date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-22,25.06,25.16,24.86,24.87,96301,25.0558708291992,25.1558543520612,24.8559037834754,24.8659021357616,96316.8702636998,0.0,1.0
2024-10-23,24.58,25.05,24.49,25.05,168954,24.575949919462,25.0458724769131,24.4859647488863,25.0458724769131,168981.843371648,0.0,1.0
2024-10-24,24.845,24.88,24.7,24.79,107246,24.8409062550461,24.8759004880478,24.6959301468963,24.785915317472,107263.673983663,0.0,1.0
2024-10-25,25.09,25.32,25.04,25.04,64385,25.0858658860578,25.3158279886403,25.0358741246269,25.0358741246269,64395.6105536631,0.0,1.0
2024-10-28,24.97,25.37,24.97,25.37,74558,24.9658856586235,25.3658197500712,24.9658856586235,25.3658197500712,74570.2870491575,0.0,1.0
2024-10-29,25.4003,25.4614,24.9574,25.07,69822,25.3961147574984,25.457204689967,24.9532877347429,25.0658691814854,69833.5065632967,0.0,1.0
2024-10-30,25.4593,25.65,25.38,25.5,52926,25.4551050359869,25.6457736140846,25.3758181023574,25.4957983297917,52934.7221272528,0.0,1.0
2024-10-31,24.58,25.17,24.45,25.17,82396,24.575949919462,25.1658527043474,24.4459713397415,25.1658527043474,82409.5787400732,0.0,1.0
2024-11-01,24.66,24.8785,24.6,24.68,23751,24.6559367377515,24.8744007352048,24.5959466240344,24.6759334423239,23754.91413,0.0,1.0
2024-11-04,24.49,24.695,24.3849,24.6,10488,24.4859647488863,24.6909309707532,24.3808820663584,24.5959466240344,10489.7284070329,0.0,1.0
2024-11-05,25.2474,25.2499,24.79,24.79,32619,25.2432399510425,25.245739539114,24.785915317472,24.785915317472,32624.3755634066,0.0,1.0
2024-11-06,26.0021,26.0077,25.559,25.7,42983,25.9978155980815,26.0034146753617,25.5547886082803,25.6957653755156,42990.0835354212,0.0,1.0
2024-11-07,26.6,26.66,26.25,26.25,29444,26.5956170812729,26.6556071949901,26.2456747512562,26.2456747512562,29448.8523280587,0.0,1.0
2024-11-08,26.58,26.61,26.3207,26.61,63239,26.5756203767006,26.6056154335591,26.3163631019196,26.6056154335591,63249.421694542,0.0,1.0
2024-11-11,26.255,26.7,26.0901,26.7,50308,26.2506739273993,26.6956006041349,26.0858010982,26.6956006041349,50316.2906846886,0.0,1.0
2024-11-12,26.1067,26.2483,25.9224,26.24,16818,26.1023983629951,26.2439750313675,25.9181287303605,26.23567639897,16820.7715817582,0.0,1.0
2024-11-13,26.0586,26.33,26.0586,26.2,22068,26.0543062884985,26.3256615695457,26.0543062884985,26.1956829898252,22071.6367740659,0.0,1.0
2024-11-14,25.84,26.29,25.8266,26.24,31413,25.8357423075223,26.285668160401,25.8223445154588,26.23567639897,31418.1768163736,0.0,1.0
2024-11-15,25.1025,25.53,24.945,25.53,41547,25.0983638264156,25.5257933866503,24.940889777908,25.5257933866503,41553.8468847252,0.0,1.0
2024-11-18,25.2703,25.4099,25.0101,25.25,20913,25.2661361777779,25.4057131756931,25.0059790512911,25.2458395226369,20916.4464317582,0.0,1.0
2024-11-19,25.95,26.0399,25.1837,25.2,14267,25.9457241826704,26.0356093697233,25.1795504469795,25.1958477612059,14269.351180696,0.0,1.0
2024-11-20,25.9298,26.02,25.5329,26.02,42111,25.9255275110523,26.0157126486738,25.5286929088133,26.0157126486738,42117.9398310989,0.0,1.0
2024-11-21,26.62,26.79,26.1723,26.36,60739,26.6156137858453,26.7855857747106,26.1679875539925,26.3556566264043,60749.0096982052,0.0,1.0
2024-11-22,26.65,26.74,26.4967,26.67,43393,26.6456088427039,26.7355940132796,26.4923341021566,26.6656055472763,43400.1511028205,0.0,1.0
2024-11-25,26.54,26.98,26.44,26.98,38083,26.5356269675558,26.9755544681483,26.4356434446939,26.9755544681483,38089.2760226007,0.0,1.0
2024-11-26,26.5552,26.74,26.43,26.63,19450,26.5508244630308,26.7355940132796,26.4256450924077,26.6256121381315,19453.2053315018,0.0,1.0
2024-11-27,26.1331,26.51,25.81,26.51,22822,26.1287940130306,26.5056319106972,25.8057472506637,26.5056319106972,22825.7610321612,0.0,1.0
2024-11-29,26.48,26.53,26.29,26.29,14555,26.4756368538386,26.5256286152696,26.285668160401,26.285668160401,14557.398642674,0.0,1.0
2024-12-02,26.85,26.92,26.6813,26.69,45060,26.8455758884278,26.9155643544311,26.6769036853597,26.6856022518487,45067.425821978,0.0,1.0
