date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-14,24.975,24.975,24.975,24.975,3,23.6872848105103,23.6872848105103,23.6872848105103,23.6872848105103,3.16308942115455,0.0,1.0
2025-01-15,24.965,24.965,24.965,24.965,4,23.6778004121877,23.6778004121877,23.6778004121877,23.6778004121877,4.21745256153941,0.0,1.0
2025-01-16,24.8131,24.8131,24.8131,24.8131,2,23.5337324016685,23.5337324016685,23.5337324016685,23.5337324016685,2.10872628076971,0.0,1.0
2025-01-17,25.21,25.21,25.21,25.21,29,23.9101681710896,23.9101681710896,23.9101681710896,23.9101681710896,30.5765310711608,0.0,1.0
2025-01-21,25.237,25.237,25.237,25.237,2,23.9357760465605,23.9357760465605,23.9357760465605,23.9357760465605,2.1087262807697,0.0,1.0
2025-01-22,25.6525,26.4,25.6525,26.4,6558,24.3298527968614,25.0388115714703,24.3298527968614,25.0388115714703,6914.51347464387,0.0,1.0
2025-01-23,25.5356,25.5356,25.5,25.5,1046,24.2189801804711,24.2189801804711,24.1852157224429,24.1852157224429,1102.86384484256,0.0,1.0
2025-01-24,25.7099,25.7099,25.59,25.65,1122,24.3842932432327,24.3842932432327,24.2705753073456,24.3274816972808,1182.99544351181,0.0,1.0
2025-01-27,25.6444,25.89,25.6444,25.89,425,24.3221704342202,24.5551072570214,24.3221704342202,24.5551072570214,448.104334663562,0.0,1.0
2025-01-28,25.5529,25.5529,25.5529,25.5529,45,24.2353881895691,24.2353881895691,24.2353881895691,24.2353881895691,47.4463413173183,0.0,1.0
2025-01-29,25.579,25.579,25.579,25.579,45,24.2601424691909,24.2601424691909,24.2601424691909,24.2601424691909,47.4463413173183,0.0,1.0
2025-01-30,25.7392,25.7392,25.7392,25.7392,0,24.4120825303177,24.4120825303177,24.4120825303177,24.4120825303177,0,0.0,1.0
2025-01-31,25.5952,25.5952,25.5952,25.5952,5,24.2755071944734,24.2755071944734,24.2755071944734,24.2755071944734,5.27181570192425,0.0,1.0
2025-02-03,25.3165,25.3165,25.3165,25.3165,0,24.0111770132245,24.0111770132245,24.0111770132245,24.0111770132245,0,0.0,1.0
2025-02-04,25.4381,25.4381,25.4381,25.4381,0,24.1265072968265,24.1265072968265,24.1265072968265,24.1265072968265,0,0.0,1.0
2025-02-05,25.2331,25.2331,25.2331,25.2331,38,23.9320771312147,23.9320771312147,23.9320771312147,23.9320771312147,40.0657993346243,0.0,1.0
2025-02-06,25.9033,25.9033,25.9033,25.9033,2,24.5677215067904,24.5677215067904,24.5677215067904,24.5677215067904,2.1087262807697,0.0,1.0
2025-02-07,26.2465,26.2465,26.2465,26.2465,2,24.8932260572195,24.8932260572195,24.8932260572195,24.8932260572195,2.10872628076971,0.0,1.0
2025-02-10,26.6629,26.6629,26.6629,26.6629,0,25.2881564033695,25.2881564033695,25.2881564033695,25.2881564033695,0,0.0,1.0
2025-02-11,26.4224,26.4224,26.4224,26.4224,6,25.0600566237128,25.0600566237128,25.0600566237128,25.0600566237128,6.3261788423091,0.0,1.0
2025-02-12,26.8451,26.8451,26.8451,26.8451,1,25.460962140806,25.460962140806,25.460962140806,25.460962140806,1.05436314038485,0.0,1.0
2025-02-13,26.5309,26.5309,26.5309,26.5309,61,25.1629623455122,25.1629623455122,25.1629623455122,25.1629623455122,64.3161515634759,0.0,1.0
2025-02-14,26.9491,26.9491,26.9491,26.9491,3,25.5595998833602,25.5595998833602,25.5595998833602,25.5595998833602,3.16308942115456,0.0,1.0
2025-02-18,26.6306,26.6306,26.6306,26.6306,86,25.2575217967878,25.2575217967878,25.2575217967878,25.2575217967878,90.6752300730972,0.0,1.0
2025-02-19,26.9512,26.9512,26.9512,26.9512,73,25.561591607008,25.561591607008,25.561591607008,25.561591607008,76.9685092480941,0.0,1.0
2025-02-20,27.1995,27.2157,27.1733,27.1733,201,25.7970892173563,25.8124539426388,25.7722400937513,25.7722400937513,211.926991217355,0.0,1.0
2025-02-21,27.398,27.65,27.398,27.65,375,25.9853545240585,26.2243613617861,25.9853545240585,26.2243613617861,395.386177644319,0.0,1.0
