date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-20,35.1294,35.29,34.91,35.24,16382,35.1294,35.29,34.91,35.24,16382,0.0,1.0
2024-12-23,35.2099,35.21,35.08,35.2,6688,35.2099,35.21,35.08,35.2,6688,0.0,1.0
2024-12-24,35.3006,35.63,35.2599,35.26,5200,35.3006,35.63,35.2599,35.26,5200,0.0,1.0
2024-12-26,35.365,35.38,35.36,35.36,833,35.365,35.38,35.36,35.36,833,0.0,1.0
2024-12-27,35.1842,35.5,35.07,35.5,24074,35.1842,35.5,35.07,35.5,24074,0.0,1.0
2024-12-30,34.9494,35.01,34.9494,34.9844,3425,34.9494,35.01,34.9494,34.9844,3425,0.0,1.0
2024-12-31,34.7363,34.88,34.6972,34.86,7856,34.7363,34.88,34.6972,34.86,7856,0.0,1.0
2025-01-02,35.0059,35.19,34.94,35.19,13575,35.0059,35.19,34.94,35.19,13575,0.0,1.0
2025-01-03,35.1299,35.1299,34.99,34.99,2826,35.1299,35.1299,34.99,34.99,2826,0.0,1.0
2025-01-06,35.2319,35.45,35.2319,35.3166,20585,35.2319,35.45,35.2319,35.3166,20585,0.0,1.0
2025-01-07,35.2296,35.4168,35.19,35.38,1074658,35.2296,35.4168,35.19,35.38,1074658,0.0,1.0
2025-01-08,35.2934,35.32,35.1508,35.1508,62895,35.2934,35.32,35.1508,35.1508,62895,0.0,1.0
2025-01-10,34.6812,35.01,34.6812,35.01,11649,34.6812,35.01,34.6812,35.01,11649,0.0,1.0
2025-01-13,34.7742,34.81,34.56,34.72,25455,34.7742,34.81,34.56,34.72,25455,0.0,1.0
2025-01-14,34.9267,34.97,34.7392,34.8589,30319,34.9267,34.97,34.7392,34.8589,30319,0.0,1.0
2025-01-15,35.3479,35.51,35.21,35.51,22901,35.3479,35.51,35.21,35.51,22901,0.0,1.0
2025-01-16,35.5289,35.5794,35.345,35.345,9619,35.5289,35.5794,35.345,35.345,9619,0.0,1.0
2025-01-17,35.83,35.95,35.6517,35.95,29150,35.83,35.95,35.6517,35.95,29150,0.0,1.0
2025-01-21,36.43,36.4399,36.18,36.41,20347,36.43,36.4399,36.18,36.41,20347,0.0,1.0
2025-01-22,36.416,36.5495,36.4,36.4,128832,36.416,36.5495,36.4,36.4,128832,0.0,1.0
2025-01-23,36.6418,36.69,36.435,36.435,20537,36.6418,36.69,36.435,36.435,20537,0.0,1.0
2025-01-24,36.7646,36.84,36.7335,36.7335,40349,36.7646,36.84,36.7335,36.7335,40349,0.0,1.0
2025-01-27,36.67,36.7194,36.57,36.68,49456,36.67,36.7194,36.57,36.68,49456,0.0,1.0
2025-01-28,36.8414,36.9,36.69,36.79,19570,36.8414,36.9,36.69,36.79,19570,0.0,1.0
2025-01-29,36.685,36.89,36.595,36.78,70808,36.685,36.89,36.595,36.78,70808,0.0,1.0
2025-01-30,37.1097,37.2534,37.02,37.0902,38915,37.1097,37.2534,37.02,37.0902,38915,0.0,1.0
2025-01-31,36.7152,37.28,36.68,37.06,60796,36.7152,37.28,36.68,37.06,60796,0.0,1.0
2025-02-03,36.64,36.79,36.22,36.54,65569,36.64,36.79,36.22,36.54,65569,0.0,1.0