2024-12-03,27.2861,27.289,26.86,26.86,69942,27.2816040316286,27.2845035537916,26.855574240714,26.855574240714,69953.526339121,0.0,1.0
2024-12-04,28.1344,28.15,27.7194,27.81,75198,28.1297642560664,28.1453616856328,27.7148326361894,27.8054177079023,75210.3925202197,0.0,1.0
2024-12-05,27.9506,28.2432,27.9506,28.18,46898,27.9459945410461,28.2385463289401,27.9459945410461,28.1753567424914,46905.7287216851,0.0,1.0
2024-12-06,28.4,28.4,28.045,28.06,34956,28.3953204927877,28.3953204927877,28.0403789866278,28.0553765150571,34961.7606975824,0.0,1.0
2024-12-09,28.0707,28.53,27.78,28.49,157480,28.0660747520033,28.5252990725082,27.7754226510437,28.4853056633634,157505.95247326,0.0,1.0
2024-12-10,27.31,28.1,27.17,27.94,58870,27.3055000935926,28.0953699242019,27.1655231615859,27.9353962876228,58879.7016897437,0.0,1.0
2024-12-11,28.05,28.11,27.6315,27.65,52001,28.0453781627709,28.1053682764881,27.6269471195937,27.6454440713232,52009.5696886081,0.0,1.0
2024-12-12,27.85,28.0094,27.79,27.89,37058,27.845411117047,28.004784852489,27.7854210033299,27.8854045261918,37064.1071041026,0.0,1.0
2024-12-13,28.25,28.39,27.8956,28.27,52879,28.2453452084948,28.3853221405015,27.8910036034721,28.2653419130671,52887.7143817215,0.0,1.0
2024-12-16,28.67,28.73,28.3216,28.41,179537,28.6652760045149,28.725266118232,28.3169334108639,28.4053188450738,179566.587434542,0.0,1.0
2024-12-17,28.36,28.64,28.0747,28.64,90299,28.3553270836429,28.6352809476563,28.0700740929178,28.6352809476563,90313.8811428937,0.0,1.0
2024-12-18,27.13,28.49,27.04,28.38,77360,27.1255297524412,28.4853056633634,27.0355445818654,28.3753237882153,77372.7488146519,0.0,1.0
2024-12-19,27.15,27.62,27.0501,27.54,85863,27.1455264570135,27.6154490144646,27.0456429176745,27.5354621961751,85877.1500965936,0.0,1.0
2024-12-20,27.58,27.8354,26.75,26.76,57102,27.5754556053198,27.8308135227092,26.7455923655658,26.755590717852,57111.4103259341,0.0,1.0
2024-12-23,27.9,27.92,27.4266,27.78,44851,27.895402878478,27.9153995830504,27.4220808812496,27.7754226510437,44858.3913790843,0.0,1.0
2024-12-24,28.28,28.28,27.87,28.03,38658,28.2753402653533,28.2753402653533,27.8654078216194,28.0253814581985,38664.3707817583,0.0,1.0
2024-12-26,28.33,28.39,28.0,28.26,50668,28.3253320267843,28.3853221405015,27.9953864013399,28.255343560781,50676.3500121612,0.0,1.0
2024-12-27,27.79,28.05,27.45,28.01,34034,27.7854210033299,28.0453781627709,27.4454770255993,28.0053847536261,34039.6087533333,0.0,1.0
2024-12-30,27.41,27.65,27.11,27.32,62260,27.4054836164546,27.6454440713232,27.1055330478688,27.3154984458788,62270.2603567765,0.0,1.0
2024-12-31,27.08,27.54,27.01,27.54,66494,27.0755379910102,27.5354621961751,27.0055495250068,27.5354621961751,66504.9581137729,0.0,1.0
2025-01-02,27.41,27.5998,27.02,27.288,61160,27.4054836164546,27.5952523428465,27.015547877293,27.283503718563,61170.0790783882,0.0,1.0
2025-01-03,28.194,28.2,27.6272,27.66,90078,28.1893544356921,28.1953534470638,27.6226478281107,27.6554424236094,90092.8447224175,0.0,1.0
2025-01-06,28.75,28.89,28.57,28.78,185701,28.7452628228044,28.8852397548111,28.5652924816529,28.775257879663,185731.603252711,0.0,1.0
2025-01-07,27.93,28.93,27.82,28.93,76344,27.9253979353366,28.9252331639559,27.8154160601885,28.9252331639559,76356.5813793406,0.0,1.0
2025-01-08,27.8,27.9,27.41,27.88,37489,27.7954193556161,27.895402878478,27.4054836164546,27.8754061739056,37495.178132271,0.0,1.0
2025-01-10,27.36,27.8,26.89,27.55,59561,27.3554918550236,27.7954193556161,26.8855692975725,27.5454605484613,59570.8155655311,0.0,1.0
2025-01-13,26.9452,26.9452,26.56,26.78,44378,26.9407602021923,26.9407602021923,26.5556236721282,26.7755874224244,44385.3134293773,0.0,1.0
2025-01-14,27.04,27.41,26.925,27.34,78538,27.0355445818654,27.4054836164546,26.9205635305742,27.3354951504512,78550.9429473261,0.0,1.0
2025-01-15,27.81,27.88,27.5098,27.71,37254,27.8054177079023,27.8754061739056,27.5052671722708,27.7054341850403,37260.1394046154,0.0,1.0
