date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-24,28.66,28.87,28.275,28.44,293849,27.6210776729098,27.823465192495,27.2500338870036,27.409052652392,304901.656616383,0.0,1.0
2024-12-26,28.39,28.96,28.3,28.37,611967,27.3608651477289,27.9102027008886,27.2741276393352,27.3415901458636,634985.152559846,0.0,1.0
2024-12-27,28.19,28.49,28.02,28.27,755902,27.1681151290763,27.4572401570551,27.0042776132216,27.2452151365373,784334.035642924,0.0,1.0
2024-12-30,28.07,28.74,27.6,27.71,848174,27.0524651178848,27.6981776803708,26.5995025740513,26.7055150843102,880076.698232576,0.0,1.0
2024-12-31,27.66,28.43,27.62,28.12,918206,26.6573275796471,27.3994151514594,26.6187775759166,27.1006526225479,952742.839060547,0.0,1.0
2025-01-02,28.05,28.48,27.55,27.82,570818,27.0331901160195,27.4476026561225,26.5513150693882,26.8115275945691,592288.399233793,0.0,1.0
2025-01-03,28.51,28.65,27.96,28.25,624775,27.4765151589204,27.6114401719772,26.9464526076259,27.2259401346721,648274.904840585,0.0,1.0
2025-01-06,29.01,29.33,28.53,28.68,852306,27.9583902055517,28.2667902353958,27.4957901607856,27.640352674775,884364.116754128,0.0,1.0
2025-01-07,29.18,29.53,28.9165,29.16,763727,28.1222277214064,28.4595402540484,27.8682795718317,28.1029527195412,792453.360408444,0.0,1.0
2025-01-08,27.58,29.0,27.405,29.0,1225389,26.580227572186,27.9487527046191,26.4115713058651,27.9487527046191,1271480.03260006,0.0,1.0
2025-01-10,26.96,27.15,26.07,27.05,1285709,25.9827025143632,26.1658150320831,25.1249649313593,26.0694400227568,1334068.87219828,0.0,1.0
2025-01-13,26.51,26.78,25.8183,26.78,926703,25.5490149723949,25.8092274975759,24.8823890328851,25.8092274975759,961559.440023185,0.0,1.0
2025-01-14,25.98,26.81,25.94,26.78,856173,25.0382274229657,25.8381400003737,24.9996774192352,25.8092274975759,888376.567727706,0.0,1.0
2025-01-15,25.53,26.63,25.46,26.63,1417950,24.6045398809975,25.6646649835864,24.5370773744691,25.6646649835864,1471283.90431548,0.0,1.0
2025-01-16,26.04,26.47,25.298,25.49,1105170,25.0960524285614,25.5104649686644,24.3809498593605,24.5659898772669,1146739.18864018,0.0,1.0
2025-01-17,25.35,26.1,25.09,25.87,1357359,24.4310648642102,25.1538774341572,24.1804898399618,24.9322149127068,1408413.87148895,0.0,1.0
2025-01-21,25.32,25.56,24.79,25.55,1350440,24.4021523614123,24.6334523837953,23.891364811983,24.6238148828627,1401234.62445347,0.0,1.0
2025-01-22,24.62,25.59,24.48,25.4,1793002,23.7275272961284,24.6623648865932,23.5926022830716,24.4792523688733,1860442.8809235,0.0,1.0
2025-01-23,24.97,25.5399,24.36,24.55,2661949,24.0648398287703,24.6140810069207,23.4769522718801,23.6600647896,2762073.92207673,0.0,1.0
2025-01-24,25.57,25.96,24.955,25.0,1159611,24.643089884728,25.0189524211004,24.0503835773714,24.0937523315682,1203227.89912704,0.0,1.0
2025-01-27,25.32,25.5,24.58,25.35,1423768,24.4021523614123,24.5756273781996,23.6889772923979,24.4310648642102,1477320.73901015,0.0,1.0
2025-01-28,24.6,25.47,24.3242,25.47,1104711,23.7082522942631,24.5467148754017,23.4424500185413,24.5467148754017,1146262.92409483,0.0,1.0
2025-01-29,24.79,25.15,24.5501,24.75,1033945,23.891364811983,24.2383148455576,23.6601611646093,23.8528148082525,1072835.17503965,0.0,1.0
2025-01-30,25.51,25.58,25.02,25.24,1205199,24.5852648791322,24.6527273856606,24.1130273334335,24.3250523539513,1250530.61828493,0.0,1.0
2025-01-31,26.69,27.4359,25.82,26.44,1653081,25.7224899891822,26.4413511837469,24.8840274080436,25.4815524658665,1715258.97798212,0.0,1.0