2025-02-24,27.1086,27.31,27.1086,27.31,1672,25.7108760366045,25.9018918188202,25.7108760366045,25.9018918188202,1762.89517072348,0.0,1.0
2025-02-25,26.8926,26.8926,26.8926,26.8926,5,25.506013032838,25.506013032838,25.506013032838,25.506013032838,5.27181570192425,0.0,1.0
2025-02-26,27.1564,27.1564,27.1564,27.1564,3,25.7562114605862,25.7562114605862,25.7562114605862,25.7562114605862,3.16308942115456,0.0,1.0
2025-02-27,26.8079,26.8079,26.8079,26.8079,5,25.4256801790462,25.4256801790462,25.4256801790462,25.4256801790462,5.27181570192425,0.0,1.0
2025-02-28,26.1068,26.14,26.1068,26.14,208,24.7607290126538,24.7922172150846,24.7607290126538,24.7922172150846,219.307533200049,0.0,1.0
2025-03-03,25.7933,25.7933,25.7933,25.7933,38,24.4633931252426,24.4633931252426,24.4633931252426,24.4633931252426,40.0657993346244,0.0,1.0
2025-03-04,26.0424,26.0424,26.0424,26.0424,129,24.6996494874567,24.6996494874567,24.6996494874567,24.6996494874567,136.012845109646,0.0,1.0
2025-03-05,26.5785,26.5785,22.55,22.55,842,25.2081080815274,25.2081080815274,21.3873182172975,21.3873182172975,887.773764204046,0.0,1.0
2025-03-06,26.8742,27.1,26.8742,27.1,223,25.4885617399245,25.7027194540472,25.4885617399245,25.7027194540472,235.122980305822,0.0,1.0
2025-03-07,26.8896,26.8896,26.8896,26.8896,26,25.5031677133412,25.5031677133412,25.5031677133412,25.5031677133412,27.4134416500062,0.0,1.0
2025-03-10,26.261,26.261,26.261,26.261,6,24.9069784347872,24.9069784347872,24.9069784347872,24.9069784347872,6.32617884230911,0.0,1.0
2025-03-11,26.6297,26.6297,26.46,26.46,126,25.2566682009387,25.2566682009387,25.0957179614055,25.0957179614055,132.849755688492,0.0,1.0
2025-03-12,26.9024,26.9024,26.9024,26.9024,17,25.515307743194,25.515307743194,25.515307743194,25.515307743194,17.9241733865425,0.0,1.0
2025-03-13,26.5544,26.5544,26.5544,26.5544,33,25.1852506815701,25.1852506815701,25.1852506815701,25.1852506815701,34.7939836327001,0.0,1.0
2025-03-14,27.6475,27.6475,27.6475,27.6475,15,26.2219902622055,26.2219902622055,26.2219902622055,26.2219902622055,15.8154471057728,0.0,1.0
2025-03-17,27.4093,27.4093,27.1,27.24,40041,25.9960718941629,25.9960718941629,25.7027194540472,25.8355010305625,42217.7545041499,0.0,1.0
2025-03-18,27.1963,27.1963,27.1963,27.1963,138,25.7940542098931,25.7940542098931,25.7940542098931,25.7940542098931,145.50211337311,0.0,1.0
2025-03-19,27.2074,27.2074,27.2074,27.2074,22,25.8045818920311,25.8045818920311,25.8045818920311,25.8045818920311,23.1959890884667,0.0,1.0
2025-03-20,26.8659,26.8659,26.8659,26.8659,69,25.4806896893168,25.4806896893168,25.4806896893168,25.4806896893168,72.7510566865548,0.0,1.0
2025-03-21,26.4661,26.4661,26.4661,26.4661,21,25.1015034443822,25.1015034443822,25.1015034443822,25.1015034443822,22.1416259480819,0.0,1.0
2025-03-24,26.4272,26.4272,26.4272,26.4272,36,25.0646091349076,25.0646091349076,25.0646091349076,25.0646091349076,37.9570730538546,0.0,1.0
2025-03-25,26.2874,26.2874,26.2874,26.2874,18,24.9320172463587,24.9320172463587,24.9320172463587,24.9320172463587,18.9785365269273,0.0,1.0
2025-03-26,26.2306,26.2306,26.2306,26.2306,8,24.8781458638867,24.8781458638867,24.8781458638867,24.8781458638867,8.43490512307882,0.0,1.0
2025-03-27,26.38,26.38,26.31,26.31,2316,25.0198427748252,25.0198427748252,24.9534519865676,24.9534519865676,2441.90503313132,0.0,1.0
2025-03-28,25.6148,25.93,25.6148,25.93,2542,24.2940966151855,24.5930448503115,24.2940966151855,24.5930448503115,2680.1911028583,0.0,1.0
2025-03-31,25.4652,25.4652,25.16,25.16,229,24.1522100162805,24.1522100162805,23.862746179477,23.862746179477,241.449159148131,0.0,1.0
2025-04-01,25.7409,25.7409,25.7409,25.7409,26,24.4136948780326,24.4136948780326,24.4136948780326,24.4136948780326,27.4134416500061,0.0,1.0
