date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-20,34.8878,35.0,34.88,35.0,11130,34.8878,35.0,34.88,35.0,11130,0.0,1.0
2024-12-23,34.9127,34.9127,34.849,34.89,1560,34.9127,34.9127,34.849,34.89,1560,0.0,1.0
2024-12-24,34.9125,34.93,34.9125,34.92,2929,34.9125,34.93,34.9125,34.92,2929,0.0,1.0
2024-12-26,34.9627,35.0,34.9627,35.0,235,34.9627,35.0,34.9627,35.0,235,0.0,1.0
2024-12-27,34.8862,34.96,34.8347,34.92,3335,34.8862,34.96,34.8347,34.92,3335,0.0,1.0
2024-12-30,34.6608,34.73,34.56,34.57,2821,34.6608,34.73,34.56,34.57,2821,0.0,1.0
2024-12-31,34.7403,34.85,34.725,34.84,4431,34.7403,34.85,34.725,34.84,4431,0.0,1.0
2025-01-02,34.6721,34.6721,34.64,34.64,600,34.6721,34.6721,34.64,34.64,600,0.0,1.0
2025-01-03,34.8699,34.96,34.8699,34.91,4479,34.8699,34.96,34.8699,34.91,4479,0.0,1.0
2025-01-06,34.9757,35.16,34.9757,35.11,19872,34.9757,35.16,34.9757,35.11,19872,0.0,1.0
2025-01-07,34.9784,35.14,34.9784,35.14,1113,34.9784,35.14,34.9784,35.14,1113,0.0,1.0
2025-01-08,34.9303,34.9303,34.88,34.9029,601,34.9303,34.9303,34.88,34.9029,601,0.0,1.0
2025-01-10,34.3871,34.77,34.3871,34.77,1633,34.3871,34.77,34.3871,34.77,1633,0.0,1.0
2025-01-13,34.3009,34.38,34.28,34.38,1498,34.3009,34.38,34.28,34.38,1498,0.0,1.0
2025-01-14,34.4474,34.465,34.395,34.3953,3097,34.4474,34.465,34.395,34.3953,3097,0.0,1.0
2025-01-15,34.7981,34.85,34.72,34.72,1617,34.7981,34.85,34.72,34.72,1617,0.0,1.0
2025-01-16,35.1085,35.11,34.978,35.11,283,35.1085,35.11,34.978,35.11,283,0.0,1.0
2025-01-17,35.3227,35.35,35.3227,35.35,1294,35.3227,35.35,35.3227,35.35,1294,0.0,1.0
2025-01-21,35.898,35.898,35.898,35.898,2,35.898,35.898,35.898,35.898,2,0.0,1.0
2025-01-22,35.9156,35.958,35.9156,35.958,557,35.9156,35.958,35.9156,35.958,557,0.0,1.0
2025-01-23,36.0997,36.0997,36.0997,36.0997,42,36.0997,36.0997,36.0997,36.0997,42,0.0,1.0
2025-01-24,36.3085,36.3085,36.278,36.278,4352,36.3085,36.3085,36.278,36.278,4352,0.0,1.0
2025-01-27,36.3124,36.34,36.21,36.21,320855,36.3124,36.34,36.21,36.21,320855,0.0,1.0
2025-01-28,36.4567,36.4567,36.28,36.36,2858,36.4567,36.4567,36.28,36.36,2858,0.0,1.0
2025-01-29,36.3983,36.45,36.36,36.41,2665,36.3983,36.45,36.36,36.41,2665,0.0,1.0
2025-01-30,36.9093,36.93,36.9093,36.93,212,36.9093,36.93,36.9093,36.93,212,0.0,1.0
2025-01-31,36.486,36.78,36.486,36.78,400,36.486,36.78,36.486,36.78,400,0.0,1.0
2025-02-03,36.2874,36.399,36.25,36.2685,1187,36.2874,36.399,36.25,36.2685,1187,0.0,1.0
