date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-24,26.6936,26.6936,26.26,26.26,1900,26.351483166343,26.351483166343,25.9234403732793,25.9234403732793,1924.66737753792,0.0,1.0
2024-09-25,26.3466,26.3466,26.3466,26.3466,50,26.0089304698644,26.0089304698644,26.0089304698644,26.0089304698644,50.6491415141558,0.0,1.0
2024-09-26,27.9952,27.9952,27.8,27.8,101,27.6364012923849,27.6364012923849,27.4437030608211,27.4437030608211,102.311265858595,0.0,1.0
2024-09-27,28.04,28.18,28.04,28.18,188,27.6806271160225,27.8188328148899,27.6806271160225,27.8188328148899,190.440772093226,0.0,1.0
2024-09-30,27.8851,28.06,27.83,28.0,3255,27.5277123820613,27.7003707872893,27.4733185677213,27.6411397734889,3297.25911257154,0.0,1.0
2024-10-01,28.0907,28.0907,27.65,27.75,613,27.7306773226838,27.7306773226838,27.2956255263203,27.3943438826542,620.958474963549,0.0,1.0
2024-10-02,28.5775,28.64,28.5136,28.64,342,28.2112382813171,28.2729372540258,28.1481572516198,28.2729372540258,346.440127956826,0.0,1.0
2024-10-03,27.7892,27.7892,27.7892,27.7892,136,27.4330414783371,27.4330414783371,27.4330414783371,27.4330414783371,137.765664918504,0.0,1.0
2024-10-04,28.4308,28.4308,28.39,28.39,169,28.0664184525753,28.0664184525753,28.0261413631911,28.0261413631911,171.194098317847,0.0,1.0
2024-10-07,28.7293,28.7293,28.5,28.5,422,28.361092746232,28.361092746232,28.1347315551584,28.1347315551584,427.478754379474,0.0,1.0
2024-10-08,27.296,27.296,27.12,27.12,167,26.9461625448983,26.9461625448983,26.7724182377507,26.7724182377507,169.168132657281,0.0,1.0
2024-10-09,26.6302,26.6302,26.47,26.47,188,26.2888957284273,26.2888957284273,26.1307489215804,26.1307489215804,190.440772093226,0.0,1.0
2024-10-10,27.0623,27.0623,26.87,26.87,492,26.715457746146,26.715457746146,26.525622346916,26.525622346916,498.387552499294,0.0,1.0
2024-10-11,27.2797,27.2797,27.18,27.18,130,26.9300714528159,26.9300714528159,26.831649251551,26.831649251551,131.687767936805,0.0,1.0
2024-10-14,27.0906,27.25,27.0906,27.25,579,26.7433950409885,26.9007521009848,26.7433950409885,26.9007521009848,586.517058733925,0.0,1.0
2024-10-15,26.2809,26.48,26.2809,26.48,189,25.944072509753,26.1406207572138,25.944072509753,26.1406207572138,191.453754923509,0.0,1.0
2024-10-16,26.6631,26.75,26.6631,26.69,576,26.3213740676612,26.4071603193153,26.3213740676612,26.347929305515,583.478110243074,0.0,1.0
2024-10-17,26.4,26.61,26.4,26.61,140,26.0616460721467,26.2689546204479,26.0616460721467,26.2689546204479,141.817596239636,0.0,1.0
2024-10-18,26.8816,26.8816,26.82,26.82,115,26.5370736762507,26.5370736762507,26.476263168749,26.476263168749,116.493025482558,0.0,1.0
2024-10-21,25.8403,27.18,25.8403,27.18,139,25.5091194317459,26.831649251551,25.5091194317459,26.831649251551,140.804613409353,0.0,1.0
2024-10-22,27.253,27.44,27.011,27.44,771,26.9037136516748,27.0883169780191,26.6648152293468,27.0883169780191,781.009762148281,0.0,1.0
2024-10-23,26.703,26.81,26.58,26.7,396,26.3607626918384,26.4663913331156,26.2393391135477,26.3578011411484,401.141200792113,0.0,1.0
2024-10-24,26.5705,26.5705,26.4,26.4,108,26.229960869696,26.229960869696,26.0616460721467,26.0616460721467,109.402145670576,0.0,1.0
2024-10-25,26.8032,27.12,26.8032,27.12,101,26.4596784848849,26.7724182377507,26.4596784848849,26.7724182377507,102.311265858595,0.0,1.0
2024-10-28,26.87,26.98,26.87,26.98,100,26.525622346916,26.6342125388833,26.525622346916,26.6342125388833,101.298283028311,0.0,1.0
2024-10-29,26.78,26.91,26.78,26.91,185,26.4367758262155,26.5651096894495,26.4367758262155,26.5651096894495,187.401823602376,0.0,1.0