2025-04-02,25.9077,25.9077,25.9077,25.9077,10,24.5718946420523,24.5718946420523,24.5718946420523,24.5718946420523,10.5436314038485,0.0,1.0
2025-04-03,24.6777,25.0,24.6777,25.0,857,23.4053136483815,23.7109958063166,23.4053136483815,23.7109958063166,903.58921130982,0.0,1.0
2025-04-04,24.8202,24.8202,23.41,23.41,318,23.5404663244775,23.5404663244775,22.2029764730348,22.2029764730348,335.287478642384,0.0,1.0
2025-04-07,22.51,22.51,22.51,22.51,519,21.3493806240074,21.3493806240074,21.3493806240074,21.3493806240074,547.214469859739,0.0,1.0
2025-04-08,21.9325,22.83,21.9325,22.83,230,20.8016566208815,21.6528813703283,20.8016566208815,21.6528813703283,242.503522288516,0.0,1.0
2025-04-09,24.6231,24.8,22.79,23.08,1658,23.3535288335405,23.521307839866,21.6149437770382,21.8899913283915,1748.13408675809,0.0,1.0
2025-04-10,25.3297,25.3297,24.82,24.82,103,24.0236964190103,24.0236964190103,23.5402766365111,23.5402766365111,108.59940345964,0.0,1.0
2025-04-11,26.0096,26.0096,26.0096,26.0096,24,24.6685406609589,24.6685406609589,24.6685406609589,24.6685406609589,25.3047153692364,0.0,1.0
2025-04-14,26.0515,26.0515,26.0515,26.0515,10,24.7082802899302,24.7082802899302,24.7082802899302,24.7082802899302,10.5436314038485,0.0,1.0
2025-04-15,25.918,25.918,25.918,25.918,22,24.5816635723245,24.5816635723245,24.5816635723245,24.5816635723245,23.1959890884668,0.0,1.0
2025-04-16,25.5452,25.58,25.5452,25.58,130,24.2280852028607,24.2610909090231,24.2280852028607,24.2610909090231,137.067208250031,0.0,1.0
2025-04-17,25.467,25.467,25.467,25.467,0,24.1539172079786,24.1539172079786,24.1539172079786,24.1539172079786,0,0.0,1.0
2025-04-21,25.8876,25.8876,25.8876,25.8876,1,24.552831001424,24.552831001424,24.552831001424,24.552831001424,1.05436314038485,0.0,1.0
2025-04-22,26.1949,26.1949,26.16,26.16,298,24.8442865618753,24.8442865618753,24.8111860117297,24.8111860117297,314.200215834686,0.0,1.0
2025-04-23,26.2559,26.2559,26.2559,26.2559,0,24.9021413916427,24.9021413916427,24.9021413916427,24.9021413916427,0,0.0,1.0
2025-04-24,26.8756,26.8756,26.8756,26.8756,0,25.4898895556897,25.4898895556897,25.4898895556897,25.4898895556897,0,0.0,1.0
2025-04-25,26.8107,26.8107,26.8107,26.8107,4,25.4283358105765,25.4283358105765,25.4283358105765,25.4283358105765,4.2174525615394,0.0,1.0
2025-04-28,26.6117,26.6117,26.55,26.6,215,25.2395962839582,25.2395962839582,25.1810775463082,25.2284995379208,226.688075182743,0.0,1.0
2025-04-29,26.6903,26.6903,26.6903,26.6903,1,25.3141436547733,25.3141436547733,25.3141436547733,25.3141436547733,1.05436314038485,0.0,1.0
2025-04-30,26.8504,26.8504,26.7099,26.7099,188,25.4659888719169,25.4659888719169,25.3327330754854,25.3327330754854,198.220270392352,0.0,1.0
2025-05-01,26.8315,27.1,26.8315,27.1,239,25.4480633590873,25.7027194540472,25.4480633590873,25.7027194540472,251.99279055198,0.0,1.0
2025-05-02,27.701,27.7016,27.701,27.7016,156,26.272731793231,26.2733008571304,26.272731793231,26.2733008571304,164.480649900037,0.0,1.0
2025-05-05,27.4048,27.4048,27.4048,27.4048,317,25.9918039149178,25.9918039149178,25.9918039149178,25.9918039149178,334.233115501998,0.0,1.0
2025-05-06,27.7978,27.7978,27.78,27.78,239,26.3645407689931,26.3645407689931,26.347658539979,26.347658539979,251.992790551979,0.0,1.0
2025-05-07,27.5306,27.5306,27.5306,27.5306,34,26.1111176458152,26.1111176458152,26.1111176458152,26.1111176458152,35.8483467730849,0.0,1.0
2025-05-08,27.9473,28.1,27.9473,28.0,494,26.5063325239148,26.6511592862998,26.5063325239148,26.5563153030746,520.855391350118,0.0,1.0
2025-05-09,27.523,27.5476,27.523,27.5476,221,26.10390950309,26.1272411229635,26.10390950309,26.1272411229635,233.014254025053,0.0,1.0
2025-05-12,28.9229,28.9229,28.65,28.65,2718,27.4316304242605,27.4316304242605,27.1728011940388,27.1728011940388,2865.75901556603,0.0,1.0
