date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-19,31.1903,31.2,31.1561,31.17,190943,31.1903,31.2,31.1561,31.17,190943,0.0,1.0
2024-08-20,31.2102,31.2999,31.175,31.22,104284,31.2102,31.2999,31.175,31.22,104284,0.0,1.0
2024-08-21,31.2404,31.2798,31.1902,31.24,128354,31.2404,31.2798,31.1902,31.24,128354,0.0,1.0
2024-08-22,31.1618,31.2599,31.1618,31.23,34317,31.1618,31.2599,31.1618,31.23,34317,0.0,1.0
2024-08-23,31.2691,31.29,31.2029,31.26,29966,31.2691,31.29,31.2029,31.26,29966,0.0,1.0
2024-08-26,31.2454,31.31,31.2408,31.2882,29606,31.2454,31.31,31.2408,31.2882,29606,0.0,1.0
2024-08-27,31.29,31.31,31.22,31.22,26980,31.29,31.31,31.22,31.22,26980,0.0,1.0
2024-08-28,31.28,31.3,31.2065,31.29,25793,31.28,31.3,31.2065,31.29,25793,0.0,1.0
2024-08-29,31.26,31.51,31.25,31.3,22312,31.26,31.51,31.25,31.3,22312,0.0,1.0
2024-08-30,31.3149,31.32,31.26,31.3,17486,31.3149,31.32,31.26,31.3,17486,0.0,1.0
2024-09-03,31.1839,31.3,31.1839,31.3,30600,31.1839,31.3,31.1839,31.3,30600,0.0,1.0
2024-09-04,31.2387,31.24,31.2,31.22,29035,31.2387,31.24,31.2,31.22,29035,0.0,1.0
2024-09-05,31.19,31.24,31.175,31.24,7033,31.19,31.24,31.175,31.24,7033,0.0,1.0
2024-09-06,31.11,31.25,31.081,31.25,38178,31.11,31.25,31.081,31.25,38178,0.0,1.0
2024-09-09,31.1624,31.2099,31.14,31.18,54580,31.1624,31.2099,31.14,31.18,54580,0.0,1.0
2024-09-10,31.22,31.23,31.17,31.23,22492,31.22,31.23,31.17,31.23,22492,0.0,1.0
2024-09-11,31.28,31.28,31.08,31.08,41477,31.28,31.28,31.08,31.08,41477,0.0,1.0
2024-09-12,31.3005,31.3391,31.23,31.31,20735,31.3005,31.3391,31.23,31.31,20735,0.0,1.0
2024-09-13,31.3801,31.41,31.33,31.39,6020,31.3801,31.41,31.33,31.39,6020,0.0,1.0
2024-09-16,31.4001,31.43,31.37,31.42,3288,31.4001,31.43,31.37,31.42,3288,0.0,1.0
2024-09-17,31.3899,31.47,31.3899,31.45,2010,31.3899,31.47,31.3899,31.45,2010,0.0,1.0
2024-09-18,31.3938,31.48,31.3759,31.44,5718,31.3938,31.48,31.3759,31.44,5718,0.0,1.0
2024-09-19,31.5052,31.55,31.495,31.495,1552,31.5052,31.55,31.495,31.495,1552,0.0,1.0
2024-09-20,31.5299,31.54,31.495,31.54,36919,31.5299,31.54,31.495,31.54,36919,0.0,1.0
2024-09-23,31.56,31.5699,31.542,31.5699,3340,31.56,31.5699,31.542,31.5699,3340,0.0,1.0
2024-09-24,31.5602,31.66,31.54,31.56,57753,31.5602,31.66,31.54,31.56,57753,0.0,1.0
2024-09-25,31.5608,31.59,31.5394,31.56,20593,31.5608,31.59,31.5394,31.56,20593,0.0,1.0
2024-09-26,31.5657,31.6,31.5204,31.58,145951,31.5657,31.6,31.5204,31.58,145951,0.0,1.0
2024-09-27,31.5808,31.63,31.5617,31.63,136702,31.5808,31.63,31.5617,31.63,136702,0.0,1.0
2024-09-30,31.5828,31.59,31.53,31.53,3846,31.5828,31.59,31.53,31.53,3846,0.0,1.0
2024-10-01,31.5498,31.5684,31.49,31.49,1385,31.5498,31.5684,31.49,31.49,1385,0.0,1.0
2024-10-02,31.5498,31.56,31.525,31.525,4611,31.5498,31.56,31.525,31.525,4611,0.0,1.0
2024-10-03,31.5407,31.56,31.48,31.54,5974,31.5407,31.56,31.48,31.54,5974,0.0,1.0
2024-10-04,31.5497,31.58,31.54,31.54,1102,31.5497,31.58,31.54,31.54,1102,0.0,1.0
2024-10-07,31.4942,31.55,31.49,31.55,10774,31.4942,31.55,31.49,31.55,10774,0.0,1.0
2024-10-08,31.5493,31.56,31.5001,31.53,8635,31.5493,31.56,31.5001,31.53,8635,0.0,1.0
2024-10-09,31.5792,31.5792,31.54,31.57,4634,31.5792,31.5792,31.54,31.57,4634,0.0,1.0
2024-10-10,31.5992,31.62,31.53,31.555,4834,31.5992,31.62,31.53,31.555,4834,0.0,1.0
2024-10-11,31.6196,31.6196,31.6196,31.6196,93,31.6196,31.6196,31.6196,31.6196,93,0.0,1.0
2024-10-14,31.6558,31.6558,31.6558,31.6558,0,31.6558,31.6558,31.6558,31.6558,0,0.0,1.0