2024-10-30,26.4955,26.4955,26.49,26.49,101,26.1559221024456,26.1559221024456,26.1504925928472,26.1504925928472,102.311265858594,0.0,1.0
2024-10-31,25.9752,25.99,25.9752,25.99,223,25.6422904944403,25.6569008111778,25.6422904944403,25.6569008111778,225.895171153135,0.0,1.0
2024-11-01,26.1857,26.38,26.1857,26.38,231,25.8500926345232,26.0419024008799,25.8500926345232,26.0419024008799,233.999033795399,0.0,1.0
2024-11-04,26.4085,26.56,26.4085,26.56,178,26.0700371324351,26.2195954422809,26.0700371324351,26.2195954422809,180.310943790394,0.0,1.0
2024-11-05,27.1889,27.1889,27.02,27.02,100,26.8404351852647,26.8404351852647,26.6736998814168,26.6736998814168,101.298283028312,0.0,1.0
2024-11-06,26.3815,26.3815,25.89,25.89,861,26.0433831762249,26.0433831762249,25.5581824548439,25.5581824548439,872.178216873763,0.0,1.0
2024-11-07,27.65,27.66,27.42,27.42,5305,27.2956255263203,27.3054973619537,27.0685733067524,27.0685733067524,5373.87391465193,0.0,1.0
2024-11-08,26.345,26.92,26.18,26.92,962,26.0073509761631,26.5749815250829,25.8444656882121,26.5749815250829,974.489482732356,0.0,1.0
2024-11-11,26.03,26.16,26.0,26.16,593,25.6963881537113,25.8247220169454,25.6667726468111,25.8247220169454,600.698818357888,0.0,1.0
2024-11-12,25.2459,25.38,25.08,25.38,213,24.9223375216973,25.054718837541,24.7585637685394,25.054718837541,215.765342850303,0.0,1.0
2024-11-13,24.918,25.1,24.918,25.1,330,24.5986400312785,24.7783074398061,24.5986400312785,24.7783074398061,334.284333993428,0.0,1.0
2024-11-14,24.7129,24.97,24.53,24.97,7521,24.3961686824377,24.6499735765721,24.215612808703,24.6499735765721,7618.6438665593,0.0,1.0
2024-11-15,24.587,24.73,24.5694,24.73,232,24.2718822718133,24.4130495213708,24.2545078410985,24.4130495213708,235.012016625683,0.0,1.0
2024-11-18,24.9594,24.9594,24.63,24.63,102,24.6395094308007,24.6395094308007,24.3143311650369,24.3143311650369,103.324248688878,0.0,1.0
2024-11-19,25.487,25.487,25.3,25.3,101,25.1603474788183,25.1603474788183,24.9757441524739,24.9757441524739,102.311265858595,0.0,1.0
2024-11-20,25.4322,25.47,25.4322,25.47,310,25.1062498195473,25.1435653582415,25.1062498195473,25.1435653582415,314.024677387766,0.0,1.0
2024-11-21,25.4639,25.48,25.4639,25.48,286,25.1375435385052,25.1534371938749,25.1375435385052,25.1534371938749,289.713089460971,0.0,1.0
2024-11-22,25.1197,25.15,25.02,25.15,331,24.7977549560039,24.8276666179731,24.699332754739,24.8276666179731,335.297316823712,0.0,1.0
2024-11-25,25.2541,25.27,25.2541,25.27,219,24.9304324269167,24.9461286455738,24.9304324269167,24.9461286455738,221.843239832002,0.0,1.0
2024-11-26,24.6872,24.69,24.6872,24.69,100,24.3707980648598,24.3735621788372,24.3707980648598,24.3735621788372,101.298283028312,0.0,1.0
2024-11-27,24.9217,25.03,24.9217,25.03,102,24.6022926104628,24.7092045903724,24.6022926104628,24.7092045903724,103.324248688878,0.0,1.0
2024-11-29,25.092,25.092,24.78,24.78,400,24.7704099712994,24.7704099712994,24.4624086995377,24.4624086995377,405.193132113247,0.0,1.0
2024-12-02,25.0547,25.0547,24.86,24.97,272,24.7335880243869,24.7335880243869,24.5413833846048,24.6499735765721,275.531329837007,0.0,1.0
2024-12-03,25.2092,25.24,25.2092,25.24,100,24.8861078849227,24.9165131386736,24.8861078849227,24.9165131386736,101.298283028312,0.0,1.0
2024-12-04,25.0035,25.11,25.0035,25.11,300,24.6830442259439,24.7881792754395,24.6830442259439,24.7881792754395,303.894849084935,0.0,1.0
2024-12-05,25.1547,25.1547,24.93,24.93,225,24.8323063807208,24.8323063807208,24.6104862340385,24.6104862340385,227.921136813701,0.0,1.0
