date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-18,30.1532,30.23,30.05,30.17,2976,29.7107218898309,29.786394901025,29.6090362810388,29.7272753610296,3020.32120029752,0.0,1.0
2025-02-19,30.21,30.25,29.87,29.87,4320,29.7666883876932,29.8061014143568,29.4316776610525,29.4316776610525,4384.33722623835,0.0,1.0
2025-02-20,30.055,30.315,29.762,30.315,3232,29.6139629093717,29.8701475826852,29.3252624890608,29.8701475826852,3280.13377666721,0.0,1.0
2025-02-21,29.9375,30.68,29.79,30.06,11656,29.4981871435474,30.2297914509907,29.3528516077253,29.6188895377047,11829.591367832,0.0,1.0
2025-02-24,29.9159,29.9159,29.76,29.76,361,29.476904109149,29.476904109149,29.3232918377276,29.3232918377276,366.376328396306,0.0,1.0
2025-02-25,29.7409,29.8186,29.49,29.55,5206,29.3044721174957,29.3810319217898,29.0572539077482,29.1163734477436,5283.53231476778,0.0,1.0
2025-02-26,29.8252,29.92,29.67,29.92,1005,29.3875350711893,29.480943944382,29.2346125277345,29.480943944382,1019.96734082628,0.0,1.0
2025-02-27,29.5016,29.6999,29.5016,29.63,1431,29.0686836854807,29.2640737651655,29.0686836854807,29.1951995010708,1452.31170619145,0.0,1.0
2025-02-28,29.2891,29.2891,29.04,29.04,4797,28.8593019813302,28.8593019813302,28.6138573577826,28.6138573577826,4868.44112830216,0.0,1.0
2025-03-03,28.6439,29.15,28.6439,29.14,816,28.2235698612461,28.7222431811075,28.2235698612461,28.7123899244416,828.152587178355,0.0,1.0
2025-03-04,28.875,28.9514,28.5,28.62,2899,28.4512786227952,28.5265575037227,28.0817814978238,28.2000205778146,2942.17444881133,0.0,1.0
2025-03-05,29.2941,29.2941,29.01,29.1,2460,28.8642286096632,28.8642286096632,28.5842975877849,28.672976897778,2496.63647605239,0.0,1.0
2025-03-06,29.2722,29.74,29.18,29.74,1664,28.8426499775648,29.3035853243958,28.7518029511052,29.3035853243958,1688.78174640292,0.0,1.0
2025-03-07,29.5306,29.5306,29.27,29.43,2633,29.0972581298118,29.0972581298118,28.8404822610983,28.9981343677528,2672.21294367721,0.0,1.0
2025-03-11,28.9629,28.9629,28.8,28.96,3659,28.5378887488885,28.5378887488885,28.3773791978009,28.5350313044553,3713.49303490881,0.0,1.0
2025-03-12,29.3204,29.3799,29.1,29.1,2129,28.8901426746945,28.9487695518566,28.672976897778,28.672976897778,2160.7069339494,0.0,1.0
2025-03-13,29.2064,29.225,29.1,29.1072,962,28.7778155487032,28.7961426061018,28.672976897778,28.6800712425774,976.326947139186,0.0,1.0
2025-03-14,29.695,29.695,29.41,29.41,722,29.2592456693992,29.2592456693992,28.978427854421,28.978427854421,732.752656792612,0.0,1.0
2025-03-17,30.1948,30.2599,30.01,30.01,3854,29.7517114375611,29.8158561384561,29.5696232543752,29.5696232543752,3911.3971458154,0.0,1.0
2025-03-18,29.99,29.9979,29.83,29.94,1475,29.5499167410434,29.5577008138094,29.3922646343889,29.5006504577138,1496.96699275499,0.0,1.0
2025-03-19,30.16,30.16,29.9435,29.9435,2566,29.7174221043637,29.7174221043637,29.5040990975469,29.5040990975469,2604.21512095546,0.0,1.0
2025-03-20,29.8344,29.97,29.79,29.79,2861,29.3966000673219,29.5302102277115,29.3528516077253,29.3528516077253,2903.60851950646,0.0,1.0