2025-02-04,36.5089,36.5799,36.44,36.52,61140,36.5089,36.5799,36.44,36.52,61140,0.0,1.0
2025-02-05,36.7332,36.8,36.7332,36.7499,236,36.7332,36.8,36.7332,36.7499,236,0.0,1.0
2025-02-06,36.9458,36.9458,36.77,36.77,1336,36.9458,36.9458,36.77,36.77,1336,0.0,1.0
2025-02-07,36.735,36.915,36.735,36.915,2500,36.735,36.915,36.735,36.915,2500,0.0,1.0
2025-02-10,37.1747,37.202,37.1747,37.202,472,37.1747,37.202,37.1747,37.202,472,0.0,1.0
2025-02-11,37.3632,37.3635,37.21,37.295,927,37.3632,37.3635,37.21,37.295,927,0.0,1.0
2025-02-12,37.5531,37.5531,37.5531,37.5531,102,37.5531,37.5531,37.5531,37.5531,102,0.0,1.0
2025-02-13,37.7697,37.7697,37.655,37.655,824,37.7697,37.7697,37.655,37.655,824,0.0,1.0
2025-02-14,37.8649,38.09,37.8649,38.07,1358,37.8649,38.09,37.8649,38.07,1358,0.0,1.0
2025-02-18,38.21,38.21,38.0907,38.0907,29451,38.21,38.21,38.0907,38.0907,29451,0.0,1.0
2025-02-19,37.985,38.1099,37.947,37.947,5858,37.985,38.1099,37.947,37.947,5858,0.0,1.0
2025-02-20,38.365,38.365,38.25,38.31,6544,38.365,38.365,38.25,38.31,6544,0.0,1.0
2025-02-21,38.075,38.15,37.995,38.15,1638,38.075,38.15,37.995,38.15,1638,0.0,1.0
2025-02-24,37.966,38.11,37.875,37.875,11679,37.966,38.11,37.875,37.875,11679,0.0,1.0
2025-02-25,38.175,38.2367,37.925,38.17,3712,38.175,38.2367,37.925,38.17,3712,0.0,1.0
2025-02-26,38.33,38.57,38.21,38.445,3017,38.33,38.57,38.21,38.445,3017,0.0,1.0
2025-02-27,37.9605,38.27,37.9605,38.25,3707,37.9605,38.27,37.9605,38.25,3707,0.0,1.0
2025-02-28,37.9429,37.98,37.81,37.88,14391,37.9429,37.98,37.81,37.88,14391,0.0,1.0
2025-03-03,38.34,38.6899,37.95,38.68,14514,38.34,38.6899,37.95,38.68,14514,0.0,1.0
2025-03-04,38.4481,38.61,38.01,38.02,39725,38.4481,38.61,38.01,38.02,39725,0.0,1.0
2025-03-05,39.26,40.37,38.74,40.37,176805,39.26,40.37,38.74,40.37,176805,0.0,1.0
2025-03-06,38.9498,39.3,38.855,39.23,30133,38.9498,39.3,38.855,39.23,30133,0.0,1.0
2025-03-07,39.3939,39.47,39.15,39.33,15953,39.3939,39.47,39.15,39.33,15953,0.0,1.0
2025-03-10,38.836,39.18,38.66,39.18,28860,38.836,39.18,38.66,39.18,28860,0.0,1.0
2025-03-11,38.8005,39.06,38.56,39.04,9612,38.8005,39.06,38.56,39.04,9612,0.0,1.0
2025-03-12,38.9324,39.06,38.68,38.89,8875,38.9324,39.06,38.68,38.89,8875,0.0,1.0
2025-03-13,38.7857,39.0099,38.765,38.84,5070,38.7857,39.0099,38.765,38.84,5070,0.0,1.0
2025-03-14,39.42,39.42,38.98,38.98,7095,39.42,39.42,38.98,38.98,7095,0.0,1.0
2025-03-17,40.04,40.04,39.745,39.745,9084,40.04,40.04,39.745,39.745,9084,0.0,1.0