2024-12-06,24.8301,24.84,24.81,24.84,232,24.511866596061,24.521639713338,24.4920242064379,24.521639713338,235.012016625683,0.0,1.0
2024-12-09,25.95,26.28,25.9,26.07,1822,25.6174134686442,25.943184044546,25.5680542904773,25.7358754962449,1845.65471677584,0.0,1.0
2024-12-10,25.2483,25.96,25.2483,25.74,1780,24.9247067622493,25.6272853042776,24.9247067622493,25.410104920343,1803.10943790395,0.0,1.0
2024-12-11,25.3624,25.3624,25.24,25.24,600,25.0373444068263,25.0373444068263,24.9165131386736,24.9165131386736,607.789698169868,0.0,1.0
2024-12-12,24.721,25.01,24.721,25.01,102,24.4041648693007,24.6894609191056,24.4041648693007,24.6894609191056,103.324248688878,0.0,1.0
2024-12-13,24.2227,24.26,24.11,24.26,921,23.9122512996889,23.9490732466015,23.8009957121006,23.9490732466015,932.957186690751,0.0,1.0
2024-12-16,23.7762,23.94,23.7762,23.79,226,23.4714738386581,23.633174506333,23.4714738386581,23.4850969718322,228.934119643984,0.0,1.0
2024-12-17,23.5567,23.6093,23.39,23.39,876,23.2547870465052,23.3067129019369,23.0902235464966,23.0902235464966,887.37295932801,0.0,1.0
2024-12-18,22.6438,23.52,22.6438,23.52,428,22.3535871715332,23.2185574097307,22.3535871715332,23.2185574097307,433.556651361173,0.0,1.0
2024-12-19,22.6512,23.12,22.6512,23.12,351,22.3608923299019,22.8236839843951,22.3608923299019,22.8236839843951,355.556973429373,0.0,1.0
2024-12-20,23.0948,23.11,23.05,23.05,210,22.798806958599,22.8138121487617,22.7545811349614,22.7545811349614,212.726394359454,0.0,1.0
2024-12-23,23.2281,23.2281,23.02,23.02,203,22.9303985275921,22.9303985275921,22.7249656280612,22.7249656280612,205.635514547472,0.0,1.0
2024-12-24,22.9765,23.22,22.94,23.22,1703,22.9765,23.22,22.94,23.22,1703,0.2983,1.0
2024-12-26,23.0101,23.0101,23.01,23.01,364,23.0101,23.0101,23.01,23.01,364,0.0,1.0
2024-12-27,22.9389,23.08,22.89,23.08,202,22.9389,23.08,22.89,23.08,202,0.0,1.0
2024-12-30,22.5892,22.5892,22.54,22.54,606,22.5892,22.5892,22.54,22.54,606,0.0,1.0
2024-12-31,22.5061,22.5061,22.49,22.49,167,22.5061,22.5061,22.49,22.49,167,0.0,1.0
2025-01-02,22.6587,22.7,22.64,22.64,214,22.6587,22.7,22.64,22.64,214,0.0,1.0
2025-01-03,22.7275,22.7275,22.58,22.58,196,22.7275,22.7275,22.58,22.58,196,0.0,1.0
2025-01-06,22.9991,23.3,22.9991,23.3,2805,22.9991,23.3,22.9991,23.3,2805,0.0,1.0
2025-01-07,22.9677,22.9677,22.9677,22.9677,1,22.9677,22.9677,22.9677,22.9677,1,0.0,1.0
2025-01-08,22.9892,22.9892,22.7864,22.7864,311,22.9892,22.9892,22.7864,22.7864,311,0.0,1.0
2025-01-10,23.2305,23.2305,23.2305,23.2305,25,23.2305,23.2305,23.2305,23.2305,25,0.0,1.0
2025-01-13,23.0025,23.0025,22.94,22.94,213,23.0025,23.0025,22.94,22.94,213,0.0,1.0
2025-01-14,23.1997,23.1997,23.1997,23.1997,3,23.1997,23.1997,23.1997,23.1997,3,0.0,1.0
2025-01-15,23.3864,23.3864,23.3864,23.3864,12,23.3864,23.3864,23.3864,23.3864,12,0.0,1.0
2025-01-16,23.417,23.417,23.417,23.417,3,23.417,23.417,23.417,23.417,3,0.0,1.0
2025-01-17,23.5393,23.5393,23.5393,23.5393,66,23.5393,23.5393,23.5393,23.5393,66,0.0,1.0
2025-01-21,23.7011,23.8,23.56,23.56,1503,23.7011,23.8,23.56,23.56,1503,0.0,1.0
2025-01-22,23.1564,23.51,23.1564,23.51,1420,23.1564,23.51,23.1564,23.51,1420,0.0,1.0
2025-01-23,23.1374,23.1374,23.1374,23.1374,1420,23.1374,23.1374,23.1374,23.1374,1420,0.0,1.0
2025-01-24,23.2961,23.2961,23.2961,23.2961,0,23.2961,23.2961,23.2961,23.2961,0,0.0,1.0
2025-01-27,22.7455,22.7455,22.7455,22.7455,20,22.7455,22.7455,22.7455,22.7455,20,0.0,1.0
2025-01-28,22.1393,22.1393,22.1393,22.1393,115,22.1393,22.1393,22.1393,22.1393,115,0.0,1.0