2025-03-21,29.7018,29.7199,29.531,29.61,5215,29.265945883932,29.2837802784973,29.0976522600784,29.175492987739,5292.66635065578,0.0,1.0
2025-03-24,29.7536,29.8,29.5,29.5,923,29.3169857534614,29.3627048643912,29.0671071644141,29.0671071644141,936.746124957868,0.0,1.0
2025-03-25,29.8448,29.8448,29.79,29.82,2243,29.4068474542544,29.4068474542544,29.3528516077253,29.382411377723,2276.40472186403,0.0,1.0
2025-03-26,29.61,29.7699,29.61,29.76,301,29.175492987739,29.3330465618268,29.175492987739,29.3232918377276,305.482755809663,0.0,1.0
2025-03-27,29.7306,29.75,28.53,28.53,3321,29.2943232631298,29.3134385810617,28.1113412678215,28.1113412678215,3370.45924267073,0.0,1.0
2025-03-28,29.2491,29.47,29.205,29.47,10670,28.8198889546666,29.0375473944164,28.77643609277,29.0375473944164,10828.9069916581,0.0,1.0
2025-03-31,29.13,29.13,28.84,28.85,993,28.7025366677757,28.7025366677757,28.4167922244645,28.4266454811304,1007.78862630895,0.0,1.0
2025-04-01,29.1647,29.1647,29.0361,29.0361,379,28.7367274684064,28.7367274684064,28.6100145876829,28.6100145876829,384.644400172299,0.0,1.0
2025-04-02,29.2025,29.2904,29.2025,29.2904,302,28.7739727786035,28.8605829046968,28.7739727786035,28.8605829046968,306.497648686106,0.0,1.0
2025-04-03,28.7594,28.8699,26.32,26.32,1281,28.3373749757373,28.4462534618956,25.9337715446569,25.9337715446569,1300.07777472484,0.0,1.0
2025-04-04,26.995,27.08,26.78,27.02,842,26.5988663696054,26.6826190512656,26.3870213512885,26.6234995112701,854.539801965899,0.0,1.0
2025-04-07,26.0507,26.0507,24.971,24.971,741,25.6684233426442,25.6684233426442,24.6045672204266,24.6045672204266,752.035621445048,0.0,1.0
2025-04-08,25.5032,26.34,25.5032,26.34,7220,25.128957540186,25.9534780579887,25.128957540186,25.9534780579887,7327.52656792611,0.0,1.0
2025-04-09,27.3822,27.3822,25.51,25.74,1472,26.9803844677092,26.9803844677092,25.1356577547188,25.3622826580345,1493.92231412565,0.0,1.0
2025-04-10,26.7289,26.945,24.64,26.16,2019,26.3366712097257,26.5496000862759,24.2784244247852,25.7761194380025,2049.06871754056,0.0,1.0
2025-04-11,27.707,27.707,27.4101,27.4101,1929,27.3004182442177,27.3004182442177,27.007875053807,27.007875053807,1957.72835866059,0.0,1.0
2025-04-14,27.9192,28.1,27.84,28.1,2078,27.5095043506681,27.6876512311877,27.4314665578742,27.6876512311877,2108.94739725076,0.0,1.0
2025-04-15,28.0128,28.0128,28.0128,28.0128,116,27.601730833061,27.601730833061,27.601730833061,27.601730833061,117.727573667511,0.0,1.0
2025-04-16,27.535,27.89,27.535,27.84,1661,27.1309422295642,27.4807328412037,27.1309422295642,27.4314665578742,1685.73706777358,0.0,1.0
2025-04-17,27.8881,27.97,27.8881,27.94,979,27.4788607224372,27.5595588945309,27.4788607224372,27.5299991245332,993.580126038735,0.0,1.0
2025-04-21,27.9257,27.98,24.2126,25.1,6898,27.515908967501,27.5694121511968,23.8572962348845,24.7316742314168,7000.73106171113,0.0,1.0
2025-04-22,28.3804,28.4179,28.29,28.29,922,27.9639365480996,28.0008862605967,27.8748631078398,27.8748631078398,935.731232081424,0.0,1.0