2025-03-18,39.88,39.91,39.61,39.68,11434,39.88,39.91,39.61,39.68,11434,0.0,1.0
2025-03-19,40.06,40.104,39.795,39.81,18718,40.06,40.104,39.795,39.81,18718,0.0,1.0
2025-03-20,39.7915,39.815,39.59,39.66,22089,39.7915,39.815,39.59,39.66,22089,0.0,1.0
2025-03-21,39.3881,39.55,39.252,39.55,16688,39.3881,39.55,39.252,39.55,16688,0.0,1.0
2025-03-24,39.3291,39.41,39.2746,39.365,21254,39.3291,39.41,39.2746,39.365,21254,0.0,1.0
2025-03-25,39.4705,39.61,39.455,39.565,14137,39.4705,39.61,39.455,39.565,14137,0.0,1.0
2025-03-26,39.2136,39.38,39.18,39.3705,9971,39.2136,39.38,39.18,39.3705,9971,0.0,1.0
2025-03-27,39.515,39.56,39.3498,39.3498,30717,39.515,39.56,39.3498,39.3498,30717,0.0,1.0
2025-03-28,39.1495,39.45,39.08,39.45,96640,39.1495,39.45,39.08,39.45,96640,0.0,1.0
2025-03-31,38.96,39.13,38.69,39.13,18747,38.96,39.13,38.69,39.13,18747,0.0,1.0
2025-04-01,38.9379,39.0,38.7182,38.84,28900,38.9379,39.0,38.7182,38.84,28900,0.0,1.0
2025-04-02,39.0504,39.06,38.75,38.9,48533,39.0504,39.06,38.75,38.9,48533,0.0,1.0
2025-04-03,38.6639,38.89,38.66,38.82,14050,38.6639,38.89,38.66,38.82,14050,0.0,1.0
2025-04-04,36.5737,37.2,36.5,37.05,65149,36.5737,37.2,36.5,37.05,65149,0.0,1.0
2025-04-07,35.533,36.3491,35.07,35.3051,92837,35.533,36.3491,35.07,35.3051,92837,0.0,1.0
2025-04-08,35.2675,38.71,35.0,38.71,82436,35.2675,38.71,35.0,38.71,82436,0.0,1.0
2025-04-09,37.5318,37.5784,35.36,35.71,22229,37.5318,37.5784,35.36,35.71,22229,0.0,1.0
2025-04-10,36.9999,37.17,36.48,36.81,24608,36.9999,37.17,36.48,36.81,24608,0.0,1.0
2025-04-11,38.0259,38.11,37.35,37.57,21903,38.0259,38.11,37.35,37.57,21903,0.0,1.0
2025-04-14,38.323,38.43,38.06,38.1,32088,38.323,38.43,38.06,38.1,32088,0.0,1.0
2025-04-15,38.4602,38.5576,38.43,38.45,10714,38.4602,38.5576,38.43,38.45,10714,0.0,1.0
2025-04-16,38.5566,38.765,38.37,38.655,9495,38.5566,38.765,38.37,38.655,9495,0.0,1.0
2025-04-17,38.9393,39.11,38.72,38.929,21073,38.9393,39.11,38.72,38.929,21073,0.0,1.0
2025-04-21,38.8342,42.86,38.6,40.89,284430,38.8342,42.86,38.6,40.89,284430,0.0,1.0
2025-04-22,39.54,39.729,39.3324,39.3324,26176,39.54,39.729,39.3324,39.3324,26176,0.0,1.0
2025-04-23,39.2912,39.62,39.2501,39.505,76414,39.2912,39.62,39.2501,39.505,76414,0.0,1.0
2025-04-24,39.56,39.78,39.325,39.35,240530,39.56,39.78,39.325,39.35,240530,0.0,1.0
2025-04-25,39.6036,39.62,39.4001,39.5,27939,39.6036,39.62,39.4001,39.5,27939,0.0,1.0
2025-04-28,39.86,40.13,39.6,39.602,81306,39.86,40.13,39.6,39.602,81306,0.0,1.0