2025-01-29,22.3975,22.3975,22.3975,22.3975,80,22.3975,22.3975,22.3975,22.3975,80,0.0,1.0
2025-01-30,22.7204,22.7204,22.71,22.71,102,22.7204,22.7204,22.71,22.71,102,0.0,1.0
2025-01-31,22.295,22.295,22.295,22.295,36,22.295,22.295,22.295,22.295,36,0.0,1.0
2025-02-03,22.1768,22.1768,22.1768,22.1768,71,22.1768,22.1768,22.1768,22.1768,71,0.0,1.0
2025-02-04,22.8966,22.8966,22.8966,22.8966,1,22.8966,22.8966,22.8966,22.8966,1,0.0,1.0
2025-02-05,23.0489,23.0489,23.0489,23.0489,86,23.0489,23.0489,23.0489,23.0489,86,0.0,1.0
2025-02-06,23.4039,23.4039,23.4039,23.4039,11,23.4039,23.4039,23.4039,23.4039,11,0.0,1.0
2025-02-07,23.7755,24.275,23.7755,24.11,1333,23.7755,24.275,23.7755,24.11,1333,0.0,1.0
2025-02-10,24.0273,24.0273,24.0273,24.0273,3,24.0273,24.0273,24.0273,24.0273,3,0.0,1.0
2025-02-11,23.457,23.5,23.457,23.47,650,23.457,23.5,23.457,23.47,650,0.0,1.0
2025-02-12,23.6582,23.6582,23.6582,23.6582,1,23.6582,23.6582,23.6582,23.6582,1,0.0,1.0
2025-02-13,24.1822,24.1822,24.0384,24.0384,101,24.1822,24.1822,24.0384,24.0384,101,0.0,1.0
2025-02-14,24.1436,24.1436,24.1436,24.1436,29,24.1436,24.1436,24.1436,24.1436,29,0.0,1.0
2025-02-18,23.9875,24.06,23.9875,24.06,186,23.9875,24.06,23.9875,24.06,186,0.0,1.0
2025-02-19,23.4939,23.4939,23.48,23.48,363,23.4939,23.4939,23.48,23.48,363,0.0,1.0
2025-02-20,23.9435,23.97,23.9435,23.97,150,23.9435,23.97,23.9435,23.97,150,0.0,1.0
2025-02-21,22.984,23.16,22.984,23.16,332,22.984,23.16,22.984,23.16,332,0.0,1.0
2025-02-24,22.9271,22.9271,22.9271,22.9271,40,22.9271,22.9271,22.9271,22.9271,40,0.0,1.0
2025-02-25,22.867,22.867,22.867,22.867,5,22.867,22.867,22.867,22.867,5,0.0,1.0
2025-02-26,23.134,23.134,23.134,23.134,5,23.134,23.134,23.134,23.134,5,0.0,1.0
2025-02-27,22.7936,23.049,22.7936,23.049,139,22.7936,23.049,22.7936,23.049,139,0.0,1.0
2025-02-28,22.391,22.391,22.36,22.36,10100,22.391,22.391,22.36,22.36,10100,0.0,1.0
2025-03-03,22.1789,22.1789,22.1789,22.1789,15,22.1789,22.1789,22.1789,22.1789,15,0.0,1.0
2025-03-04,22.248,22.248,22.248,22.248,45,22.248,22.248,22.248,22.248,45,0.0,1.0
2025-03-05,23.7022,23.7022,23.07,23.07,1518,23.7022,23.7022,23.07,23.07,1518,0.0,1.0
2025-03-06,23.6018,23.6018,23.6018,23.6018,58,23.6018,23.6018,23.6018,23.6018,58,0.0,1.0
2025-03-07,23.5741,23.5741,23.5741,23.5741,37,23.5741,23.5741,23.5741,23.5741,37,0.0,1.0
2025-03-10,22.825,22.825,22.825,22.825,4,22.825,22.825,22.825,22.825,4,0.0,1.0
2025-03-11,23.3907,23.47,23.03,23.3,867,23.3907,23.47,23.03,23.3,867,0.0,1.0
2025-03-12,23.5388,23.97,23.43,23.55,1397,23.5388,23.97,23.43,23.55,1397,0.0,1.0
2025-03-13,23.8227,23.88,23.8227,23.88,127,23.8227,23.88,23.8227,23.88,127,0.0,1.0
2025-03-14,24.5331,24.5331,24.5331,24.5331,127,24.5331,24.5331,24.5331,24.5331,127,0.0,1.0
2025-03-17,25.0309,25.0309,25.0309,25.0309,24,25.0309,25.0309,25.0309,25.0309,24,0.0,1.0
2025-03-18,25.2264,25.2264,25.11,25.19,587,25.2264,25.2264,25.11,25.19,587,0.0,1.0
2025-03-19,25.4258,26.23,25.179,26.23,740,25.4258,26.23,25.179,26.23,740,0.0,1.0
2025-03-20,25.2045,25.2045,25.2045,25.2045,276,25.2045,25.2045,25.2045,25.2045,276,0.0,1.0
2025-03-21,24.7539,24.7539,24.535,24.535,1098,24.7539,24.7539,24.535,24.535,1098,0.0,1.0
2025-03-24,25.1096,25.2525,25.1096,25.22,1158,25.1096,25.2525,25.1096,25.22,1158,0.0,1.0
2025-03-25,25.5298,25.5298,25.5298,25.5298,278,25.5298,25.5298,25.5298,25.5298,278,0.0,1.0
2025-03-26,24.9776,25.81,24.9,25.81,1166,24.9776,25.81,24.9,25.81,1166,0.0,1.0
2025-03-27,24.4606,24.4809,24.4201,24.4809,427,24.4606,24.4809,24.4201,24.4809,427,0.0,1.0
2025-03-28,23.76,23.77,23.71,23.77,778,23.76,23.77,23.71,23.77,778,0.0,1.0