2025-02-03,25.9,26.46,25.645,25.94,1207122,24.9611274155047,25.5008274677318,24.7153711417227,24.9996774192352,1252525.94883114,0.0,1.0
2025-02-04,26.39,26.8,25.77,25.89,1086867,25.4333649612034,25.8285024994411,24.8358399033805,24.951489914572,1127747.75078928,0.0,1.0
2025-02-05,27.11,27.28,26.34,26.69,2094644,26.1272650283526,26.2911025442072,25.3851774565403,25.7224899891822,2173430.65867696,0.0,1.0
2025-02-06,27.35,27.38,26.71,27.19,1065737,26.3585650507356,26.3874775535335,25.7417649910475,26.2043650358136,1105822.97988891,0.0,1.0
2025-02-07,27.36,28.0,27.09,27.32,1400886,26.3682025516682,26.9850026113564,26.1079900264873,26.3296525479377,1453578.06945302,0.0,1.0
2025-02-10,27.11,27.335,26.72,27.32,1012309,26.1272650283526,26.3441087993367,25.7514024919801,26.3296525479377,1050385.37176466,0.0,1.0
2025-02-11,26.6,27.0,26.525,26.93,753141,25.6357524807886,26.0212525180937,25.5634712237939,25.9537900115653,781469.185077096,0.0,1.0
2025-02-12,27.18,27.24,26.02,26.02,681158,26.194727534881,26.2525525404767,25.0767774266962,25.0767774266962,706778.660528034,0.0,1.0
2025-02-13,27.49,27.86,27.24,27.37,495576,26.4934900637924,26.8500775982996,26.2525525404767,26.3778400526009,514216.292651399,0.0,1.0
2025-02-14,27.73,28.13,27.43,27.61,1676969,26.7247900861755,27.1102901234805,26.4356650581966,26.6091400749839,1740045.48660815,0.0,1.0
2025-02-18,28.35,28.36,27.57,27.91,873189,27.3223151439983,27.331952644931,26.5705900712534,26.8982651029627,906032.597147528,0.0,1.0
2025-02-19,28.84,28.91,28.26,28.44,847837,27.7945526896971,27.8620151962255,27.2355776356047,27.409052652392,879727.02252063,0.0,1.0
2025-02-20,29.36,29.37,28.61,28.79,743822,28.2957027381937,28.3053402391263,27.5728901682467,27.7463651850339,771799.665909061,0.0,1.0
2025-02-21,29.0,29.57,28.86,29.4,736767,27.9487527046191,28.4980902577789,27.8138276915623,28.3342527419242,764479.303452737,0.0,1.0
2025-02-24,28.0,28.87,27.95,28.87,991494,26.9850026113564,27.823465192495,26.9368151066932,27.823465192495,1028787.44908169,0.0,1.0
2025-02-25,28.42,28.47,27.6448,27.99,832321,27.3897776505267,27.4379651551899,26.6426785782295,26.9753651104238,863627.41318366,0.0,1.0
2025-02-26,28.61,28.91,28.22,28.63,806386,27.5728901682467,27.8620151962255,27.1970276318742,27.5921651701119,836716.909951229,0.0,1.0
2025-02-27,27.78,28.7,27.77,28.44,665944,26.7729775908386,27.6596276766403,26.763340089906,27.409052652392,690992.41043441,0.0,1.0
2025-02-28,27.85,27.875,27.01,27.41,1103982,27.199918882154,27.2243353263929,26.3795263557264,26.770189463549,1130367.29385883,0.373,1.0
2025-03-03,26.49,27.87,26.405,27.79,1292196,25.8716643155569,27.2194520375451,25.7886484051446,27.1413194159806,1323079.62960918,0.0,1.0
2025-03-04,26.69,27.385,26.01,26.01,1389015,26.0669958694682,26.7457730193101,25.4028685861697,25.4028685861697,1422212.61458911,0.0,1.0
2025-03-05,27.34,27.4799,26.58,26.69,739046,26.7018234196801,26.838457841641,25.959563514817,26.0669958694682,756709.282449523,0.0,1.0
2025-03-06,26.96,27.12,26.59,26.88,824960,26.3306934672485,26.4869587103776,25.9693300925125,26.252560845684,844676.636704021,0.0,1.0
2025-03-07,27.67,27.77,26.77,26.91,739529,27.0241204836338,27.1217862605894,26.1451284910327,26.2818605787707,757203.8262038,0.0,1.0
2025-03-10,28.61,28.71,27.6,27.6,1382440,27.9421787870171,28.0398445639727,26.9557544397648,26.9557544397648,1415480.47135025,0.0,1.0
2025-03-11,28.3,29.09,27.7901,28.6,1208096,27.6394148784545,28.4109745164043,27.1414170817575,27.9324122093215,1236969.63015853,0.0,1.0