2025-04-23,28.6309,28.76,28.6309,28.76,1443,28.2107606275805,28.3379661711373,28.2107606275805,28.3379661711373,1464.49042070878,0.0,1.0
2025-04-24,29.0591,29.0591,28.58,28.58,2027,28.6326770780144,28.6326770780144,28.160607551151,28.160607551151,2057.18786055211,0.0,1.0
2025-04-25,29.1769,29.1769,29.03,29.03,2444,28.7487484415388,28.7487484415388,28.6040041011167,28.6040041011167,2480.39819002928,0.0,1.0
2025-04-28,29.2041,29.2713,29.06,29.2713,675,28.77554929967,28.8417631844649,28.6335638711144,28.8417631844649,685.052691599742,0.0,1.0
2025-04-29,29.2292,29.285,29.2,29.22,2353,28.8002809739015,28.8552621460972,28.771509464437,28.7912159777688,2388.04293827287,0.0,1.0
2025-04-30,29.3596,29.3596,29.09,29.1476,7852,28.9287674408248,28.9287674408248,28.6631236411121,28.7198783995077,7968.93886583877,0.0,1.0
2025-05-01,29.3978,29.42,29.35,29.42,1548,28.9664068812886,28.9882811110869,28.9193083144256,28.9882811110869,1571.05417273541,0.0,1.0
2025-05-02,30.1909,30.1909,29.9,29.9,1875,29.7478686674614,29.7478686674614,29.4612374310502,29.4612374310502,1902.92414333261,0.0,1.0
2025-05-05,30.34,30.39,30.34,30.39,562,29.89478072435,29.9440470076795,29.89478072435,29.9440470076795,570.369796561562,0.0,1.0
2025-05-06,30.3359,30.3359,30.25,30.25,184,29.8907408891169,29.8907408891169,29.8061014143568,29.8061014143568,186.740289265707,0.0,1.0
2025-05-07,30.1316,30.1316,30.06,30.1,960,29.6894388554325,29.6894388554325,29.6188895377047,29.6583025643683,974.2971613863,0.0,1.0
2025-05-08,30.07,30.18,30.07,30.12,285,29.6287427943706,29.7371286176955,29.6287427943706,29.6780090777001,289.244469786557,0.0,1.0
2025-05-09,30.245,30.3,30.2001,30.3,2655,29.8011747860239,29.8553676976864,29.756933663594,29.8553676976864,2694.54058695898,0.0,1.0
2025-05-12,30.918,30.918,30.918,30.918,100,30.4642989596392,30.4642989596392,30.4642989596392,30.4642989596392,101.489287644406,0.0,1.0
2025-05-13,31.145,31.15,30.94,30.94,366,30.6879678859552,30.6928945142881,30.4859761243042,30.4859761243042,371.450792778526,0.0,1.0
2025-05-14,31.385,31.42,31.3761,31.42,1044,30.9244460459368,30.9589324442675,30.9156766475042,30.9589324442675,1059.5481630076,0.0,1.0
2025-05-15,31.3927,31.3927,31.1,31.1,205,30.9320330535696,30.9320330535696,30.6436282309586,30.6436282309586,208.053039671032,0.0,1.0
2025-05-16,31.395,31.395,31.24,31.24,1425,30.9342993026027,30.9342993026027,30.7815738242812,30.7815738242812,1446.22234893279,0.0,1.0
2025-05-19,31.4303,31.4303,31.2498,31.2498,375,30.9690812986334,30.9690812986334,30.7912300158138,30.7912300158138,380.584828666523,0.0,1.0
2025-05-20,31.3334,31.3334,31.31,31.31,293,30.8736032415408,30.8736032415408,30.8505466209426,30.8505466209426,297.36361279811,0.0,1.0
2025-05-21,31.3826,31.4355,31.3826,31.4355,730,30.922081264337,30.9742049920997,30.922081264337,30.9742049920997,740.871799804165,0.0,1.0
2025-05-22,31.2997,31.3025,31.28,31.28,5714,30.8403977665767,30.8431566784431,30.8209868509449,30.8209868509449,5799.09789600136,0.0,1.0
