date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-18,30.49,30.49,30.41,30.46,6657,30.49,30.49,30.41,30.46,6657,0.0,1.0
2024-06-20,30.155,30.5,30.095,30.5,1849,30.155,30.5,30.095,30.5,1849,0.0,1.0
2024-06-21,30.2169,30.2169,30.14,30.14,2215,30.2169,30.2169,30.14,30.14,2215,0.0,1.0
2024-06-24,30.0669,30.49,30.0669,30.2229,41302,30.0669,30.49,30.0669,30.2229,41302,0.0,1.0
2024-06-25,30.33,30.33,30.06,30.06,6947,30.33,30.33,30.06,30.06,6947,0.0,1.0
2024-06-26,30.2621,30.2621,30.13,30.13,13450,30.2621,30.2621,30.13,30.13,13450,0.0,1.0
2024-06-27,30.1708,30.1942,30.1708,30.1801,1455,30.1708,30.1942,30.1708,30.1801,1455,0.0,1.0
2024-06-28,30.125,30.15,30.115,30.1395,5957,30.125,30.15,30.115,30.1395,5957,0.0,1.0
2024-07-01,29.8229,30.05,29.6758,30.05,26916,29.8229,30.05,29.6758,30.05,26916,0.0,1.0
2024-07-02,29.9967,29.9967,29.78,29.79,449,29.9967,29.9967,29.78,29.79,449,0.0,1.0
2024-07-03,30.134,30.134,30.0,30.0,462,30.134,30.134,30.0,30.0,462,0.0,1.0
2024-07-05,30.5104,30.53,30.4533,30.4533,2137,30.5104,30.53,30.4533,30.4533,2137,0.0,1.0
2024-07-08,30.3966,30.48,30.37,30.48,4522,30.3966,30.48,30.37,30.48,4522,0.0,1.0
2024-07-09,30.1688,30.21,30.1688,30.21,374,30.1688,30.21,30.1688,30.21,374,0.0,1.0
2024-07-10,30.4829,30.4829,30.21,30.21,2248,30.4829,30.4829,30.21,30.21,2248,0.0,1.0
2024-07-11,30.1143,30.52,30.1143,30.52,633,30.1143,30.52,30.1143,30.52,633,0.0,1.0
2024-07-12,30.2159,30.4552,30.14,30.14,2711,30.2159,30.4552,30.14,30.14,2711,0.0,1.0
2024-07-15,30.1462,30.3223,30.1462,30.31,2371,30.1462,30.3223,30.1462,30.31,2371,0.0,1.0
2024-07-16,30.225,30.265,30.21,30.265,674,30.225,30.265,30.21,30.265,674,0.0,1.0
2024-07-17,29.4284,29.76,29.41,29.76,1516,29.4284,29.76,29.41,29.76,1516,0.0,1.0
2024-07-18,28.9772,29.39,28.93,29.39,19626,28.9772,29.39,28.93,29.39,19626,0.0,1.0
2024-07-19,28.868,29.11,28.868,29.11,864,28.868,29.11,28.868,29.11,864,0.0,1.0
2024-07-22,29.4956,29.4956,29.3,29.3,4057,29.4956,29.4956,29.3,29.3,4057,0.0,1.0
2024-07-23,29.4156,29.6216,29.4156,29.6216,4896,29.4156,29.6216,29.4156,29.6216,4896,0.0,1.0
2024-07-24,28.487,29.05,28.487,28.995,4933,28.487,29.05,28.487,28.995,4933,0.0,1.0
2024-07-25,28.1328,28.74,28.1328,28.4341,3977,28.1328,28.74,28.1328,28.4341,3977,0.0,1.0
2024-07-26,28.525,28.64,28.525,28.5276,9670,28.525,28.64,28.525,28.5276,9670,0.0,1.0
2024-07-29,28.5481,28.7,28.5481,28.56,3028,28.5481,28.7,28.5481,28.56,3028,0.0,1.0
2024-07-30,28.5144,28.61,28.5144,28.61,216,28.5144,28.61,28.5144,28.61,216,0.0,1.0
2024-07-31,28.993,28.993,28.85,28.85,262,28.993,28.993,28.85,28.85,262,0.0,1.0
2024-08-01,28.6162,29.28,28.6162,29.08,10464,28.6162,29.28,28.6162,29.08,10464,0.0,1.0
2024-08-02,27.9067,28.51,27.69,28.51,2322,27.9067,28.51,27.69,28.51,2322,0.0,1.0
2024-08-05,27.1945,27.41,26.7,26.75,7279,27.1945,27.41,26.7,26.75,7279,0.0,1.0
2024-08-06,27.7581,27.95,27.75,27.75,2798,27.7581,27.95,27.75,27.75,2798,0.0,1.0
2024-08-07,27.4119,28.17,27.4119,28.17,220,27.4119,28.17,27.4119,28.17,220,0.0,1.0
2024-08-08,28.3321,28.3321,27.54,27.54,524,28.3321,28.3321,27.54,27.54,524,0.0,1.0
2024-08-09,28.5746,28.5746,28.39,28.39,152,28.5746,28.5746,28.39,28.39,152,0.0,1.0
2024-08-12,28.4646,28.535,28.41,28.41,226,28.4646,28.535,28.41,28.41,226,0.0,1.0
2024-08-13,28.9497,28.9497,28.7,28.7,613,28.9497,28.9497,28.7,28.7,613,0.0,1.0
2024-08-14,28.9612,28.9612,28.79,28.92,586,28.9612,28.9612,28.79,28.92,586,0.0,1.0
2024-08-15,29.4739,29.48,29.21,29.23,9113,29.4739,29.48,29.21,29.23,9113,0.0,1.0
2024-08-16,29.35,29.35,29.28,29.34,461,29.35,29.35,29.28,29.34,461,0.0,1.0
2024-08-19,29.5831,29.5831,29.41,29.41,327,29.5831,29.5831,29.41,29.41,327,0.0,1.0
2024-08-20,29.5859,29.69,29.5859,29.69,113,29.5859,29.69,29.5859,29.69,113,0.0,1.0
2024-08-21,29.7791,29.7791,29.69,29.69,806,29.7791,29.7791,29.69,29.69,806,0.0,1.0