2025-03-12,28.93,29.19,27.97,28.22,1197827,28.2547092732752,28.50864029336,27.3171178145008,27.56128225689,1226455.19990456,0.0,1.0
2025-03-13,28.32,29.41,28.295,29.0,1094572,27.6589480338456,28.7235050026624,27.6345315896067,28.3230753171442,1120732.39380139,0.0,1.0
2025-03-14,28.22,28.585,28.1,28.53,678139,27.56128225689,27.9177623427782,27.4440833245432,27.8640461654525,694346.598305162,0.0,1.0
2025-03-17,28.44,28.7,28.21,28.3,786006,27.7761469661924,28.0300779862772,27.5515156791944,27.6394148784545,804791.631726606,0.0,1.0
2025-03-18,28.72,28.96,28.33,28.39,914359,28.0496111416683,28.2840090063619,27.6687146115412,27.7273140777146,936212.28285014,0.0,1.0
2025-03-19,28.98,29.125,28.4,28.61,802529,28.303542161753,28.4451575383388,27.7370806554102,27.9421787870171,821709.533283361,0.0,1.0
2025-03-20,29.3,29.55,28.78,28.92,730634,28.6160726480112,28.8602370904004,28.1082106078417,28.2449426955796,748096.234704234,0.0,1.0
2025-03-21,29.37,29.4,28.99,29.08,839372,28.6844386918802,28.7137384249669,28.3133087394486,28.4012079387087,859433.085123552,0.0,1.0
2025-03-24,29.09,29.92,29.08,29.36,715143,28.4109745164043,29.2216004651363,28.4012079387087,28.6746721141846,732234.998063449,0.0,1.0
2025-03-25,29.04,29.24,28.72,29.21,907446,28.3621416279264,28.5574731818378,28.0496111416683,28.5281734487511,929134.0613733,0.0,1.0
2025-03-26,28.05,29.11,27.61,28.94,1184838,27.3952504360653,28.4305076717954,26.9655210174604,28.2644758509708,1213155.76134494,0.0,1.0
2025-03-27,28.04,28.3,27.7,28.08,1185311,27.3854838583697,27.6394148784545,27.0534202167205,27.424550169152,1213640.06609809,0.0,1.0
2025-03-28,27.96,28.54,27.88,28.24,1776907,27.3073512368052,27.8738127431481,27.2292186152407,27.5808154122811,1819375.27697807,0.0,1.0
2025-03-31,27.92,28.17,27.46,27.6,1393501,27.268284926023,27.5124493684121,26.8190223520269,26.9557544397648,1426805.83049322,0.0,1.0
2025-04-01,28.6,28.71,27.72,28.03,1246853,27.9324122093215,28.0398445639727,27.0729533721116,27.3757172806742,1276652.92681381,0.0,1.0
2025-04-02,28.47,28.55,27.68,28.11,1260281,27.8054466992791,27.8835793208437,27.0338870613293,27.4538499022387,1290401.85752277,0.0,1.0
2025-04-03,28.28,29.16,28.27,28.49,2967014,27.6198817230634,28.4793405602733,27.6101151453678,27.8249798546703,3037925.9680151,0.0,1.0
2025-04-04,25.58,28.02,25.55,27.92,1599718,24.9829057452603,27.3659507029786,24.9536060121736,27.268284926023,1637951.43996664,0.0,1.0
2025-04-07,25.51,26.44,24.04,24.52,1556899,24.9145397013913,25.822831427079,23.478852780143,23.9476485095302,1594109.0610549,0.0,1.0
2025-04-08,24.49,26.28,24.31,26.28,1934539,23.9183487764435,25.66656618395,23.7425503779233,25.66656618395,1980774.6994918,0.0,1.0
2025-04-09,26.62,26.75,23.7301,24.64,2222129,25.9986298255992,26.1255953356416,23.1761865373573,24.064847441877,2275238.13280943,0.0,1.0
2025-04-10,25.93,26.2,25.21,26.03,1139790,25.3247359646051,25.5884335623854,24.6215423705243,25.4224017415608,1167031.10908271,0.0,1.0
2025-04-11,26.38,26.4,25.49,26.06,1058849,25.7642319609056,25.7837651162968,24.8950065460002,25.4517014746475,1084155.61008705,0.0,1.0
2025-04-14,26.91,27.35,26.66,26.78,1274054,26.2818605787707,26.7115899973756,26.0376961363815,26.1548950687283,1304504.03377049,0.0,1.0
2025-04-15,26.72,27.3,26.67,27.05,817868,26.0962956025549,26.6627571088978,26.0474627140771,26.4185926665086,837415.137107065,0.0,1.0
2025-04-16,26.42,26.9292,26.165,26.44,1097688,25.8032982716879,26.3006124079462,25.5542505404509,25.822831427079,1123922.86655155,0.0,1.0