2024-10-15,31.6197,31.7,31.6197,31.7,157,31.6197,31.7,31.6197,31.7,157,0.0,1.0
2024-10-16,31.6498,31.6498,31.59,31.62,891,31.6498,31.6498,31.59,31.62,891,0.0,1.0
2024-10-17,31.6641,31.6641,31.6174,31.6619,5138,31.6641,31.6641,31.6174,31.6619,5138,0.0,1.0
2024-10-18,31.6854,31.6854,31.6373,31.67,10791,31.6854,31.6854,31.6373,31.67,10791,0.0,1.0
2024-10-21,31.6598,31.68,31.6598,31.67,4600,31.6598,31.68,31.6598,31.67,4600,0.0,1.0
2024-10-22,31.6791,31.6791,31.61,31.62,1488,31.6791,31.6791,31.61,31.62,1488,0.0,1.0
2024-10-23,31.6198,31.67,31.57,31.67,731,31.6198,31.67,31.57,31.67,731,0.0,1.0
2024-10-24,31.64,31.6693,31.59,31.66,3293,31.64,31.6693,31.59,31.66,3293,0.0,1.0
2024-10-25,31.6598,31.6598,31.6598,31.6598,3293,31.6598,31.6598,31.6598,31.6598,3293,0.0,1.0
2024-10-28,31.6798,31.71,31.6798,31.7,376,31.6798,31.71,31.6798,31.7,376,0.0,1.0
2024-10-29,31.6876,31.6876,31.685,31.685,337,31.6876,31.6876,31.685,31.685,337,0.0,1.0
2024-10-30,31.68,31.68,31.68,31.68,1025,31.68,31.68,31.68,31.68,1025,0.0,1.0
2024-10-31,31.564,31.6193,31.56,31.561,2618,31.564,31.6193,31.56,31.561,2618,0.0,1.0
2024-11-01,31.56,31.63,31.5596,31.63,8680,31.56,31.63,31.5596,31.63,8680,0.0,1.0
2024-11-04,31.5443,31.59,31.52,31.53,7672,31.5443,31.59,31.52,31.53,7672,0.0,1.0
2024-11-05,31.6118,31.6118,31.53,31.53,598,31.6118,31.6118,31.53,31.53,598,0.0,1.0
2024-11-06,31.7448,31.7612,31.74,31.74,3258,31.7448,31.7612,31.74,31.74,3258,0.0,1.0
2024-11-07,31.8193,31.8193,31.74,31.8,3152,31.8193,31.8193,31.74,31.8,3152,0.0,1.0
2024-11-08,31.8099,31.85,31.76,31.8002,12334,31.8099,31.85,31.76,31.8002,12334,0.0,1.0
2024-11-11,31.8093,31.85,31.7911,31.82,632,31.8093,31.85,31.7911,31.82,632,0.0,1.0
2024-11-12,31.7501,31.81,31.74,31.81,5237,31.7501,31.81,31.74,31.81,5237,0.0,1.0
2024-11-13,31.8086,31.85,31.76,31.7964,28729,31.8086,31.85,31.76,31.7964,28729,0.0,1.0
2024-11-14,31.8043,31.8043,31.74,31.78,12319,31.8043,31.8043,31.74,31.78,12319,0.0,1.0
2024-11-15,31.7243,31.7552,31.67,31.7552,2598,31.7243,31.7552,31.67,31.7552,2598,0.0,1.0
2024-11-18,31.7347,31.749,31.7,31.73,1026,31.7347,31.749,31.7,31.73,1026,0.0,1.0
2024-11-19,31.7559,31.78,31.67,31.67,8069,31.7559,31.78,31.67,31.67,8069,0.0,1.0
2024-11-20,31.745,31.8399,31.6995,31.8399,4936,31.745,31.8399,31.6995,31.8399,4936,0.0,1.0
2024-11-21,31.8044,31.85,31.72,31.745,4858,31.8044,31.85,31.72,31.745,4858,0.0,1.0
2024-11-22,31.8171,31.8482,31.74,31.74,12518,31.8171,31.8482,31.74,31.74,12518,0.0,1.0
2024-11-25,31.8438,31.87,31.8438,31.86,1033,31.8438,31.87,31.8438,31.86,1033,0.0,1.0
2024-11-26,31.8698,31.89,31.68,31.68,3949,31.8698,31.89,31.68,31.68,3949,0.0,1.0
2024-11-27,31.8845,31.8845,31.82,31.82,3878,31.8845,31.8845,31.82,31.82,3878,0.0,1.0
2024-11-29,31.91,31.919,31.85,31.919,470,31.91,31.919,31.85,31.919,470,0.0,1.0
2024-12-02,31.9245,31.9245,31.88,31.88,278196,31.9245,31.9245,31.88,31.88,278196,0.0,1.0
2024-12-03,31.9318,31.97,31.87,31.87,2352,31.9318,31.97,31.87,31.87,2352,0.0,1.0
2024-12-04,31.9548,31.99,31.9444,31.99,1286,31.9548,31.99,31.9444,31.99,1286,0.0,1.0
2024-12-05,31.9647,31.9647,31.59,31.63,1609,31.9647,31.9647,31.59,31.63,1609,0.0,1.0
2024-12-06,31.9739,31.9739,31.9401,31.95,16324,31.9739,31.9739,31.9401,31.95,16324,0.0,1.0
2024-12-09,31.945,31.945,31.9246,31.945,1954,31.945,31.945,31.9246,31.945,1954,0.0,1.0
2024-12-10,31.9348,31.9348,31.91,31.9102,2120,31.9348,31.9348,31.91,31.9102,2120,0.0,1.0