2025-01-16,27.75,28.1,27.75,28.1,43979,27.7454275941851,28.0953699242019,27.7454275941851,28.0953699242019,43986.2476747619,0.0,1.0
2025-01-17,28.14,28.3592,28.03,28.33,100901,28.1353633333466,28.35452721546,28.0253814581985,28.3253320267843,100917.62833696,0.0,1.0
2025-01-21,28.71,28.7699,28.16,28.52,51607,28.7052694136596,28.7651595438539,28.155360037919,28.515300720222,51615.5047579854,0.0,1.0
2025-01-22,29.35,29.51,29.1866,29.26,253722,29.345163959976,29.5051375965551,29.1817908836196,29.2551787894002,253763.813013846,0.0,1.0
2025-01-23,29.42,29.42,28.97,29.12,187845,29.4151524259793,29.4151524259793,28.9652265731006,29.1152018573935,187875.956580769,0.0,1.0
2025-01-24,29.17,29.6,29.0135,29.6,88633,29.1651936188245,29.5951227671308,29.0087194055456,29.5951227671308,88647.6065885348,0.0,1.0
2025-01-27,26.91,27.5981,26.5,27.1,258393,26.9055660021449,27.5935526229578,26.495633558411,27.0955346955826,258435.582787802,0.0,1.0
2025-01-28,27.92,27.945,26.789,27.23,172973,27.9153995830504,27.9403954637659,26.784585939482,27.2255132753031,173001.50569696,0.0,1.0
2025-01-29,27.74,28.02,27.5,28.02,53194,27.7354292418989,28.0153831059123,27.4954687870303,28.0153831059123,53202.7662932601,0.0,1.0
2025-01-30,28.0,28.1367,27.68,28.01,42891,27.9953864013399,28.1320638770922,27.6754391281818,28.0053847536261,42898.0683739561,0.0,1.0
2025-01-31,28.19,28.7943,28.065,28.4,82880,28.1853550947776,28.7895555234322,28.0603756912002,28.3953204927877,82893.6585025641,0.0,1.0
2025-02-03,27.87,28.08,27.19,27.19,234615,27.8654078216194,28.0753732196295,27.1855198661583,27.1855198661583,234653.664208242,0.0,1.0
2025-02-04,28.31,28.31,27.9409,28.07,33480,28.3053353222119,28.3053353222119,27.9362961393285,28.0653748673433,33485.5174549451,0.0,1.0
2025-02-05,28.7,28.77,28.3198,28.43,33078,28.6952710613734,28.7652595273768,28.3151337074524,28.4253155496462,33083.4512059341,0.0,1.0
2025-02-06,28.92,29.02,28.64,29.02,57791,28.9152348116697,29.0152183345316,28.6352809476563,29.0152183345316,57800.5238721245,0.0,1.0
2025-02-07,28.79,29.28,28.68,29.19,44714,28.7852562319492,29.2751754939726,28.6752743568011,29.1851903233969,44721.3688016849,0.0,1.0
2025-02-10,29.19,29.246,28.966,29.0,62552,29.1851903233969,29.2411810961996,28.9612272321862,28.9952216299592,62562.3084779487,0.0,1.0
2025-02-11,28.75,29.01,28.58,28.92,48701,28.7452628228044,29.0052199822454,28.5752908339391,28.9152348116697,48709.0258534432,0.0,1.0
2025-02-12,28.43,28.55,28.06,28.19,77156,28.4253155496462,28.5452957770805,28.0553765150571,28.1853550947776,77168.715195751,0.0,1.0
2025-02-13,28.77,28.77,28.3272,28.58,48426,28.7652595273768,28.7652595273768,28.3225324881442,28.5752908339391,48433.9805338461,0.0,1.0
2025-02-14,28.74,28.88,28.48,28.88,42468,28.7352644705182,28.8752414025249,28.4753073110772,28.8752414025249,42474.9986641758,0.0,1.0
2025-02-18,29.0,29.08,28.74,29.0,124131,28.9952216299592,29.0752084482488,28.7352644705182,28.9952216299592,124151.456606923,0.0,1.0
2025-02-19,28.64,28.82,28.4408,28.82,816459,28.6352809476563,28.8152512888078,28.4361137701153,28.8152512888078,816593.551246923,0.0,1.0
2025-02-20,28.22,28.64,27.85,28.64,55051,28.2153501516362,28.6352809476563,27.845411117047,28.6352809476563,55060.0723241392,0.0,1.0
2025-02-21,27.36,28.28,27.3001,28.28,78120,27.3554918550236,28.2753402653533,27.2956017248293,28.2753402653533,78132.8740615384,0.0,1.0
2025-02-24,26.71,27.51,26.44,27.51,167876,26.7055989564211,27.5054671393165,26.4356434446939,27.5054671393165,167903.665718828,0.0,1.0
2025-02-25,26.05,26.57,25.6518,26.57,90564,26.0457077055323,26.5656220244144,25.6475733174961,26.5656220244144,90578.9248145056,0.0,1.0
2025-02-26,26.48,26.7499,26.2745,26.31,45386,26.4756368538386,26.745492382043,26.2701707143574,26.3056648649733,45393.4795463004,0.0,1.0
2025-02-27,25.36,26.88,25.35,26.88,83145,25.355821397785,26.8755709452863,25.3458230454988,26.8755709452863,83158.7021741759,0.0,1.0