2025-04-17,27.16,27.39,26.5,26.5,974985,26.5260250211599,26.7506563081579,25.8814308932524,25.8814308932524,998287.251062922,0.0,1.0
2025-04-21,26.8,27.07,26.35,27.07,1011112,26.1744282241194,26.4381258218998,25.7349322278189,26.4381258218998,1035277.69042266,0.0,1.0
2025-04-22,27.54,27.895,27.11,27.2,1016109,26.8971549735914,27.243868481784,26.477192132682,26.5650913319421,1040394.11928419,0.0,1.0
2025-04-23,27.42,28.325,27.3,28.0,724024,26.7799560412446,27.6638313226934,26.6627571088978,27.3464175475875,741328.254961443,0.0,1.0
2025-04-24,27.81,27.98,27.4055,27.62,432770,27.1608525713717,27.3268843921964,26.765794503586,26.9752875951559,443113.251632078,0.0,1.0
2025-04-25,28.05,28.08,27.665,27.86,514518,27.3952504360653,27.424550169152,27.019237194786,27.2096854598495,526815.038018424,0.0,1.0
2025-04-28,28.77,28.805,28.0,28.1,655644,28.0984440301461,28.1326270520806,27.3464175475875,27.4440833245432,671313.965277312,0.0,1.0
2025-04-29,28.8,29.18,28.63,28.82,795040,28.1277437632328,28.4988737156644,27.9617119424082,28.147276918624,814041.545341793,0.0,1.0
2025-04-30,28.46,28.725,27.92,28.66,1335935,27.7956801215836,28.0544944305161,27.268284926023,27.9910116754949,1367863.9966243,0.0,1.0
2025-05-01,28.68,29.18,28.57,28.78,967893,28.010544830886,28.4988737156644,27.9031124762348,28.1082106078417,991025.751465969,0.0,1.0
2025-05-02,28.23,29.14,27.67,28.51,814813,27.5710488345855,28.4598074048821,27.0241204836338,27.8445130100614,834287.122263763,0.0,1.0
2025-05-05,27.37,28.59,27.3,28.43,738703,26.7311231527668,27.9226456316259,26.6627571088978,27.7663803884969,756358.084710979,0.0,1.0
2025-05-06,27.66,28.0,27.27,27.27,697356,27.0143539059382,27.3464175475875,26.6334573758111,26.6334573758111,714022.886764654,0.0,1.0
2025-05-07,27.83,28.29,27.473,27.62,792557,27.1803857267628,27.6296483007589,26.8317189030311,26.9752875951559,811499.201362768,0.0,1.0
2025-05-08,28.24,28.52,27.845,28.0,780087,27.5808154122811,27.854279587757,27.1950355933062,27.3464175475875,798731.166961463,0.0,1.0
2025-05-09,28.9,28.97,28.375,28.43,794501,28.2254095401885,28.2937755840575,27.7126642111712,27.7663803884969,813489.663181222,0.0,1.0
2025-05-12,28.91,29.23,28.55,28.98,917548,28.2351761178841,28.5477066041422,27.8835793208437,28.303542161753,939477.5003085,0.0,1.0
2025-05-13,29.41,29.54,28.94,29.0,1170045,28.7235050026624,28.8504705127048,28.2644758509708,28.3230753171442,1198009.20698259,0.0,1.0
2025-05-14,29.3,29.585,29.07,29.51,955514,28.6160726480112,28.8944201123348,28.3914413610131,28.8211707796181,978350.89197489,0.0,1.0
2025-05-15,29.76,29.81,29.0708,29.36,742390,29.0653352220073,29.1141681104851,28.3922226872288,28.6746721141846,760133.204425302,0.0,1.0
2025-05-16,29.99,30.17,29.65,29.94,1238790,29.2899665090053,29.4657649075255,28.957902867356,29.2411336205275,1268397.22020774,0.0,1.0
2025-05-19,30.24,30.33,29.49,29.59,592172,29.5341309513945,29.6220301506546,28.801637624227,28.8993034011826,606324.977344711,0.0,1.0
2025-05-20,29.83,30.38,29.66,30.13,772293,29.1337012658762,29.6708630391324,28.9676694450516,29.4266985967432,790750.889485622,0.0,1.0
2025-05-21,29.21,29.725,29.15,29.61,794324,28.5281734487511,29.0311522000728,28.4695739825777,28.9188365565738,813308.432861331,0.0,1.0
2025-05-22,27.92,29.03,27.72,28.85,1086111,27.268284926023,28.3523750502309,27.0729533721116,28.1765766517107,1112069.17495059,0.0,1.0
2025-05-23,28.88,28.96,27.79,27.88,941600,28.2058763847974,28.2840090063619,27.1413194159806,27.2292186152407,964104.345811318,0.0,1.0