2025-03-31,23.1685,23.1685,23.0659,23.0659,355,23.1685,23.1685,23.0659,23.0659,355,0.0,1.0
2025-04-01,23.3611,23.3611,23.3243,23.3243,156,23.3611,23.3611,23.3243,23.3243,156,0.0,1.0
2025-04-02,23.22,23.22,23.22,23.22,63,23.22,23.22,23.22,23.22,63,0.0,1.0
2025-04-03,21.666,21.96,21.666,21.96,368,21.666,21.96,21.666,21.96,368,0.0,1.0
2025-04-04,19.4198,19.4198,19.25,19.25,347,19.4198,19.4198,19.25,19.25,347,0.0,1.0
2025-04-07,19.1584,19.1584,18.7,18.7,269,19.1584,19.1584,18.7,18.7,269,0.0,1.0
2025-04-08,18.5125,19.26,18.5125,19.26,181,18.5125,19.26,18.5125,19.26,181,0.0,1.0
2025-04-09,20.4546,20.4546,18.88,18.88,611,20.4546,20.4546,18.88,18.88,611,0.0,1.0
2025-04-10,20.0107,20.0107,20.0107,20.0107,20,20.0107,20.0107,20.0107,20.0107,20,0.0,1.0
2025-04-11,21.0327,21.0327,21.0327,21.0327,313,21.0327,21.0327,21.0327,21.0327,313,0.0,1.0
2025-04-14,21.3961,21.43,21.11,21.11,886,21.3961,21.43,21.11,21.11,886,0.0,1.0
2025-04-15,21.3868,21.3868,21.3,21.3,301,21.3868,21.3868,21.3,21.3,301,0.0,1.0
2025-04-16,21.4614,21.53,21.38,21.53,1535,21.4614,21.53,21.38,21.53,1535,0.0,1.0
2025-04-17,21.6239,21.67,21.36,21.62,2179,21.6239,21.67,21.36,21.62,2179,0.0,1.0
2025-04-21,21.4981,21.77,21.4981,21.74,1268,21.4981,21.77,21.4981,21.74,1268,0.0,1.0
2025-04-22,22.2088,22.25,22.0,22.0,10993,22.2088,22.25,22.0,22.0,10993,0.0,1.0
2025-04-23,22.6034,22.66,22.6034,22.66,351,22.6034,22.66,22.6034,22.66,351,0.0,1.0
2025-04-24,23.241,23.241,23.241,23.241,37,23.241,23.241,23.241,23.241,37,0.0,1.0
2025-04-25,23.1072,23.1072,23.1072,23.1072,61,23.1072,23.1072,23.1072,23.1072,61,0.0,1.0
2025-04-28,23.083,23.083,22.96,22.96,759,23.083,23.083,22.96,22.96,759,0.0,1.0
2025-04-29,22.9543,23.19,22.9543,23.13,1058,22.9543,23.19,22.9543,23.13,1058,0.0,1.0
2025-04-30,22.382,22.382,22.382,22.382,72,22.382,22.382,22.382,22.382,72,0.0,1.0
2025-05-01,22.5429,22.5639,22.5429,22.5639,298,22.5429,22.5639,22.5429,22.5639,298,0.0,1.0
2025-05-02,22.9366,23.05,22.9366,23.02,725,22.9366,23.05,22.9366,23.02,725,0.0,1.0
2025-05-05,22.8813,22.8813,22.8813,22.8813,162,22.8813,22.8813,22.8813,22.8813,162,0.0,1.0
2025-05-06,23.3402,23.3402,23.3402,23.3402,174,23.3402,23.3402,23.3402,23.3402,174,0.0,1.0
2025-05-07,22.8354,22.8354,22.8354,22.8354,2,22.8354,22.8354,22.8354,22.8354,2,0.0,1.0
2025-05-08,22.9758,22.9758,22.9758,22.9758,253,22.9758,22.9758,22.9758,22.9758,253,0.0,1.0
2025-05-09,23.2243,23.2243,23.2243,23.2243,285,23.2243,23.2243,23.2243,23.2243,285,0.0,1.0
2025-05-12,23.8843,24.1,23.8843,23.95,604,23.8843,24.1,23.8843,23.95,604,0.0,1.0
2025-05-13,24.1272,24.1272,24.1272,24.1272,65,24.1272,24.1272,24.1272,24.1272,65,0.0,1.0
2025-05-14,23.7838,23.7838,23.7838,23.7838,10,23.7838,23.7838,23.7838,23.7838,10,0.0,1.0
2025-05-15,23.692,23.692,23.55,23.55,402,23.692,23.692,23.55,23.55,402,0.0,1.0
2025-05-16,23.415,23.415,23.19,23.19,186,23.415,23.415,23.19,23.19,186,0.0,1.0
2025-05-19,23.7847,23.7847,23.57,23.75,7214,23.7847,23.7847,23.57,23.75,7214,0.0,1.0
2025-05-20,23.8928,23.8928,23.75,23.75,10885,23.8928,23.8928,23.75,23.75,10885,0.0,1.0
2025-05-21,24.0034,24.06,23.95,23.95,1013,24.0034,24.06,23.95,23.95,1013,0.0,1.0
2025-05-22,24.0189,24.0189,23.69,23.73,4609,24.0189,24.0189,23.69,23.73,4609,0.0,1.0
2025-05-23,24.6454,24.6454,24.01,24.01,1284,24.6454,24.6454,24.01,24.01,1284,0.0,1.0
2025-05-27,24.827,24.827,24.66,24.66,1553,24.827,24.827,24.66,24.66,1553,0.0,1.0
2025-05-28,24.5082,24.5082,24.44,24.44,433,24.5082,24.5082,24.44,24.44,433,0.0,1.0