2025-02-04,36.85,36.8999,36.755,36.79,49664,36.85,36.8999,36.755,36.79,49664,0.0,1.0
2025-02-05,37.02,37.02,36.65,36.65,67662,37.02,37.02,36.65,36.65,67662,0.0,1.0
2025-02-06,37.1,37.1196,36.81,36.95,38229,37.1,37.1196,36.81,36.95,38229,0.0,1.0
2025-02-07,36.83,37.07,36.83,36.85,24547,36.83,37.07,36.83,36.85,24547,0.0,1.0
2025-02-10,37.25,37.25,36.94,36.94,35408,37.25,37.25,36.94,36.94,35408,0.0,1.0
2025-02-11,37.2382,37.3104,36.98,36.98,21760,37.2382,37.3104,36.98,36.98,21760,0.0,1.0
2025-02-12,37.32,37.32,37.03,37.08,29371,37.32,37.32,37.03,37.08,29371,0.0,1.0
2025-02-13,37.5803,37.6,37.29,37.3,22573,37.5803,37.6,37.29,37.3,22573,0.0,1.0
2025-02-14,37.38,37.73,37.38,37.64,95962,37.38,37.73,37.38,37.64,95962,0.0,1.0
2025-02-18,37.6748,41.2,37.54,39.25,37600,37.6748,41.2,37.54,39.25,37600,0.0,1.0
2025-02-19,37.65,37.7799,37.46,37.69,82411,37.65,37.7799,37.46,37.69,82411,0.0,1.0
2025-02-20,37.85,37.95,37.69,37.95,39845,37.85,37.95,37.69,37.95,39845,0.0,1.0
2025-02-21,37.57,37.9186,37.5,37.835,77070,37.57,37.9186,37.5,37.835,77070,0.0,1.0
2025-02-24,37.46,37.63,37.28,37.5,338736,37.46,37.63,37.28,37.5,338736,0.0,1.0
2025-02-25,37.5253,37.66,37.32,37.65,55033,37.5253,37.66,37.32,37.65,55033,0.0,1.0
2025-02-26,37.4848,37.81,37.41,37.55,86146,37.4848,37.81,37.41,37.55,86146,0.0,1.0
2025-02-27,37.15,37.62,37.15,37.52,41856,37.15,37.62,37.15,37.52,41856,0.0,1.0
2025-02-28,37.327,37.327,36.94,37.19,29312,37.327,37.327,36.94,37.19,29312,0.0,1.0
2025-03-03,37.42,37.8683,37.19,37.59,59662,37.42,37.8683,37.19,37.59,59662,0.0,1.0
2025-03-04,37.31,37.71,36.99,37.3187,49070,37.31,37.71,36.99,37.3187,49070,0.0,1.0
2025-03-05,37.79,40.92,37.22,37.65,65685,37.79,40.92,37.22,37.65,65685,0.0,1.0
2025-03-06,37.5,39.68,37.3,39.68,43438,37.5,39.68,37.3,39.68,43438,0.0,1.0
2025-03-07,37.9073,37.9999,37.52,37.5743,54029,37.9073,37.9999,37.52,37.5743,54029,0.0,1.0
2025-03-10,37.28,37.75,37.05,37.71,372732,37.28,37.75,37.05,37.71,372732,0.0,1.0
2025-03-11,36.99,37.309,36.79,37.25,141825,36.99,37.309,36.79,37.25,141825,0.0,1.0
2025-03-12,36.97,40.86,36.835,40.86,92767,36.97,40.86,36.835,40.86,92767,0.0,1.0
2025-03-13,36.8,37.1,36.73,37.02,30339,36.8,37.1,36.73,37.02,30339,0.0,1.0
2025-03-14,37.38,37.49,37.2,37.225,69631,37.38,37.49,37.2,37.225,69631,0.0,1.0
2025-03-17,37.96,38.1399,37.31,37.31,35643,37.96,38.1399,37.31,37.31,35643,0.0,1.0
2025-03-18,37.89,37.93,37.71,37.855,35351,37.89,37.93,37.71,37.855,35351,0.0,1.0