2024-08-22,29.4752,29.84,29.4752,29.84,983,29.4752,29.84,29.4752,29.84,983,0.0,1.0
2024-08-23,29.5611,29.5611,29.36,29.43,479,29.5611,29.5611,29.36,29.43,479,0.0,1.0
2024-08-26,29.3041,29.3041,29.3041,29.3041,88,29.3041,29.3041,29.3041,29.3041,88,0.0,1.0
2024-08-27,29.447,30.15,28.87,28.87,195263,29.447,30.15,28.87,28.87,195263,0.0,1.0
2024-08-28,29.22,29.47,29.1701,29.47,2608,29.22,29.47,29.1701,29.47,2608,0.0,1.0
2024-08-29,29.3353,29.66,29.33,29.35,2865,29.3353,29.66,29.33,29.35,2865,0.0,1.0
2024-08-30,29.6659,29.6659,29.51,29.6,22018,29.6659,29.6659,29.51,29.6,22018,0.0,1.0
2024-09-03,28.7716,29.65,28.72,29.65,1527,28.7716,29.65,28.72,29.65,1527,0.0,1.0
2024-09-04,28.7454,28.7454,28.62,28.66,1820,28.7454,28.7454,28.62,28.66,1820,0.0,1.0
2024-09-05,28.5172,28.67,28.43,28.67,3486,28.5172,28.67,28.43,28.67,3486,0.0,1.0
2024-09-06,28.1285,28.1285,28.1285,28.1285,176,28.1285,28.1285,28.1285,28.1285,176,0.0,1.0
2024-09-09,28.3778,28.45,28.34,28.45,433,28.3778,28.45,28.34,28.45,433,0.0,1.0
2024-09-10,28.5458,28.5458,28.38,28.54,968,28.5458,28.5458,28.38,28.54,968,0.0,1.0
2024-09-11,29.0857,29.0857,28.5,28.5,272,29.0857,29.0857,28.5,28.5,272,0.0,1.0
2024-09-12,29.2836,29.2836,29.03,29.03,490,29.2836,29.2836,29.03,29.03,490,0.0,1.0
2024-09-13,29.5047,29.5047,29.5047,29.5047,49,29.5047,29.5047,29.5047,29.5047,49,0.0,1.0
2024-09-16,29.6587,29.6587,29.56,29.5791,3176,29.6587,29.6587,29.56,29.5791,3176,0.0,1.0
2024-09-17,29.7226,29.7226,29.66,29.66,1463,29.7226,29.7226,29.66,29.66,1463,0.0,1.0
2024-09-18,29.5337,29.66,29.5337,29.66,860,29.5337,29.66,29.5337,29.66,860,0.0,1.0
2024-09-19,30.2557,30.2782,30.164,30.164,2118,30.2557,30.2782,30.164,30.164,2118,0.0,1.0
2024-09-20,29.9759,30.01,29.89,29.9,474,29.9759,30.01,29.89,29.9,474,0.0,1.0
2024-09-23,29.9866,30.045,29.9866,30.045,510,29.9866,30.045,29.9866,30.045,510,0.0,1.0
2024-09-24,29.9931,30.03,29.84,29.84,4828,29.9931,30.03,29.84,29.84,4828,0.0,1.0
2024-09-25,30.0563,30.16,30.02,30.12,960,30.0563,30.16,30.02,30.12,960,0.0,1.0
2024-09-26,30.3027,30.4,30.25,30.4,4954,30.3027,30.4,30.25,30.4,4954,0.0,1.0
2024-09-27,30.14,30.23,30.14,30.23,793,30.14,30.23,30.14,30.23,793,0.0,1.0
2024-09-30,30.21,30.21,30.02,30.02,235,30.21,30.21,30.02,30.02,235,0.0,1.0
2024-10-01,29.92,29.92,29.92,29.92,180,29.92,29.92,29.92,29.92,180,0.0,1.0
2024-10-02,30.0,30.0,29.695,29.75,2140,30.0,30.0,29.695,29.75,2140,0.0,1.0
2024-10-03,29.8275,29.8275,29.8275,29.8275,163,29.8275,29.8275,29.8275,29.8275,163,0.0,1.0
2024-10-04,30.0186,30.0186,30.0186,30.0186,153,30.0186,30.0186,30.0186,30.0186,153,0.0,1.0
2024-10-07,29.75,29.81,29.75,29.81,410,29.75,29.81,29.75,29.81,410,0.0,1.0
2024-10-08,30.1043,30.1043,30.03,30.03,3221,30.1043,30.1043,30.03,30.03,3221,0.0,1.0
2024-10-09,30.27,30.27,30.13,30.13,165,30.27,30.27,30.13,30.13,165,0.0,1.0
2024-10-10,30.0795,30.16,30.04,30.0747,1021,30.0795,30.16,30.04,30.0747,1021,0.0,1.0
2024-10-11,30.32,30.32,30.25,30.25,418,30.32,30.32,30.25,30.25,418,0.0,1.0
2024-10-14,30.5544,30.5544,30.52,30.52,320,30.5544,30.5544,30.52,30.52,320,0.0,1.0
2024-10-15,30.14,30.14,30.14,30.14,425,30.14,30.14,30.14,30.14,425,0.0,1.0
2024-10-16,29.97,29.99,29.97,29.99,402,29.97,29.99,29.97,29.99,402,0.0,1.0
2024-10-17,29.97,30.1102,29.96,30.009,1318,29.97,30.1102,29.96,30.009,1318,0.0,1.0
2024-10-18,30.16,30.16,30.13,30.13,447,30.16,30.16,30.13,30.13,447,0.0,1.0
2024-10-21,30.05,30.05,30.05,30.05,250,30.05,30.05,30.05,30.05,250,0.0,1.0
2024-10-22,29.9879,30.0101,29.94,29.94,1468,29.9879,30.0101,29.94,29.94,1468,0.0,1.0
2024-10-23,29.7103,29.7103,29.7103,29.7103,81,29.7103,29.7103,29.7103,29.7103,81,0.0,1.0
2024-10-24,29.62,29.62,29.62,29.62,13,29.62,29.62,29.62,29.62,13,0.0,1.0
2024-10-25,29.78,29.9101,29.78,29.91,2286,29.78,29.9101,29.78,29.91,2286,0.0,1.0