2025-05-29,24.7054,24.75,24.55,24.75,1017,24.7054,24.75,24.55,24.75,1017,0.0,1.0
2025-05-30,24.5,24.5,24.5,24.5,52,24.5,24.5,24.5,24.5,52,0.0,1.0
2025-06-02,24.9432,24.9432,24.82,24.82,980,24.9432,24.9432,24.82,24.82,980,0.0,1.0
2025-06-03,25.1584,25.25,24.99,24.99,1444,25.1584,25.25,24.99,24.99,1444,0.0,1.0
2025-06-04,25.7048,26.09,25.4,25.4,2701,25.7048,26.09,25.4,25.4,2701,0.0,1.0
2025-06-05,26.1998,26.22,26.12,26.1799,1278,26.1998,26.22,26.12,26.1799,1278,0.0,1.0
2025-06-06,25.9382,26.19,25.9382,26.19,454,25.9382,26.19,25.9382,26.19,454,0.0,1.0
2025-06-09,26.315,26.37,26.25,26.25,1144,26.315,26.37,26.25,26.25,1144,0.0,1.0
2025-06-10,26.22,26.31,26.12,26.31,772,26.22,26.31,26.12,26.31,772,0.0,1.0
2025-06-11,26.0708,26.0708,26.0708,26.0708,10,26.0708,26.0708,26.0708,26.0708,10,0.0,1.0
2025-06-12,26.0605,26.2,26.0605,26.2,228,26.0605,26.2,26.0605,26.2,228,0.0,1.0
2025-06-13,25.7665,25.7665,25.51,25.61,842,25.7665,25.7665,25.51,25.61,842,0.0,1.0
2025-06-16,26.2209,26.3399,26.04,26.04,1213,26.2209,26.3399,26.04,26.04,1213,0.0,1.0
2025-06-17,25.8806,26.08,25.8806,26.08,697,25.8806,26.08,25.8806,26.08,697,0.0,1.0
2025-06-18,25.9358,25.97,25.9358,25.97,360,25.9358,25.97,25.9358,25.97,360,0.0,1.0
2025-06-20,25.6688,25.6688,25.6688,25.6688,113,25.6688,25.6688,25.6688,25.6688,113,0.0,1.0
2025-06-23,25.7928,25.7928,25.5,25.5,641,25.7928,25.7928,25.5,25.5,641,0.0,1.0
2025-06-24,26.05,26.05,25.86,25.87,1700,26.05,26.05,25.86,25.87,1700,0.0,1.0
2025-06-25,26.0526,26.0526,25.85,25.85,902,26.0526,26.0526,25.85,25.85,902,0.0,1.0
2025-06-26,27.5635,27.57,27.04,27.07,2680,27.5635,27.57,27.04,27.07,2680,0.0,1.0
2025-06-27,27.2707,27.36,27.2707,27.28,416,27.2707,27.36,27.2707,27.28,416,0.0,1.0
2025-06-30,27.3383,27.36,27.24,27.24,574,27.3383,27.36,27.24,27.24,574,0.0,1.0
2025-07-01,27.7361,27.7361,27.5983,27.62,1366,27.7361,27.7361,27.5983,27.62,1366,0.0,1.0
2025-07-02,28.4855,28.4855,28.03,28.03,622,28.4855,28.4855,28.03,28.03,622,0.0,1.0
2025-07-03,28.3321,28.3321,28.3321,28.3321,97,28.3321,28.3321,28.3321,28.3321,97,0.0,1.0
2025-07-07,27.9012,28.03,27.875,28.03,303,27.9012,28.03,27.875,28.03,303,0.0,1.0
2025-07-08,28.254,29.35,28.19,28.19,11685,28.254,29.35,28.19,28.19,11685,0.0,1.0
2025-07-09,27.7754,29.29,27.7754,29.29,497,27.7754,29.29,27.7754,29.29,497,0.0,1.0
2025-07-10,28.172,28.172,27.8016,27.82,1695,28.172,28.172,27.8016,27.82,1695,0.0,1.0
2025-07-11,27.9269,27.9269,27.9269,27.9269,401,27.9269,27.9269,27.9269,27.9269,401,0.0,1.0
2025-07-14,27.9726,29.01,27.9,29.01,940,27.9726,29.01,27.9,29.01,940,0.0,1.0
2025-07-15,27.7,27.73,27.7,27.73,410,27.7,27.73,27.7,27.73,410,0.0,1.0
2025-07-16,27.4432,27.4432,27.27,27.3,952,27.4432,27.4432,27.27,27.3,952,0.0,1.0
2025-07-17,27.6299,27.6299,27.44,27.44,856,27.6299,27.6299,27.44,27.44,856,0.0,1.0
2025-07-18,27.5601,27.685,27.5601,27.685,369,27.5601,27.685,27.5601,27.685,369,0.0,1.0
2025-07-21,28.3306,28.45,28.02,28.02,1602,28.3306,28.45,28.02,28.02,1602,0.0,1.0
2025-07-22,29.047,29.047,28.83,28.83,644,29.047,29.047,28.83,28.83,644,0.0,1.0
2025-07-23,28.9901,29.18,28.71,29.18,5697,28.9901,29.18,28.71,29.18,5697,0.0,1.0
2025-07-24,28.7496,28.7496,28.7496,28.7496,126,28.7496,28.7496,28.7496,28.7496,126,0.0,1.0
2025-07-25,28.4296,28.4296,28.37,28.37,101,28.4296,28.4296,28.37,28.37,101,0.0,1.0
2025-07-28,28.1189,28.1189,28.0,28.0,627,28.1189,28.1189,28.0,28.0,627,0.0,1.0
2025-07-29,28.2289,28.2289,28.16,28.16,306,28.2289,28.2289,28.16,28.16,306,0.0,1.0
2025-07-30,27.0892,27.72,26.95,27.72,14513,27.0892,27.72,26.95,27.72,14513,0.0,1.0