2025-05-13,29.5122,29.5122,29.5122,29.5122,111,27.990546017407,27.990546017407,27.990546017407,27.990546017407,117.034308582719,0.0,1.0
2025-05-14,29.4005,29.4005,29.3706,29.3706,481,27.8846052881444,27.8846052881444,27.8562469371601,27.8562469371601,507.148670525114,0.0,1.0
2025-05-15,28.9258,28.99,28.7822,28.7822,1789,27.4343808997741,27.4952707370047,27.2981849398626,27.2981849398626,1886.2556581485,0.0,1.0
2025-05-16,29.2825,29.2825,28.81,28.91,2157,27.7726893879386,27.7726893879386,27.3245515671992,27.4193955504245,2274.26129381013,0.0,1.0
2025-05-19,29.4715,29.4715,29.3025,29.31,1620,27.9519445162344,27.9519445162344,27.7916581845837,27.7987714833255,1708.06828742346,0.0,1.0
2025-05-20,29.1625,29.28,29.1625,29.28,123,27.6588766080683,27.770318288358,27.6588766080683,27.770318288358,129.686666267337,0.0,1.0
2025-05-21,28.7676,28.92,28.7676,28.8576,1188,27.2843377183117,27.428879948747,27.2843377183117,27.3696973032144,1252.5834107772,0.0,1.0
2025-05-22,28.5053,28.5053,28.5053,28.5053,1188,27.0355619503118,27.0355619503118,27.0355619503118,27.0355619503118,1252.58341077721,0.0,1.0
2025-05-23,28.001,28.001,28.001,28.001,23,26.5572637429068,26.5572637429068,26.5572637429068,26.5572637429068,24.2503522288516,0.0,1.0
2025-05-27,28.5356,28.5356,28.32,28.32,763,27.0642996772291,27.0642996772291,26.8598160493954,26.8598160493954,804.479076113642,0.0,1.0
2025-05-28,28.1663,28.1663,28.1663,28.1663,53,26.7140408471782,26.7140408471782,26.7140408471782,26.7140408471782,55.8812464403971,0.0,1.0
2025-05-29,28.5656,28.5656,28.565,28.565,157,27.0927528721967,27.0927528721967,27.0921838082973,27.0921838082973,165.535013040422,0.0,1.0
2025-05-30,28.0734,28.0734,28.0734,28.0734,2,26.6259307867619,26.6259307867619,26.6259307867619,26.6259307867619,2.1087262807697,0.0,1.0
2025-06-02,28.2176,28.2176,28.14,28.14,201,26.7626958105727,26.7626958105727,26.6890968795899,26.6890968795899,211.926991217356,0.0,1.0
2025-06-03,28.5944,28.5944,28.5944,28.5944,5,27.1200679393655,27.1200679393655,27.1200679393655,27.1200679393655,5.27181570192427,0.0,1.0
2025-06-04,28.8243,28.8243,28.8243,28.8243,6,27.3381142568004,27.3381142568004,27.3381142568004,27.3381142568004,6.32617884230912,0.0,1.0
2025-06-05,28.821,28.821,28.821,28.821,3,27.334984405354,27.334984405354,27.334984405354,27.334984405354,3.16308942115456,0.0,1.0
2025-06-06,28.942,28.95,28.81,28.81,1561,27.4497456250566,27.4573331437146,27.3245515671992,27.3245515671992,1645.86086214075,0.0,1.0
2025-06-09,29.1961,29.1961,29.1961,29.1961,47,27.690744186432,27.690744186432,27.690744186432,27.690744186432,49.555067598088,0.0,1.0
2025-06-10,28.8351,28.8351,28.8351,28.8351,2,27.3483574069888,27.3483574069888,27.3483574069888,27.3483574069888,2.1087262807697,0.0,1.0
2025-06-11,28.9193,28.9193,28.91,28.91,692,27.4282160408644,27.4282160408644,27.4193955504245,27.4193955504245,729.619293146319,0.0,1.0
2025-06-12,29.0202,29.03,29.0202,29.03,107,27.5239136199387,27.5332083302948,27.5239136199387,27.5332083302948,112.816856021179,0.0,1.0
2025-06-13,28.4639,28.68,28.4639,28.68,1009,26.9962965412566,27.2012543890064,26.9962965412566,27.2012543890064,1063.85240864831,0.0,1.0
2025-06-16,28.7155,28.7155,28.7155,28.7155,6,27.2349240030513,27.2349240030513,27.2349240030513,27.2349240030513,6.32617884230912,0.0,1.0
2025-06-17,28.4775,28.4775,28.4775,28.4775,14,27.0091953229752,27.0091953229752,27.0091953229752,27.0091953229752,14.7610839653879,0.0,1.0
2025-06-18,28.2591,28.2591,28.2591,28.2591,1,26.8020560636112,26.8020560636112,26.8020560636112,26.8020560636112,1.05436314038485,0.0,1.0
2025-06-20,27.6848,27.6848,27.6848,27.6848,2,26.2573670679485,26.2573670679485,26.2573670679485,26.2573670679485,2.10872628076971,0.0,1.0