2025-03-19,38.1,38.2,37.75,37.91,56892,38.1,38.2,37.75,37.91,56892,0.0,1.0
2025-03-20,37.94,38.03,37.76,37.84,87810,37.94,38.03,37.76,37.84,87810,0.0,1.0
2025-03-21,37.674,37.89,37.49,37.89,50764,37.674,37.89,37.49,37.89,50764,0.0,1.0
2025-03-24,37.9152,38.04,37.81,37.9,74221,37.9152,38.04,37.81,37.9,74221,0.0,1.0
2025-03-25,37.9966,38.33,37.9,38.33,75006,37.9966,38.33,37.9,38.33,75006,0.0,1.0
2025-03-26,37.85,38.0964,37.79,38.0,343057,37.85,38.0964,37.79,38.0,343057,0.0,1.0
2025-03-27,37.9,38.11,37.755,38.0,69650,37.9,38.11,37.755,38.0,69650,0.0,1.0
2025-03-28,37.5369,37.9595,37.49,37.955,88085,37.5369,37.9595,37.49,37.955,88085,0.0,1.0
2025-03-31,37.575,37.7,37.08,37.3012,78037,37.575,37.7,37.08,37.3012,78037,0.0,1.0
2025-04-01,37.5981,37.71,37.2562,37.71,109199,37.5981,37.71,37.2562,37.71,109199,0.0,1.0
2025-04-02,37.67,37.7999,37.38,37.71,165333,37.67,37.7999,37.38,37.71,165333,0.0,1.0
2025-04-03,36.9646,37.5023,36.9,37.5,181969,36.9646,37.5023,36.9,37.5,181969,0.0,1.0
2025-04-04,34.63,36.42,34.63,36.42,176095,34.63,36.42,34.63,36.42,176095,0.0,1.0
2025-04-07,34.17,35.27,32.68,33.92,523093,34.17,35.27,32.68,33.92,523093,0.0,1.0
2025-04-08,33.86,35.15,33.3501,34.7,120413,33.86,35.15,33.3501,34.7,120413,0.0,1.0
2025-04-09,36.18,39.0,33.5216,34.26,133408,36.18,39.0,33.5216,34.26,133408,0.0,1.0
2025-04-10,35.37,36.18,34.7068,36.18,84412,35.37,36.18,34.7068,36.18,84412,0.0,1.0
2025-04-11,36.15,36.249,35.35,35.47,71150,36.15,36.249,35.35,35.47,71150,0.0,1.0
2025-04-14,36.46,36.5699,36.11,36.11,89666,36.46,36.5699,36.11,36.11,89666,0.0,1.0
2025-04-15,36.39,36.75,36.335,36.75,77413,36.39,36.75,36.335,36.75,77413,0.0,1.0
2025-04-16,36.05,36.5687,35.98,36.53,78127,36.05,36.5687,35.98,36.53,78127,0.0,1.0
2025-04-17,36.39,36.64,36.21,36.25,45326,36.39,36.64,36.21,36.25,45326,0.0,1.0
2025-04-21,35.98,36.52,35.67,36.52,86076,35.98,36.52,35.67,36.52,86076,0.0,1.0
2025-04-22,36.624,36.740833,36.32,36.35,52026,36.624,36.740833,36.32,36.35,52026,0.0,1.0
2025-04-23,36.7591,37.1632,36.57,36.61,67429,36.7591,37.1632,36.57,36.61,67429,0.0,1.0
2025-04-24,37.22,37.27,36.765,37.07,85876,37.22,37.27,36.765,37.07,85876,0.0,1.0
2025-04-25,37.155,37.22,36.9713,37.22,50081,37.155,37.22,36.9713,37.22,50081,0.0,1.0
2025-04-28,37.23,37.279,36.9861,37.18,107038,37.23,37.279,36.9861,37.18,107038,0.0,1.0
2025-04-29,37.325,37.41,37.09,37.27,53145,37.325,37.41,37.09,37.27,53145,0.0,1.0