2025-05-27,29.39,29.58,28.85,29.08,981407,28.7039718472713,28.8895368234871,28.1765766517107,28.4012079387087,1004862.73758459,0.0,1.0
2025-05-28,29.68,29.93,29.34,29.4,1052307,28.9872026004427,29.2313670428319,28.6551389587935,28.7137384249669,1077457.2555519,0.0,1.0
2025-05-29,29.31,30.0,29.28,29.83,660989,28.6258392257068,29.2997330867009,28.5965394926201,29.1337012658762,676786.711377949,0.0,1.0
2025-05-30,29.39,29.56,28.9,28.9,830041,29.0682651953159,29.2364041910017,28.5836292665747,28.5836292665747,839228.100682494,0.373,1.0
2025-06-02,28.96,29.41,28.765,29.35,1056285,28.6429724415226,29.0880462536319,28.4501071229419,29.028703078684,1067976.22566766,0.0,1.0
2025-06-03,30.53,30.56,29.058,29.1,1160587,30.1957855193262,30.2254571068001,28.7398996272709,28.7814398497344,1173432.66620178,0.0,1.0
2025-06-04,29.49,30.65,29.33,30.6,1253377,29.1671704868958,30.314471869222,29.008922020368,30.265019223432,1267249.68905044,0.0,1.0
2025-06-05,29.57,29.71,29.135,29.7,766099,29.2462947201597,29.3847621283714,28.8160567017873,29.3748715992135,774578.374688426,0.0,1.0
2025-06-06,29.61,29.9668,29.37,29.59,687011,29.2858568367916,29.6387509171485,29.048484137,29.2660757784756,694615.008991098,0.0,1.0
2025-06-09,31.83,32.14,30.45,30.6,1936308,31.4815543098641,31.7881607137616,30.1166612860623,30.265019223432,1957739.53958457,0.0,1.0
2025-06-10,32.31,32.33,31.88,32.02,1159833,31.9562997094474,31.9760807677633,31.531006955654,31.6694743638658,1172670.32074184,0.0,1.0
2025-06-11,31.92,32.54,31.77,32.35,953486,31.570569072286,32.183781880081,31.4222111349162,31.9958618260793,964039.420712166,0.0,1.0
2025-06-12,32.07,32.18,31.795,31.82,631121,31.7189270096557,31.8277228303936,31.4469374578112,31.4716637807061,638106.40454006,0.0,1.0
2025-06-13,32.29,32.3,31.73,31.9,762387,31.9365186511314,31.9464091802894,31.3826490182843,31.55078801397,770825.289347181,0.0,1.0
2025-06-16,32.48,32.79,32.23,32.37,833926,32.1244387051331,32.4310451090306,31.8771754761835,32.0156428843953,843156.10083086,0.0,1.0
2025-06-17,31.84,32.37,31.65,32.28,938422,31.4914448390221,32.0156428843953,31.3035247850204,31.9266281219734,948808.688605341,0.0,1.0
2025-06-18,31.75,32.0,31.63,31.85,986090,31.4024300766002,31.6496933055498,31.2837437267044,31.5013353681801,997004.289910981,0.0,1.0
2025-06-20,31.42,31.83,31.19,31.5,1490023,31.0760426143868,31.4815543098641,30.8485604437531,31.1551668476506,1506514.94596439,0.0,1.0
2025-06-23,32.05,32.28,31.35,31.4,1573445,31.6991459513398,31.9266281219734,31.0068089102809,31.0562615560708,1590860.281454,0.0,1.0
2025-06-24,32.66,32.93,32.07,32.19,956199,32.3024682299768,32.5695125172424,31.7189270096557,31.8376133595516,966782.448872404,0.0,1.0
2025-06-25,32.39,32.896,31.905,32.59,686745,32.0354239427112,32.5358847181052,31.555733278549,32.2332345258709,694346.064836796,0.0,1.0
2025-06-26,32.62,32.755,32.34,32.56,590215,32.2629061133449,32.3964282569777,31.9859712969213,32.203562938397,596747.646735905,0.0,1.0
2025-06-27,32.79,32.87,32.35,32.4,1215808,32.4310451090306,32.5101693422945,31.9958618260793,32.0453144718692,1229264.86599407,0.0,1.0
2025-06-30,32.78,32.87,31.97,32.44,974149,32.4211545798726,32.5101693422945,31.6200217180759,32.0848765885012,984931.123946588,0.0,1.0
2025-07-01,32.87,33.25,32.71,32.86,843723,32.5101693422945,32.8860094502979,32.3519208757667,32.5002788131365,853061.536468842,0.0,1.0
2025-07-02,33.21,33.49,32.6516,32.72,959879,32.846447333666,33.1233821500895,32.2941601854841,32.3618114049247,970503.180029672,0.0,1.0
2025-07-03,34.11,34.22,33.11,33.11,1201208,33.7365949578845,33.8453907786224,32.7475420420861,32.7475420420861,1214503.2695549,0.0,1.0