2025-02-28,25.64,25.64,24.78,25.13,93511,25.6357752617984,25.6357752617984,24.7759169651858,25.1258592952026,93526.4104757876,0.0,1.0
2025-03-03,24.72,25.89,24.5101,25.89,117622,24.7159268514687,25.8857340689533,24.5060614369815,25.8857340689533,117641.38393326,0.0,1.0
2025-03-04,24.6501,25.16,23.9195,24.28,74031,24.6460383689882,25.1558543520612,23.915558750959,24.2759993508762,74043.2002003297,0.0,1.0
2025-03-05,25.19,25.215,24.5466,24.88,33967,25.1858494089198,25.2108452896352,24.5425554228261,24.8759004880478,33972.5977118314,0.0,1.0
2025-03-06,23.8,24.73,23.7581,24.37,84195,23.7960784411389,24.7259252037549,23.7541853450598,24.3659845214519,84208.8752126375,0.0,1.0
2025-03-07,23.8624,23.97,23.04,23.68,86744,23.8584681594048,23.9660504300042,23.0362036673883,23.6760982137046,86758.2952841025,0.0,1.0
2025-03-10,22.5,23.22,22.201,23.22,179457,22.4962926439339,23.2161740085398,22.1973419105767,23.2161740085398,179486.574250659,0.0,1.0
2025-03-11,22.93,23.23,22.43,22.43,82088,22.9262217922402,23.226172360826,22.4263041779305,22.4263041779305,82101.5279821244,0.0,1.0
2025-03-12,23.47,23.665,23.15,23.58,68665,23.4661328156946,23.6611006852753,23.1461855425364,23.5761146908427,68676.3158913919,0.0,1.0
2025-03-13,22.88,23.34,22.6867,23.34,52845,22.8762300308092,23.3361542359741,22.6829618811171,23.3361542359741,52853.7087785714,0.0,1.0
2025-03-14,23.63,23.68,23.25,23.25,48783,23.6261064522737,23.6760982137046,23.2461690653983,23.2461690653983,48791.039366923,0.0,1.0
2025-03-17,23.77,23.96,23.5038,23.64,54752,23.7660833842804,23.956052077718,23.4999272464219,23.6361048045599,54761.0230493772,0.0,1.0
2025-03-18,23.17,23.51,22.97,23.51,45127,23.1661822471088,23.5061262248394,22.9662152013849,23.5061262248394,45134.4368634799,0.0,1.0
2025-03-19,23.4,23.615,23.01,23.2,24564,23.3961443496912,23.6111089238444,23.0062086105297,23.1961773039674,24568.0481112088,0.0,1.0
2025-03-20,23.36,23.5994,23.15,23.15,82640,23.3561509405465,23.5955114942779,23.1461855425364,23.1461855425364,82653.6189509156,0.0,1.0
2025-03-21,23.45,23.46,22.925,23.04,57488,23.4461361111222,23.4561344634084,22.9212226160971,23.0362036673883,57497.4739381685,0.0,1.0
2025-03-24,24.08,24.15,23.85,23.9,33198,24.0760323051523,24.1460207711557,23.8460702025699,23.8960619640009,33203.4709817583,0.0,1.0
2025-03-25,24.09,24.22,24.0393,24.15,22536,24.0860306574385,24.216009237159,24.0353390113475,24.1460207711557,22539.7138997803,0.0,1.0
2025-03-26,23.32,24.07,23.17,24.07,40594,23.3161575314017,24.0660339528662,23.1661822471088,24.0660339528662,40600.6898317216,0.0,1.0
2025-03-27,22.75,23.15,22.75,23.06,27132,22.7462514510887,23.1461855425364,22.7462514510887,23.0562003719607,27136.4713138462,0.0,1.0
2025-03-28,22.16,22.7,22.0,22.7,43302,22.1563486662033,22.6962596896577,21.9963750296242,22.6962596896577,43309.1361061539,0.0,1.0
2025-03-31,21.89,21.89,21.1808,21.5,29449,21.8863931544761,21.8863931544761,21.1773100103393,21.4964574153146,29453.8531520513,0.0,1.0
2025-04-01,22.19,22.24,21.69,21.86,52039,22.1863437230619,22.2363354844929,21.6864261087523,21.8563980976175,52047.5759509524,0.0,1.0
2025-04-02,22.49,22.6289,21.78,21.79,16230,22.4862942916477,22.6251714049029,21.776411279328,21.7864096316142,16232.6746802198,0.0,1.0
2025-04-03,20.81,21.4599,20.78,21.21,105687,20.8065711075673,21.456364022647,20.7765760507087,21.206505199015,105704.417062747,0.0,1.0
2025-04-04,19.47,20.01,19.06,20.01,146395,19.4667919012175,20.0067029246719,19.0568594574835,20.0067029246719,146419.125681501,0.0,1.0
2025-04-07,19.62,20.45,18.33,18.49,91578,19.6167671855103,20.4466304252643,18.3269797405915,18.4869533771706,91593.09192022,0.0,1.0
2025-04-08,19.39,20.66,19.105,20.62,1034501,19.3868050829279,20.6565958232744,19.1018520427714,20.6166024141296,1034671.48424905,0.0,1.0
2025-04-09,22.0164,22.09,19.331,19.45,175451,22.0127723273736,22.0863602002,19.3278148044394,19.4467951966451,175479.914067729,0.0,1.0