2025-04-30,37.48,37.52,36.98,37.47,51052,37.48,37.52,36.98,37.47,51052,0.0,1.0
2025-05-01,37.28,37.5556,37.24,37.44,47272,37.28,37.5556,37.24,37.44,47272,0.0,1.0
2025-05-02,37.75,37.85,37.25,37.25,118414,37.75,37.85,37.25,37.25,118414,0.0,1.0
2025-05-05,37.82,37.92,37.59,37.74,56465,37.82,37.92,37.59,37.74,56465,0.0,1.0
2025-05-06,37.9,37.9619,37.6,37.66,92489,37.9,37.9619,37.6,37.66,92489,0.0,1.0
2025-05-07,37.99,38.22,37.5957,37.9,64240,37.99,38.22,37.5957,37.9,64240,0.0,1.0
2025-05-08,37.66,39.3,37.66,37.77,91277,37.66,39.3,37.66,37.77,91277,0.0,1.0
2025-05-09,37.75,37.86,37.67,37.86,42290,37.75,37.86,37.67,37.86,42290,0.0,1.0
2025-05-12,38.3,38.6601,38.09,38.09,56465,38.3,38.6601,38.09,38.09,56465,0.0,1.0
2025-05-13,38.4,38.4495,38.12,38.12,142524,38.4,38.4495,38.12,38.12,142524,0.0,1.0
2025-05-14,38.22,38.35,38.14,38.35,354349,38.22,38.35,38.14,38.35,354349,0.0,1.0
2025-05-15,38.56,38.62,38.22,38.22,379559,38.56,38.62,38.22,38.22,379559,0.0,1.0
2025-05-16,38.86,38.9,38.56,38.56,463590,38.86,38.9,38.56,38.56,463590,0.0,1.0
2025-05-19,39.01,39.0288,38.71,38.78,60312,39.01,39.0288,38.71,38.78,60312,0.0,1.0
2025-05-20,39.12,39.2095,38.96,38.96,74371,39.12,39.2095,38.96,38.96,74371,0.0,1.0
2025-05-21,38.88,39.2585,38.84,39.05,91810,38.88,39.2585,38.84,39.05,91810,0.0,1.0
2025-05-22,38.59,38.8,38.55,38.71,63290,38.59,38.8,38.55,38.71,63290,0.0,1.0
2025-05-23,38.55,38.669,38.33,38.66,55116,38.55,38.669,38.33,38.66,55116,0.0,1.0
2025-05-27,39.05,39.06,38.77,38.77,136483,39.05,39.06,38.77,38.77,136483,0.0,1.0
2025-05-28,38.91,39.05,38.7584,38.98,125789,38.91,39.05,38.7584,38.98,125789,0.0,1.0
2025-05-29,38.95,39.1,38.695,39.1,58992,38.95,39.1,38.695,39.1,58992,0.0,1.0
2025-05-30,38.8333,38.87,38.2501,38.4,140821,38.8333,38.87,38.2501,38.4,140821,0.0,1.0
2025-06-02,39.19,39.21,38.7817,38.8,75116,39.19,39.21,38.7817,38.8,75116,0.0,1.0
2025-06-03,39.3,39.33,38.975,39.13,46557,39.3,39.33,38.975,39.13,46557,0.0,1.0
2025-06-04,39.43,39.53,39.3422,39.37,123185,39.43,39.53,39.3422,39.37,123185,0.0,1.0
2025-06-05,39.47,39.925,39.31,39.59,206611,39.47,39.925,39.31,39.59,206611,0.0,1.0
2025-06-06,39.62,39.63,39.477662,39.61,539848,39.62,39.63,39.477662,39.61,539848,0.0,1.0
2025-06-09,39.71,39.829,39.39,39.7,93775,39.71,39.829,39.39,39.7,93775,0.0,1.0
2025-06-10,39.722,39.81,39.56,39.75,79469,39.722,39.81,39.56,39.75,79469,0.0,1.0
2025-06-11,39.71,39.88,39.6716,39.82,87803,39.71,39.88,39.6716,39.82,87803,0.0,1.0