2025-07-07,33.86,34.28,33.55,33.96,689565,33.4893317289349,33.9047339535703,33.1827253250374,33.5882370205148,697197.277299704,0.0,1.0
2025-07-08,33.05,33.83,32.76,33.83,759610,32.6881988671382,33.459660141461,32.4013735215567,33.459660141461,768017.552818991,0.0,1.0
2025-07-09,33.61,33.79,33.05,33.31,880162,33.2420684999853,33.420098024829,32.6881988671382,32.9453526252458,889903.852403562,0.0,1.0
2025-07-10,33.34,33.6907,32.875,33.5,1128810,32.9750242127198,33.3218850702903,32.5151146068735,33.1332726792475,1141303.9504451,0.0,1.0
2025-07-11,32.83,33.17,32.65,33.0,634597,32.4706072256625,32.806885217034,32.2925777008188,32.6387462213483,641620.877774482,0.0,1.0
2025-07-14,33.33,33.35,32.7301,32.93,917094,32.9651336835618,32.9849147418777,32.3718008393743,32.5695125172424,927244.624985162,0.0,1.0
2025-07-15,35.31,35.58,33.64,33.69,1619664,34.9234584568427,35.1905027441082,33.2717400874593,33.3211927332492,1637590.84486647,0.0,1.0
2025-07-16,35.02,35.55,34.46,35.55,851854,34.6366331112611,35.1608311566343,34.082763478414,35.1608311566343,861282.532403561,0.0,1.0
2025-07-17,35.3,35.38,34.755,35.0,777681,34.9135679276847,34.9926921609486,34.3745340885745,34.6168520529451,786288.567151335,0.0,1.0
2025-07-18,36.35,36.45,35.395,35.59,1350458,35.952073489273,36.0509787808529,35.0075279546855,35.2003932732662,1365405.20575668,0.0,1.0
2025-07-21,36.06,36.55,35.975,36.45,749521,35.6652481436915,36.1498840724327,35.5811786458486,36.0509787808529,757816.885252225,0.0,1.0
2025-07-22,36.5,36.51,35.86,36.29,806216,36.1004314266428,36.1103219558008,35.4674375605318,35.8927303143251,815139.399643917,0.0,1.0
2025-07-23,36.95,36.95,36.54,36.6,630997,36.5455052387521,36.5455052387521,36.1399935432747,36.1993367182226,637981.032077151,0.0,1.0
2025-07-24,36.54,36.9593,36.34,36.5,662317,36.1399935432747,36.554703430869,35.9421829601151,36.1004314266428,669647.689643918,0.0,1.0
2025-07-25,36.45,36.52,36.09,36.41,593971,36.0509787808529,36.1202124849588,35.6949197311654,36.0114166642209,600545.219080118,0.0,1.0
2025-07-28,36.8,36.91,36.05,36.45,696044,36.3971473013823,36.5059431221202,35.6553576145335,36.0509787808529,703747.988486647,0.0,1.0
2025-07-29,36.43,36.85,36.25,36.78,795198,36.0311977225369,36.4465999471723,35.8531681976932,36.3773662430664,803999.449673591,0.0,1.0
2025-07-30,36.6,36.925,36.27,36.51,851729,36.1993367182226,36.5207789158571,35.8729492560092,36.1103219558008,861156.148872405,0.0,1.0
2025-07-31,36.63,37.0,36.19,36.4,1220761,36.2290083056966,36.594957884542,35.7938250227453,36.001526135063,1234272.68703264,0.0,1.0
2025-08-01,33.86,36.525,33.84,36.05,1348340,33.4893317289349,36.1251577495378,33.469550670619,35.6553576145335,1363263.76320475,0.0,1.0
2025-08-04,34.4,34.61,33.9,34.2,648743,34.0234203034661,34.2311214157838,33.5288938455669,33.8256097203064,655923.449228487,0.0,1.0
2025-08-05,34.32,34.79,33.93,34.48,894091,33.9442960702022,34.4091509406275,33.5585654330408,34.10254453673,903987.022047478,0.0,1.0
2025-08-06,34.02,34.66,33.65,34.33,975541,33.6475801954627,34.2805740615737,33.2816306166173,33.9541865993602,986338.530949554,0.0,1.0
2025-08-07,34.33,34.625,34.11,34.38,800730,33.9541865993602,34.2459572095207,33.7365949578845,34.0036392451501,809592.679228487,0.0,1.0
2025-08-08,33.91,34.61,33.9,34.61,744543,33.5387843747249,34.2311214157838,33.5288938455669,34.2311214157838,752783.787507417,0.0,1.0
2025-08-11,33.19,33.73,33.04,33.72,1114193,32.82666627535,33.3607548498811,32.6783083379802,33.3508643207232,1126525.1658457,0.0,1.0