2024-10-28,29.83,29.99,29.82,29.99,579,29.83,29.99,29.82,29.99,579,0.0,1.0
2024-10-29,30.17,30.17,30.17,30.17,236,30.17,30.17,30.17,30.17,236,0.0,1.0
2024-10-30,30.125,30.21,30.1203,30.21,1571,30.125,30.21,30.1203,30.21,1571,0.0,1.0
2024-10-31,29.3822,29.65,29.3822,29.65,2222,29.3822,29.65,29.3822,29.65,2222,0.0,1.0
2024-11-01,29.61,29.7001,29.61,29.7,811,29.61,29.7001,29.61,29.7,811,0.0,1.0
2024-11-04,29.4829,29.62,29.46,29.61,1435,29.4829,29.62,29.46,29.61,1435,0.0,1.0
2024-11-05,29.797,29.797,29.797,29.797,222,29.797,29.797,29.797,29.797,222,0.0,1.0
2024-11-06,30.38,30.43,30.1206,30.1206,3263,30.38,30.43,30.1206,30.1206,3263,0.0,1.0
2024-11-07,30.75,30.75,30.66,30.66,984,30.75,30.75,30.66,30.66,984,0.0,1.0
2024-11-08,30.81,30.81,30.81,30.81,65,30.81,30.81,30.81,30.81,65,0.0,1.0
2024-11-11,30.8498,30.8498,30.84,30.84,343,30.8498,30.8498,30.84,30.84,343,0.0,1.0
2024-11-12,30.8,30.8121,30.73,30.73,339,30.8,30.8121,30.73,30.73,339,0.0,1.0
2024-11-13,30.8211,30.96,30.8211,30.8645,217,30.8211,30.96,30.8211,30.8645,217,0.0,1.0
2024-11-14,30.57,30.7501,30.57,30.75,493,30.57,30.7501,30.57,30.75,493,0.0,1.0
2024-11-15,29.9494,30.165,29.9494,30.165,315,29.9494,30.165,29.9494,30.165,315,0.0,1.0
2024-11-18,29.9562,29.9562,29.9562,29.9562,303,29.9562,29.9562,29.9562,29.9562,303,0.0,1.0
2024-11-19,30.1578,30.1578,30.1578,30.1578,189,30.1578,30.1578,30.1578,30.1578,189,0.0,1.0
2024-11-20,30.27,30.27,30.04,30.1201,458,30.27,30.27,30.04,30.1201,458,0.0,1.0
2024-11-21,30.36,30.36,30.04,30.04,234,30.36,30.36,30.04,30.04,234,0.0,1.0
2024-11-22,30.49,30.49,30.49,30.49,135,30.49,30.49,30.49,30.49,135,0.0,1.0
2024-11-25,30.71,30.71,30.6114,30.6114,606,30.71,30.71,30.6114,30.6114,606,0.0,1.0
2024-11-26,30.82,30.82,30.82,30.82,69,30.82,30.82,30.82,30.82,69,0.0,1.0
2024-11-27,30.6577,30.6577,30.57,30.61,1248,30.6577,30.6577,30.57,30.61,1248,0.0,1.0
2024-11-29,30.78,30.78,30.78,30.78,173,30.78,30.78,30.78,30.78,173,0.0,1.0
2024-12-02,31.1224,31.1224,31.0,31.0,772,31.1224,31.1224,31.0,31.0,772,0.0,1.0
2024-12-03,31.2293,31.2293,31.2293,31.2293,237,31.2293,31.2293,31.2293,31.2293,237,0.0,1.0
2024-12-04,31.5,31.5,31.5,31.5,307,31.5,31.5,31.5,31.5,307,0.0,1.0
2024-12-05,31.285,31.2889,31.26,31.26,1012,31.285,31.2889,31.26,31.26,1012,0.0,1.0
2024-12-06,31.5041,31.5041,31.5041,31.5041,246,31.5041,31.5041,31.5041,31.5041,246,0.0,1.0
2024-12-09,31.42,31.56,31.42,31.56,468,31.42,31.56,31.42,31.56,468,0.0,1.0
2024-12-10,31.3704,31.3704,31.3376,31.35,1567,31.3704,31.3704,31.3376,31.35,1567,0.0,1.0
2024-12-11,31.9328,31.9456,31.9328,31.94,1587,31.9328,31.9456,31.9328,31.94,1587,0.0,1.0
2024-12-12,31.76,31.8525,31.76,31.8506,4121,31.76,31.8525,31.76,31.8506,4121,0.0,1.0
2024-12-13,31.45,31.75,31.435,31.75,2288,31.45,31.75,31.435,31.75,2288,0.0,1.0
2024-12-16,31.6643,31.6643,31.6199,31.62,639,31.6643,31.6643,31.6199,31.62,639,0.0,1.0
2024-12-17,31.5919,31.64,31.53,31.6346,1972,31.5919,31.64,31.53,31.6346,1972,0.0,1.0
2024-12-18,30.54,31.6399,30.54,31.6399,817,30.54,31.6399,30.54,31.6399,817,0.0,1.0
2024-12-19,30.3463,30.51,30.3463,30.505,854,30.3463,30.51,30.3463,30.505,854,0.0,1.0
2024-12-20,30.22,30.59,30.22,30.59,1098,30.22,30.59,30.22,30.59,1098,0.0,1.0
2024-12-23,30.51,30.84,30.48,30.84,290,30.51,30.84,30.48,30.84,290,0.0,1.0
2024-12-24,30.71,30.71,30.71,30.71,178,30.71,30.71,30.71,30.71,178,0.0,1.0
2024-12-26,30.72,30.72,30.72,30.72,82,30.72,30.72,30.72,30.72,82,0.0,1.0
2024-12-27,30.4269,30.56,30.35,30.45,6751,30.4269,30.56,30.35,30.45,6751,0.0,1.0
2024-12-30,30.205,30.205,30.205,30.205,63,30.205,30.205,30.205,30.205,63,0.0,1.0
2024-12-31,29.89,29.96,29.89,29.96,911,29.89,29.96,29.89,29.96,911,0.0,1.0
2025-01-02,29.95,30.42,29.95,30.42,604,29.95,30.42,29.95,30.42,604,0.0,1.0