2025-04-29,39.89,41.14,39.72,39.98,311866,39.89,41.14,39.72,39.98,311866,0.0,1.0
2025-04-30,40.0766,40.11,39.7328,39.93,8127,40.0766,40.11,39.7328,39.93,8127,0.0,1.0
2025-05-01,39.95,40.09,39.82,40.09,84505,39.95,40.09,39.82,40.09,84505,0.0,1.0
2025-05-02,40.39,40.46,40.275,40.37,50412,40.39,40.46,40.275,40.37,50412,0.0,1.0
2025-05-05,40.5094,40.5699,40.445,40.5,36951,40.5094,40.5699,40.445,40.5,36951,0.0,1.0
2025-05-06,40.6064,40.67,40.5115,40.59,12193,40.6064,40.67,40.5115,40.59,12193,0.0,1.0
2025-05-07,40.37,40.47,40.28,40.45,49957,40.37,40.47,40.28,40.45,49957,0.0,1.0
2025-05-08,40.0893,40.34,40.0893,40.32,32377,40.0893,40.34,40.0893,40.32,32377,0.0,1.0
2025-05-09,40.2831,40.3392,40.19,40.27,29657,40.2831,40.3392,40.19,40.27,29657,0.0,1.0
2025-05-12,40.33,40.5251,40.19,40.19,83801,40.33,40.5251,40.19,40.19,83801,0.0,1.0
2025-05-13,40.37,40.439,40.215,40.23,29326,40.37,40.439,40.215,40.23,29326,0.0,1.0
2025-05-14,40.15,40.43,40.115,40.39,47540,40.15,40.43,40.115,40.39,47540,0.0,1.0
2025-05-15,40.48,40.7,40.295,40.7,21650,40.48,40.7,40.295,40.7,21650,0.0,1.0
2025-05-16,40.6725,40.72,40.4999,40.54,13600,40.6725,40.72,40.4999,40.54,13600,0.0,1.0
2025-05-19,40.98,40.98,40.765,40.77,279301,40.98,40.98,40.765,40.77,279301,0.0,1.0
2025-05-20,41.22,41.27,41.11,41.12,17576,41.22,41.27,41.11,41.12,17576,0.0,1.0
2025-05-21,41.1,41.45,41.1,41.341,48689,41.1,41.45,41.1,41.341,48689,0.0,1.0
2025-05-22,40.94,41.045,40.79,40.86,28918,40.94,41.045,40.79,40.86,28918,0.0,1.0
2025-05-23,41.14,41.19,40.54,40.54,69784,41.14,41.19,40.54,40.54,69784,0.0,1.0
2025-05-27,41.35,41.4,41.27,41.36,54517,41.35,41.4,41.27,41.36,54517,0.0,1.0
2025-05-28,41.12,41.31,41.0398,41.16,77458,41.12,41.31,41.0398,41.16,77458,0.0,1.0
2025-05-29,41.29,41.47,41.14,41.3,26904,41.29,41.47,41.14,41.3,26904,0.0,1.0
2025-05-30,41.04,41.205,40.9,41.11,61986,41.04,41.205,40.9,41.11,61986,0.0,1.0
2025-06-02,41.67,41.67,41.35,41.5639,164485,41.67,41.67,41.35,41.5639,164485,0.0,1.0
2025-06-03,41.56,41.6,41.3101,41.43,206778,41.56,41.6,41.3101,41.43,206778,0.0,1.0
2025-06-04,41.73,41.81,41.5576,41.63,69133,41.73,41.81,41.5576,41.63,69133,0.0,1.0
2025-06-05,41.71,42.49,41.6801,41.96,82859,41.71,42.49,41.6801,41.96,82859,0.0,1.0
2025-06-06,41.67,41.7,41.49,41.49,44023,41.67,41.7,41.49,41.49,44023,0.0,1.0
2025-06-09,41.805,41.93,41.68,41.68,24920,41.805,41.93,41.68,41.68,24920,0.0,1.0