2025-06-12,40.21,40.21,39.7022,39.76,144699,40.21,40.21,39.7022,39.76,144699,0.0,1.0
2025-06-13,39.98,40.18,39.72,39.9,78545,39.98,40.18,39.72,39.9,78545,0.0,1.0
2025-06-16,40.12,40.34,40.0702,40.25,87847,40.12,40.34,40.0702,40.25,87847,0.0,1.0
2025-06-17,39.78,40.04,39.718,40.04,71834,39.78,40.04,39.718,40.04,71834,0.0,1.0
2025-06-18,39.831,40.055,39.8142,39.97,82921,39.831,40.055,39.8142,39.97,82921,0.0,1.0
2025-06-20,39.535,40.14,39.525,40.14,95129,39.535,40.14,39.525,40.14,95129,0.0,1.0
2025-06-23,39.71,40.78,39.36,39.51,165623,39.71,40.78,39.36,39.51,165623,0.0,1.0
2025-06-24,40.06,40.11,39.77,39.89,53337,40.06,40.11,39.77,39.89,53337,0.0,1.0
2025-06-25,39.81,40.06,39.74,39.97,93968,39.81,40.06,39.74,39.97,93968,0.0,1.0
2025-06-26,40.1,40.11,39.91,40.04,59939,40.1,40.11,39.91,40.04,59939,0.0,1.0
2025-06-27,40.17,40.25,39.97,40.08,152054,40.17,40.25,39.97,40.08,152054,0.0,1.0
2025-06-30,40.37,40.4,40.08,40.15,159123,40.37,40.4,40.08,40.15,159123,0.0,1.0
2025-07-01,40.64,40.6699,40.35,40.44,103793,40.64,40.6699,40.35,40.44,103793,0.0,1.0
2025-07-02,40.76,40.82,40.355,40.47,226029,40.76,40.82,40.355,40.47,226029,0.0,1.0
2025-07-03,40.875,40.9285,40.8,40.85,67687,40.875,40.9285,40.8,40.85,67687,0.0,1.0
2025-07-07,40.43,40.92,40.31,40.65,580990,40.43,40.92,40.31,40.65,580990,0.0,1.0
2025-07-08,40.47,40.53,40.345,40.4,123318,40.47,40.53,40.345,40.4,123318,0.0,1.0
2025-07-09,40.53,40.61,40.39,40.6,93530,40.53,40.61,40.39,40.6,93530,0.0,1.0
2025-07-10,40.81,40.8399,40.39,40.46,77036,40.81,40.8399,40.39,40.46,77036,0.0,1.0
2025-07-11,40.575,40.665,40.4371,40.66,160794,40.575,40.665,40.4371,40.66,160794,0.0,1.0
2025-07-14,40.52,40.56,40.4,40.56,42984,40.52,40.56,40.4,40.56,42984,0.0,1.0
2025-07-15,40.2,40.73,40.2,40.62,81055,40.2,40.73,40.2,40.62,81055,0.0,1.0
2025-07-16,40.41,40.4396,40.085,40.37,116029,40.41,40.4396,40.085,40.37,116029,0.0,1.0
2025-07-17,40.42,40.439,40.11,40.33,131378,40.42,40.439,40.11,40.33,131378,0.0,1.0
2025-07-18,40.26,40.5,40.2259,40.5,111817,40.26,40.5,40.2259,40.5,111817,0.0,1.0
2025-07-21,40.356,40.995,40.23,40.53,101415,40.356,40.995,40.23,40.53,101415,0.0,1.0
2025-07-22,40.56,40.82,40.385,40.82,237868,40.56,40.82,40.385,40.82,237868,0.0,1.0
2025-07-23,41.085,41.1799,40.7579,40.85,307006,41.085,41.1799,40.7579,40.85,307006,0.0,1.0
2025-07-24,40.905,41.225,40.89,41.0,92938,40.905,41.225,40.89,41.0,92938,0.0,1.0