2025-01-03,30.3197,30.37,30.251,30.251,1657,30.3197,30.37,30.251,30.251,1657,0.0,1.0
2025-01-06,30.56,31.155,30.49,30.49,4355,30.56,31.155,30.49,30.49,4355,0.0,1.0
2025-01-07,30.17,30.4,30.17,30.4,135,30.17,30.4,30.17,30.4,135,0.0,1.0
2025-01-08,30.35,30.3604,30.215,30.215,899,30.35,30.3604,30.215,30.215,899,0.0,1.0
2025-01-10,29.97,30.18,29.9432,30.18,734,29.97,30.18,29.9432,30.18,734,0.0,1.0
2025-01-13,29.81,29.81,29.61,29.65,674,29.81,29.81,29.61,29.65,674,0.0,1.0
2025-01-14,29.8208,29.98,29.7,29.9608,1628,29.8208,29.98,29.7,29.9608,1628,0.0,1.0
2025-01-15,30.57,30.57,30.31,30.31,842,30.57,30.57,30.31,30.31,842,0.0,1.0
2025-01-16,30.6603,30.83,30.66,30.7257,1806,30.6603,30.83,30.66,30.7257,1806,0.0,1.0
2025-01-17,30.87,30.94,30.84,30.84,606,30.87,30.94,30.84,30.84,606,0.0,1.0
2025-01-21,31.33,31.93,31.12,31.93,5204,31.33,31.93,31.12,31.93,5204,0.0,1.0
2025-01-22,31.7,31.74,31.65,31.65,1215,31.7,31.74,31.65,31.65,1215,0.0,1.0
2025-01-23,31.8323,31.8323,31.58,31.5894,1140,31.8323,31.8323,31.58,31.5894,1140,0.0,1.0
2025-01-24,31.8,31.84,31.7405,31.84,1381,31.8,31.84,31.7405,31.84,1381,0.0,1.0
2025-01-27,30.9436,30.9436,30.89,30.89,321,30.9436,30.9436,30.89,30.89,321,0.0,1.0
2025-01-28,31.31,31.32,31.01,31.01,695,31.31,31.32,31.01,31.01,695,0.0,1.0
2025-01-29,31.24,31.24,31.24,31.24,26,31.24,31.24,31.24,31.24,26,0.0,1.0
2025-01-30,31.5562,31.5562,31.32,31.32,824,31.5562,31.5562,31.32,31.32,824,0.0,1.0
2025-01-31,31.4484,31.87,31.4484,31.71,611,31.4484,31.87,31.4484,31.71,611,0.0,1.0
2025-02-03,31.2665,31.4055,31.2665,31.28,1244,31.2665,31.4055,31.2665,31.28,1244,0.0,1.0
2025-02-04,31.4027,31.4027,31.4027,31.4027,41,31.4027,31.4027,31.4027,31.4027,41,0.0,1.0
2025-02-05,31.4682,31.4682,31.44,31.44,724,31.4682,31.4682,31.44,31.44,724,0.0,1.0
2025-02-06,31.67,31.67,31.57,31.57,788,31.67,31.67,31.57,31.57,788,0.0,1.0
2025-02-07,31.33,31.61,31.33,31.61,423,31.33,31.61,31.33,31.61,423,0.0,1.0
2025-02-10,31.4219,31.422,31.39,31.42,2355,31.4219,31.422,31.39,31.42,2355,0.0,1.0
2025-02-11,31.42,31.42,31.22,31.34,740,31.42,31.42,31.22,31.34,740,0.0,1.0
2025-02-12,31.15,31.15,31.04,31.04,770,31.15,31.15,31.04,31.04,770,0.0,1.0
2025-02-13,31.27,31.27,31.27,31.27,513,31.27,31.27,31.27,31.27,513,0.0,1.0
2025-02-14,31.2,31.27,31.17,31.17,1645,31.2,31.27,31.17,31.17,1645,0.0,1.0
2025-02-18,31.2511,31.2511,31.11,31.11,7385,31.2511,31.2511,31.11,31.11,7385,0.0,1.0
2025-02-19,31.1595,31.1595,30.94,30.94,630,31.1595,31.1595,30.94,30.94,630,0.0,1.0
2025-02-20,31.0038,31.0038,30.92,30.92,633,31.0038,31.0038,30.92,30.92,633,0.0,1.0
2025-02-21,30.3065,30.3065,30.3065,30.3065,87,30.3065,30.3065,30.3065,30.3065,87,0.0,1.0
2025-02-24,30.03,30.2064,30.03,30.18,2401,30.03,30.2064,30.03,30.18,2401,0.0,1.0
2025-02-25,29.8378,29.8378,29.43,29.69,1167,29.8378,29.8378,29.43,29.69,1167,0.0,1.0
2025-02-26,30.18,30.41,30.1372,30.41,1636,30.18,30.41,30.1372,30.41,1636,0.0,1.0
2025-02-27,29.5679,30.1401,29.5679,30.14,2472,29.5679,30.1401,29.5679,30.14,2472,0.0,1.0
2025-02-28,30.03,30.03,29.6,29.6,3822,30.03,30.03,29.6,29.6,3822,0.0,1.0
2025-03-03,29.45,30.065,29.36,29.99,6993,29.45,30.065,29.36,29.99,6993,0.0,1.0
2025-03-04,29.14,29.19,28.69,29.04,3471,29.14,29.19,28.69,29.04,3471,0.0,1.0
2025-03-05,29.7813,29.83,29.3092,29.35,1960,29.7813,29.83,29.3092,29.35,1960,0.0,1.0
2025-03-06,28.9866,29.24,28.9866,29.24,303,28.9866,29.24,28.9866,29.24,303,0.0,1.0
2025-03-07,28.9298,28.9298,28.84,28.84,483,28.9298,28.9298,28.84,28.84,483,0.0,1.0
2025-03-10,27.94,28.12,27.925,28.12,1395,27.94,28.12,27.925,28.12,1395,0.0,1.0
2025-03-11,27.96,28.17,27.89,27.99,1210,27.96,28.17,27.89,27.99,1210,0.0,1.0
2025-03-12,28.2628,28.38,28.2628,28.27,819,28.2628,28.38,28.2628,28.27,819,0.0,1.0
2025-03-13,27.6781,27.86,27.6781,27.86,111,27.6781,27.86,27.6781,27.86,111,0.0,1.0