2025-05-23,31.4214,31.4214,31.1686,31.1686,3052,30.9603119002007,30.9603119002007,30.7112215716867,30.7112215716867,3097.45305890728,0.0,1.0
2025-05-27,31.545,31.545,31.41,31.41,9406,31.0820981525913,31.0820981525913,30.9490791876016,30.9490791876016,9546.08239583283,0.0,1.0
2025-05-28,31.4057,31.61,31.385,31.61,2101,30.9448422872353,31.1461443209197,30.9244460459368,31.1461443209197,2132.28993340897,0.0,1.0
2025-05-29,31.5698,31.5698,31.34,31.34,2059,31.1065342291227,31.1065342291227,30.8801063909403,30.8801063909403,2089.66443259832,0.0,1.0
2025-05-30,31.2314,31.27,31.15,31.15,449,30.7731000235486,30.811133594279,30.6928945142881,30.6928945142881,455.686901523383,0.0,1.0
2025-06-02,31.456,31.456,31.36,31.36,240,30.9944041682648,30.9944041682648,30.8998129042721,30.8998129042721,243.574290346574,0.0,1.0
2025-06-03,31.565,31.565,31.48,31.48,270,31.1018046659231,31.1018046659231,31.0180519842629,31.0180519842629,274.021076639896,0.0,1.0
2025-06-04,31.92,31.92,31.9,31.9,577,31.4515952775627,31.4515952775627,31.4318887642308,31.4318887642308,585.593189708222,0.0,1.0
2025-06-05,32.085,32.085,32.085,32.085,69,31.6141740125501,31.6141740125501,31.6141740125501,31.6141740125501,70.0276084746401,0.0,1.0
2025-06-06,32.2265,32.2265,32.11,32.11,285,31.7535975943726,31.7535975943726,31.6388071542148,31.6388071542148,289.244469786557,0.0,1.0
2025-06-09,32.4047,32.4101,32.26,32.26,999,31.929182628159,31.9345033867586,31.7866060042034,31.7866060042034,1013.87798356762,0.0,1.0
2025-06-10,32.6099,32.61,32.41,32.46,3192,32.1313714549433,32.13146998751,31.9344048541919,31.9836711375214,3239.53806160944,0.0,1.0
2025-06-11,32.755,32.861,32.7,32.861,830,32.2743422091656,32.3787867298241,32.2201492975031,32.3787867298241,842.361087448569,0.0,1.0
2025-06-12,32.6817,32.6849,32.65,32.65,1029,32.2021178378045,32.2052708799376,32.1708830141736,32.1708830141736,1044.32476986094,0.0,1.0
2025-06-13,32.1224,32.23,32.08,32.23,1226,31.6510251924805,31.7570462342056,31.6092473842171,31.7570462342056,1244.25866652042,0.0,1.0
2025-06-16,32.4602,32.4602,32.4602,32.4602,16,31.9838682026547,31.9838682026547,31.9838682026547,31.9838682026547,16.238286023105,0.0,1.0
2025-06-17,32.1986,32.1986,32.17,32.17,324,31.7261070082747,31.7261070082747,31.6979266942102,31.6979266942102,328.825291967876,0.0,1.0
2025-06-18,32.1838,32.1838,32.16,32.16,972,31.7115241884092,31.7115241884092,31.6880734375443,31.6880734375443,986.475875903626,0.0,1.0
2025-06-20,31.9335,31.9335,31.9335,31.9335,31,31.4648971740616,31.4648971740616,31.4648971740616,31.4648971740616,31.4616791697659,0.0,1.0
2025-06-23,31.9848,31.9848,30.73,30.73,16304,31.5154443807577,31.5154443807577,30.2790577343202,30.2790577343202,16546.813457544,0.0,1.0
2025-06-24,32.6857,32.6894,29.1901,29.1901,1983,32.4129775304548,32.4166466584485,28.9465440670302,28.9465440670302,1999.68494221489,0.21,1.0
2025-06-25,32.7661,32.79,32.69,32.69,2264,32.492706690101,32.5164072736277,32.4172416521772,32.4172416521772,2283.04927341125,0.0,1.0
2025-06-26,33.1385,33.2,32.94,32.94,4297,32.8619994643828,32.9229863215749,32.6651557058035,32.6651557058035,4333.15491512727,0.0,1.0