2025-07-25,40.98,40.98,40.76,40.78,108812,40.98,40.98,40.76,40.78,108812,0.0,1.0
2025-07-28,40.63,40.78,40.55,40.74,106710,40.63,40.78,40.55,40.74,106710,0.0,1.0
2025-07-29,40.73,40.7499,40.5,40.61,67878,40.73,40.7499,40.5,40.61,67878,0.0,1.0
2025-07-30,40.35,40.59,40.21,40.57,131598,40.35,40.59,40.21,40.57,131598,0.0,1.0
2025-07-31,40.46,41.005,40.35,40.52,113577,40.46,41.005,40.35,40.52,113577,0.0,1.0
2025-08-01,40.09,40.52,40.005,40.51,174305,40.09,40.52,40.005,40.51,174305,0.0,1.0
2025-08-04,40.73,40.8199,40.34,40.53,271205,40.73,40.8199,40.34,40.53,271205,0.0,1.0
2025-08-05,40.73,40.9799,40.64,40.82,142741,40.73,40.9799,40.64,40.82,142741,0.0,1.0
2025-08-06,40.91,40.9599,40.765,40.88,89383,40.91,40.9599,40.765,40.88,89383,0.0,1.0
2025-08-07,41.1,41.4138,41.02,41.16,234233,41.1,41.4138,41.02,41.16,234233,0.0,1.0
2025-08-08,41.38,41.5582,41.25,41.34,104157,41.38,41.5582,41.25,41.34,104157,0.0,1.0
2025-08-11,41.13,41.4281,41.09,41.4,177498,41.13,41.4281,41.09,41.4,177498,0.0,1.0
2025-08-12,41.68,41.8,41.33,41.53,178408,41.68,41.8,41.33,41.53,178408,0.0,1.0
2025-08-13,41.895,41.9892,41.69,41.69,218591,41.895,41.9892,41.69,41.69,218591,0.0,1.0
2025-08-14,41.77,41.9099,41.53,41.76,265951,41.77,41.9099,41.53,41.76,265951,0.0,1.0
2025-08-15,41.78,42.05,41.7682,41.78,178146,41.78,42.05,41.7682,41.78,178146,0.0,1.0
2025-08-18,41.825,41.9099,41.69,41.89,103427,41.825,41.9099,41.69,41.89,103427,0.0,1.0
2025-08-19,41.7,41.9699,41.525,41.77,166739,41.7,41.9699,41.525,41.77,166739,0.0,1.0
2025-08-20,41.94,42.1061,41.75,41.86,268285,41.94,42.1061,41.75,41.86,268285,0.0,1.0
2025-08-21,41.96,42.0499,41.745,41.89,176906,41.96,42.0499,41.745,41.89,176906,0.0,1.0
2025-08-22,42.43,42.6014,41.8,42.07,206082,42.43,42.6014,41.8,42.07,206082,0.0,1.0
2025-08-25,42.23,42.49,42.165,42.47,151851,42.23,42.49,42.165,42.47,151851,0.0,1.0
2025-08-26,42.19,42.3,41.95,42.18,127302,42.19,42.3,41.95,42.18,127302,0.0,1.0
2025-08-27,42.23,42.27,41.81,42.03,149995,42.23,42.27,41.81,42.03,149995,0.0,1.0
2025-08-28,42.36,42.4,42.145,42.24,112636,42.36,42.4,42.145,42.24,112636,0.0,1.0
2025-08-29,42.36,42.36,42.1822,42.25,90783,42.36,42.36,42.1822,42.25,90783,0.0,1.0
2025-09-02,42.16,42.17,41.95,42.14,60871,42.16,42.17,41.95,42.14,60871,0.0,1.0
2025-09-03,42.25,42.3,42.0701,42.3,89593,42.25,42.3,42.0701,42.3,89593,0.0,1.0
2025-09-04,42.39,42.41,42.09,42.12,71435,42.39,42.41,42.09,42.12,71435,0.0,1.0