2024-12-11,31.9749,31.9749,31.9749,31.9749,2120,31.9749,31.9749,31.9749,31.9749,2120,0.0,1.0
2024-12-12,31.9792,31.9792,31.9792,31.9792,0,31.9792,31.9792,31.9792,31.9792,0,0.0,1.0
2024-12-13,31.95,31.9591,31.95,31.95,1244,31.95,31.9591,31.95,31.95,1244,0.0,1.0
2024-12-16,31.9738,32.02,31.97,32.02,5519,31.9738,32.02,31.97,32.02,5519,0.0,1.0
2024-12-17,31.99,31.99,31.93,31.9533,2640,31.99,31.99,31.93,31.9533,2640,0.0,1.0
2024-12-18,31.8161,31.99,31.8161,31.99,3603,31.8161,31.99,31.8161,31.99,3603,0.0,1.0
2024-12-19,31.815,31.86,31.815,31.84,1300,31.815,31.86,31.815,31.84,1300,0.0,1.0
2024-12-20,31.8617,31.8617,31.86,31.86,708,31.8617,31.8617,31.86,31.86,708,0.0,1.0
2024-12-23,31.9248,31.9248,31.89,31.89,360,31.9248,31.9248,31.89,31.89,360,0.0,1.0
2024-12-24,31.971,31.9732,31.971,31.9732,225,31.971,31.9732,31.971,31.9732,225,0.0,1.0
2024-12-26,32.0058,32.0058,31.96,31.99,1902,32.0058,32.0058,31.96,31.99,1902,0.0,1.0
2024-12-27,31.94,31.949,31.915,31.949,1157,31.94,31.949,31.915,31.949,1157,0.0,1.0
2024-12-30,31.9071,31.9071,31.8313,31.8313,962,31.9071,31.9071,31.8313,31.8313,962,0.0,1.0
2024-12-31,31.86,31.89,31.86,31.88,1095,31.86,31.89,31.86,31.88,1095,0.0,1.0
2025-01-02,31.8903,31.9199,31.87,31.9199,790,31.8903,31.9199,31.87,31.9199,790,0.0,1.0
2025-01-03,31.9401,31.9401,31.91,31.91,4178,31.9401,31.9401,31.91,31.91,4178,0.0,1.0
2025-01-06,31.9701,31.9701,31.97,31.97,100,31.9701,31.9701,31.97,31.97,100,0.0,1.0
2025-01-07,31.9097,31.9899,31.9097,31.9899,190,31.9097,31.9899,31.9097,31.9899,190,0.0,1.0
2025-01-08,31.9201,31.9299,31.91,31.9299,1410,31.9201,31.9299,31.91,31.9299,1410,0.0,1.0
2025-01-10,31.8295,31.96,31.8295,31.96,350,31.8295,31.96,31.8295,31.96,350,0.0,1.0
2025-01-13,31.8518,31.8518,31.8518,31.8518,0,31.8518,31.8518,31.8518,31.8518,0,0.0,1.0
2025-01-14,31.8566,31.8566,31.8566,31.8566,88,31.8566,31.8566,31.8566,31.8566,88,0.0,1.0
2025-01-15,32.0001,32.0001,32.0001,32.0001,88,32.0001,32.0001,32.0001,32.0001,88,0.0,1.0
2025-01-16,31.9998,31.9998,31.9998,31.9998,0,31.9998,31.9998,31.9998,31.9998,0,0.0,1.0
2025-01-17,32.0629,32.07,32.02,32.02,6401,32.0629,32.07,32.02,32.02,6401,0.0,1.0
2025-01-21,32.1198,32.12,32.0401,32.05,55654,32.1198,32.12,32.0401,32.05,55654,0.0,1.0
2025-01-22,32.1262,32.13,32.11,32.125,16279,32.1262,32.13,32.11,32.125,16279,0.0,1.0
2025-01-23,32.1584,32.1584,32.13,32.13,710,32.1584,32.1584,32.13,32.13,710,0.0,1.0
2025-01-24,32.14,32.15,32.14,32.15,400,32.14,32.15,32.14,32.15,400,0.0,1.0
2025-01-27,32.0784,32.1021,32.07,32.1021,1290,32.0784,32.1021,32.07,32.1021,1290,0.0,1.0
2025-01-28,32.1207,32.13,32.06,32.06,1419,32.1207,32.13,32.06,32.06,1419,0.0,1.0
2025-01-29,32.1343,32.1343,32.1343,32.1343,1419,32.1343,32.1343,32.1343,32.1343,1419,0.0,1.0
2025-01-30,32.1383,32.1383,32.1383,32.1383,119,32.1383,32.1383,32.1383,32.1383,119,0.0,1.0
2025-01-31,32.16,32.16,32.14,32.14,1600,32.16,32.16,32.14,32.14,1600,0.0,1.0
2025-02-03,32.06,32.06,32.06,32.06,289,32.06,32.06,32.06,32.06,289,0.0,1.0
2025-02-04,32.1304,32.1304,32.09,32.1,1558,32.1304,32.1304,32.09,32.1,1558,0.0,1.0
2025-02-05,32.1478,32.1478,32.0901,32.0901,918,32.1478,32.1478,32.0901,32.0901,918,0.0,1.0
2025-02-06,32.1734,32.1734,32.13,32.1665,1347,32.1734,32.1734,32.13,32.1665,1347,0.0,1.0
2025-02-07,32.1385,32.14,32.1385,32.14,100,32.1385,32.14,32.1385,32.14,100,0.0,1.0
2025-02-10,32.1888,32.1888,32.1888,32.1888,0,32.1888,32.1888,32.1888,32.1888,0,0.0,1.0