2025-03-14,28.409,28.409,28.29,28.29,1735,28.409,28.409,28.29,28.29,1735,0.0,1.0
2025-03-17,28.5857,28.72,28.5857,28.72,221,28.5857,28.72,28.5857,28.72,221,0.0,1.0
2025-03-18,28.0799,28.0799,28.0799,28.0799,1258,28.0799,28.0799,28.0799,28.0799,1258,0.0,1.0
2025-03-19,28.5078,28.5078,28.14,28.2051,3715,28.5078,28.5078,28.14,28.2051,3715,0.0,1.0
2025-03-20,28.4309,28.64,28.4309,28.64,1212,28.4309,28.64,28.4309,28.64,1212,0.0,1.0
2025-03-21,28.49,28.49,28.22,28.25,1139,28.49,28.49,28.22,28.25,1139,0.0,1.0
2025-03-24,29.1089,29.1089,29.0,29.08,556,29.1089,29.1089,29.0,29.08,556,0.0,1.0
2025-03-25,29.2717,29.28,29.2717,29.28,247,29.2717,29.28,29.2717,29.28,247,0.0,1.0
2025-03-26,28.6997,29.0,28.6997,29.0,616,28.6997,29.0,28.6997,29.0,616,0.0,1.0
2025-03-27,28.5253,28.5253,28.5253,28.5253,1,28.5253,28.5253,28.5253,28.5253,1,0.0,1.0
2025-03-28,27.67,27.84,27.65,27.84,4389,27.67,27.84,27.65,27.84,4389,0.0,1.0
2025-03-31,27.7027,27.7027,27.07,27.07,210,27.7027,27.7027,27.07,27.07,210,0.0,1.0
2025-04-01,27.9391,27.9391,27.47,27.47,205,27.9391,27.9391,27.47,27.47,205,0.0,1.0
2025-04-02,28.2274,28.2274,28.2274,28.2274,4,28.2274,28.2274,28.2274,28.2274,4,0.0,1.0
2025-04-03,26.4653,26.4653,26.4653,26.4653,465,26.4653,26.4653,26.4653,26.4653,465,0.0,1.0
2025-04-04,24.72,25.37,24.55,25.27,244887,24.72,25.37,24.55,25.27,244887,0.0,1.0
2025-04-07,24.95,25.73,23.62,23.62,14676,24.95,25.73,23.62,23.62,14676,0.0,1.0
2025-04-08,24.5714,26.11,24.2475,25.89,16163,24.5714,26.11,24.2475,25.89,16163,0.0,1.0
2025-04-09,27.2,27.39,24.45,24.79,7302,27.2,27.39,24.45,24.79,7302,0.0,1.0
2025-04-10,26.1965,26.7,25.78,26.61,6241,26.1965,26.7,25.78,26.61,6241,0.0,1.0
2025-04-11,26.6798,26.7,26.02,26.02,1180,26.6798,26.7,26.02,26.02,1180,0.0,1.0
2025-04-14,26.7522,27.03,26.64,26.942,2376,26.7522,27.03,26.64,26.942,2376,0.0,1.0
2025-04-15,26.55,26.73,26.55,26.73,669,26.55,26.73,26.55,26.73,669,0.0,1.0
2025-04-16,26.0172,26.03,25.76,26.01,439,26.0172,26.03,25.76,26.01,439,0.0,1.0
2025-04-17,25.9584,26.155,25.94,26.09,1272,25.9584,26.155,25.94,26.09,1272,0.0,1.0
2025-04-21,25.065,25.12,25.065,25.12,326,25.065,25.12,25.065,25.12,326,0.0,1.0
2025-04-22,26.03,26.03,25.6,25.6,1513,26.03,26.03,25.6,25.6,1513,0.0,1.0
2025-04-23,26.7078,27.3,26.52,27.2,1461,26.7078,27.3,26.52,27.2,1461,0.0,1.0
2025-04-24,27.5072,27.5072,26.92,26.92,1145,27.5072,27.5072,26.92,26.92,1145,0.0,1.0
2025-04-25,27.8378,27.9,27.58,27.58,1541,27.8378,27.9,27.58,27.58,1541,0.0,1.0
2025-04-28,27.8351,27.96,27.54,27.89,1218,27.8351,27.96,27.54,27.89,1218,0.0,1.0
2025-04-29,28.0237,28.07,27.7995,27.84,1590,28.0237,28.07,27.7995,27.84,1590,0.0,1.0
2025-04-30,28.1358,28.18,27.36,27.36,1849,28.1358,28.18,27.36,27.36,1849,0.0,1.0
2025-05-01,28.8477,29.1,28.8477,29.04,3222,28.8477,29.1,28.8477,29.04,3222,0.0,1.0
2025-05-02,29.53,29.66,29.475,29.49,1002,29.53,29.66,29.475,29.49,1002,0.0,1.0
2025-05-05,29.5284,29.6456,29.23,29.58,1048,29.5284,29.6456,29.23,29.58,1048,0.0,1.0
2025-05-06,29.3523,29.52,29.06,29.315,1771,29.3523,29.52,29.06,29.315,1771,0.0,1.0
2025-05-07,29.31,29.31,28.78,29.285,1385,29.31,29.31,28.78,29.285,1385,0.0,1.0
2025-05-08,29.4693,29.7911,29.4693,29.58,1945,29.4693,29.7911,29.4693,29.58,1945,0.0,1.0
2025-05-09,29.39,29.39,29.38,29.38,235,29.39,29.39,29.38,29.38,235,0.0,1.0
2025-05-12,30.57,30.57,30.23,30.23,1386,30.57,30.57,30.23,30.23,1386,0.0,1.0
2025-05-13,31.015,31.0253,30.7199,30.7199,6707,31.015,31.0253,30.7199,30.7199,6707,0.0,1.0
2025-05-14,30.8,31.12,30.8,31.12,321,30.8,31.12,30.8,31.12,321,0.0,1.0
2025-05-15,30.7188,30.75,30.6595,30.6801,603,30.7188,30.75,30.6595,30.6801,603,0.0,1.0
2025-05-16,30.88,30.88,30.8,30.8,302,30.88,30.88,30.8,30.8,302,0.0,1.0
2025-05-19,30.9839,30.9839,30.9839,30.9839,59,30.9839,30.9839,30.9839,30.9839,59,0.0,1.0