2025-07-31,27.3199,27.3199,26.45,26.45,1273,27.3199,27.3199,26.45,26.45,1273,0.0,1.0
2025-08-01,27.2683,27.2683,27.2599,27.2599,190,27.2683,27.2683,27.2599,27.2599,190,0.0,1.0
2025-08-04,27.725,27.725,27.725,27.725,12,27.725,27.725,27.725,27.725,12,0.0,1.0
2025-08-05,27.815,27.815,27.78,27.78,367,27.815,27.815,27.78,27.78,367,0.0,1.0
2025-08-06,28.1235,28.1235,28.06,28.06,886,28.1235,28.1235,28.06,28.06,886,0.0,1.0
2025-08-07,28.3587,28.3587,28.13,28.13,184,28.3587,28.3587,28.13,28.13,184,0.0,1.0
2025-08-08,28.996,29.02,28.996,29.02,794,28.996,29.02,28.996,29.02,794,0.0,1.0
2025-08-11,28.677,29.2,28.677,29.2,171,28.677,29.2,28.677,29.2,171,0.0,1.0
2025-08-12,29.2971,29.335,29.2971,29.335,557,29.2971,29.335,29.2971,29.335,557,0.0,1.0
2025-08-13,30.1485,30.18,30.1485,30.18,109,30.1485,30.18,30.1485,30.18,109,0.0,1.0
2025-08-14,29.44,29.44,29.29,29.3,1050,29.44,29.44,29.29,29.3,1050,0.0,1.0
2025-08-15,30.105,30.125,30.105,30.125,815,30.105,30.125,30.105,30.125,815,0.0,1.0
2025-08-18,29.7495,30.22,29.7495,30.22,982,29.7495,30.22,29.7495,30.22,982,0.0,1.0
2025-08-19,29.3201,29.77,29.3201,29.77,1302,29.3201,29.77,29.3201,29.77,1302,0.0,1.0
2025-08-20,29.388,29.4,29.2875,29.4,1295,29.388,29.4,29.2875,29.4,1295,0.0,1.0
2025-08-21,29.5128,29.5128,29.5128,29.5128,24,29.5128,29.5128,29.5128,29.5128,24,0.0,1.0
2025-08-22,30.4512,30.5599,30.4512,30.5599,152,30.4512,30.5599,30.4512,30.5599,152,0.0,1.0
2025-08-25,30.71,30.79,30.71,30.79,846,30.71,30.79,30.71,30.79,846,0.0,1.0
2025-08-26,31.0037,31.0037,31.0,31.0,359,31.0037,31.0037,31.0,31.0,359,0.0,1.0
2025-08-27,30.7685,30.7685,30.63,30.63,690,30.7685,30.7685,30.63,30.63,690,0.0,1.0
2025-08-28,31.0813,31.0813,31.0813,31.0813,32,31.0813,31.0813,31.0813,31.0813,32,0.0,1.0
2025-08-29,31.4469,31.49,31.38,31.38,275,31.4469,31.49,31.38,31.38,275,0.0,1.0
2025-09-02,31.5799,31.58,31.05,31.05,504,31.5799,31.58,31.05,31.05,504,0.0,1.0
2025-09-03,32.0802,32.0802,32.0802,32.0802,93,32.0802,32.0802,32.0802,32.0802,93,0.0,1.0
2025-09-04,31.3784,31.3784,31.3,31.3,635,31.3784,31.3784,31.3,31.3,635,0.0,1.0
2025-09-05,32.0424,32.12,32.0424,32.08,646,32.0424,32.12,32.0424,32.08,646,0.0,1.0
2025-09-08,32.233,32.233,31.73,32.0,2496,32.233,32.233,31.73,32.0,2496,0.0,1.0
2025-09-09,32.2599,32.2599,32.2599,32.2599,225,32.2599,32.2599,32.2599,32.2599,225,0.0,1.0
2025-09-10,32.3957,32.4399,32.3957,32.4199,386,32.3957,32.4399,32.3957,32.4199,386,0.0,1.0
2025-09-11,33.266,33.266,33.266,33.266,151,33.266,33.266,33.266,33.266,151,0.0,1.0
2025-09-12,33.42,33.5087,33.42,33.5087,588,33.42,33.5087,33.42,33.5087,588,0.0,1.0
2025-09-15,33.8924,33.8924,33.66,33.765,586,33.8924,33.8924,33.66,33.765,586,0.0,1.0
2025-09-16,33.617,33.68,33.617,33.68,223,33.617,33.68,33.617,33.68,223,0.0,1.0
2025-09-17,33.3084,33.7,33.3084,33.7,917,33.3084,33.7,33.3084,33.7,917,0.0,1.0
2025-09-18,32.9483,32.97,32.88,32.88,1663,32.9483,32.97,32.88,32.88,1663,0.0,1.0
2025-09-19,33.5986,33.5986,33.5986,33.5986,137,33.5986,33.5986,33.5986,33.5986,137,0.0,1.0
2025-09-22,33.9611,33.9611,33.9611,33.9611,254,33.9611,33.9611,33.9611,33.9611,254,0.0,1.0
2025-09-23,33.9298,34.32,33.9298,34.32,727,33.9298,34.32,33.9298,34.32,727,0.0,1.0
2025-09-24,34.7165,34.7165,34.0,34.0,294,34.7165,34.7165,34.0,34.0,294,0.0,1.0
2025-09-25,34.6759,34.79,34.655,34.655,479,34.6759,34.79,34.655,34.655,479,0.0,1.0
2025-09-26,35.1881,35.1881,35.1881,35.1881,255,35.1881,35.1881,35.1881,35.1881,255,0.0,1.0
2025-09-29,36.8905,37.52,36.47,37.52,2258,36.8905,37.52,36.47,37.52,2258,0.0,1.0