2025-02-11,32.16,32.185,32.15,32.151,3391,32.16,32.185,32.15,32.151,3391,0.0,1.0
2025-02-12,32.1405,32.163,32.1405,32.151,631,32.1405,32.163,32.1405,32.151,631,0.0,1.0
2025-02-13,32.2207,32.2207,32.2207,32.2207,30,32.2207,32.2207,32.2207,32.2207,30,0.0,1.0
2025-02-14,32.22,32.25,32.22,32.22,3460,32.22,32.25,32.22,32.22,3460,0.0,1.0
2025-02-18,32.2545,32.2999,32.09,32.09,3119,32.2545,32.2999,32.09,32.09,3119,0.0,1.0
2025-02-19,32.2893,32.3199,32.24,32.24,901,32.2893,32.3199,32.24,32.24,901,0.0,1.0
2025-02-20,32.2754,32.29,32.23,32.23,1706,32.2754,32.29,32.23,32.23,1706,0.0,1.0
2025-02-21,32.1899,32.35,32.15,32.35,8323,32.1899,32.35,32.15,32.35,8323,0.0,1.0
2025-02-24,32.1644,32.23,32.14,32.14,1484,32.1644,32.23,32.14,32.14,1484,0.0,1.0
2025-02-25,32.1316,32.1316,32.1,32.11,8700,32.1316,32.1316,32.1,32.11,8700,0.0,1.0
2025-02-26,32.1444,32.1444,32.11,32.11,1297,32.1444,32.1444,32.11,32.11,1297,0.0,1.0
2025-02-27,32.0296,32.0296,32.0296,32.0296,16,32.0296,32.0296,32.0296,32.0296,16,0.0,1.0
2025-02-28,32.1305,32.1305,31.99,32.0,3807,32.1305,32.1305,31.99,32.0,3807,0.0,1.0
2025-03-03,31.9941,32.1,31.99,31.99,12069,31.9941,32.1,31.99,31.99,12069,0.0,1.0
2025-03-04,31.89,31.99,31.86,31.86,1173,31.89,31.99,31.86,31.86,1173,0.0,1.0
2025-03-05,32.0098,32.0098,31.89,31.89,693,32.0098,32.0098,31.89,31.89,693,0.0,1.0
2025-03-06,31.8719,31.8719,31.8001,31.86,1830,31.8719,31.8719,31.8001,31.86,1830,0.0,1.0
2025-03-07,31.9269,31.9269,31.9199,31.9199,3832,31.9269,31.9269,31.9199,31.9199,3832,0.0,1.0
2025-03-10,31.698,31.698,31.65,31.651,250,31.698,31.698,31.65,31.651,250,0.0,1.0
2025-03-11,31.6438,31.6438,31.62,31.64,1921,31.6438,31.6438,31.62,31.64,1921,0.0,1.0
2025-03-12,31.6591,31.6591,31.6591,31.6591,0,31.6591,31.6591,31.6591,31.6591,0,0.0,1.0
2025-03-13,31.5098,31.51,31.5098,31.51,189,31.5098,31.51,31.5098,31.51,189,0.0,1.0
2025-03-14,31.7089,31.7089,31.59,31.59,570,31.7089,31.7089,31.59,31.59,570,0.0,1.0
2025-03-17,31.7813,31.7813,31.68,31.7,2071,31.7813,31.7813,31.68,31.7,2071,0.0,1.0
2025-03-18,31.6695,31.68,31.63,31.68,25128,31.6695,31.68,31.63,31.68,25128,0.0,1.0
2025-03-19,31.7749,31.7749,31.7749,31.7749,25128,31.7749,31.7749,31.7749,31.7749,25128,0.0,1.0
2025-03-20,31.7465,31.7465,31.74,31.74,409,31.7465,31.7465,31.74,31.74,409,0.0,1.0
2025-03-21,31.7677,31.7677,31.72,31.7388,776,31.7677,31.7677,31.72,31.7388,776,0.0,1.0
2025-03-24,31.9477,31.9477,31.88,31.88,1075,31.9477,31.9477,31.88,31.88,1075,0.0,1.0
2025-03-25,31.9592,31.9592,31.9592,31.9592,55,31.9592,31.9592,31.9592,31.9592,55,0.0,1.0
2025-03-26,31.8684,31.92,31.8684,31.9,649,31.8684,31.92,31.8684,31.9,649,0.0,1.0
2025-03-27,31.801,31.82,31.8001,31.82,1030,31.801,31.82,31.8001,31.82,1030,0.0,1.0
2025-03-28,31.6484,31.6484,31.63,31.63,299,31.6484,31.6484,31.63,31.63,299,0.0,1.0
2025-03-31,31.6954,31.6954,31.5932,31.5932,900,31.6954,31.6954,31.5932,31.5932,900,0.0,1.0
2025-04-01,31.7298,31.7298,31.7298,31.7298,6,31.7298,31.7298,31.7298,31.7298,6,0.0,1.0
2025-04-02,31.7975,31.7975,31.731,31.731,551,31.7975,31.7975,31.731,31.731,551,0.0,1.0
2025-04-03,31.3718,31.4,31.3718,31.39,1906,31.3718,31.4,31.3718,31.39,1906,0.0,1.0
2025-04-04,30.9466,31.11,30.9466,31.09,731,30.9466,31.11,30.9466,31.09,731,0.0,1.0
2025-04-07,30.9097,30.9097,30.83,30.831,1479,30.9097,30.9097,30.83,30.831,1479,0.0,1.0
2025-04-08,30.9648,30.9648,30.9648,30.9648,111,30.9648,30.9648,30.9648,30.9648,111,0.0,1.0