2025-06-27,33.09,33.1427,33.09,33.1427,8130,32.8139041379793,32.8661644204837,32.8139041379793,32.8661644204837,8198.40573888403,0.0,1.0
2025-06-30,33.07,33.13,32.95,32.95,3849,32.7940710136892,32.8535703865595,32.6750722679486,32.6750722679486,3881.38544759713,0.0,1.0
2025-07-01,33.135,33.16,33.03,33.16,414,32.858528667632,32.8833200729947,32.754404765109,32.8833200729947,417.483391869372,0.0,1.0
2025-07-02,33.225,33.225,33.09,33.09,2302,32.9477777269375,32.9477777269375,32.8139041379793,32.8139041379793,2321.36900503211,0.0,1.0
2025-07-03,33.43,33.4673,33.42,33.4673,431,33.1510672509111,33.1880560277121,33.141150688766,33.1880560277121,434.626429699756,0.0,1.0
2025-07-07,32.91,33.113,32.91,33.1,1485,32.6354060193683,32.8367122309129,32.6354060193683,32.8238207001244,1497.49477518362,0.0,1.0
2025-07-08,33.1577,33.1577,33.1577,33.1577,7,32.8810392637013,32.8810392637013,32.8810392637013,32.8810392637013,7.05889793015846,0.0,1.0
2025-07-09,33.1,33.1301,33.09,33.13,1758,32.8238207001244,32.853669552181,32.8139041379793,32.8535703865595,1772.79179445979,0.0,1.0
2025-07-10,33.25,33.25,33.16,33.16,438,32.9725691323001,32.9725691323001,32.8833200729947,32.8833200729947,441.685327629915,0.0,1.0
2025-07-11,33.29,33.3048,33.214,33.23,2138,33.0122353808803,33.026911892855,32.9368695085779,32.95273600801,2155.9891106684,0.0,1.0
2025-07-14,33.2,33.2,32.87,32.87,837,32.9229863215749,32.9229863215749,32.5957397707881,32.5957397707881,844.042509648946,0.0,1.0
2025-07-15,33.41,33.44,33.35,33.44,4825,33.131234126621,33.1609838130561,33.0717347537507,33.1609838130561,4865.59750185922,0.0,1.0
2025-07-16,33.735,33.735,33.43,33.43,1423,33.4535223963352,33.4535223963352,33.1510672509111,33.1510672509111,1434.97310780221,0.0,1.0
2025-07-17,33.8687,33.8687,33.79,33.82,3776,33.5861068322145,33.5861068322145,33.508063488133,33.5378131745681,3807.77122632548,0.0,1.0
2025-07-18,33.82,33.9763,33.7,33.7,3272,33.5378131745681,33.6928090408953,33.4188144288275,33.4188144288275,3299.53057535407,0.0,1.0
2025-07-21,34.135,34.14,33.97,34.09,2300,33.8501848821373,33.8551431632098,33.6865616067439,33.8055603524846,2319.35217705206,0.0,1.0
2025-07-22,34.1145,34.1145,33.75,33.75,421,33.8298559297399,33.8298559297399,33.4683972395528,33.4683972395528,424.54228979953,0.0,1.0
2025-07-23,34.5291,34.5291,34.32,34.32,2871,34.2409965962738,34.2409965962738,34.0336412818208,34.0336412818208,2895.15656535499,0.0,1.0
2025-07-24,34.346,34.346,34.33,34.33,239,34.0594243433979,34.0594243433979,34.0435578439658,34.0435578439658,241.01094361541,0.0,1.0
2025-07-25,34.23,34.23,34.17,34.17,339,33.9443922225153,33.9443922225153,33.884892849645,33.884892849645,341.852342617674,0.0,1.0
2025-07-28,34.05,34.05,33.98,34.0,669,33.7658941039044,33.7658941039044,33.696478168889,33.7163112931791,674.628959325143,0.0,1.0
2025-07-29,34.1652,34.1652,34.1652,34.1652,6,33.8801328998154,33.8801328998154,33.8801328998154,33.8801328998154,6.05048394013581,0.0,1.0