2025-06-10,41.72,42.8319,41.6609,41.85,64833,41.72,42.8319,41.6609,41.85,64833,0.0,1.0
2025-06-11,41.9,41.9625,41.77,41.89,174961,41.9,41.9625,41.77,41.89,174961,0.0,1.0
2025-06-12,42.3,42.3,42.03,42.03,40707,42.3,42.3,42.03,42.03,40707,0.0,1.0
2025-06-13,41.98,42.1,41.872,42.0,64033,41.98,42.1,41.872,42.0,64033,0.0,1.0
2025-06-16,41.99,42.87,41.99,42.24,28099,41.99,42.87,41.99,42.24,28099,0.0,1.0
2025-06-17,41.64,41.8827,41.6,41.873,46591,41.64,41.8827,41.6,41.873,46591,0.0,1.0
2025-06-18,41.75,41.93,41.69,41.8,22039,41.75,41.93,41.69,41.8,22039,0.0,1.0
2025-06-20,41.265,41.85,41.265,41.76,34069,41.265,41.85,41.265,41.76,34069,0.0,1.0
2025-06-23,41.538,41.56,41.25,41.3,29376,41.538,41.56,41.25,41.3,29376,0.0,1.0
2025-06-24,41.8389,41.9,41.61,41.65,92558,41.8389,41.9,41.61,41.65,92558,0.0,1.0
2025-06-25,41.63,41.67,41.56,41.63,53388,41.63,41.67,41.56,41.63,53388,0.0,1.0
2025-06-26,41.97,42.0,41.805,41.82,254243,41.97,42.0,41.805,41.82,254243,0.0,1.0
2025-06-27,41.94,42.13,41.7994,41.841,123409,41.94,42.13,41.7994,41.841,123409,0.0,1.0
2025-06-30,42.07,42.09,41.785,41.85,44223,42.07,42.09,41.785,41.85,44223,0.0,1.0
2025-07-01,42.18,42.22,41.99,41.99,48825,42.18,42.22,41.99,41.99,48825,0.0,1.0
2025-07-02,42.36,42.81,42.0,42.06,81967,42.36,42.81,42.0,42.06,81967,0.0,1.0
2025-07-03,42.46,42.6,42.39,42.39,92348,42.46,42.6,42.39,42.39,92348,0.0,1.0
2025-07-07,41.877,42.02,41.7278,42.0,175961,41.877,42.02,41.7278,42.0,175961,0.0,1.0
2025-07-08,41.79,41.8616,41.69,41.8015,256437,41.79,41.8616,41.69,41.8015,256437,0.0,1.0
2025-07-09,41.98,42.02,41.81,41.89,53680,41.98,42.02,41.81,41.89,53680,0.0,1.0
2025-07-10,42.24,42.28,41.92,42.08,47552,42.24,42.28,41.92,42.08,47552,0.0,1.0
2025-07-11,42.093,42.12,41.94,42.04,24204,42.093,42.12,41.94,42.04,24204,0.0,1.0
2025-07-14,41.98,42.05,41.95,41.99,32061,41.98,42.05,41.95,41.99,32061,0.0,1.0
2025-07-15,41.79,42.14,41.6964,42.14,33349,41.79,42.14,41.6964,42.14,33349,0.0,1.0
2025-07-16,41.91,41.975,41.6099,41.79,29357,41.91,41.975,41.6099,41.79,29357,0.0,1.0
2025-07-17,41.99,42.04,41.86,41.89,84779,41.99,42.04,41.86,41.89,84779,0.0,1.0
2025-07-18,41.96,42.28,41.94,42.18,32519,41.96,42.28,41.94,42.18,32519,0.0,1.0
2025-07-21,42.22,42.35,42.14,42.17,22650,42.22,42.35,42.14,42.17,22650,0.0,1.0
2025-07-22,42.48,42.5,42.2,42.32,54431,42.48,42.5,42.2,42.32,54431,0.0,1.0
2025-07-23,43.25,43.41,42.97,43.09,19572,43.25,43.41,42.97,43.09,19572,0.0,1.0