2025-04-09,31.5067,31.5067,30.971,30.971,3988,31.5067,31.5067,30.971,30.971,3988,0.0,1.0
2025-04-10,31.3293,31.3882,31.19,31.27,2648,31.3293,31.3882,31.19,31.27,2648,0.0,1.0
2025-04-11,31.4567,31.46,31.31,31.31,9051,31.4567,31.46,31.31,31.31,9051,0.0,1.0
2025-04-14,31.4696,31.4696,31.39,31.42,11322,31.4696,31.4696,31.39,31.42,11322,0.0,1.0
2025-04-15,31.4293,31.4989,31.4293,31.48,3474,31.4293,31.4989,31.4293,31.48,3474,0.0,1.0
2025-04-16,31.2217,31.37,31.2217,31.27,1480,31.2217,31.37,31.2217,31.27,1480,0.0,1.0
2025-04-17,31.2343,31.3,31.23,31.3,307,31.2343,31.3,31.23,31.3,307,0.0,1.0
2025-04-21,31.0518,31.08,31.0518,31.08,2339,31.0518,31.08,31.0518,31.08,2339,0.0,1.0
2025-04-22,31.2179,31.235,31.15,31.235,1905,31.2179,31.235,31.15,31.235,1905,0.0,1.0
2025-04-23,31.3736,31.43,31.35,31.43,670,31.3736,31.43,31.35,31.43,670,0.0,1.0
2025-04-24,31.5341,31.5341,31.47,31.48,2951,31.5341,31.5341,31.47,31.48,2951,0.0,1.0
2025-04-25,31.5939,31.5939,31.55,31.55,2130,31.5939,31.5939,31.55,31.55,2130,0.0,1.0
2025-04-28,31.6239,31.6239,31.57,31.602,246,31.6239,31.6239,31.57,31.602,246,0.0,1.0
2025-04-29,31.6835,31.6835,31.6835,31.6835,246,31.6835,31.6835,31.6835,31.6835,246,0.0,1.0
2025-04-30,31.7148,31.7148,31.57,31.57,3030,31.7148,31.7148,31.57,31.57,3030,0.0,1.0
2025-05-01,31.7812,31.8,31.7812,31.8,250,31.7812,31.8,31.7812,31.8,250,0.0,1.0
2025-05-02,31.9193,31.94,31.8901,31.8901,922,31.9193,31.94,31.8901,31.8901,922,0.0,1.0
2025-05-05,31.8545,31.8545,31.8545,31.8545,105,31.8545,31.8545,31.8545,31.8545,105,0.0,1.0
2025-05-06,31.7896,31.79,31.7101,31.7101,4967,31.7896,31.79,31.7101,31.7101,4967,0.0,1.0
2025-05-07,31.8062,31.8062,31.7301,31.7301,540,31.8062,31.8062,31.7301,31.7301,540,0.0,1.0
2025-05-08,31.8639,31.8639,31.8639,31.8639,272,31.8639,31.8639,31.8639,31.8639,272,0.0,1.0
2025-05-09,31.855,31.855,31.855,31.855,91,31.855,31.855,31.855,31.855,91,0.0,1.0
2025-05-12,32.1716,32.1716,32.09,32.1,54919,32.1716,32.1716,32.09,32.1,54919,0.0,1.0
2025-05-13,32.2724,32.2724,32.265,32.265,298,32.2724,32.2724,32.265,32.265,298,0.0,1.0
2025-05-14,32.2896,32.29,32.2301,32.29,3704,32.2896,32.29,32.2301,32.29,3704,0.0,1.0
2025-05-15,32.3293,32.3293,32.2101,32.2101,511,32.3293,32.3293,32.2101,32.2101,511,0.0,1.0
2025-05-16,32.4039,32.4039,32.32,32.33,22409,32.4039,32.4039,32.32,32.33,22409,0.0,1.0
2025-05-19,32.4159,32.4159,32.34,32.34,1609,32.4159,32.4159,32.34,32.34,1609,0.0,1.0
2025-05-20,32.3764,32.38,32.35,32.35,1971,32.3764,32.38,32.35,32.35,1971,0.0,1.0
2025-05-21,32.2428,32.36,32.2428,32.35,2438,32.2428,32.36,32.2428,32.35,2438,0.0,1.0
2025-05-22,32.2334,32.2334,32.22,32.22,100,32.2334,32.2334,32.22,32.22,100,0.0,1.0
2025-05-23,32.1905,32.1905,32.1905,32.1905,100,32.1905,32.1905,32.1905,32.1905,100,0.0,1.0
2025-05-27,32.3905,32.3905,32.3095,32.3095,1212,32.3905,32.3905,32.3095,32.3095,1212,0.0,1.0
2025-05-28,32.3186,32.34,32.3186,32.34,100,32.3186,32.34,32.3186,32.34,100,0.0,1.0
2025-05-29,32.3593,32.3593,32.32,32.34,1154,32.3593,32.3593,32.32,32.34,1154,0.0,1.0
2025-05-30,32.3874,32.3874,32.3874,32.3874,1154,32.3874,32.3874,32.3874,32.3874,1154,0.0,1.0
2025-06-02,32.4198,32.4198,32.4198,32.4198,0,32.4198,32.4198,32.4198,32.4198,0,0.0,1.0
2025-06-03,32.4841,32.4841,32.46,32.46,400,32.4841,32.4841,32.46,32.46,400,0.0,1.0
2025-06-04,32.4794,32.51,32.46,32.47,2931,32.4794,32.51,32.46,32.47,2931,0.0,1.0
2025-06-05,32.4353,32.4353,32.4353,32.4353,106,32.4353,32.4353,32.4353,32.4353,106,0.0,1.0