2025-07-30,33.8122,34.06,33.79,34.01,1622,33.530078256095,33.7758106660494,33.508063488133,33.7262278553241,1635.64749181672,0.0,1.0
2025-07-31,33.6019,33.73,33.58,33.58,1353,33.3215329541845,33.4485641152627,33.2998156830869,33.2998156830869,1364.38412850063,0.0,1.0
2025-08-01,33.4428,33.45,33.4428,33.45,295,33.1637604504568,33.1709003752012,33.1637604504568,33.1709003752012,297.482127056677,0.0,1.0
2025-08-04,33.9504,33.9504,33.59,33.59,979,33.6671251449396,33.6671251449396,33.3097322452319,33.3097322452319,987.237296232162,0.0,1.0
2025-08-05,34.1,34.12,34.08,34.08,956,33.8154769146296,33.8353100389197,33.7956437903395,33.7956437903395,964.043774461641,0.0,1.0
2025-08-06,34.1908,34.1908,33.8,33.8,2527,33.9055192989067,33.9055192989067,33.517980050278,33.517980050278,2548.2621527872,0.0,1.0
2025-08-07,34.4857,34.4857,34.41,34.41,490,34.1979587165643,34.1979587165643,34.1228903411262,34.1228903411262,494.122855111092,0.0,1.0
2025-08-08,34.5209,34.5209,34.5209,34.5209,74,34.2328650153149,34.2328650153149,34.2328650153149,34.2328650153149,74.6226352616751,0.0,1.0
2025-08-11,34.4731,34.5492,34.4731,34.5492,299,34.1854638482615,34.2609288861854,34.1854638482615,34.2609288861854,301.515783016769,0.0,1.0
2025-08-12,35.06,35.06,34.48,34.61,12546,34.7674668805547,34.7674668805547,34.1923062761416,34.3212215840273,12651.561918824,0.0,1.0
2025-08-13,35.4198,35.4401,35.4198,35.44,727,35.1242647865337,35.1443954076881,35.1242647865337,35.1442962420667,733.116970746456,0.0,1.0
2025-08-14,35.095,35.17,35.095,35.17,291,34.8021748480624,34.8765490641503,34.8021748480624,34.8765490641503,293.448471096587,0.0,1.0
2025-08-15,35.1719,35.55,35.1719,35.55,106,34.8784332109578,35.2533784256623,34.8784332109578,35.2533784256623,106.891882942399,0.0,1.0
2025-08-18,35.2678,35.2678,35.2,35.2,894,34.9735330419289,34.9735330419289,34.9062987505854,34.9062987505854,901.522107080236,0.0,1.0
2025-08-19,34.9607,34.9607,34.9607,34.9607,25,34.6689954184543,34.6689954184543,34.6689954184543,34.6689954184543,25.2103497505659,0.0,1.0
2025-08-20,34.8309,34.8309,34.8309,34.8309,11,34.5402784418115,34.5402784418115,34.5402784418115,34.5402784418115,11.092553890249,0.0,1.0
2025-08-21,34.8163,34.8163,34.787,34.787,487,34.5258002610797,34.5258002610797,34.4967447339947,34.4967447339947,491.097613141024,0.0,1.0
2025-08-22,35.4431,35.4431,35.35,35.35,5964,35.1473703763316,35.1473703763316,35.0550471827612,35.0550471827612,6014.18103649501,0.0,1.0
2025-08-25,35.3744,35.49,35.3744,35.49,380,35.0792435943951,35.1938790527919,35.0792435943951,35.1938790527919,383.197316208602,0.0,1.0
2025-08-26,35.3122,35.3122,35.27,35.27,461,35.0175625778529,35.0175625778529,34.9757146856008,34.9757146856008,464.878849400435,0.0,1.0
2025-08-27,35.1413,35.1413,35.073,35.073,881,34.848088530794,34.848088530794,34.7803584113432,34.7803584113432,888.412725209941,0.0,1.0
2025-08-28,35.265,35.265,35.2585,35.2585,381,34.9707564045283,34.9707564045283,34.964310639134,34.964310639134,384.205730198624,0.0,1.0
2025-08-29,35.14,35.18,35.08,35.1,614,34.8467993777151,34.8864656262953,34.7873000048448,34.8071331291349,619.166189873899,0.0,1.0
