date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-30,33.6606,33.75,33.5792,33.5792,856,33.5293010116244,33.618352291472,33.448218526394,33.448218526394,859.352051210687,0.0,1.0
2024-10-31,33.4764,33.6299,33.4764,33.56,654,33.3458195155625,33.4987207622807,33.3458195155625,33.4290934193126,656.561029780128,0.0,1.0
2024-11-01,33.5636,33.72,33.5636,33.72,600,33.4326793768904,33.5884693116574,33.4326793768904,33.5884693116574,602.349568605622,0.0,1.0
2024-11-04,33.7431,33.75,33.7431,33.75,610,33.6114792061147,33.618352291472,33.6114792061147,33.618352291472,612.388728082382,0.0,1.0
2024-11-05,34.2573,34.2573,33.94,33.94,20224,34.1236734801376,34.1236734801376,33.8076111636314,33.8076111636314,20303.1961258002,0.0,1.0
2024-11-06,35.39,35.39,34.98,35.13,11398,35.2519551880058,35.2519551880058,34.8435544638723,34.9929693629455,11442.6339716115,0.0,1.0
2024-11-07,35.6487,35.69,35.56,35.56,27815,35.5096460839407,35.5507849861522,35.4212920736221,35.4212920736221,27923.922084609,0.0,1.0
2024-11-08,35.71,35.7857,35.71,35.75,21408,35.5707069726953,35.6461116917609,35.5707069726953,35.6105509457815,21491.8326078486,0.0,1.0
2024-11-11,36.0015,36.12,35.96,35.96,1403,35.8610699265609,35.9791076968287,35.819731804484,35.819731804484,1408.49407458948,0.0,1.0
2024-11-12,35.6871,35.86,35.6,35.86,12766,35.5478962981034,35.7201218717685,35.4611360467083,35.7201218717685,12815.9909880323,0.0,1.0
2024-11-13,35.5327,35.85,35.53,35.85,24890,35.3940985619908,35.7101608784969,35.3914090938074,35.7101608784969,24987.4679376565,0.0,1.0
2024-11-14,35.2161,35.65,35.21,35.65,5558,35.0787335150136,35.510941013066,35.0726573091179,35.510941013066,5579.76483718341,0.0,1.0
2024-11-15,35.05,35.28,34.98,35.28,6618,34.9132814167732,35.1423842620188,34.8435544638723,35.1423842620188,6643.91574172,0.0,1.0
2024-11-18,35.1532,35.22,35.07,35.07,11954,35.0160788673355,35.0826183023895,34.9332034033163,34.9332034033163,12000.8112385194,0.0,1.0
2024-11-19,35.35,35.35,34.87,34.87,4302,35.2121112149196,35.2121112149196,34.7339835378853,34.7339835378853,4318.84640690231,0.0,1.0
2024-11-20,35.3734,35.47,35.24,35.44,14388,35.235419939175,35.3316431341782,35.1025402889326,35.3017601543635,14444.3426551628,0.0,1.0
2024-11-21,35.8104,35.815,35.34,35.41,2144,35.6707153451416,35.6752974020465,35.202150221648,35.2718771745489,2152.39579181742,0.0,1.0
2024-11-22,36.2764,36.2764,35.96,35.96,1512,36.1348976315957,36.1348976315957,35.819731804484,35.819731804484,1517.92091288617,0.0,1.0