2025-06-06,32.5546,32.5546,32.53,32.53,203,32.5546,32.5546,32.53,32.53,203,0.0,1.0
2025-06-09,32.5638,32.5638,32.5201,32.5201,3875,32.5638,32.5638,32.5201,32.5201,3875,0.0,1.0
2025-06-10,32.605,32.61,32.5401,32.5401,864,32.605,32.61,32.5401,32.5401,864,0.0,1.0
2025-06-11,32.5851,32.5851,32.5851,32.5851,230,32.5851,32.5851,32.5851,32.5851,230,0.0,1.0
2025-06-12,32.62,32.62,32.62,32.62,51,32.62,32.62,32.62,32.62,51,0.0,1.0
2025-06-13,32.56,32.56,32.49,32.5307,395,32.56,32.56,32.49,32.5307,395,0.0,1.0
2025-06-16,32.6348,32.6348,32.6348,32.6348,80,32.6348,32.6348,32.6348,32.6348,80,0.0,1.0
2025-06-17,32.5595,32.5801,32.55,32.5801,600,32.5595,32.5801,32.55,32.5801,600,0.0,1.0
2025-06-18,32.5636,32.5992,32.56,32.5992,5803,32.5636,32.5992,32.56,32.5992,5803,0.0,1.0
2025-06-20,32.556,32.5608,32.53,32.5608,3032,32.556,32.5608,32.53,32.5608,3032,0.0,1.0
2025-06-23,32.65,32.65,32.55,32.58,686,32.65,32.65,32.55,32.58,686,0.0,1.0
2025-06-24,32.7638,32.77,32.72,32.74,5275,32.7638,32.77,32.72,32.74,5275,0.0,1.0
2025-06-25,32.755,32.755,32.755,32.755,344,32.755,32.755,32.755,32.755,344,0.0,1.0
2025-06-26,32.8236,32.85,32.8236,32.85,4372,32.8236,32.85,32.8236,32.85,4372,0.0,1.0
2025-06-27,32.8639,32.8639,32.5101,32.5101,600,32.8639,32.8639,32.5101,32.5101,600,0.0,1.0
2025-06-30,32.87,32.885,32.8401,32.86,2395,32.87,32.885,32.8401,32.86,2395,0.0,1.0
2025-07-01,32.8967,32.8967,32.84,32.84,1416,32.8967,32.8967,32.84,32.84,1416,0.0,1.0
2025-07-02,32.9179,32.94,32.9179,32.9399,1262,32.9179,32.94,32.9179,32.9399,1262,0.0,1.0
2025-07-03,32.97,32.97,32.95,32.96,707,32.97,32.97,32.95,32.96,707,0.0,1.0
2025-07-07,32.9287,32.955,32.9287,32.955,509,32.9287,32.955,32.9287,32.955,509,0.0,1.0
2025-07-08,32.96,32.96,32.96,32.96,446,32.96,32.96,32.96,32.96,446,0.0,1.0
2025-07-09,32.9999,33.04,32.96,33.04,3448,32.9999,33.04,32.96,33.04,3448,0.0,1.0
2025-07-10,33.0198,33.03,33.0198,33.03,296,33.0198,33.03,33.0198,33.03,296,0.0,1.0
2025-07-11,33.0248,33.04,33.0248,33.04,367,33.0248,33.04,33.0248,33.04,367,0.0,1.0
2025-07-14,33.0191,33.0191,33.0191,33.0191,0,33.0191,33.0191,33.0191,33.0191,0,0.0,1.0
2025-07-15,33.0194,33.0194,33.0194,33.0194,277,33.0194,33.0194,33.0194,33.0194,277,0.0,1.0
2025-07-16,33.025,33.025,32.99,32.99,160,33.025,33.025,32.99,32.99,160,0.0,1.0
2025-07-17,33.0699,33.09,33.03,33.03,2877,33.0699,33.09,33.03,33.03,2877,0.0,1.0
2025-07-18,33.07,33.07,33.07,33.07,99,33.07,33.07,33.07,33.07,99,0.0,1.0
2025-07-21,33.1097,33.1097,33.08,33.08,334,33.1097,33.1097,33.08,33.08,334,0.0,1.0
2025-07-22,33.1144,33.1144,33.08,33.08,700,33.1144,33.1144,33.08,33.08,700,0.0,1.0
2025-07-23,33.14,33.15,33.14,33.15,1870,33.14,33.15,33.14,33.15,1870,0.0,1.0
2025-07-24,33.175,33.1805,33.1401,33.1805,601,33.175,33.1805,33.1401,33.1805,601,0.0,1.0
2025-07-25,33.1848,33.2,33.17,33.2,6438,33.1848,33.2,33.17,33.2,6438,0.0,1.0
2025-07-28,33.1888,33.1888,33.1888,33.1888,128,33.1888,33.1888,33.1888,33.1888,128,0.0,1.0
2025-07-29,33.1888,33.23,33.16,33.2,15383,33.1888,33.23,33.16,33.2,15383,0.0,1.0
2025-07-30,33.1838,33.23,33.14,33.16,9747,33.1838,33.23,33.14,33.16,9747,0.0,1.0
2025-07-31,33.187,33.187,33.165,33.18,1691,33.187,33.187,33.165,33.18,1691,0.0,1.0
2025-08-01,33.1197,33.1197,33.0801,33.0801,2065,33.1197,33.1197,33.0801,33.0801,2065,0.0,1.0
2025-08-04,33.2136,33.2136,33.17,33.18,1732,33.2136,33.2136,33.17,33.18,1732,0.0,1.0