2025-05-20,30.842,30.842,30.842,30.842,189,30.842,30.842,30.842,30.842,189,0.0,1.0
2025-05-21,30.3797,30.3797,30.3797,30.3797,297,30.3797,30.3797,30.3797,30.3797,297,0.0,1.0
2025-05-22,30.4016,30.4016,30.39,30.39,444,30.4016,30.4016,30.39,30.39,444,0.0,1.0
2025-05-23,30.2141,30.5,30.2141,30.5,241,30.2141,30.5,30.2141,30.5,241,0.0,1.0
2025-05-27,30.99,30.99,30.82,30.83,675,30.99,30.99,30.82,30.83,675,0.0,1.0
2025-05-28,30.6876,30.6876,30.6876,30.6876,225,30.6876,30.6876,30.6876,30.6876,225,0.0,1.0
2025-05-29,30.7076,30.7076,30.7076,30.7076,64,30.7076,30.7076,30.7076,30.7076,64,0.0,1.0
2025-05-30,30.8094,30.8094,30.8094,30.8094,23,30.8094,30.8094,30.8094,30.8094,23,0.0,1.0
2025-06-02,30.9944,30.9944,30.81,30.81,552,30.9944,30.9944,30.81,30.81,552,0.0,1.0
2025-06-03,31.0298,31.0298,31.0298,31.0298,172,31.0298,31.0298,31.0298,31.0298,172,0.0,1.0
2025-06-04,31.2289,31.2289,31.2289,31.2289,50,31.2289,31.2289,31.2289,31.2289,50,0.0,1.0
2025-06-05,31.32,31.32,31.31,31.31,354,31.32,31.32,31.31,31.31,354,0.0,1.0
2025-06-06,31.64,31.64,31.64,31.64,502,31.64,31.64,31.64,31.64,502,0.0,1.0
2025-06-09,31.58,31.58,31.58,31.58,118,31.58,31.58,31.58,31.58,118,0.0,1.0
2025-06-10,31.5785,31.61,31.5785,31.61,404,31.5785,31.61,31.5785,31.61,404,0.0,1.0
2025-06-11,31.5006,31.7125,31.5006,31.7125,558,31.5006,31.7125,31.5006,31.7125,558,0.0,1.0
2025-06-12,31.5154,31.5154,31.5154,31.5154,192,31.5154,31.5154,31.5154,31.5154,192,0.0,1.0
2025-06-13,31.06,31.52,31.025,31.52,1685,31.06,31.52,31.025,31.52,1685,0.0,1.0
2025-06-16,31.4827,31.6,31.4827,31.58,7167,31.4827,31.6,31.4827,31.58,7167,0.0,1.0
2025-06-17,31.2891,31.2891,31.2891,31.2891,99,31.2891,31.2891,31.2891,31.2891,99,0.0,1.0
2025-06-18,31.0832,31.3242,31.06,31.31,3682,31.0832,31.3242,31.06,31.31,3682,0.0,1.0
2025-06-20,30.89,31.22,30.89,31.2193,1302,30.89,31.22,30.89,31.2193,1302,0.0,1.0
2025-06-23,31.26,31.26,30.76,30.76,362,31.26,31.26,30.76,30.76,362,0.0,1.0
2025-06-24,31.85,31.85,31.55,31.72,433,31.85,31.85,31.55,31.72,433,0.0,1.0
2025-06-25,31.7772,31.795,31.74,31.795,1417,31.7772,31.795,31.74,31.795,1417,0.0,1.0
2025-06-26,32.0605,32.0605,31.87,31.8795,1447,32.0605,32.0605,31.87,31.8795,1447,0.0,1.0
2025-06-27,32.4749,32.4749,32.4749,32.4749,118,32.4749,32.4749,32.4749,32.4749,118,0.0,1.0
2025-06-30,32.6658,32.87,32.56,32.87,916,32.6658,32.87,32.56,32.87,916,0.0,1.0
2025-07-01,32.32,32.3935,32.32,32.3935,1053,32.32,32.3935,32.32,32.3935,1053,0.0,1.0
2025-07-02,32.3346,32.3346,32.28,32.28,272,32.3346,32.3346,32.28,32.28,272,0.0,1.0
2025-07-03,32.7106,32.7106,32.54,32.54,636,32.7106,32.7106,32.54,32.54,636,0.0,1.0
2025-07-07,32.53,32.74,32.53,32.74,575,32.53,32.74,32.53,32.74,575,0.0,1.0
2025-07-08,32.4042,32.4042,32.4042,32.4042,45,32.4042,32.4042,32.4042,32.4042,45,0.0,1.0
2025-07-09,32.78,32.815,32.69,32.69,664,32.78,32.815,32.69,32.69,664,0.0,1.0
2025-07-10,32.54,32.54,32.54,32.54,424,32.54,32.54,32.54,32.54,424,0.0,1.0
2025-07-11,32.48,32.48,32.43,32.43,257,32.48,32.48,32.43,32.43,257,0.0,1.0
2025-07-14,32.6263,32.6263,32.59,32.6,611,32.6263,32.6263,32.59,32.6,611,0.0,1.0
2025-07-15,32.57,32.6,32.57,32.5995,419,32.57,32.6,32.57,32.5995,419,0.0,1.0
2025-07-16,32.3791,32.3791,32.23,32.325,438,32.3791,32.3791,32.23,32.325,438,0.0,1.0
2025-07-17,32.6948,32.6948,32.6369,32.6369,509,32.6948,32.6948,32.6369,32.6369,509,0.0,1.0
2025-07-18,32.6118,32.6118,32.6118,32.6118,16,32.6118,32.6118,32.6118,32.6118,16,0.0,1.0
2025-07-21,32.5567,32.5567,32.5567,32.5567,4,32.5567,32.5567,32.5567,32.5567,4,0.0,1.0
2025-07-22,32.4795,32.4795,32.4795,32.4795,143,32.4795,32.4795,32.4795,32.4795,143,0.0,1.0
2025-07-23,32.8061,32.8061,32.6293,32.6293,360,32.8061,32.8061,32.6293,32.6293,360,0.0,1.0
2025-07-24,32.7988,32.7988,32.7988,32.7988,120,32.7988,32.7988,32.7988,32.7988,120,0.0,1.0