2024-11-25,36.55,36.6399,36.46,36.46,3743,36.4074304075053,36.4969797370165,36.3177814680613,36.3177814680613,3757.6573921514,0.0,1.0
2024-11-26,36.49,36.49,36.27,36.36,10593,36.347664447876,36.347664447876,36.1285225959019,36.2181715353459,10634.4816337323,0.0,1.0
2024-11-27,36.3974,36.7024,36.3974,36.68,2514,36.2554256501814,36.5592359449636,36.2554256501814,36.5369233200354,2523.84469245756,0.0,1.0
2024-11-29,36.7,36.74,36.69,36.69,1130,36.5568453065785,36.5966892796647,36.5468843133069,36.5468843133069,1134.42502087392,0.0,1.0
2024-12-02,36.51,36.55,36.48,36.55,9988,36.3675864344191,36.4074304075053,36.3377034546044,36.4074304075053,10027.1124853882,0.0,1.0
2024-12-03,36.5208,36.54,36.46,36.5,5952,36.3783443071523,36.3974694142337,36.3177814680613,36.3576254411475,5975.30772056778,0.0,1.0
2024-12-04,36.6097,36.71,36.445,36.67,12408,36.4668975373364,36.56680629985,36.302839978154,36.5269623267638,12456.5890787643,0.0,1.0
2024-12-05,36.5146,36.65,36.5146,36.55,16422,36.372168491324,36.5070403402207,36.372168491324,36.4074304075053,16486.3076927359,0.0,1.0
2024-12-06,36.46,36.54,36.41,36.54,21736,36.3177814680613,36.3974694142337,36.2679765017036,36.3974694142337,21821.1170386864,0.0,1.0
2024-12-09,36.0,36.46,36.0,36.46,39951,35.8595757775702,36.3177814680613,35.8595757775702,36.3177814680613,40107.4460256053,0.0,1.0
2024-12-10,35.9998,36.125,35.86,35.92,13956,35.8593765577047,35.9840881934645,35.7201218717685,35.7798878313978,14010.6509657668,0.0,1.0
2024-12-11,36.18,36.21,36.1,36.1,21127,36.038873656458,36.0687566362727,35.9591857102856,35.9591857102856,21209.7322265516,0.0,1.0
2024-12-12,35.93,36.04,35.9,36.02,1942,35.93,36.04,35.9,36.02,1942,0.1407,1.0
2024-12-13,35.81,35.88,35.7,35.85,6589,35.81,35.88,35.7,35.85,6589,0.0,1.0
2024-12-16,35.68,35.87,35.63,35.81,2243,35.68,35.87,35.63,35.81,2243,0.0,1.0
2024-12-17,35.16,35.37,35.06,35.37,42381,35.16,35.37,35.06,35.37,42381,0.0,1.0
2024-12-18,34.11,35.28,34.11,35.28,9953,34.11,35.28,34.11,35.28,9953,0.0,1.0
2024-12-19,34.21,34.47,34.07,34.37,11118,34.21,34.47,34.07,34.37,11118,0.0,1.0
2024-12-20,34.57,34.81,34.05,34.05,3358,34.57,34.81,34.05,34.05,3358,0.0,1.0
2024-12-23,34.59,34.59,34.35,34.54,3508,34.59,34.59,34.35,34.54,3508,0.0,1.0
2024-12-24,34.98,34.98,34.58,34.58,1635,34.98,34.98,34.58,34.58,1635,0.0,1.0
2024-12-26,35.1053,35.1053,34.85,34.89,2150,35.1053,35.1053,34.85,34.89,2150,0.0,1.0