2025-08-05,33.2187,33.2187,33.18,33.185,3626,33.2187,33.2187,33.18,33.185,3626,0.0,1.0
2025-08-06,33.2388,33.27,33.21,33.21,5077,33.2388,33.27,33.21,33.21,5077,0.0,1.0
2025-08-07,33.2383,33.26,33.2383,33.26,102,33.2383,33.26,33.2383,33.26,102,0.0,1.0
2025-08-08,33.2427,33.2427,33.2427,33.2427,0,33.2427,33.2427,33.2427,33.2427,0,0.0,1.0
2025-08-11,33.2483,33.27,33.2483,33.27,2374,33.2483,33.27,33.2483,33.27,2374,0.0,1.0
2025-08-12,33.2582,33.29,33.25,33.29,2331,33.2582,33.29,33.25,33.29,2331,0.0,1.0
2025-08-13,33.265,33.3,33.2409,33.28,5861,33.265,33.3,33.2409,33.28,5861,0.0,1.0
2025-08-14,33.2641,33.29,33.2641,33.29,1482,33.2641,33.29,33.2641,33.29,1482,0.0,1.0
2025-08-15,33.2799,33.35,33.23,33.32,24980,33.2799,33.35,33.23,33.32,24980,0.0,1.0
2025-08-18,33.33,33.45,33.27,33.45,139363,33.33,33.45,33.27,33.45,139363,0.0,1.0
2025-08-19,33.2699,33.3,33.24,33.29,9542,33.2699,33.3,33.24,33.29,9542,0.0,1.0
2025-08-20,33.2549,33.27,33.2172,33.27,20121,33.2549,33.27,33.2172,33.27,20121,0.0,1.0
2025-08-21,33.2197,33.269,33.18,33.2399,21439,33.2197,33.269,33.18,33.2399,21439,0.0,1.0
2025-08-22,33.3452,33.3599,33.32,33.34,9576,33.3452,33.3599,33.32,33.34,9576,0.0,1.0
2025-08-25,33.3061,33.33,33.3003,33.31,14519,33.3061,33.33,33.3003,33.31,14519,0.0,1.0
2025-08-26,33.335,33.335,33.2901,33.32,19831,33.335,33.335,33.2901,33.32,19831,0.0,1.0
2025-08-27,33.355,33.37,33.3411,33.3411,3635,33.355,33.37,33.3411,33.3411,3635,0.0,1.0
2025-08-28,33.3762,33.39,33.3762,33.39,4868,33.3762,33.39,33.3762,33.39,4868,0.0,1.0
2025-08-29,33.3523,33.55,33.34,33.55,25130,33.3523,33.55,33.34,33.55,25130,0.0,1.0
2025-09-02,33.3199,33.32,33.24,33.31,22635,33.3199,33.32,33.24,33.31,22635,0.0,1.0
2025-09-03,33.3554,33.3554,33.3101,33.35,4761,33.3554,33.3554,33.3101,33.35,4761,0.0,1.0
2025-09-04,33.4144,33.42,33.37,33.3899,147079,33.4144,33.42,33.37,33.3899,147079,0.0,1.0
2025-09-05,33.4043,33.48,33.38,33.44,123367,33.4043,33.48,33.38,33.44,123367,0.0,1.0
2025-09-08,33.4288,33.47,33.4288,33.44,949,33.4288,33.47,33.4288,33.44,949,0.0,1.0
2025-09-09,33.4643,33.4643,33.45,33.46,1011,33.4643,33.4643,33.45,33.46,1011,0.0,1.0
2025-09-10,33.4651,33.49,33.4651,33.48,1133,33.4651,33.49,33.4651,33.48,1133,0.0,1.0
2025-09-11,33.5594,33.5799,33.545,33.55,3078,33.5594,33.5799,33.545,33.55,3078,0.0,1.0
2025-09-12,33.5465,33.57,33.54,33.54,52250,33.5465,33.57,33.54,33.54,52250,0.0,1.0
2025-09-15,33.575,33.5799,33.55,33.57,5077,33.575,33.5799,33.55,33.57,5077,0.0,1.0
2025-09-16,33.54,33.55,33.54,33.55,8814,33.54,33.55,33.54,33.55,8814,0.0,1.0
2025-09-17,33.541,33.56,33.521,33.5302,15541,33.541,33.56,33.521,33.5302,15541,0.0,1.0
2025-09-18,33.5697,33.5697,33.55,33.55,137,33.5697,33.5697,33.55,33.55,137,0.0,1.0
2025-09-19,33.6054,33.6086,33.58,33.5897,4707,33.6054,33.6086,33.58,33.5897,4707,0.0,1.0
2025-09-22,33.6192,33.6192,33.61,33.61,425,33.6192,33.6192,33.61,33.61,425,0.0,1.0
2025-09-23,33.593,33.617,33.57,33.617,5364,33.593,33.617,33.57,33.617,5364,0.0,1.0
2025-09-24,33.585,33.585,33.58,33.58,312,33.585,33.585,33.58,33.58,312,0.0,1.0
2025-09-25,33.545,33.545,33.545,33.545,161,33.545,33.545,33.545,33.545,161,0.0,1.0
2025-09-26,33.595,33.595,33.595,33.595,673,33.595,33.595,33.595,33.595,673,0.0,1.0
2025-09-29,33.6092,33.6201,33.6,33.62,1202,33.6092,33.6201,33.6,33.62,1202,0.0,1.0
2025-09-30,33.6427,33.6427,33.6,33.61,16558,33.6427,33.6427,33.6,33.61,16558,0.0,1.0
2025-10-01,33.65,33.669,33.65,33.655,1553,33.65,33.669,33.65,33.655,1553,0.0,1.0