2025-06-23,28.1116,28.1116,28.1116,28.1116,47,26.662161188354,26.662161188354,26.662161188354,26.662161188354,49.555067598088,0.0,1.0
2025-06-24,28.934,28.934,28.934,28.934,1,27.4421581063985,27.4421581063985,27.4421581063985,27.4421581063985,1.05436314038485,0.0,1.0
2025-06-25,28.9525,28.9525,28.9525,28.9525,15,27.6873298030359,27.6873298030359,27.6873298030359,27.6873298030359,15.6854237331467,0.24,1.0
2025-06-26,29.2324,29.2324,29.2324,29.2324,77,27.9549986955968,27.9549986955968,27.9549986955968,27.9549986955968,80.5185084968199,0.0,1.0
2025-06-27,29.4783,29.4783,29.4783,29.4783,79,28.1901533246812,28.1901533246812,28.1901533246812,28.1901533246812,82.6098983279062,0.0,1.0
2025-06-30,30.2353,30.2353,29.99,30.04,1510,28.9140738379667,28.9140738379667,28.6794929900024,28.7273080833502,1578.9993224701,0.0,1.0
2025-07-01,30.0811,30.0811,30.0811,30.0811,54,28.7666120900821,28.7666120900821,28.7666120900821,28.7666120900821,56.4675254393283,0.0,1.0
2025-07-02,30.0324,30.0324,30.0324,30.0324,4,28.7200401891614,28.7200401891614,28.7200401891614,28.7200401891614,4.18277966217246,0.0,1.0
2025-07-03,31.084,31.084,30.68,30.68,565,29.725687232452,29.725687232452,29.3393412782019,29.3393412782019,590.817627281861,0.0,1.0
2025-07-07,30.0266,30.1,29.9871,30.02,2121,28.714493638333,28.7846861953676,28.6767197145883,28.7081820460111,2217.91891586695,0.0,1.0
2025-07-08,30.1048,30.1048,30.1048,30.1048,2121,28.789276444329,28.789276444329,28.789276444329,28.789276444329,2217.91891586695,0.0,1.0
2025-07-09,30.2282,30.2282,30.2282,30.2282,10,28.9072840947113,28.9072840947113,28.9072840947113,28.9072840947113,10.4569491554312,0.0,1.0
2025-07-10,30.4346,30.4346,30.4346,30.4346,96,29.104664800051,29.104664800051,29.104664800051,29.104664800051,100.386711892139,0.0,1.0
2025-07-11,30.179,30.179,30.179,30.179,17,28.8602340428571,28.8602340428571,28.8602340428571,28.8602340428571,17.776813564233,0.0,1.0
2025-07-14,30.3594,30.3594,30.3594,30.3594,0,29.0327508996559,29.0327508996559,29.0327508996559,29.0327508996559,0,0.0,1.0
2025-07-15,30.0771,30.0771,30.0771,30.0771,61,28.7627868826143,28.7627868826143,28.7627868826143,28.7627868826143,63.7873898481301,0.0,1.0
2025-07-16,29.9529,29.9529,29.9529,29.9529,26,28.6440141907384,28.6440141907384,28.6440141907384,28.6440141907384,27.188067804121,0.0,1.0
2025-07-17,30.6144,30.6144,30.6144,30.6144,39,29.2766078757296,29.2766078757296,29.2766078757296,29.2766078757296,40.7821017061815,0.0,1.0
2025-07-18,30.4567,30.4567,30.4567,30.4567,55,29.1257990713107,29.1257990713107,29.1257990713107,29.1257990713107,57.5132203548714,0.0,1.0
2025-07-21,30.8217,30.8217,30.8217,30.8217,60,29.4748492527495,29.4748492527495,29.4748492527495,29.4748492527495,62.741694932587,0.0,1.0
2025-07-22,31.0792,31.0792,31.0792,31.0792,8,29.7210969834906,29.7210969834906,29.7210969834906,29.7210969834906,8.36555932434494,0.0,1.0
2025-07-23,31.1259,31.1259,31.1259,31.1259,26,29.7657562806775,29.7657562806775,29.7657562806775,29.7657562806775,27.188067804121,0.0,1.0
2025-07-24,31.3828,31.3828,31.3828,31.3828,10,30.0114302302984,30.0114302302984,30.0114302302984,30.0114302302984,10.4569491554312,0.0,1.0
2025-07-25,31.3243,31.3243,31.3243,31.3243,10,29.9554865710815,29.9554865710815,29.9554865710815,29.9554865710815,10.4569491554312,0.0,1.0
2025-07-28,31.1146,31.1146,31.1146,31.1146,0,29.7549500695809,29.7549500695809,29.7549500695809,29.7549500695809,0,0.0,1.0
2025-07-29,31.3102,31.33,31.3102,31.33,1124,29.9420027147574,29.9609374917231,29.9420027147574,29.9609374917231,1175.36108507046,0.0,1.0
2025-07-30,30.7507,30.7507,30.7507,30.7507,106,29.4069518201957,29.4069518201957,29.4069518201957,29.4069518201957,110.84366104757,0.0,1.0
2025-07-31,30.3436,30.3436,30.3436,30.3436,22,29.017641330158,29.017641330158,29.017641330158,29.017641330158,23.0052881419486,0.0,1.0