2024-12-27,34.7358,34.96,34.7358,34.91,802,34.7358,34.96,34.7358,34.91,802,0.0,1.0
2024-12-30,34.4,34.52,34.0901,34.43,11490,34.4,34.52,34.0901,34.43,11490,0.0,1.0
2024-12-31,34.3427,34.52,34.3427,34.52,2836,34.3427,34.52,34.3427,34.52,2836,0.0,1.0
2025-01-02,34.66,34.66,34.44,34.65,2814,34.66,34.66,34.44,34.65,2814,0.0,1.0
2025-01-03,35.07,35.07,34.7,34.7,3947,35.07,35.07,34.7,34.7,3947,0.0,1.0
2025-01-06,35.1169,35.24,35.1169,35.18,2361,35.1169,35.24,35.1169,35.18,2361,0.0,1.0
2025-01-07,34.8355,35.16,34.61,35.16,5611,34.8355,35.16,34.61,35.16,5611,0.0,1.0
2025-01-08,35.0366,35.0366,34.67,34.69,3281,35.0366,35.0366,34.67,34.69,3281,0.0,1.0
2025-01-10,34.57,34.74,34.41,34.74,3947,34.57,34.74,34.41,34.74,3947,0.0,1.0
2025-01-13,34.5046,34.51,34.0801,34.0801,7997,34.5046,34.51,34.0801,34.0801,7997,0.0,1.0
2025-01-14,34.9702,35.15,34.7825,34.91,32634,34.9702,35.15,34.7825,34.91,32634,0.0,1.0
2025-01-15,35.701,35.749,35.54,35.6,14814,35.701,35.749,35.54,35.6,14814,0.0,1.0
2025-01-16,35.9245,36.02,35.77,35.77,17165,35.9245,36.02,35.77,35.77,17165,0.0,1.0
2025-01-17,36.1873,36.29,35.99,35.99,1175,36.1873,36.29,35.99,35.99,1175,0.0,1.0
2025-01-21,36.62,36.62,36.29,36.44,1773,36.62,36.62,36.29,36.44,1773,0.0,1.0
2025-01-22,36.6212,36.74,36.56,36.64,101144,36.6212,36.74,36.56,36.64,101144,0.0,1.0
2025-01-23,36.6434,36.67,36.54,36.54,2517,36.6434,36.67,36.54,36.54,2517,0.0,1.0
2025-01-24,36.7683,36.91,36.74,36.78,1591,36.7683,36.91,36.74,36.78,1591,0.0,1.0
2025-01-27,36.1304,36.41,36.1,36.13,2739,36.1304,36.41,36.1,36.13,2739,0.0,1.0
2025-01-28,36.5675,36.5675,36.29,36.29,1247,36.5675,36.5675,36.29,36.29,1247,0.0,1.0
2025-01-29,36.939,36.97,36.68,36.68,3498,36.939,36.97,36.68,36.68,3498,0.0,1.0
2025-01-30,37.371,37.55,37.24,37.3,7489,37.371,37.55,37.24,37.3,7489,0.0,1.0
2025-01-31,36.8772,37.51,36.87,37.51,4292,36.8772,37.51,36.87,37.51,4292,0.0,1.0
2025-02-03,36.7912,36.91,36.33,36.33,8608,36.7912,36.91,36.33,36.33,8608,0.0,1.0
2025-02-04,37.09,37.12,36.92,36.92,12382,37.09,37.12,36.92,36.92,12382,0.0,1.0
2025-02-05,37.28,37.28,36.88,37.01,49175,37.28,37.28,36.88,37.01,49175,0.0,1.0
2025-02-06,37.0696,37.38,36.8001,37.38,31486,37.0696,37.38,36.8001,37.38,31486,0.0,1.0
2025-02-07,37.0145,37.36,37.0145,37.26,34745,37.0145,37.36,37.0145,37.26,34745,0.0,1.0
2025-02-10,37.38,37.46,37.1,37.1,4671,37.38,37.46,37.1,37.1,4671,0.0,1.0
2025-02-11,36.9906,37.12,36.915,37.12,13864,36.9906,37.12,36.915,37.12,13864,0.0,1.0