2025-07-24,43.05,43.2399,42.99,43.1,23078,43.05,43.2399,42.99,43.1,23078,0.0,1.0
2025-07-25,43.01,43.13,42.765,42.8121,23638,43.01,43.13,42.765,42.8121,23638,0.0,1.0
2025-07-28,42.52,42.69,42.51,42.68,76530,42.52,42.69,42.51,42.68,76530,0.0,1.0
2025-07-29,42.66,42.73,42.5,42.52,41547,42.66,42.73,42.5,42.52,41547,0.0,1.0
2025-07-30,42.15,42.46,41.97,42.38,37109,42.15,42.46,41.97,42.38,37109,0.0,1.0
2025-07-31,41.86,42.17,41.86,41.97,50652,41.86,42.17,41.86,41.97,50652,0.0,1.0
2025-08-01,42.07,42.44,40.8801,42.02,53769,42.07,42.44,40.8801,42.02,53769,0.0,1.0
2025-08-04,42.65,42.65,42.34,42.34,24094,42.65,42.65,42.34,42.34,24094,0.0,1.0
2025-08-05,42.64,42.71,42.48,42.6899,28011,42.64,42.71,42.48,42.6899,28011,0.0,1.0
2025-08-06,42.91,42.94,42.76,42.91,56835,42.91,42.94,42.76,42.91,56835,0.0,1.0
2025-08-07,43.21,43.43,43.05,43.13,113413,43.21,43.43,43.05,43.13,113413,0.0,1.0
2025-08-08,43.37,43.47,43.29,43.43,32798,43.37,43.47,43.29,43.43,32798,0.0,1.0
2025-08-11,43.16,43.29,43.07,43.23,89213,43.16,43.29,43.07,43.23,89213,0.0,1.0
2025-08-12,43.61,43.77,43.3121,43.45,48733,43.61,43.77,43.3121,43.45,48733,0.0,1.0
2025-08-13,43.85,43.91,43.7,43.7,27317,43.85,43.91,43.7,43.7,27317,0.0,1.0
2025-08-14,43.66,44.58,43.5918,44.58,58372,43.66,44.58,43.5918,44.58,58372,0.0,1.0
2025-08-15,43.81,43.82,43.69,43.74,23454,43.81,43.82,43.69,43.74,23454,0.0,1.0
2025-08-18,43.67,43.67,43.52,43.63,338560,43.67,43.67,43.52,43.63,338560,0.0,1.0
2025-08-19,43.58,43.7988,43.5206,43.74,290100,43.58,43.7988,43.5206,43.74,290100,0.0,1.0
2025-08-20,43.94,44.005,43.8085,43.8799,71516,43.94,44.005,43.8085,43.8799,71516,0.0,1.0
2025-08-21,43.83,43.9,43.71,43.89,74202,43.83,43.9,43.71,43.89,74202,0.0,1.0
2025-08-22,44.54,44.6,44.0238,44.0238,104979,44.54,44.6,44.0238,44.0238,104979,0.0,1.0
2025-08-25,44.164,44.468,44.1465,44.4313,216141,44.164,44.468,44.1465,44.4313,216141,0.0,1.0
2025-08-26,44.1,44.25,43.9551,44.007,157623,44.1,44.25,43.9551,44.007,157623,0.0,1.0
2025-08-27,44.145,44.16,43.77,43.83,66143,44.145,44.16,43.77,43.83,66143,0.0,1.0
2025-08-28,44.16,45.9,44.0,44.13,42564,44.16,45.9,44.0,44.13,42564,0.0,1.0
2025-08-29,44.17,44.32,44.0338,44.0498,41856,44.17,44.32,44.0338,44.0498,41856,0.0,1.0
2025-09-02,43.95,44.0,43.18,43.18,57011,43.95,44.0,43.18,43.18,57011,0.0,1.0
2025-09-03,44.0071,44.1,43.8571,44.01,19793,44.0071,44.1,43.8571,44.01,19793,0.0,1.0
2025-09-04,44.17,44.17,43.92,43.97,59449,44.17,44.17,43.92,43.97,59449,0.0,1.0