2025-09-05,42.6899,42.7799,42.0,42.0,325295,42.6899,42.7799,42.0,42.0,325295,0.0,1.0
2025-09-08,42.91,42.94,42.7163,42.84,144646,42.91,42.94,42.7163,42.84,144646,0.0,1.0
2025-09-09,42.95,43.04,42.87,42.98,63591,42.95,43.04,42.87,42.98,63591,0.0,1.0
2025-09-10,43.41,43.7899,43.17,43.53,176587,43.41,43.7899,43.17,43.53,176587,0.0,1.0
2025-09-11,43.78,44.2,43.41,43.51,137947,43.78,44.2,43.41,43.51,137947,0.0,1.0
2025-09-12,43.65,44.27,43.5,44.27,88861,43.65,44.27,43.5,44.27,88861,0.0,1.0
2025-09-15,43.68,44.196,43.68,43.945,160589,43.68,44.196,43.68,43.945,160589,0.0,1.0
2025-09-16,43.9,44.2059,43.71,44.02,137241,43.9,44.2059,43.71,44.02,137241,0.0,1.0
2025-09-17,43.88,44.23,43.67,43.93,91533,43.88,44.23,43.67,43.93,91533,0.0,1.0
2025-09-18,43.93,43.969,43.745,43.8,106670,43.93,43.969,43.745,43.8,106670,0.0,1.0
2025-09-19,43.88,43.97,43.75,43.85,178218,43.88,43.97,43.75,43.85,178218,0.0,1.0
2025-09-22,44.2,44.2186,43.89,43.89,107565,44.2,44.2186,43.89,43.89,107565,0.0,1.0
2025-09-23,44.19,44.43,44.0929,44.31,114240,44.19,44.43,44.0929,44.31,114240,0.0,1.0
2025-09-24,44.025,44.15,43.95,44.15,196078,44.025,44.15,43.95,44.15,196078,0.0,1.0
2025-09-25,43.79,43.99,43.605,43.99,99050,43.79,43.99,43.605,43.99,99050,0.0,1.0
2025-09-26,43.99,44.01,43.78,43.78,143074,43.99,44.01,43.78,43.78,143074,0.0,1.0
2025-09-29,44.11,44.58,44.01,44.18,87296,44.11,44.58,44.01,44.18,87296,0.0,1.0
2025-09-30,44.23,44.23,43.95,44.11,61742,44.23,44.23,43.95,44.11,61742,0.0,1.0
2025-10-01,44.3,44.91,44.23,44.32,152998,44.3,44.91,44.23,44.32,152998,0.0,1.0
2025-10-02,44.49,44.52,44.1452,44.38,142629,44.49,44.52,44.1452,44.38,142629,0.0,1.0
2025-10-03,44.7,44.87,44.615,44.62,234196,44.7,44.87,44.615,44.62,234196,0.0,1.0
2025-10-06,44.95,44.95,44.695,44.75,243015,44.95,44.95,44.695,44.75,243015,0.0,1.0
2025-10-07,44.55,44.93,44.45,44.85,91975,44.55,44.93,44.45,44.85,91975,0.0,1.0
2025-10-08,44.71,44.79,44.51,44.69,158348,44.71,44.79,44.51,44.69,158348,0.0,1.0
2025-10-09,44.19,44.75,44.07,44.64,84031,44.19,44.75,44.07,44.64,84031,0.0,1.0
2025-10-10,43.48,44.37,43.385,44.37,172216,43.48,44.37,43.385,44.37,172216,0.0,1.0
2025-10-13,43.96,44.06,43.77,44.0,123852,43.96,44.06,43.77,44.0,123852,0.0,1.0
2025-10-14,44.029,44.1799,43.51,43.57,72879,44.029,44.1799,43.51,43.57,72879,0.0,1.0
2025-10-15,44.4,44.5192,44.07,44.28,165324,44.4,44.5192,44.07,44.28,165324,0.0,1.0
2025-10-16,44.475,44.77,44.37,44.508,190671,44.475,44.77,44.37,44.508,190671,0.0,1.0