2025-02-12,36.7519,36.85,36.63,36.63,3433,36.7519,36.85,36.63,36.63,3433,0.0,1.0
2025-02-13,37.0601,37.0601,36.66,36.91,2450,37.0601,37.0601,36.66,36.91,2450,0.0,1.0
2025-02-14,36.98,37.03,36.8,37.02,26389,36.98,37.03,36.8,37.02,26389,0.0,1.0
2025-02-18,37.104,37.46,36.91,37.46,45774,37.104,37.46,36.91,37.46,45774,0.0,1.0
2025-02-19,36.986,36.99,36.88,36.89,5500,36.986,36.99,36.88,36.89,5500,0.0,1.0
2025-02-20,36.3848,36.54,36.1319,36.54,23110,36.3848,36.54,36.1319,36.54,23110,0.0,1.0
2025-02-21,35.5522,36.56,35.5,36.56,12749,35.5522,36.56,35.5,36.56,12749,0.0,1.0
2025-02-24,35.586,35.81,35.16,35.5,6166,35.586,35.81,35.16,35.5,6166,0.0,1.0
2025-02-25,35.4679,35.63,35.05,35.34,24175,35.4679,35.63,35.05,35.34,24175,0.0,1.0
2025-02-26,35.6697,36.09,35.53,35.62,31590,35.6697,36.09,35.53,35.62,31590,0.0,1.0
2025-02-27,35.335,35.86,35.335,35.74,16791,35.335,35.86,35.335,35.74,16791,0.0,1.0
2025-02-28,35.8056,35.8056,35.41,35.41,2709,35.8056,35.8056,35.41,35.41,2709,0.0,1.0
2025-03-03,35.0536,36.18,34.96,36.11,15555,35.0536,36.18,34.96,36.11,15555,0.0,1.0
2025-03-04,34.2773,34.76,33.8143,34.37,67420,34.2773,34.76,33.8143,34.37,67420,0.0,1.0
2025-03-05,34.62,34.64,34.02,34.2,17513,34.62,34.64,34.02,34.2,17513,0.0,1.0
2025-03-06,33.6696,34.29,33.5299,33.94,26613,33.6696,34.29,33.5299,33.94,26613,0.0,1.0
2025-03-07,33.7386,33.79,32.94,33.73,19409,33.7386,33.79,32.94,33.73,19409,0.0,1.0
2025-03-10,32.692,33.175,32.43,33.11,20843,32.692,33.175,32.43,33.11,20843,0.0,1.0
2025-03-11,32.842,33.075,32.49,32.58,3604,32.842,33.075,32.49,32.58,3604,0.0,1.0
2025-03-12,33.05,33.24,32.72,33.2,8234,33.05,33.24,32.72,33.2,8234,0.0,1.0
2025-03-13,32.3208,33.1,32.17,33.1,10078,32.3208,33.1,32.17,33.1,10078,0.0,1.0
2025-03-14,33.1641,33.1641,32.63,32.63,5733,33.1641,33.1641,32.63,32.63,5733,0.0,1.0
2025-03-17,33.547,33.7,33.39,33.39,2696,33.547,33.7,33.39,33.39,2696,0.0,1.0
2025-03-18,33.1292,33.17,33.0001,33.15,2586,33.1292,33.17,33.0001,33.15,2586,0.0,1.0
2025-03-19,33.8234,33.94,33.26,33.26,6413,33.8234,33.94,33.26,33.26,6413,0.0,1.0
2025-03-20,33.6769,34.0196,33.63,33.66,18078,33.6769,34.0196,33.63,33.66,18078,0.0,1.0
2025-03-21,33.6293,33.6293,33.24,33.24,5588,33.6293,33.6293,33.24,33.24,5588,0.0,1.0
2025-03-24,34.4712,34.4712,34.22,34.23,4243,34.4712,34.4712,34.22,34.23,4243,0.0,1.0
2025-03-25,34.5397,34.78,34.43,34.78,29364,34.5397,34.78,34.43,34.78,29364,0.0,1.0
2025-03-26,34.2049,34.95,34.09,34.95,7347,34.2049,34.95,34.09,34.95,7347,0.0,1.0