2025-04-10,20.91,21.36,20.3,21.36,57002,20.9065546304292,21.3564804833079,20.2966551409715,21.3564804833079,57011.3938460806,0.0,1.0
2025-04-11,21.15,21.1855,20.65,20.9,110562,21.1465150852978,21.1820092359138,20.6465974709882,20.896556278143,110580.220455605,0.0,1.0
2025-04-14,21.21,21.8,21.02,21.8,54053,21.206505199015,21.7964079839004,21.0165365055773,21.7964079839004,54061.9078552015,0.0,1.0
2025-04-15,21.2669,21.39,21.1501,21.2,164883,21.2633958235234,21.3864755401665,21.1466150688207,21.1965068467288,164910.172476814,0.0,1.0
2025-04-16,20.67,20.9589,20.2999,20.71,21216,20.6665941755606,20.9554465731087,20.2965551574486,20.7065875847054,21219.4963657143,0.0,1.0
2025-04-17,20.5,20.8,20.49,20.8,32734,20.4966221866953,20.7965727552811,20.4866238344091,20.7965727552811,32739.3945152381,0.0,1.0
2025-04-21,19.95,20.35,19.7,20.26,22089,19.9467128109547,20.3466469024024,19.6967540037999,20.2566617318267,22092.6402348352,0.0,1.0
2025-04-22,20.37,20.58,20.149,20.149,23962,20.3666436069748,20.5766090049849,20.1456800214499,20.1456800214499,23965.9489024908,0.0,1.0
2025-04-23,21.2,21.68,21.15,21.31,60068,21.1965068467288,21.6764277564661,21.1465150852978,21.3064887218769,60077.8991183883,0.0,1.0
2025-04-24,22.18,22.18,21.405,21.405,34866,22.1763453707757,22.1763453707757,21.4014730685958,21.4014730685958,34871.7458657143,0.0,1.0
2025-04-25,22.53,22.58,22.145,22.16,52277,22.5262877007925,22.5762794622234,22.141351137774,22.1563486662033,52285.6151730036,0.0,1.0
2025-04-28,22.57,22.6,22.21,22.58,73651,22.5662811099372,22.5962761667958,22.2063404276343,22.5762794622234,73663.1375768865,0.0,1.0
2025-04-29,22.71,22.78,22.43,22.43,36310,22.7062580419439,22.7762465079473,22.4263041779305,22.4263041779305,36315.9838347986,0.0,1.0
2025-04-30,22.6,22.6,21.92,22.05,37061,22.5962761667958,22.5962761667958,21.9163882113347,22.0463667910552,37067.1075984982,0.0,1.0
2025-05-01,23.135,23.529,23.13,23.46,125117,23.1311880141071,23.5251230941831,23.126188837964,23.4561344634084,125137.619098279,0.0,1.0
2025-05-02,23.73,23.9287,23.535,23.62,45750,23.7260899751356,23.9247572350622,23.5311221055548,23.6161080999875,45757.539532967,0.0,1.0
2025-05-05,23.75,23.92,23.44,23.44,83872,23.746086679708,23.9160586685733,23.436137758836,23.436137758836,83885.8219827106,0.0,1.0
2025-05-06,23.52,23.64,23.2466,23.28,33994,23.5161245771255,23.6361048045599,23.242769625621,23.2761641222569,33999.602161392,0.0,1.0
2025-05-07,23.62,23.655,23.3401,23.49,347293,23.6161080999875,23.6511023329892,23.3362542194969,23.486129520267,347350.233377545,0.0,1.0
2025-05-08,23.91,24.079,23.694,23.96,28544,23.9060603162871,24.0750324699237,23.6900959069053,23.956052077718,28548.7040093773,0.0,1.0
2025-05-09,23.87,24.1,23.756,24.08,13292,23.8660669071423,24.0960290097247,23.7520856910797,24.0760323051523,13294.1905021245,0.0,1.0
2025-05-12,24.95,25.0,24.6,24.9,35146,24.9458889540511,24.9958807154821,24.5959466240344,24.8958971926202,35151.7920093041,0.0,1.0
2025-05-13,25.64,25.7599,25.11,25.11,54954,25.6357752617984,25.7556555057099,25.1058625906302,25.1058625906302,54963.0563386814,0.0,1.0
2025-05-14,25.86,25.96,25.66,25.8,37429,25.8557390120947,25.9557225349566,25.6557719663708,25.7957488983775,37435.1682443589,0.0,1.0
2025-05-15,25.66,25.8538,25.43,25.65,56914,25.6557719663708,25.8495400336772,25.4258098637884,25.6457736140846,56923.3793438096,0.0,1.0
2025-05-16,25.7381,25.76,25.57,25.68,72486,25.733859097726,25.7557554892327,25.5657867957951,25.6757686709432,72497.9455865934,0.0,1.0
2025-05-19,25.64,25.71,25.24,25.24,36166,25.6357752617984,25.7057637278018,25.2358411703507,25.2358411703507,36171.9601038096,0.0,1.0
2025-05-20,25.76,25.9,25.57,25.69,46354516,25.7557554892327,25.8957324212394,25.5657867957951,25.6857670232294,46362155.1563182,0.0,1.0
2025-05-21,25.39,25.96,25.3,25.61,8659191,25.3858164546436,25.9557225349566,25.2958312840679,25.6057802049399,8660618.02198935,0.0,1.0