2025-10-17,44.4,44.4392,44.11,44.39,61354,44.4,44.4392,44.11,44.39,61354,0.0,1.0
2025-10-20,44.795,44.84,44.57,44.57,88134,44.795,44.84,44.57,44.57,88134,0.0,1.0
2025-10-21,44.29,45.03,44.22,44.35,147347,44.29,45.03,44.22,44.35,147347,0.0,1.0
2025-10-22,44.35,44.369,44.045,44.2,114462,44.35,44.369,44.045,44.2,114462,0.0,1.0
2025-10-23,44.58,44.7,44.42,44.7,86540,44.58,44.7,44.42,44.7,86540,0.0,1.0
2025-10-24,44.5737,44.81,44.5401,44.65,119564,44.5737,44.81,44.5401,44.65,119564,0.0,1.0
2025-10-27,44.73,44.975,44.58,44.78,66849,44.73,44.975,44.58,44.78,66849,0.0,1.0
2025-10-28,44.66,45.245,44.51,44.64,146736,44.66,45.245,44.51,44.64,146736,0.0,1.0
2025-10-29,44.45,44.83,44.27,44.67,271463,44.45,44.83,44.27,44.67,271463,0.0,1.0
2025-10-30,44.21,44.64,43.67,44.29,401677,44.21,44.64,43.67,44.29,401677,0.0,1.0
2025-10-31,44.225,44.28,44.01,44.24,127373,44.225,44.28,44.01,44.24,127373,0.0,1.0
2025-11-03,44.35,44.52,44.012,44.34,157536,44.35,44.52,44.012,44.34,157536,0.0,1.0
2025-11-04,43.91,44.1,43.79,43.93,263520,43.91,44.1,43.79,43.93,263520,0.0,1.0
2025-11-05,44.22,44.3692,44.05,44.07,115428,44.22,44.3692,44.05,44.07,115428,0.0,1.0
2025-11-06,44.015,44.28,43.9101,44.28,200718,44.015,44.28,43.9101,44.28,200718,0.0,1.0
2025-11-07,44.3,44.3,43.75,43.97,99307,44.3,44.3,43.75,43.97,99307,0.0,1.0
2025-11-10,44.7,44.76,44.3515,44.63,156052,44.7,44.76,44.3515,44.63,156052,0.0,1.0
2025-11-11,45.08,45.14,44.8,44.83,188140,45.08,45.14,44.8,44.83,188140,0.0,1.0
2025-11-12,45.32,45.4299,45.09,45.09,264771,45.32,45.4299,45.09,45.09,264771,0.0,1.0
2025-11-13,45.02,45.38,44.873,45.36,290247,45.02,45.38,44.873,45.36,290247,0.0,1.0
2025-11-14,44.84,45.07,44.6,44.78,76211,44.84,45.07,44.6,44.78,76211,0.0,1.0
2025-11-17,44.475,44.9542,44.3326,44.85,140564,44.475,44.9542,44.3326,44.85,140564,0.0,1.0
2025-11-18,44.361,44.54,43.985,44.24,129174,44.361,44.54,43.985,44.24,129174,0.0,1.0
2025-11-19,44.16,44.39,44.0126,44.28,134653,44.16,44.39,44.0126,44.28,134653,0.0,1.0
2025-11-20,43.57,44.63,43.5491,44.61,181835,43.57,44.63,43.5491,44.61,181835,0.0,1.0
2025-11-21,44.23,44.4148,43.73,43.87,90874,44.23,44.4148,43.73,43.87,90874,0.0,1.0
2025-11-24,44.665,44.75,44.3299,44.5,229100,44.665,44.75,44.3299,44.5,229100,0.0,1.0
2025-11-25,45.23,45.23,44.6742,44.9,205064,45.23,45.23,44.6742,44.9,205064,0.0,1.0
2025-11-26,45.6,45.89,45.3089,45.37,154594,45.6,45.89,45.3089,45.37,154594,0.0,1.0