2025-03-27,34.1722,34.29,34.05,34.13,15460,34.1722,34.29,34.05,34.13,15460,0.0,1.0
2025-03-28,33.5129,33.981,33.41,33.981,3983,33.5129,33.981,33.41,33.981,3983,0.0,1.0
2025-03-31,33.4945,33.52,32.98,32.98,2761,33.4945,33.52,32.98,32.98,2761,0.0,1.0
2025-04-01,33.5664,33.6,33.14,33.14,18900,33.5664,33.6,33.14,33.14,18900,0.0,1.0
2025-04-02,33.9927,34.05,33.53,33.53,2677,33.9927,34.05,33.53,33.53,2677,0.0,1.0
2025-04-03,32.1679,32.85,32.1679,32.85,13124,32.1679,32.85,32.1679,32.85,13124,0.0,1.0
2025-04-04,29.9293,30.99,29.69,30.99,3705,29.9293,30.99,29.69,30.99,3705,0.0,1.0
2025-04-07,30.0158,30.685,28.48,28.48,63015,30.0158,30.685,28.48,28.48,63015,0.0,1.0
2025-04-08,29.3587,31.09,29.08,31.04,16929,29.3587,31.09,29.08,31.04,16929,0.0,1.0
2025-04-09,31.8893,32.15,29.2,29.2,48289,31.8893,32.15,29.2,29.2,48289,0.0,1.0
2025-04-10,30.7094,31.04,30.335,30.94,12032,30.7094,31.04,30.335,30.94,12032,0.0,1.0
2025-04-11,31.1319,31.1325,30.2845,30.495,7930,31.1319,31.1325,30.2845,30.495,7930,0.0,1.0
2025-04-14,31.3718,31.69,31.0538,31.69,28635,31.3718,31.69,31.0538,31.69,28635,0.0,1.0
2025-04-15,31.6419,31.85,31.46,31.46,38249,31.6419,31.85,31.46,31.46,38249,0.0,1.0
2025-04-16,31.28,31.64,30.97,31.57,28178,31.28,31.64,30.97,31.57,28178,0.0,1.0
2025-04-17,31.4611,31.52,31.3399,31.37,2608,31.4611,31.52,31.3399,31.37,2608,0.0,1.0
2025-04-21,30.3708,31.67,30.09,31.67,17939,30.3708,31.67,30.09,31.67,17939,0.0,1.0
2025-04-22,31.2743,31.4799,31.01,31.02,23650,31.2743,31.4799,31.01,31.02,23650,0.0,1.0
2025-04-23,31.7402,32.34,31.7402,32.07,6496,31.7402,32.34,31.7402,32.07,6496,0.0,1.0
2025-04-24,32.2,32.3,31.79,31.79,8089,32.2,32.3,31.79,31.79,8089,0.0,1.0
2025-04-25,32.3795,32.38,32.07,32.07,4849,32.3795,32.38,32.07,32.07,4849,0.0,1.0
2025-04-28,32.56,32.56,32.24,32.52,11405,32.56,32.56,32.24,32.52,11405,0.0,1.0
2025-04-29,32.835,32.93,32.44,32.5,6442,32.835,32.93,32.44,32.5,6442,0.0,1.0
2025-04-30,32.82,32.82,32.04,32.07,3199,32.82,32.82,32.04,32.07,3199,0.0,1.0
2025-05-01,33.021,33.2,32.92,32.96,13333,33.021,33.2,32.92,32.96,13333,0.0,1.0
2025-05-02,33.5781,33.59,33.34,33.35,9707,33.5781,33.59,33.34,33.35,9707,0.0,1.0
2025-05-05,33.5105,33.78,33.26,33.26,10362,33.5105,33.78,33.26,33.26,10362,0.0,1.0
2025-05-06,33.3274,33.38,32.94,33.2,15304,33.3274,33.38,32.94,33.2,15304,0.0,1.0
2025-05-07,33.6,33.6,33.37,33.48,4364,33.6,33.6,33.37,33.48,4364,0.0,1.0
2025-05-08,33.7522,34.02,33.574,33.85,33241,33.7522,34.02,33.574,33.85,33241,0.0,1.0