2025-07-25,33.1611,33.2091,33.1611,33.1789,5280,33.1611,33.2091,33.1611,33.1789,5280,0.0,1.0
2025-07-28,33.1798,33.47,33.13,33.47,246,33.1798,33.47,33.13,33.47,246,0.0,1.0
2025-07-29,33.1519,33.25,33.1519,33.25,251,33.1519,33.25,33.1519,33.25,251,0.0,1.0
2025-07-30,32.9836,32.9836,32.9836,32.9836,5127,32.9836,32.9836,32.9836,32.9836,5127,0.0,1.0
2025-07-31,33.1678,33.1678,32.235,32.91,2781,33.1678,33.1678,32.235,32.91,2781,0.0,1.0
2025-08-01,32.465,32.52,32.37,32.39,6293,32.465,32.52,32.37,32.39,6293,0.0,1.0
2025-08-04,32.8523,32.8523,32.6809,32.6809,561,32.8523,32.8523,32.6809,32.6809,561,0.0,1.0
2025-08-05,32.6206,32.874,32.6206,32.874,201,32.6206,32.874,32.6206,32.874,201,0.0,1.0
2025-08-06,32.6654,32.6654,32.6654,32.6654,84,32.6654,32.6654,32.6654,32.6654,84,0.0,1.0
2025-08-07,32.5551,32.5551,32.5551,32.5551,162,32.5551,32.5551,32.5551,32.5551,162,0.0,1.0
2025-08-08,32.6475,32.74,32.6475,32.74,105,32.6475,32.74,32.6475,32.74,105,0.0,1.0
2025-08-11,32.6092,32.69,32.6092,32.66,352,32.6092,32.69,32.6092,32.66,352,0.0,1.0
2025-08-12,33.0636,33.0636,32.78,32.78,206,33.0636,33.0636,32.78,32.78,206,0.0,1.0
2025-08-13,32.978,33.0,32.545,33.0,713,32.978,33.0,32.545,33.0,713,0.0,1.0
2025-08-14,32.8881,32.8881,32.8881,32.8881,84,32.8881,32.8881,32.8881,32.8881,84,0.0,1.0
2025-08-15,32.7954,32.9095,32.7954,32.9095,562,32.7954,32.9095,32.7954,32.9095,562,0.0,1.0
2025-08-18,32.8615,32.8615,32.78,32.78,344,32.8615,32.8615,32.78,32.78,344,0.0,1.0
2025-08-19,32.4595,32.4595,32.4595,32.4595,169,32.4595,32.4595,32.4595,32.4595,169,0.0,1.0
2025-08-20,32.3415,32.3415,32.3415,32.3415,112,32.3415,32.3415,32.3415,32.3415,112,0.0,1.0
2025-08-21,32.1773,32.2,31.92,31.92,3037,32.1773,32.2,31.92,31.92,3037,0.0,1.0
2025-08-22,32.5701,32.5701,32.5701,32.5701,124,32.5701,32.5701,32.5701,32.5701,124,0.0,1.0
2025-08-25,32.3547,32.3547,32.3547,32.3547,22,32.3547,32.3547,32.3547,32.3547,22,0.0,1.0
2025-08-26,32.4586,32.4586,32.4586,32.4586,78,32.4586,32.4586,32.4586,32.4586,78,0.0,1.0
2025-08-27,32.4735,32.4735,32.4735,32.4735,66,32.4735,32.4735,32.4735,32.4735,66,0.0,1.0
2025-08-28,32.6622,32.6622,32.6622,32.6622,140,32.6622,32.6622,32.6622,32.6622,140,0.0,1.0
2025-08-29,32.3813,32.3813,32.3813,32.3813,91,32.3813,32.3813,32.3813,32.3813,91,0.0,1.0
2025-09-02,32.0443,32.0443,31.2,31.2,382,32.0443,32.0443,31.2,31.2,382,0.0,1.0
2025-09-03,32.2359,32.2359,32.2359,32.2359,68,32.2359,32.2359,32.2359,32.2359,68,0.0,1.0
2025-09-04,32.7095,32.7095,32.7095,32.7095,126,32.7095,32.7095,32.7095,32.7095,126,0.0,1.0
2025-09-05,32.5576,32.5576,32.5576,32.5576,154,32.5576,32.5576,32.5576,32.5576,154,0.0,1.0
2025-09-08,32.8178,32.8178,32.8178,32.8178,39,32.8178,32.8178,32.8178,32.8178,39,0.0,1.0
2025-09-09,32.955,32.955,32.955,32.955,205,32.955,32.955,32.955,32.955,205,0.0,1.0
2025-09-10,32.8095,32.8095,32.8095,32.8095,12,32.8095,32.8095,32.8095,32.8095,12,0.0,1.0
2025-09-11,33.1211,33.1211,32.9325,32.94,6744,33.1211,33.1211,32.9325,32.94,6744,0.0,1.0
2025-09-12,33.0043,33.0043,32.98,32.98,901,33.0043,33.0043,32.98,32.98,901,0.0,1.0
2025-09-15,33.3022,33.3022,33.3022,33.3022,139,33.3022,33.3022,33.3022,33.3022,139,0.0,1.0
2025-09-16,33.2562,33.2562,33.2562,33.2562,57,33.2562,33.2562,33.2562,33.2562,57,0.0,1.0
2025-09-17,33.1525,33.1525,33.1525,33.1525,47,33.1525,33.1525,33.1525,33.1525,47,0.0,1.0
2025-09-18,33.3975,33.3975,33.3975,33.3975,2,33.3975,33.3975,33.3975,33.3975,2,0.0,1.0
2025-09-19,33.533,33.533,33.533,33.533,56,33.533,33.533,33.533,33.533,56,0.0,1.0
2025-09-22,33.585,33.585,33.585,33.585,26,33.585,33.585,33.585,33.585,26,0.0,1.0
2025-09-23,33.1877,33.46,33.14,33.46,2005,33.1877,33.46,33.14,33.46,2005,0.0,1.0
2025-09-24,33.0048,33.142,33.0048,33.13,5778,33.0048,33.142,33.0048,33.13,5778,0.0,1.0