2025-10-02,33.6638,33.6638,33.64,33.64,452,33.6638,33.6638,33.64,33.64,452,0.0,1.0
2025-10-03,33.6661,33.6794,33.6661,33.67,711,33.6661,33.6794,33.6661,33.67,711,0.0,1.0
2025-10-06,33.69,33.6936,33.67,33.68,15987,33.69,33.6936,33.67,33.68,15987,0.0,1.0
2025-10-07,33.67,33.68,33.64,33.68,2600,33.67,33.68,33.64,33.68,2600,0.0,1.0
2025-10-08,33.6868,33.6868,33.67,33.67,544,33.6868,33.6868,33.67,33.67,544,0.0,1.0
2025-10-09,33.6757,33.68,33.66,33.68,7351,33.6757,33.68,33.66,33.68,7351,0.0,1.0
2025-10-10,33.57,33.72,33.57,33.72,19798,33.57,33.72,33.57,33.72,19798,0.0,1.0
2025-10-13,33.67,33.67,33.6201,33.6201,18875,33.67,33.67,33.6201,33.6201,18875,0.0,1.0
2025-10-14,33.63,33.65,33.63,33.65,416,33.63,33.65,33.63,33.65,416,0.0,1.0
2025-10-15,33.6681,33.69,33.64,33.69,1821,33.6681,33.69,33.64,33.69,1821,0.0,1.0
2025-10-16,33.6441,33.67,33.61,33.67,2160,33.6441,33.67,33.61,33.67,2160,0.0,1.0
2025-10-17,33.6941,33.6941,33.64,33.6464,523,33.6941,33.6941,33.64,33.6464,523,0.0,1.0
2025-10-20,33.7445,33.7445,33.701,33.735,6971,33.7445,33.7445,33.701,33.735,6971,0.0,1.0
2025-10-21,33.75,33.76,33.73,33.75,6228,33.75,33.76,33.73,33.75,6228,0.0,1.0
2025-10-22,33.7179,33.73,33.68,33.73,1978,33.7179,33.73,33.68,33.73,1978,0.0,1.0
2025-10-23,33.7492,33.7492,33.72,33.72,373,33.7492,33.7492,33.72,33.72,373,0.0,1.0
2025-10-24,33.8004,33.8004,33.7612,33.7612,5640,33.8004,33.8004,33.7612,33.7612,5640,0.0,1.0
2025-10-27,33.8293,33.855,33.81,33.855,4424,33.8293,33.855,33.81,33.855,4424,0.0,1.0
2025-10-28,33.8338,33.84,33.82,33.82,3957,33.8338,33.84,33.82,33.82,3957,0.0,1.0
2025-10-29,33.77,33.82,33.77,33.82,3797,33.77,33.82,33.77,33.82,3797,0.0,1.0
2025-10-30,33.7737,33.8,33.77,33.77,6995,33.7737,33.8,33.77,33.77,6995,0.0,1.0
2025-10-31,33.7964,33.805,33.76,33.77,5193,33.7964,33.805,33.76,33.77,5193,0.0,1.0
2025-11-03,33.7931,33.7931,33.7931,33.7931,31,33.7931,33.7931,33.7931,33.7931,31,0.0,1.0
2025-11-04,33.7365,33.7365,33.7365,33.7365,132,33.7365,33.7365,33.7365,33.7365,132,0.0,1.0
2025-11-05,33.7554,33.7649,33.72,33.72,696,33.7554,33.7649,33.72,33.72,696,0.0,1.0
2025-11-06,33.7044,33.74,33.7044,33.7148,720,33.7044,33.74,33.7044,33.7148,720,0.0,1.0
2025-11-07,33.7158,33.7158,33.7158,33.7158,50,33.7158,33.7158,33.7158,33.7158,50,0.0,1.0
2025-11-10,33.8005,33.8005,33.7652,33.77,2560,33.8005,33.8005,33.7652,33.77,2560,0.0,1.0
2025-11-11,33.8109,33.8109,33.7403,33.7403,500,33.8109,33.8109,33.7403,33.7403,500,0.0,1.0
2025-11-12,33.8187,33.8187,33.8187,33.8187,0,33.8187,33.8187,33.8187,33.8187,0,0.0,1.0
2025-11-13,33.708,33.71,33.67,33.71,1548,33.708,33.71,33.67,33.71,1548,0.0,1.0
2025-11-14,33.7289,33.76,33.69,33.75,989,33.7289,33.76,33.69,33.75,989,0.0,1.0
2025-11-17,33.6566,33.6567,33.64,33.6567,2392,33.6566,33.6567,33.64,33.6567,2392,0.0,1.0
2025-11-18,33.6198,33.6198,33.59,33.61,1653,33.6198,33.6198,33.59,33.61,1653,0.0,1.0
2025-11-19,33.6314,33.6314,33.6314,33.6314,72,33.6314,33.6314,33.6314,33.6314,72,0.0,1.0
2025-11-20,33.5438,33.5986,33.5438,33.571,1802,33.5438,33.5986,33.5438,33.571,1802,0.0,1.0
2025-11-21,33.6115,33.6115,33.5861,33.5861,367,33.6115,33.6115,33.5861,33.5861,367,0.0,1.0
2025-11-24,33.722,33.722,33.69,33.71,1497,33.722,33.722,33.69,33.71,1497,0.0,1.0
2025-11-25,33.7698,33.7698,33.71,33.71,1670,33.7698,33.7698,33.71,33.71,1670,0.0,1.0
2025-11-26,33.8209,33.8209,33.81,33.81,220,33.8209,33.8209,33.81,33.81,220,0.0,1.0