2025-09-30,37.2306,37.2306,36.58,37.0,1774,37.2306,37.2306,36.58,37.0,1774,0.0,1.0
2025-10-01,37.4438,37.4438,37.2555,37.35,1057,37.4438,37.4438,37.2555,37.35,1057,0.0,1.0
2025-10-02,37.4532,37.47,37.189,37.47,887,37.4532,37.47,37.189,37.47,887,0.0,1.0
2025-10-03,38.0741,38.205,37.99,37.99,2034,38.0741,38.205,37.99,37.99,2034,0.0,1.0
2025-10-06,38.0517,38.4,38.0517,38.15,2142,38.0517,38.4,38.0517,38.15,2142,0.0,1.0
2025-10-07,38.032,38.47,37.915,38.47,2181,38.032,38.47,37.915,38.47,2181,0.0,1.0
2025-10-08,39.366,39.366,37.95,37.95,4505,39.366,39.366,37.95,37.95,4505,0.0,1.0
2025-10-09,39.1901,40.53,39.0,40.53,3842,39.1901,40.53,39.0,40.53,3842,0.0,1.0
2025-10-10,37.378,39.25,37.33,39.25,2337,37.378,39.25,37.33,39.25,2337,0.0,1.0
2025-10-13,39.5491,39.609,38.69,38.69,5336,39.5491,39.609,38.69,38.69,5336,0.0,1.0
2025-10-14,38.6431,39.48,37.805,39.48,9448,38.6431,39.48,37.805,39.48,9448,0.0,1.0
2025-10-15,39.004,39.01,38.82,38.829,3639,39.004,39.01,38.82,38.829,3639,0.0,1.0
2025-10-16,38.4425,38.79,38.29,38.58,2614,38.4425,38.79,38.29,38.58,2614,0.0,1.0
2025-10-17,37.1935,37.75,36.86,37.75,12691,37.1935,37.75,36.86,37.75,12691,0.0,1.0
2025-10-20,37.885,38.09,37.65,37.66,10326,37.885,38.09,37.65,37.66,10326,0.0,1.0
2025-10-21,36.1856,36.89,36.1856,36.89,7623,36.1856,36.89,36.1856,36.89,7623,0.0,1.0
2025-10-22,36.1892,36.1892,35.85,35.88,3166,36.1892,36.1892,35.85,35.88,3166,0.0,1.0
2025-10-23,36.765,37.06,36.765,36.96,760,36.765,37.06,36.765,36.96,760,0.0,1.0
2025-10-24,37.2749,37.2749,37.2749,37.2749,212,37.2749,37.2749,37.2749,37.2749,212,0.0,1.0
2025-10-27,37.274,37.73,37.274,37.73,685,37.274,37.73,37.274,37.73,685,0.0,1.0
2025-10-28,37.4535,37.65,37.4535,37.65,508,37.4535,37.65,37.4535,37.65,508,0.0,1.0
2025-10-29,38.2345,38.765,38.21,38.765,733,38.2345,38.765,38.21,38.765,733,0.0,1.0
2025-10-30,37.8079,37.8079,37.6983,37.71,1208,37.8079,37.8079,37.6983,37.71,1208,0.0,1.0
2025-10-31,37.6871,37.6871,37.6871,37.6871,115,37.6871,37.6871,37.6871,37.6871,115,0.0,1.0
2025-11-03,36.4387,36.9495,36.18,36.9495,2641,36.4387,36.9495,36.18,36.9495,2641,0.0,1.0
2025-11-04,35.1554,35.62,35.1554,35.33,1642,35.1554,35.62,35.1554,35.33,1642,0.0,1.0
2025-11-05,36.1028,36.1028,35.88,35.88,127,36.1028,36.1028,35.88,35.88,127,0.0,1.0
2025-11-06,36.4074,36.4074,36.4074,36.4074,198,36.4074,36.4074,36.4074,36.4074,198,0.0,1.0
2025-11-07,36.6124,36.6124,36.6124,36.6124,122,36.6124,36.6124,36.6124,36.6124,122,0.0,1.0
2025-11-10,37.8087,37.8087,37.6,37.6,418,37.8087,37.8087,37.6,37.6,418,0.0,1.0
2025-11-11,37.5033,37.5033,37.5033,37.5033,169,37.5033,37.5033,37.5033,37.5033,169,0.0,1.0
2025-11-12,38.1046,38.1046,38.1046,38.1046,216,38.1046,38.1046,38.1046,38.1046,216,0.0,1.0
2025-11-13,37.2501,37.2501,37.2501,37.2501,400,37.2501,37.2501,37.2501,37.2501,400,0.0,1.0
2025-11-14,36.8889,37.1801,36.8889,37.18,662,36.8889,37.1801,36.8889,37.18,662,0.0,1.0
2025-11-17,36.2247,36.2247,36.2247,36.2247,107,36.2247,36.2247,36.2247,36.2247,107,0.0,1.0
2025-11-18,35.7502,35.9449,35.7502,35.91,741,35.7502,35.9449,35.7502,35.91,741,0.0,1.0
2025-11-19,36.3134,36.46,36.1803,36.277,954,36.3134,36.46,36.1803,36.277,954,0.0,1.0
2025-11-20,35.19,35.4899,35.19,35.4899,1845,35.19,35.4899,35.19,35.4899,1845,0.0,1.0
2025-11-21,35.3334,35.4,35.3334,35.4,616,35.3334,35.4,35.3334,35.4,616,0.0,1.0
2025-11-24,36.3023,36.3023,35.9923,35.9923,1192,36.3023,36.3023,35.9923,35.9923,1192,0.0,1.0
2025-11-25,36.8718,36.8718,36.67,36.67,117,36.8718,36.8718,36.67,36.67,117,0.0,1.0
2025-11-26,37.841,37.95,37.54,37.54,1408,37.841,37.95,37.54,37.54,1408,0.0,1.0