2025-09-02,34.821,34.821,34.7,34.7,306,34.5304610452879,34.5304610452879,34.4104706433328,34.4104706433328,308.574680946927,0.0,1.0
2025-09-03,35.0152,35.0152,34.96,34.96,337,34.7230406821448,34.7230406821448,34.6683012591041,34.6683012591041,339.835514637629,0.0,1.0
2025-09-04,34.9728,34.9728,34.9728,34.9728,46,34.6809944586498,34.6809944586498,34.6809944586498,34.6809944586498,46.3870435410413,0.0,1.0
2025-09-05,35.4109,35.4109,35.33,35.33,307,35.1154390462246,35.1154390462246,35.0352140584711,35.0352140584711,309.583094936949,0.0,1.0
2025-09-08,35.725,35.725,35.725,35.725,58,35.4269182632007,35.4269182632007,35.4269182632007,35.4269182632007,58.4880114213129,0.0,1.0
2025-09-09,35.945,35.9592,35.91,35.91,1770,35.6450826303918,35.6591641486378,35.6103746628841,35.6103746628841,1784.89276234007,0.0,1.0
2025-09-10,36.1599,36.2,36.1599,36.2,288,35.858189550889,35.8979549650907,35.858189550889,35.8979549650907,290.423229126519,0.0,1.0
2025-09-11,36.6975,36.6975,36.16,36.16,502,36.391303931807,36.391303931807,35.8582887165105,35.8582887165105,506.223822991364,0.0,1.0
2025-09-12,36.76,36.97,36.63,36.97,765,36.4532824452136,36.6615302502597,36.3243671373279,36.6615302502597,771.436702367317,0.0,1.0
2025-09-15,37.0255,37.0255,36.991,36.991,274,36.7165671701648,36.7165671701648,36.6823550307643,36.6823550307643,276.305433266202,0.0,1.0
2025-09-16,37.3722,37.3722,37.2001,37.2001,3152,37.0603743797338,37.0603743797338,36.8897103452174,36.8897103452174,3178.52089655135,0.0,1.0
2025-09-17,37.4855,37.5,37.4855,37.5,875,37.1727290288372,37.1871080439475,37.1727290288372,37.1871080439475,882.362241269807,0.0,1.0
2025-09-18,37.29,37.37,37.06,37.06,3548,36.9788602389014,37.0581927360618,36.7507793095652,36.7507793095652,3577.85283660032,0.0,1.0
2025-09-19,37.0153,37.0153,37.0153,37.0153,672,36.7064522767768,36.7064522767768,36.7064522767768,36.7064522767768,677.654201295212,0.0,1.0
2025-09-22,37.1536,37.18,37.0801,37.0801,708,36.8435983312429,36.8697780553058,36.7707115994768,36.7707115994768,713.957104936027,0.0,1.0
2025-09-23,36.8434,36.8434,36.83,36.83,537,36.8434,36.8434,36.83,36.83,537,0.31,1.0
2025-09-24,36.83,36.96,36.82,36.9,1406,36.83,36.96,36.82,36.9,1406,0.0,1.0
2025-09-25,36.6241,36.6501,36.33,36.33,1921,36.6241,36.6501,36.33,36.33,1921,0.0,1.0
2025-09-26,36.515,36.515,36.08,36.08,11764,36.515,36.515,36.08,36.08,11764,0.0,1.0
2025-09-29,36.976,36.99,36.92,36.99,1719,36.976,36.99,36.92,36.99,1719,0.0,1.0
2025-09-30,37.1183,37.1183,36.98,36.98,869,37.1183,37.1183,36.98,36.98,869,0.0,1.0
2025-10-01,37.38,37.38,37.29,37.356,2203,37.38,37.38,37.29,37.356,2203,0.0,1.0
2025-10-02,37.5182,37.5182,37.4,37.51,2236,37.5182,37.5182,37.4,37.51,2236,0.0,1.0
2025-10-03,37.6334,37.72,37.56,37.71,1757,37.6334,37.72,37.56,37.71,1757,0.0,1.0
2025-10-06,37.4497,37.67,37.4299,37.67,1057,37.4497,37.67,37.4299,37.67,1057,0.0,1.0
2025-10-07,37.2194,37.4001,37.2194,37.4001,610,37.2194,37.4001,37.2194,37.4001,610,0.0,1.0