2025-08-12,33.4,33.597,32.985,33.13,628480,33.0343673876677,33.2292108120799,32.6239104276113,32.7673231004021,635436.173293768,0.0,1.0
2025-08-13,33.78,33.82,33.36,33.47,719529,33.4102074956711,33.449769612303,32.9948052710357,33.1036010917735,727492.926320474,0.0,1.0
2025-08-14,32.98,33.63,32.7923,33.59,619665,32.6189651630323,33.2618495583013,32.4333199307369,33.2222874416694,626523.606676558,0.0,1.0
2025-08-15,33.45,33.76,32.76,32.91,723995,33.0838200334576,33.3904264373551,32.4013735215567,32.5497314589264,732008.357121661,0.0,1.0
2025-08-18,33.73,34.15,33.555,33.68,1054644,33.3607548498811,33.7761570745165,33.1876705896164,33.3113022040912,1066317.06267062,0.0,1.0
2025-08-19,33.57,33.84,33.48,33.84,689636,33.2025063833534,33.469550670619,33.1134916209315,33.469550670619,697269.0631454,0.0,1.0
2025-08-20,33.43,33.76,33.17,33.67,618220,33.0640389751416,33.3904264373551,32.806885217034,33.3014116749332,625062.61305638,0.0,1.0
2025-08-21,33.39,33.57,33.24,33.37,547763,33.0244768585097,33.2025063833534,32.8761189211399,33.0046958001937,553825.777418397,0.0,1.0
2025-08-22,34.22,34.42,33.43,33.43,397528,33.8453907786224,34.0432013617821,33.0640389751416,33.0640389751416,401927.938991098,0.0,1.0
2025-08-25,33.53,34.35,33.4,34.22,644602,33.1629442667215,33.9739676576762,33.0343673876677,33.8453907786224,651736.615608308,0.0,1.0
2025-08-26,34.01,34.13,33.655,33.71,689395,33.6376896663047,33.7563760162005,33.2865758811963,33.3409737915652,697025.395697329,0.0,1.0
2025-08-27,34.17,34.32,33.95,34.03,555969,33.7959381328325,33.9442960702022,33.5783464913568,33.6574707246207,562122.603471809,0.0,1.0
2025-08-28,34.42,34.7,34.107,34.22,520345,34.0432013617821,34.3201361782056,33.7336277991371,33.8453907786224,526104.308160237,0.0,1.0
2025-08-29,33.7,34.02,33.521,33.92,989667,33.7,34.02,33.521,33.92,989667,0.373,1.0
2025-09-02,33.08,33.62,32.79,33.3,1002279,33.08,33.62,32.79,33.3,1002279,0.0,1.0
2025-09-03,32.96,33.16,32.76,32.98,978404,32.96,33.16,32.76,32.98,978404,0.0,1.0
2025-09-04,33.62,33.71,32.81,32.99,986063,33.62,33.71,32.81,32.99,986063,0.0,1.0
2025-09-05,33.21,33.91,32.825,33.87,1125473,33.21,33.91,32.825,33.87,1125473,0.0,1.0
2025-09-08,33.39,33.41,32.84,33.27,799041,33.39,33.41,32.84,33.27,799041,0.0,1.0
2025-09-09,33.92,34.05,33.565,33.62,702298,33.92,34.05,33.565,33.62,702298,0.0,1.0
2025-09-10,33.71,34.192776,33.71,34.1,490224,33.71,34.192776,33.71,34.1,490224,0.0,1.0
2025-09-11,33.88,34.285,33.655,33.68,754511,33.88,34.285,33.655,33.68,754511,0.0,1.0
2025-09-12,33.95,34.05,33.54,33.71,554920,33.95,34.05,33.54,33.71,554920,0.0,1.0
2025-09-15,34.48,34.52,34.07,34.17,550907,34.48,34.52,34.07,34.17,550907,0.0,1.0
2025-09-16,34.24,34.85,34.23,34.64,826548,34.24,34.85,34.23,34.64,826548,0.0,1.0
2025-09-17,33.93,34.49,33.78,34.3,551569,33.93,34.49,33.78,34.3,551569,0.0,1.0
2025-09-18,34.64,35.04,34.01,34.01,858890,34.64,35.04,34.01,34.01,858890,0.0,1.0
2025-09-19,33.76,34.87,33.735,34.82,1044932,33.76,34.87,33.735,34.82,1044932,0.0,1.0
2025-09-22,34.18,34.31,33.45,33.92,857689,34.18,34.31,33.45,33.92,857689,0.0,1.0
2025-09-23,34.15,34.42,33.99,34.25,647102,34.15,34.42,33.99,34.25,647102,0.0,1.0
2025-09-24,34.38,34.58,33.95,34.15,699931,34.38,34.58,33.95,34.15,699931,0.0,1.0
2025-09-25,34.0,34.34,33.46,34.24,1153693,34.0,34.34,33.46,34.24,1153693,0.0,1.0
2025-09-26,34.56,34.67,33.96,34.1,851909,34.56,34.67,33.96,34.1,851909,0.0,1.0
2025-09-29,34.78,35.08,34.26,34.64,884463,34.78,35.08,34.26,34.64,884463,0.0,1.0