2025-05-22,25.72,25.909,25.39,25.66,1523083,25.715762080088,25.904730938297,25.3858164546436,25.6557719663708,1523334.00184677,0.0,1.0
2025-05-23,25.58,25.71,25.17,25.35,2956778,25.5757851480813,25.7057637278018,25.1658527043474,25.3458230454988,2957265.27268212,0.0,1.0
2025-05-27,26.22,26.23,25.8976,26.05,1366790,26.2156796943976,26.2256780466838,25.8933328166908,26.0457077055323,1367015.24498938,0.0,1.0
2025-05-28,26.03,26.2299,25.9717,26.22,1508892,26.02571100096,26.2255780631609,25.9674206071314,26.2156796943976,1509140.66319077,0.0,1.0
2025-05-29,26.01,26.47,25.83,26.47,1073893,26.0057142963876,26.4656385015524,25.8257439552361,26.4656385015524,1074069.97599293,0.0,1.0
2025-05-30,25.895,25.94,25.4124,25.94,823785,25.8907332450963,25.9357258303842,25.4082127637647,25.9357258303842,823920.75856099,0.0,1.0
2025-06-02,26.34,26.35,25.805,25.87,1080303,26.3356599218319,26.3456582741181,25.8007480745206,25.8657373643809,1080481.03235154,0.0,1.0
2025-06-03,26.6,26.6099,26.3,26.4,1121009,26.5956170812729,26.6055154500363,26.2956665126872,26.3956500355491,1121193.7406407,0.0,1.0
2025-06-04,26.77,26.8396,26.543,26.73,788980,26.7655890701382,26.8351776020501,26.5386264732416,26.7255956609934,789110.022747986,0.0,1.0
2025-06-05,26.66,27.0882,26.5,26.93,716275,26.6556071949901,27.0837366398849,26.495633558411,26.9255627067173,716393.041070513,0.0,1.0
2025-06-06,26.82,26.9394,26.72,26.84,453576,26.8155808315692,26.9349611578663,26.7155973087073,26.8355775361416,453650.74866022,0.0,1.0
2025-06-09,26.83,26.9299,26.6437,26.86,713545,26.8255791838554,26.9254627231944,26.6393098807636,26.855574240714,713662.591170512,0.0,1.0
2025-06-10,26.83,26.98,26.5325,26.84,1783603,26.8255791838554,26.9755544681483,26.5281282033411,26.8355775361416,1783896.93516106,0.0,1.0
2025-06-11,26.98,27.122,26.84,26.99,720335,26.9755544681483,27.1175310706122,26.8355775361416,26.9855528204345,720453.710152563,0.0,1.0
2025-06-12,27.22,27.32,26.96,26.96,532565,27.2155149230169,27.3154984458788,26.9555577635759,26.9555577635759,532652.765931685,0.0,1.0
2025-06-13,26.84,27.165,26.61,26.88,469438,26.8355775361416,27.1605239854428,26.6056154335591,26.8755709452863,469515.362694578,0.0,1.0
2025-06-16,27.3,27.4725,27.08,27.08,373466,27.3,27.4725,27.08,27.08,373466,0.004499,1.0
2025-06-17,27.2,27.449,27.12,27.3,341846,27.2,27.449,27.12,27.3,341846,0.0,1.0
2025-06-18,27.33,27.47,27.16,27.32,421031,27.33,27.47,27.16,27.32,421031,0.0,1.0
2025-06-20,26.96,27.5,26.8623,27.5,426387,26.96,27.5,26.8623,27.5,426387,0.0,1.0
2025-06-23,27.31,27.31,26.7,26.91,457365,27.31,27.31,26.7,26.91,457365,0.0,1.0
2025-06-24,28.0,28.0,27.6515,27.75,406228,28.0,28.0,27.6515,27.75,406228,0.0,1.0
2025-06-25,28.1,28.25,28.01,28.09,338518,28.1,28.25,28.01,28.09,338518,0.0,1.0
2025-06-26,28.6,28.6099,28.13,28.35,419197,28.6,28.6099,28.13,28.35,419197,0.0,1.0
2025-06-27,28.68,28.8198,28.44,28.72,506043,28.68,28.8198,28.44,28.72,506043,0.0,1.0
2025-06-30,28.85,29.04,28.78,28.91,1450650,28.85,29.04,28.78,28.91,1450650,0.0,1.0
2025-07-01,28.23,28.82,28.04,28.78,466462,28.23,28.82,28.04,28.78,466462,0.0,1.0
2025-07-02,28.48,28.4868,28.07,28.14,459347,28.48,28.4868,28.07,28.14,459347,0.0,1.0
2025-07-03,28.96,28.99,28.6414,28.67,308105,28.96,28.99,28.6414,28.67,308105,0.0,1.0
2025-07-07,28.8,28.9,28.57,28.7,418990,28.8,28.9,28.57,28.7,418990,0.0,1.0
2025-07-08,28.88,29.0,28.6601,29.0,660019,28.88,29.0,28.6601,29.0,660019,0.0,1.0
2025-07-09,29.22,29.25,28.9722,29.07,500576,29.22,29.25,28.9722,29.07,500576,0.0,1.0
2025-07-10,28.99,29.3099,28.71,29.29,426590,28.99,29.3099,28.71,29.29,426590,0.0,1.0
2025-07-11,28.81,29.0093,28.715,28.83,336303,28.81,29.0093,28.715,28.83,336303,0.0,1.0
2025-07-14,28.98,29.0784,28.6233,28.81,377630,28.98,29.0784,28.6233,28.81,377630,0.0,1.0
2025-07-15,29.23,29.3997,29.2013,29.29,286052,29.23,29.3997,29.2013,29.29,286052,0.0,1.0
2025-07-16,29.52,29.52,29.04,29.42,463883,29.52,29.52,29.04,29.42,463883,0.0,1.0