2025-08-01,30.2227,30.2227,30.2227,30.2227,1,28.902024434443,28.902024434443,28.902024434443,28.902024434443,1.04569491554312,0.0,1.0
2025-08-04,30.9485,30.9485,30.9485,30.9485,234,29.5961083294795,29.5961083294795,29.5961083294795,29.5961083294795,244.692610237089,0.0,1.0
2025-08-05,31.021,31.021,31.021,31.021,186,29.6654402148338,29.6654402148338,29.6654402148338,29.6654402148338,194.49925429102,0.0,1.0
2025-08-06,31.3711,31.3711,31.3401,31.3401,142,30.000241498455,30.000241498455,29.9705961405794,29.9705961405794,148.488678007123,0.0,1.0
2025-08-07,31.2719,31.2719,31.2719,31.2719,142,29.905376353253,29.905376353253,29.905376353253,29.905376353253,148.488678007122,0.0,1.0
2025-08-08,31.3909,31.3909,31.29,31.38,592,30.0191762754207,30.0191762754207,29.9226854170449,30.0087525850709,619.051390001525,0.0,1.0
2025-08-11,31.5084,31.5663,29.45,31.55,1732,30.131541744788,30.1869116228848,28.1630899818463,30.1713239024534,1811.14359372068,0.0,1.0
2025-08-12,32.1239,32.13,32.0999,32.1,4082,30.7201455438993,30.7259789852877,30.6971942990923,30.697289929279,4268.526645247,0.0,1.0
2025-08-13,32.6977,32.6977,32.6977,32.6977,60,31.2688715551585,31.2688715551585,31.2688715551585,31.2688715551585,62.7416949325869,0.0,1.0
2025-08-14,31.932,31.932,31.932,31.932,83,30.5366312156305,30.5366312156305,30.5366312156305,30.5366312156305,86.7926779900786,0.0,1.0
2025-08-15,32.3266,32.3266,32.3266,32.3266,347,30.9139879323312,30.9139879323312,30.9139879323312,30.9139879323312,362.856135693461,0.0,1.0
2025-08-18,33.0093,33.04,33.0093,33.04,230,31.5668552169019,31.5962136842174,31.5668552169019,31.5962136842174,240.509830574917,0.0,1.0
2025-08-19,32.6212,32.6212,32.6212,32.6212,5,31.1957144623364,31.1957144623364,31.1957144623364,31.1957144623364,5.22847457771558,0.0,1.0
2025-08-20,33.1722,33.1722,33.1722,33.1722,9,31.722636791029,31.722636791029,31.722636791029,31.722636791029,9.41125423988804,0.0,1.0
2025-08-21,32.9038,32.9038,32.9038,32.9038,16,31.465965369938,31.465965369938,31.465965369938,31.465965369938,16.7311186486899,0.0,1.0
2025-08-22,34.3091,34.3091,34.3091,34.3091,31,32.8098563835709,32.8098563835709,32.8098563835709,32.8098563835709,32.4165423818367,0.0,1.0
2025-08-25,34.2804,34.43,34.2804,34.43,553,32.7824105199893,32.9254732792859,32.7824105199893,32.9254732792859,578.269288295344,0.0,1.0
2025-08-26,34.3523,34.3523,34.3523,34.3523,42,32.8511686242234,32.8511686242234,32.8511686242234,32.8511686242234,43.9191864528109,0.0,1.0
2025-08-27,33.6946,33.6946,33.59,33.59,130,32.2222088863266,32.2222088863266,32.1221797110431,32.1221797110431,135.940339020605,0.0,1.0
2025-08-28,34.5175,34.5175,34.5175,34.5175,179,33.0091496926445,33.0091496926445,33.0091496926445,33.0091496926445,187.179389882218,0.0,1.0
2025-08-29,34.5475,34.5475,34.5475,34.5475,179,33.0378387486532,33.0378387486532,33.0378387486532,33.0378387486532,187.179389882218,0.0,1.0
2025-09-02,33.9021,33.9021,33.9021,33.9021,53,32.42064152372,32.42064152372,32.42064152372,32.42064152372,55.4218305237851,0.0,1.0
2025-09-03,33.5656,33.5656,33.5656,33.5656,51,32.0988459454894,32.0988459454894,32.0988459454894,32.0988459454894,53.3304406926989,0.0,1.0
2025-09-04,32.9051,32.9051,32.9051,32.9051,125,31.4672085623651,31.4672085623651,31.4672085623651,31.4672085623651,130.71186444289,0.0,1.0
2025-09-05,33.9208,33.9208,33.9208,33.9208,16,32.438524368632,32.438524368632,32.438524368632,32.438524368632,16.7311186486899,0.0,1.0
2025-09-08,34.2955,34.2955,34.2955,34.2955,24,32.7968506781803,32.7968506781803,32.7968506781803,32.7968506781803,25.0966779730348,0.0,1.0
2025-09-09,33.9944,33.9944,33.9944,33.9944,0,32.50890818604,32.50890818604,32.50890818604,32.50890818604,0,0.0,1.0