2025-09-30,34.42,35.07,34.195,34.71,826926,34.42,35.07,34.195,34.71,826926,0.0,1.0
2025-10-01,35.78,35.92,34.39,34.39,1407322,35.78,35.92,34.39,34.39,1407322,0.0,1.0
2025-10-02,35.72,36.12,35.49,35.97,1081664,35.72,36.12,35.49,35.97,1081664,0.0,1.0
2025-10-03,35.84,36.08,35.465,35.76,794451,35.84,36.08,35.465,35.76,794451,0.0,1.0
2025-10-06,38.07,38.15,36.16,36.32,1556309,38.07,38.15,36.16,36.32,1556309,0.0,1.0
2025-10-07,38.09,38.63,37.955,38.0,909238,38.09,38.63,37.955,38.0,909238,0.0,1.0
2025-10-08,38.76,39.2,38.26,38.46,1566233,38.76,39.2,38.26,38.46,1566233,0.0,1.0
2025-10-09,38.1,39.11,37.88,38.92,986441,38.1,39.11,37.88,38.92,986441,0.0,1.0
2025-10-10,37.62,38.6846,37.41,38.23,1045415,37.62,38.6846,37.41,38.23,1045415,0.0,1.0
2025-10-13,39.63,39.63,38.034,38.08,1109010,39.63,39.63,38.034,38.08,1109010,0.0,1.0
2025-10-14,39.25,39.74,38.59,38.8,1180282,39.25,39.74,38.59,38.8,1180282,0.0,1.0
2025-10-15,40.64,40.83,39.59,39.89,1245868,40.64,40.83,39.59,39.89,1245868,0.0,1.0
2025-10-16,40.83,41.73,40.675,40.98,989073,40.83,41.73,40.675,40.98,989073,0.0,1.0
2025-10-17,39.96,40.76,39.715,40.51,792746,39.96,40.76,39.715,40.51,792746,0.0,1.0
2025-10-20,40.41,40.52,39.98,40.42,609012,40.41,40.52,39.98,40.42,609012,0.0,1.0
2025-10-21,39.45,40.5,39.2,40.4,696422,39.45,40.5,39.2,40.4,696422,0.0,1.0
2025-10-22,39.14,39.88,38.7151,39.41,810827,39.14,39.88,38.7151,39.41,810827,0.0,1.0
2025-10-23,39.59,39.66,38.95,39.28,682325,39.59,39.66,38.95,39.28,682325,0.0,1.0
2025-10-24,40.6,40.705,40.0,40.13,646779,40.6,40.705,40.0,40.13,646779,0.0,1.0
2025-10-27,40.89,41.145,40.53,40.77,921966,40.89,41.145,40.53,40.77,921966,0.0,1.0
2025-10-28,43.39,44.7099,42.525,43.045,2176005,43.39,44.7099,42.525,43.045,2176005,0.0,1.0
2025-10-29,42.66,43.99,42.58,43.7,1308858,42.66,43.99,42.58,43.7,1308858,0.0,1.0
2025-10-30,42.18,43.12,41.97,42.59,1485908,42.18,43.12,41.97,42.59,1485908,0.0,1.0
2025-10-31,43.26,43.68,41.93,42.3,2110853,43.26,43.68,41.93,42.3,2110853,0.0,1.0
2025-11-03,44.0,44.3792,42.91,43.42,1060005,44.0,44.3792,42.91,43.42,1060005,0.0,1.0
2025-11-04,43.76,44.26,42.97,43.15,1551379,43.76,44.26,42.97,43.15,1551379,0.0,1.0
2025-11-05,42.91,44.53,41.91,43.71,1337805,42.91,44.53,41.91,43.71,1337805,0.0,1.0
2025-11-06,44.4,44.41,42.87,43.41,1643289,44.4,44.41,42.87,43.41,1643289,0.0,1.0
2025-11-07,44.43,44.54,42.98,43.74,1896135,44.43,44.54,42.98,43.74,1896135,0.0,1.0
2025-11-10,44.18,45.1,44.02,44.97,850601,44.18,45.1,44.02,44.97,850601,0.0,1.0
2025-11-11,42.6,43.11,41.8,42.68,1767514,42.6,43.11,41.8,42.68,1767514,0.0,1.0
2025-11-12,42.03,42.7,41.695,42.66,984119,42.03,42.7,41.695,42.66,984119,0.0,1.0
2025-11-13,41.92,42.41,41.52,41.93,1569978,41.92,42.41,41.52,41.93,1569978,0.0,1.0
2025-11-14,42.24,42.29,40.6172,41.0,1081134,42.24,42.29,40.6172,41.0,1081134,0.0,1.0
2025-11-17,42.59,43.005,42.06,42.24,1153313,42.59,43.005,42.06,42.24,1153313,0.0,1.0
2025-11-18,42.45,42.99,41.82,42.42,1018628,42.45,42.99,41.82,42.42,1018628,0.0,1.0
2025-11-19,41.98,42.97,41.61,42.38,1984335,41.98,42.97,41.61,42.38,1984335,0.0,1.0
2025-11-20,41.53,43.01,41.41,42.5,1343469,41.53,43.01,41.41,42.5,1343469,0.0,1.0
2025-11-21,41.26,41.665,40.79,41.59,1296850,41.26,41.665,40.79,41.59,1296850,0.0,1.0
2025-11-24,40.71,41.74,40.17,41.57,2127081,40.71,41.74,40.17,41.57,2127081,0.0,1.0
2025-11-25,41.52,41.87,40.26,40.88,1942125,41.52,41.87,40.26,40.88,1942125,0.0,1.0
2025-11-26,41.15,41.955,41.15,41.93,999177,41.15,41.955,41.15,41.93,999177,0.0,1.0