2025-07-17,29.88,29.988,29.55,29.6,565125,29.88,29.988,29.55,29.6,565125,0.0,1.0
2025-07-18,30.11,30.13,29.86,30.0,384043,30.11,30.13,29.86,30.0,384043,0.0,1.0
2025-07-21,30.13,30.38,30.12,30.25,409958,30.13,30.38,30.12,30.25,409958,0.0,1.0
2025-07-22,29.7,30.13,29.39,30.13,360128,29.7,30.13,29.39,30.13,360128,0.0,1.0
2025-07-23,30.19,30.19,29.76,29.89,552496,30.19,30.19,29.76,29.89,552496,0.0,1.0
2025-07-24,30.33,30.39,30.1,30.29,277397,30.33,30.39,30.1,30.29,277397,0.0,1.0
2025-07-25,30.51,30.57,30.25,30.33,297471,30.51,30.57,30.25,30.33,297471,0.0,1.0
2025-07-28,30.61,30.61,30.335,30.52,409028,30.61,30.61,30.335,30.52,409028,0.0,1.0
2025-07-29,30.78,31.0699,30.5001,30.91,375294,30.78,31.0699,30.5001,30.91,375294,0.0,1.0
2025-07-30,31.04,31.14,30.75,30.87,381739,31.04,31.14,30.75,30.87,381739,0.0,1.0
2025-07-31,31.22,31.73,31.09,31.63,2840701,31.22,31.73,31.09,31.63,2840701,0.0,1.0
2025-08-01,30.42,30.744,30.08,30.68,558944,30.42,30.744,30.08,30.68,558944,0.0,1.0
2025-08-04,31.16,31.22,30.74,30.85,417602,31.16,31.22,30.74,30.85,417602,0.0,1.0
2025-08-05,30.9,31.439,30.7473,31.37,597461,30.9,31.439,30.7473,31.37,597461,0.0,1.0
2025-08-06,31.49,31.5596,31.0701,31.26,517482,31.49,31.5596,31.0701,31.26,517482,0.0,1.0
2025-08-07,31.53,31.97,31.14,31.86,760954,31.53,31.97,31.14,31.86,760954,0.0,1.0
2025-08-08,31.68,31.8565,31.56,31.68,653466,31.68,31.8565,31.56,31.68,653466,0.0,1.0
2025-08-11,31.57,31.909,31.485,31.65,800907,31.57,31.909,31.485,31.65,800907,0.0,1.0
2025-08-12,32.34,32.36,31.71,31.92,1392838,32.34,32.36,31.71,31.92,1392838,0.0,1.0
2025-08-13,32.72,32.88,32.1206,32.61,2388614,32.72,32.88,32.1206,32.61,2388614,0.0,1.0
2025-08-14,31.86,32.0832,31.6801,31.86,1026146,31.86,32.0832,31.6801,31.86,1026146,0.0,1.0
2025-08-15,31.91,31.97,31.55,31.97,335256,31.91,31.97,31.55,31.97,335256,0.0,1.0
2025-08-18,31.86,31.94,31.61,31.87,494085,31.86,31.94,31.61,31.87,494085,0.0,1.0
2025-08-19,30.65,31.64,30.61,31.64,1117011,30.65,31.64,30.61,31.64,1117011,0.0,1.0
2025-08-20,30.21,30.33,29.48,30.33,3003482,30.21,30.33,29.48,30.33,3003482,0.0,1.0
2025-08-21,30.32,30.4856,30.09,30.2,489536,30.32,30.4856,30.09,30.2,489536,0.0,1.0
2025-08-22,30.89,31.1343,30.1,30.32,438710,30.89,31.1343,30.1,30.32,438710,0.0,1.0
2025-08-25,30.86,31.09,30.71,30.9,310721,30.86,31.09,30.71,30.9,310721,0.0,1.0
2025-08-26,31.17,31.269,30.94,30.96,419942,31.17,31.269,30.94,30.96,419942,0.0,1.0
2025-08-27,31.39,31.44,31.04,31.33,449095,31.39,31.44,31.04,31.33,449095,0.0,1.0
2025-08-28,32.29,32.47,31.58,31.58,519089,32.29,32.47,31.58,31.58,519089,0.0,1.0
2025-08-29,31.47,32.09,31.3,32.09,543400,31.47,32.09,31.3,32.09,543400,0.0,1.0
2025-09-02,31.06,31.06,30.365,30.55,319223,31.06,31.06,30.365,30.55,319223,0.0,1.0
2025-09-03,31.26,31.42,31.01,31.3,562625,31.26,31.42,31.01,31.3,562625,0.0,1.0
2025-09-04,31.73,31.73,31.145,31.38,308645,31.73,31.73,31.145,31.38,308645,0.0,1.0
2025-09-05,32.24,32.5,31.65,32.45,413813,32.24,32.5,31.65,32.45,413813,0.0,1.0
2025-09-08,32.84,33.04,32.7,32.71,826105,32.84,33.04,32.7,32.71,826105,0.0,1.0
2025-09-09,32.95,33.0199,32.73,33.0,354636,32.95,33.0199,32.73,33.0,354636,0.0,1.0
2025-09-10,34.22,34.39,33.94,33.97,755068,34.22,34.39,33.94,33.97,755068,0.0,1.0
2025-09-11,34.26,34.5899,34.2,34.57,1135840,34.26,34.5899,34.2,34.57,1135840,0.0,1.0
2025-09-12,34.04,34.2138,33.94,34.21,804500,34.04,34.2138,33.94,34.21,804500,0.0,1.0
2025-09-15,34.51,34.51,34.1,34.19,813384,34.51,34.51,34.1,34.19,813384,0.0,1.0
2025-09-16,34.51,34.7494,34.259,34.69,79352728,34.51,34.7494,34.259,34.69,79352728,0.0,1.0
2025-09-17,34.22,34.53,33.67,34.53,9698914,34.22,34.53,33.67,34.53,9698914,0.0,1.0
2025-09-18,34.76,34.96,34.38,34.61,5325639,34.76,34.96,34.38,34.61,5325639,0.0,1.0
2025-09-19,35.03,35.05,34.55,34.82,2922060,35.03,35.05,34.55,34.82,2922060,0.0,1.0
2025-09-22,35.21,35.23,34.84,34.88,3429158,35.21,35.23,34.84,34.88,3429158,0.0,1.0