2025-09-05,44.52,44.61,44.325,44.38,50120,44.52,44.61,44.325,44.38,50120,0.0,1.0
2025-09-08,44.8422,44.99,44.62,44.76,28756,44.8422,44.99,44.62,44.76,28756,0.0,1.0
2025-09-09,44.845,44.95,44.78,44.82,27711,44.845,44.95,44.78,44.82,27711,0.0,1.0
2025-09-10,44.96,45.09,44.95,45.0689,52486,44.96,45.09,44.95,45.0689,52486,0.0,1.0
2025-09-11,45.595,45.64,45.04,45.04,79088,45.595,45.64,45.04,45.04,79088,0.0,1.0
2025-09-12,45.45,45.5765,45.38,45.4969,42057,45.45,45.5765,45.38,45.4969,42057,0.0,1.0
2025-09-15,45.73,45.74,45.54,45.68,46243,45.73,45.74,45.54,45.68,46243,0.0,1.0
2025-09-16,45.76,45.85,45.61,45.7206,250924,45.76,45.85,45.61,45.7206,250924,0.0,1.0
2025-09-17,45.69,46.0999,45.59,45.8,164731,45.69,46.0999,45.59,45.8,164731,0.0,1.0
2025-09-18,45.6,45.69,45.26,45.62,228068,45.6,45.69,45.26,45.62,228068,0.0,1.0
2025-09-19,45.54,45.59,45.435,45.53,31286,45.54,45.59,45.435,45.53,31286,0.0,1.0
2025-09-22,45.86,45.9499,45.57,45.67,32051,45.86,45.9499,45.57,45.67,32051,0.0,1.0
2025-09-23,45.94,46.1287,45.86,46.0,156772,45.94,46.1287,45.86,46.0,156772,0.0,1.0
2025-09-24,45.63,45.82,45.62,45.77,104639,45.63,45.82,45.62,45.77,104639,0.0,1.0
2025-09-25,45.44,45.6,45.345,45.6,65501,45.44,45.6,45.345,45.6,65501,0.0,1.0
2025-09-26,45.72,45.78,45.52,45.63,34739,45.72,45.78,45.52,45.63,34739,0.0,1.0
2025-09-29,45.9061,46.11,45.695,45.99,34468,45.9061,46.11,45.695,45.99,34468,0.0,1.0
2025-09-30,46.124,46.124,45.9,45.9,109328,46.124,46.124,45.9,45.9,109328,0.0,1.0
2025-10-01,46.33,46.48,46.2558,46.48,63634,46.33,46.48,46.2558,46.48,63634,0.0,1.0
2025-10-02,46.48,46.4989,46.1701,46.4983,51212,46.48,46.4989,46.1701,46.4983,51212,0.0,1.0
2025-10-03,46.78,46.83,46.67,46.76,36998,46.78,46.83,46.67,46.76,36998,0.0,1.0
2025-10-06,46.92,47.145,46.808,46.91,32135,46.92,47.145,46.808,46.91,32135,0.0,1.0
2025-10-07,46.61,47.0,46.53,46.82,34863,46.61,47.0,46.53,46.82,34863,0.0,1.0
2025-10-08,46.8,46.81,46.64,46.74,126957,46.8,46.81,46.64,46.74,126957,0.0,1.0
2025-10-09,46.3,46.77,46.15,46.68,43816,46.3,46.77,46.15,46.68,43816,0.0,1.0
2025-10-10,45.61,46.42,45.5,46.22,39198,45.61,46.42,45.5,46.22,39198,0.0,1.0
2025-10-13,46.07,46.1352,45.95,46.1,42316,46.07,46.1352,45.95,46.1,42316,0.0,1.0
2025-10-14,46.1,46.23,45.565,45.58,35851,46.1,46.23,45.565,45.58,35851,0.0,1.0
2025-10-15,46.54,46.62,46.21,46.46,29951,46.54,46.62,46.21,46.46,29951,0.0,1.0