2025-09-10,34.015,34.015,34.015,34.015,15,32.5286080044993,32.5286080044993,32.5286080044993,32.5286080044993,15.6854237331467,0.0,1.0
2025-09-11,35.5642,35.5642,35.5642,35.5642,84,34.0101108567871,34.0101108567871,34.0101108567871,34.0101108567871,87.8383729056217,0.0,1.0
2025-09-12,35.2059,35.2059,35.1664,35.1664,284,33.6674678978568,33.6674678978568,33.6296939741121,33.6296939741121,296.977356014245,0.0,1.0
2025-09-15,35.3649,35.3649,35.3649,35.3649,44,33.8195198947028,33.8195198947028,33.8195198947028,33.8195198947028,46.0105762838971,0.0,1.0
2025-09-16,35.4285,35.4285,35.4285,35.4285,4,33.8803406934412,33.8803406934412,33.8803406934412,33.8803406934412,4.18277966217247,0.0,1.0
2025-09-17,35.7054,35.7054,35.7054,35.7054,84,34.1451406804012,34.1451406804012,34.1451406804012,34.1451406804012,87.8383729056219,0.0,1.0
2025-09-18,35.2095,35.2095,35.2095,35.2095,27,33.6709105845779,33.6709105845779,33.6709105845779,33.6709105845779,28.2337627196641,0.0,1.0
2025-09-19,35.0859,35.0859,35.0859,35.0859,5,33.5527116738222,33.5527116738222,33.5527116738222,33.5527116738222,5.22847457771558,0.0,1.0
2025-09-22,35.4681,35.4681,35.4681,35.4681,84,33.9182102473726,33.9182102473726,33.9182102473726,33.9182102473726,87.8383729056219,0.0,1.0
2025-09-23,35.1948,35.1948,35.1948,35.1948,574,33.6568529471336,33.6568529471336,33.6568529471336,33.6568529471336,600.228881521749,0.0,1.0
2025-09-24,35.2353,35.32,35.2353,35.32,170,33.6955831727453,33.7765819408765,33.6955831727453,33.7765819408765,177.76813564233,0.0,1.0
2025-09-25,34.641,34.641,34.5498,34.5498,136,33.6054039066914,33.6054039066914,33.5169303396382,33.5169303396382,140.191024428126,0.5,1.0
2025-09-26,34.2577,34.2577,34.2573,34.2573,741,33.2335626977934,33.2335626977934,33.2331746558327,33.2331746558327,763.834919862067,0.0,1.0
2025-09-29,34.944,34.944,34.944,34.944,106,33.8993456919669,33.8993456919669,33.8993456919669,33.8993456919669,109.266533745451,0.0,1.0
2025-09-30,35.293,35.293,35.293,35.293,131,34.2379123027297,34.2379123027297,34.2379123027297,34.2379123027297,135.03694264768,0.0,1.0
2025-10-01,35.3891,35.3891,35.3891,35.3891,32,34.3311393838022,34.3311393838022,34.3311393838022,34.3311393838022,32.9861233948531,0.0,1.0
2025-10-02,35.5465,35.5465,35.5465,35.5465,69,34.4838338953612,34.4838338953612,34.4838338953612,34.4838338953612,71.1263285701519,0.0,1.0
2025-10-03,35.4053,35.4053,35.4053,35.4053,50,34.346855083213,34.346855083213,34.346855083213,34.346855083213,51.5408178044579,0.0,1.0
2025-10-06,35.4935,35.4935,35.4935,35.4935,92,34.4324183355605,34.4324183355605,34.4324183355605,34.4324183355605,94.8351047602026,0.0,1.0
2025-10-07,35.2709,35.2709,35.2709,35.2709,91,34.2164729843977,34.2164729843977,34.2164729843977,34.2164729843977,93.8042884041135,0.0,1.0
2025-10-08,35.3751,35.3751,35.3751,35.3751,127,34.3175579151756,34.3175579151756,34.3175579151756,34.3175579151756,130.913677223323,0.0,1.0
2025-10-09,35.3132,35.4,35.2334,35.4,705,34.2575084217481,34.3417135272329,34.1800940505765,34.3417135272329,726.725531042856,0.0,1.0
2025-10-10,33.4412,33.4412,33.4412,33.4412,41,32.4414720453927,32.4414720453927,32.4414720453927,32.4414720453927,42.2634705996555,0.0,1.0
2025-10-13,34.9004,34.9004,34.9004,34.9004,29,33.8570491182441,33.8570491182441,33.8570491182441,33.8570491182441,29.8936743265856,0.0,1.0
2025-10-14,34.3062,34.3062,34.3062,34.3062,7,33.2806127855356,33.2806127855356,33.2806127855356,33.2806127855356,7.21571449262409,0.0,1.0
2025-10-15,34.8078,34.8078,34.8078,34.8078,388,33.7672174043282,33.7672174043282,33.7672174043282,33.7672174043282,399.956746162593,0.0,1.0
2025-10-16,34.5479,34.5479,34.5479,34.5479,89,33.5150871403246,33.5150871403246,33.5150871403246,33.5150871403246,91.742655691935,0.0,1.0