2025-09-23,34.83,35.32,34.63,35.32,3448536,34.83,35.32,34.63,35.32,3448536,0.0,1.0
2025-09-24,34.22,34.81,34.035,34.81,3255378,34.22,34.81,34.035,34.81,3255378,0.0,1.0
2025-09-25,33.87,34.07,33.24,33.56,2048505,33.87,34.07,33.24,33.56,2048505,0.0,1.0
2025-09-26,33.77,33.93,33.45,33.92,3247308,33.77,33.93,33.45,33.92,3247308,0.0,1.0
2025-09-29,34.07,34.4,34.02,34.27,2364572,34.07,34.4,34.02,34.27,2364572,0.0,1.0
2025-09-30,34.16,34.165,33.775,34.1,2818223,34.16,34.165,33.775,34.1,2818223,0.0,1.0
2025-10-01,34.53,34.56,33.86,33.99,2456931,34.53,34.56,33.86,33.99,2456931,0.0,1.0
2025-10-02,34.93,35.08,34.55,35.08,8845181,34.93,35.08,34.55,35.08,8845181,0.0,1.0
2025-10-03,34.53,35.15,34.285,35.07,2732251,34.53,35.15,34.285,35.07,2732251,0.0,1.0
2025-10-06,35.23,35.625,35.19,35.44,2481811,35.23,35.625,35.19,35.44,2481811,0.0,1.0
2025-10-07,34.76,35.35,34.3459,35.32,1920566,34.76,35.35,34.3459,35.32,1920566,0.0,1.0
2025-10-08,35.73,35.74,34.81,34.81,1537066,35.73,35.74,34.81,34.81,1537066,0.0,1.0
2025-10-09,35.91,35.95,35.6099,35.89,1447599,35.91,35.95,35.6099,35.89,1447599,0.0,1.0
2025-10-10,34.18,35.97,34.1501,35.9,2302814,34.18,35.97,34.1501,35.9,2302814,0.0,1.0
2025-10-13,35.41,35.55,34.985,35.35,2339217,35.41,35.55,34.985,35.35,2339217,0.0,1.0
2025-10-14,34.26,34.826,33.87,34.56,1395515,34.26,34.826,33.87,34.56,1395515,0.0,1.0
2025-10-15,34.94,35.26,34.42,35.07,1780044,34.94,35.26,34.42,35.07,1780044,0.0,1.0
2025-10-16,35.13,35.5999,34.83,35.41,3491581,35.13,35.5999,34.83,35.41,3491581,0.0,1.0
2025-10-17,34.83,34.9769,34.22,34.72,1103340,34.83,34.9769,34.22,34.72,1103340,0.0,1.0
2025-10-20,35.09,35.35,35.09,35.27,1663651,35.09,35.35,35.09,35.27,1663651,0.0,1.0
2025-10-21,34.84,35.13,34.674,35.13,1496879,34.84,35.13,34.674,35.13,1496879,0.0,1.0
2025-10-22,34.23,34.899,33.66,34.76,1908648,34.23,34.899,33.66,34.76,1908648,0.0,1.0
2025-10-23,34.99,35.07,34.14,34.14,1066851,34.99,35.07,34.14,34.14,1066851,0.0,1.0
2025-10-24,35.71,35.87,35.6,35.69,1347246,35.71,35.87,35.6,35.69,1347246,0.0,1.0
2025-10-27,36.52,36.56,36.21,36.54,2080352,36.52,36.56,36.21,36.54,2080352,0.0,1.0
2025-10-28,37.14,37.23,36.68,36.94,1872709,37.14,37.23,36.68,36.94,1872709,0.0,1.0
2025-10-29,37.88,38.04,37.435,37.76,1971233,37.88,38.04,37.435,37.76,1971233,0.0,1.0
2025-10-30,37.01,37.63,36.95,37.36,2021901,37.01,37.63,36.95,37.36,2021901,0.0,1.0
2025-10-31,37.44,37.78,37.01,37.6,2152254,37.44,37.78,37.01,37.6,2152254,0.0,1.0
2025-11-03,37.51,37.88,37.29,37.87,2355543,37.51,37.88,37.29,37.87,2355543,0.0,1.0
2025-11-04,36.07,37.06,36.025,36.47,2840518,36.07,37.06,36.025,36.47,2840518,0.0,1.0
2025-11-05,36.25,36.59,35.663,35.79,1531276,36.25,36.59,35.663,35.79,1531276,0.0,1.0
2025-11-06,35.15,36.31,34.95,36.25,1951717,35.15,36.31,34.95,36.25,1951717,0.0,1.0
2025-11-07,34.87,34.87,33.6201,34.58,1645134,34.87,34.87,33.6201,34.58,1645134,0.0,1.0
2025-11-10,36.18,36.244,35.66,35.88,1535509,36.18,36.244,35.66,35.88,1535509,0.0,1.0
2025-11-11,35.47,35.88,35.1817,35.88,1068094,35.47,35.88,35.1817,35.88,1068094,0.0,1.0
2025-11-12,35.32,35.75,35.085,35.72,1369644,35.32,35.75,35.085,35.72,1369644,0.0,1.0
2025-11-13,33.66,34.94,33.27,34.94,2671449,33.66,34.94,33.27,34.94,2671449,0.0,1.0
2025-11-14,33.91,34.2616,32.53,32.72,1843635,33.91,34.2616,32.53,32.72,1843635,0.0,1.0
2025-11-17,33.58,34.37,33.25,33.84,1758276,33.58,34.37,33.25,33.84,1758276,0.0,1.0
2025-11-18,32.92,33.37,32.4685,33.05,12260021,32.92,33.37,32.4685,33.05,12260021,0.0,1.0
2025-11-19,33.39,33.85,32.91,33.1,2704281,33.39,33.85,32.91,33.1,2704281,0.0,1.0
2025-11-20,32.08,34.71,31.97,34.71,4133468,32.08,34.71,31.97,34.71,4133468,0.0,1.0
2025-11-21,31.81,32.21,30.82,31.93,3417808,31.81,32.21,30.82,31.93,3417808,0.0,1.0
2025-11-24,33.36,33.435,32.1,32.2,2589587,33.36,33.435,32.1,32.2,2589587,0.0,1.0
2025-11-25,33.5,33.56,32.235,33.01,1669130,33.5,33.56,32.235,33.01,1669130,0.0,1.0
2025-11-26,34.26,34.425,33.75,33.94,2201401,34.26,34.425,33.75,33.94,2201401,0.0,1.0