2025-10-16,46.83,46.9981,46.65,46.66,126336,46.83,46.9981,46.65,46.66,126336,0.0,1.0
2025-10-17,46.77,46.79,46.51,46.66,31529,46.77,46.79,46.51,46.66,31529,0.0,1.0
2025-10-20,47.19,47.2099,46.92,46.94,121888,47.19,47.2099,46.92,46.94,121888,0.0,1.0
2025-10-21,46.41,47.01,46.38,47.01,63629,46.41,47.01,46.38,47.01,63629,0.0,1.0
2025-10-22,46.6,46.79,46.325,46.57,50609,46.6,46.79,46.325,46.57,50609,0.0,1.0
2025-10-23,46.92,47.54,46.74,46.74,62823,46.92,47.54,46.74,46.74,62823,0.0,1.0
2025-10-24,46.91,46.99,46.7784,46.99,109785,46.91,46.99,46.7784,46.99,109785,0.0,1.0
2025-10-27,46.92,47.18,46.7901,47.18,40491,46.92,47.18,46.7901,47.18,40491,0.0,1.0
2025-10-28,46.89,46.97,46.66,46.75,68774,46.89,46.97,46.66,46.75,68774,0.0,1.0
2025-10-29,46.64,46.95,46.5,46.87,35531,46.64,46.95,46.5,46.87,35531,0.0,1.0
2025-10-30,46.49,46.6399,46.44,46.52,55682,46.49,46.6399,46.44,46.52,55682,0.0,1.0
2025-10-31,46.465,47.05,46.3001,46.66,181056,46.465,47.05,46.3001,46.66,181056,0.0,1.0
2025-11-03,46.83,46.85,46.56,46.75,97302,46.83,46.85,46.56,46.75,97302,0.0,1.0
2025-11-04,46.21,46.475,46.125,46.16,37674,46.21,46.475,46.125,46.16,37674,0.0,1.0
2025-11-05,46.48,46.5399,46.19,46.19,64624,46.48,46.5399,46.19,46.19,64624,0.0,1.0
2025-11-06,46.3,46.41,46.19,46.37,119875,46.3,46.41,46.19,46.37,119875,0.0,1.0
2025-11-07,46.55,46.72,46.11,46.19,227464,46.55,46.72,46.11,46.19,227464,0.0,1.0
2025-11-10,47.23,47.23,46.8,47.06,106949,47.23,47.23,46.8,47.06,106949,0.0,1.0
2025-11-11,47.58,47.61,47.38,47.38,74682,47.58,47.61,47.38,47.38,74682,0.0,1.0
2025-11-12,47.77,47.85,47.59,47.71,54156,47.77,47.85,47.59,47.71,54156,0.0,1.0
2025-11-13,47.43,47.97,47.3618,47.81,551286,47.43,47.97,47.3618,47.81,551286,0.0,1.0
2025-11-14,47.43,47.534,46.76,47.12,116117,47.43,47.534,46.76,47.12,116117,0.0,1.0
2025-11-17,46.81,47.286,46.7421,47.01,40792,46.81,47.286,46.7421,47.01,40792,0.0,1.0
2025-11-18,46.54,46.711,46.27,46.6,52723,46.54,46.711,46.27,46.6,52723,0.0,1.0
2025-11-19,46.18,46.46,46.0795,46.35,32612,46.18,46.46,46.0795,46.35,32612,0.0,1.0
2025-11-20,45.68,46.646269,45.63,46.52,55013,45.68,46.646269,45.63,46.52,55013,0.0,1.0
2025-11-21,46.27,46.4181,45.91,45.91,184898,46.27,46.4181,45.91,45.91,184898,0.0,1.0
2025-11-24,46.64,46.68,46.27,46.27,73650,46.64,46.68,46.27,46.27,73650,0.0,1.0
2025-11-25,47.005,47.048,46.59,46.69,64618,47.005,47.048,46.59,46.69,64618,0.0,1.0
2025-11-26,47.41,47.78,47.12,47.12,122799,47.41,47.78,47.12,47.12,122799,0.0,1.0