2025-10-17,33.9538,33.9538,33.9538,33.9538,52,32.9387478181063,32.9387478181063,32.9387478181063,32.9387478181063,53.6024505166362,0.0,1.0
2025-10-20,34.3721,34.3721,34.3182,34.3182,353,33.3445426985707,33.3445426985707,33.2922540443583,33.2922540443583,363.878173699473,0.0,1.0
2025-10-21,34.4806,34.4806,34.4806,34.4806,198,33.4497990804268,33.4497990804268,33.4497990804268,33.4497990804268,204.101638505653,0.0,1.0
2025-10-22,34.2876,34.2876,34.2876,34.2876,47,33.2625688343602,33.2625688343602,33.2625688343602,33.2625688343602,48.4483687361905,0.0,1.0
2025-10-23,34.6256,34.6256,34.6256,34.6256,149,33.5904642912022,33.5904642912022,33.5904642912022,33.5904642912022,153.591637057284,0.0,1.0
2025-10-24,35.4049,35.4049,35.4049,35.4049,46,34.3464670412522,34.3464670412522,34.3464670412522,34.3464670412522,47.4175523801013,0.0,1.0
2025-10-27,36.3475,36.3475,36.3475,36.3475,35,35.2608879217825,35.2608879217825,35.2608879217825,35.2608879217825,36.0785724631205,0.0,1.0
2025-10-28,36.8949,36.8949,36.21,36.21,175,35.7919233450821,35.7919233450821,35.1274984977713,35.1274984977713,180.392862315603,0.0,1.0
2025-10-29,36.549,36.549,36.549,36.549,53,35.4563640595152,35.4563640595152,35.4563640595152,35.4563640595152,54.6332668727253,0.0,1.0
2025-10-30,35.8104,35.8104,35.8104,35.8104,0,34.7398445789724,34.7398445789724,34.7398445789724,34.7398445789724,0,0.0,1.0
2025-10-31,35.6788,35.6788,35.616,35.62,809,34.6121787738824,34.6121787738824,34.5512561860432,34.5551366056508,833.93043207613,0.0,1.0
2025-11-03,35.6766,35.6766,35.6766,35.6766,0,34.6100445430983,34.6100445430983,34.6100445430983,34.6100445430983,0,0.0,1.0
2025-11-04,34.9372,34.9372,34.9372,34.9372,12,33.892748978634,33.892748978634,33.892748978634,33.892748978634,12.3697962730699,0.0,1.0
2025-11-05,35.5094,35.5094,35.5094,35.5094,64,34.4478430035007,34.4478430035007,34.4478430035007,34.4478430035007,65.9722467897061,0.0,1.0
2025-11-06,35.695,35.695,35.6,35.6,404,34.6278944732932,34.6278944732932,34.5357345076128,34.5357345076128,416.44980786002,0.0,1.0
2025-11-07,35.5421,35.5421,35.5421,35.5421,4,34.4795654337928,34.4795654337928,34.4795654337928,34.4795654337928,4.12326542435663,0.0,1.0
2025-11-10,36.1144,36.1144,36.1144,36.1144,23,35.0347564691498,35.0347564691498,35.0347564691498,35.0347564691498,23.7087761900506,0.0,1.0
2025-11-11,35.9279,35.9279,35.9279,35.9279,3,34.8538319049455,34.8538319049455,34.8538319049455,34.8538319049455,3.09244906826748,0.0,1.0
2025-11-12,35.6974,35.6974,35.6974,35.6974,3,34.6302227250578,34.6302227250578,34.6302227250578,34.6302227250578,3.09244906826747,0.0,1.0
2025-11-13,35.9348,35.9348,35.9348,35.9348,0,34.8605256287687,34.8605256287687,34.8605256287687,34.8605256287687,0,0.0,1.0
2025-11-14,35.485,35.485,35.485,35.485,4,34.4241724438944,34.4241724438944,34.4241724438944,34.4241724438944,4.12326542435663,0.0,1.0
2025-11-17,35.3649,35.3649,35.3649,35.3649,428,34.3076628451763,34.3076628451763,34.3076628451763,34.3076628451763,441.189400406159,0.0,1.0
2025-11-18,34.9247,34.9247,34.9247,34.9247,1,33.8806226673602,33.8806226673602,33.8806226673602,33.8806226673602,1.03081635608916,0.0,1.0
2025-11-19,34.5702,34.5702,34.5702,34.5702,103,33.536720479637,33.536720479637,33.536720479637,33.536720479637,106.174084677183,0.0,1.0
2025-11-20,33.7409,33.7409,33.7409,33.7409,54,32.7322124844919,32.7322124844919,32.7322124844919,32.7322124844919,55.6640832288146,0.0,1.0
2025-11-21,32.4503,32.4503,32.4503,32.4503,17,32.4503,32.4503,32.4503,32.4503,17,1.0,1.0
2025-11-24,32.9934,32.9934,32.9934,32.9934,1,32.9934,32.9934,32.9934,32.9934,1,0.0,1.0
2025-11-25,33.5766,33.5766,33.5766,33.5766,51,33.5766,33.5766,33.5766,33.5766,51,0.0,1.0
2025-11-26,33.7104,33.82,33.7104,33.78,1963,33.7104,33.82,33.7104,33.78,1963,0.0,1.0