2025-09-25,32.7769,32.7769,32.71,32.71,267,32.7769,32.7769,32.71,32.71,267,0.0,1.0
2025-09-26,32.8938,32.8938,32.8,32.8,247,32.8938,32.8938,32.8,32.8,247,0.0,1.0
2025-09-29,32.9597,32.99,32.94,32.99,270,32.9597,32.99,32.94,32.99,270,0.0,1.0
2025-09-30,33.2603,33.28,32.9692,32.97,7220,33.2603,33.28,32.9692,32.97,7220,0.0,1.0
2025-10-01,33.3134,33.3134,32.61,32.61,1288,33.3134,33.3134,32.61,32.61,1288,0.0,1.0
2025-10-02,33.435,33.435,33.341,33.341,149,33.435,33.435,33.341,33.341,149,0.0,1.0
2025-10-03,33.3603,33.3603,33.3603,33.3603,74,33.3603,33.3603,33.3603,33.3603,74,0.0,1.0
2025-10-06,33.6019,33.6019,33.3701,33.3701,344,33.6019,33.6019,33.3701,33.3701,344,0.0,1.0
2025-10-07,33.3896,33.525,33.3896,33.51,1073,33.3896,33.525,33.3896,33.51,1073,0.0,1.0
2025-10-08,33.675,33.675,33.675,33.675,58,33.675,33.675,33.675,33.675,58,0.0,1.0
2025-10-09,33.525,33.525,33.525,33.525,43,33.525,33.525,33.525,33.525,43,0.0,1.0
2025-10-10,32.6984,32.6984,32.6984,32.6984,179,32.6984,32.6984,32.6984,32.6984,179,0.0,1.0
2025-10-13,33.315,33.315,33.0352,33.0352,1240,33.315,33.315,33.0352,33.0352,1240,0.0,1.0
2025-10-14,33.3112,33.44,32.83,32.88,4432,33.3112,33.44,32.83,32.88,4432,0.0,1.0
2025-10-15,33.3525,33.45,33.01,33.45,831,33.3525,33.45,33.01,33.45,831,0.0,1.0
2025-10-16,33.015,33.42,33.015,33.42,265,33.015,33.42,33.015,33.42,265,0.0,1.0
2025-10-17,33.2336,33.2336,32.91,32.91,226,33.2336,33.2336,32.91,32.91,226,0.0,1.0
2025-10-20,33.5201,33.5201,33.48,33.48,206,33.5201,33.5201,33.48,33.48,206,0.0,1.0
2025-10-21,33.575,33.575,33.575,33.575,73,33.575,33.575,33.575,33.575,73,0.0,1.0
2025-10-22,33.6875,33.6875,33.6875,33.6875,126,33.6875,33.6875,33.6875,33.6875,126,0.0,1.0
2025-10-23,34.2497,34.2497,33.99,33.99,177,34.2497,34.2497,33.99,33.99,177,0.0,1.0
2025-10-24,34.5031,34.5031,34.09,34.09,2112,34.5031,34.5031,34.09,34.09,2112,0.0,1.0
2025-10-27,34.985,34.985,34.985,34.985,160,34.985,34.985,34.985,34.985,160,0.0,1.0
2025-10-28,34.8456,34.91,34.8456,34.91,164,34.8456,34.91,34.8456,34.91,164,0.0,1.0
2025-10-29,35.0721,35.0721,34.99,34.99,967,35.0721,35.0721,34.99,34.99,967,0.0,1.0
2025-10-30,34.3828,34.71,34.3828,34.6,9252,34.3828,34.71,34.3828,34.6,9252,0.0,1.0
2025-10-31,34.5304,34.65,34.5,34.65,1029,34.5304,34.65,34.5,34.65,1029,0.0,1.0
2025-11-03,34.5505,34.65,34.5505,34.65,1214,34.5505,34.65,34.5505,34.65,1214,0.0,1.0
2025-11-04,34.0969,34.34,34.0969,34.34,150,34.0969,34.34,34.0969,34.34,150,0.0,1.0
2025-11-05,34.2935,34.36,33.75,33.75,1691,34.2935,34.36,33.75,33.75,1691,0.0,1.0
2025-11-06,33.8372,33.9849,33.8372,33.92,1446,33.8372,33.9849,33.8372,33.92,1446,0.0,1.0
2025-11-07,33.8341,33.8341,33.39,33.48,3985,33.8341,33.8341,33.39,33.48,3985,0.0,1.0
2025-11-10,34.4248,34.4401,34.09,34.09,1064,34.4248,34.4401,34.09,34.09,1064,0.0,1.0
2025-11-11,34.3051,34.41,34.3051,34.32,2693,34.3051,34.41,34.3051,34.32,2693,0.0,1.0
2025-11-12,34.1131,34.34,34.1131,34.34,1034,34.1131,34.34,34.1131,34.34,1034,0.0,1.0
2025-11-13,33.5253,33.5253,33.5253,33.5253,27,33.5253,33.5253,33.5253,33.5253,27,0.0,1.0
2025-11-14,33.5113,33.7584,33.5113,33.7584,402,33.5113,33.7584,33.5113,33.7584,402,0.0,1.0
2025-11-17,33.2395,33.2395,33.2395,33.2395,7,33.2395,33.2395,33.2395,33.2395,7,0.0,1.0
2025-11-18,32.8123,32.815,32.8123,32.815,168,32.8123,32.815,32.8123,32.815,168,0.0,1.0
2025-11-19,33.008,33.008,32.72,32.72,1869,33.008,33.008,32.72,32.72,1869,0.0,1.0
2025-11-20,32.3349,32.8727,32.3349,32.8727,1429,32.3349,32.8727,32.3349,32.8727,1429,0.0,1.0
2025-11-21,32.5703,32.7559,32.27,32.27,414,32.5703,32.7559,32.27,32.27,414,0.0,1.0
2025-11-24,33.2703,33.29,32.9801,32.9801,3049,33.2703,33.29,32.9801,32.9801,3049,0.0,1.0
2025-11-25,33.703,33.703,33.35,33.35,454,33.703,33.703,33.35,33.35,454,0.0,1.0
2025-11-26,34.014,34.014,34.014,34.014,20,34.014,34.014,34.014,34.014,20,0.0,1.0