2025-10-08,37.4996,37.4996,37.32,37.32,3380,37.4996,37.4996,37.32,37.32,3380,0.0,1.0
2025-10-09,37.2559,37.2559,37.19,37.21,1080,37.2559,37.2559,37.19,37.21,1080,0.0,1.0
2025-10-10,36.2813,37.32,36.22,37.32,710849,36.2813,37.32,36.22,37.32,710849,0.0,1.0
2025-10-13,37.1899,37.72,37.04,37.04,952165,37.1899,37.72,37.04,37.04,952165,0.0,1.0
2025-10-14,36.7413,36.88,36.5701,36.5701,5785,36.7413,36.88,36.5701,36.5701,5785,0.0,1.0
2025-10-15,37.2592,37.34,37.1396,37.2075,4427,37.2592,37.34,37.1396,37.2075,4427,0.0,1.0
2025-10-16,37.2632,37.515,37.22,37.44,183759,37.2632,37.515,37.22,37.44,183759,0.0,1.0
2025-10-17,37.3505,37.48,36.77,36.77,14555,37.3505,37.48,36.77,36.77,14555,0.0,1.0
2025-10-20,38.01,38.01,37.74,37.75,10082,38.01,38.01,37.74,37.75,10082,0.0,1.0
2025-10-21,37.57,37.66,37.26,37.26,6893,37.57,37.66,37.26,37.26,6893,0.0,1.0
2025-10-22,37.465,37.605,37.28,37.5525,11990,37.465,37.605,37.28,37.5525,11990,0.0,1.0
2025-10-23,37.9474,37.972,37.43,37.43,2758,37.9474,37.972,37.43,37.43,2758,0.0,1.0
2025-10-24,38.1416,38.2099,38.115,38.115,2967,38.1416,38.2099,38.115,38.115,2967,0.0,1.0
2025-10-27,38.555,38.57,38.14,38.14,11796,38.555,38.57,38.14,38.14,11796,0.0,1.0
2025-10-28,38.5215,38.5272,38.3777,38.3777,9001,38.5215,38.5272,38.3777,38.3777,9001,0.0,1.0
2025-10-29,38.8027,39.01,38.51,38.51,31587,38.8027,39.01,38.51,38.51,31587,0.0,1.0
2025-10-30,38.36,38.5,38.27,38.27,10509,38.36,38.5,38.27,38.27,10509,0.0,1.0
2025-10-31,38.3114,38.78,38.2329,38.78,4496,38.3114,38.78,38.2329,38.78,4496,0.0,1.0
2025-11-03,38.54,38.5895,38.4625,38.54,2103,38.54,38.5895,38.4625,38.54,2103,0.0,1.0
2025-11-04,37.8604,38.15,37.84,38.05,8749,37.8604,38.15,37.84,38.05,8749,0.0,1.0
2025-11-05,38.24,38.24,37.48,37.48,7504,38.24,38.24,37.48,37.48,7504,0.0,1.0
2025-11-06,37.7711,38.0395,37.71,38.0395,2769,37.7711,38.0395,37.71,38.0395,2769,0.0,1.0
2025-11-07,37.605,37.66,37.33,37.47,7574,37.605,37.66,37.33,37.47,7574,0.0,1.0
2025-11-10,38.2801,38.2801,38.065,38.13,6787,38.2801,38.2801,38.065,38.13,6787,0.0,1.0
2025-11-11,38.4351,38.4485,38.26,38.2605,3938,38.4351,38.4485,38.26,38.2605,3938,0.0,1.0
2025-11-12,38.3204,38.44,38.28,38.44,6048,38.3204,38.44,38.28,38.44,6048,0.0,1.0
2025-11-13,37.8447,38.325,37.7832,38.24,4621,37.8447,38.325,37.7832,38.24,4621,0.0,1.0
2025-11-14,37.7928,38.05,37.33,37.33,4013,37.7928,38.05,37.33,37.33,4013,0.0,1.0
2025-11-17,37.416,37.77,37.354,37.744,3005,37.416,37.77,37.354,37.744,3005,0.0,1.0
2025-11-18,37.2374,37.3264,36.98,36.98,9801,37.2374,37.3264,36.98,36.98,9801,0.0,1.0
2025-11-19,37.0716,37.2155,36.91,37.155,5939,37.0716,37.2155,36.91,37.155,5939,0.0,1.0
2025-11-20,36.6791,37.345,36.6791,36.73,9605,36.6791,37.345,36.6791,36.73,9605,0.0,1.0
2025-11-21,36.7138,36.785,36.29,36.29,14174,36.7138,36.785,36.29,36.29,14174,0.0,1.0
2025-11-24,37.292,37.3,37.01,37.01,4477,37.292,37.3,37.01,37.01,4477,0.0,1.0
2025-11-25,37.3499,37.39,37.02,37.39,6663,37.3499,37.39,37.02,37.39,6663,0.0,1.0
2025-11-26,37.6623,37.7,37.59,37.6076,4408,37.6623,37.7,37.59,37.6076,4408,0.0,1.0