2025-05-09,33.9305,33.97,33.73,33.97,3982,33.9305,33.97,33.73,33.97,3982,0.0,1.0
2025-05-12,34.5051,34.52,34.1999,34.5,3631,34.5051,34.52,34.1999,34.5,3631,0.0,1.0
2025-05-13,35.1627,35.4299,34.92,34.92,28186,35.1627,35.4299,34.92,34.92,28186,0.0,1.0
2025-05-14,34.9465,35.1,34.88,35.1,11942,34.9465,35.1,34.88,35.1,11942,0.0,1.0
2025-05-15,34.7818,34.8,34.5,34.56,10114,34.7818,34.8,34.5,34.56,10114,0.0,1.0
2025-05-16,35.1912,35.23,34.81,34.81,21627,35.1912,35.23,34.81,34.81,21627,0.0,1.0
2025-05-19,35.18,35.18,34.82,34.82,7160,35.18,35.18,34.82,34.82,7160,0.0,1.0
2025-05-20,35.1082,35.25,34.96,35.14,27530,35.1082,35.25,34.96,35.14,27530,0.0,1.0
2025-05-21,34.3659,34.91,34.3659,34.82,14111,34.3659,34.91,34.3659,34.82,14111,0.0,1.0
2025-05-22,34.2042,34.39,34.1,34.1,4884,34.2042,34.39,34.1,34.1,4884,0.0,1.0
2025-05-23,34.2008,34.29,33.85,33.85,9792,34.2008,34.29,33.85,33.85,9792,0.0,1.0
2025-05-27,34.8518,34.89,34.56,34.56,11123,34.8518,34.89,34.56,34.56,11123,0.0,1.0
2025-05-28,34.6325,34.86,34.6325,34.86,4820,34.6325,34.86,34.6325,34.86,4820,0.0,1.0
2025-05-29,34.6225,34.67,34.51,34.62,3399,34.6225,34.67,34.51,34.62,3399,0.0,1.0
2025-05-30,34.8478,34.8478,34.475,34.57,10860,34.8478,34.8478,34.475,34.57,10860,0.0,1.0
2025-06-02,35.0319,35.05,34.68,34.68,6033,35.0319,35.05,34.68,34.68,6033,0.0,1.0
2025-06-03,35.4276,35.59,35.23,35.28,14677,35.4276,35.59,35.23,35.28,14677,0.0,1.0
2025-06-04,35.4005,35.47,35.4005,35.43,9299,35.4005,35.47,35.4005,35.43,9299,0.0,1.0
2025-06-05,35.2755,35.41,35.19,35.27,4641,35.2755,35.41,35.19,35.27,4641,0.0,1.0
2025-06-06,35.7762,35.7762,35.53,35.56,3298,35.7762,35.7762,35.53,35.56,3298,0.0,1.0
2025-06-09,35.503,35.83,35.48,35.83,10221,35.503,35.83,35.48,35.83,10221,0.0,1.0
2025-06-10,35.284,35.69,35.25,35.69,3924,35.284,35.69,35.25,35.69,3924,0.0,1.0
2025-06-11,35.3263,35.51,35.3263,35.39,8201,35.3263,35.51,35.3263,35.39,8201,0.0,1.0
2025-06-12,35.3701,35.38,35.265,35.3062,38736,35.3701,35.38,35.265,35.3062,38736,0.0,1.0
2025-06-13,35.0772,35.37,35.01,35.37,5290,35.0772,35.37,35.01,35.37,5290,0.0,1.0
2025-06-16,35.6667,35.68,35.58,35.59,6816,35.6667,35.68,35.58,35.59,6816,0.0,1.0
2025-06-17,35.5969,35.8,35.53,35.62,9501,35.5969,35.8,35.53,35.62,9501,0.0,1.0
2025-06-18,35.8479,36.0494,35.7,35.7,18276,35.8479,36.0494,35.7,35.7,18276,0.0,1.0
2025-06-20,35.7384,36.32,35.7384,36.32,26853,35.7384,36.32,35.7384,36.32,26853,0.0,1.0
2025-06-23,36.01,36.01,35.47,35.79,19198,36.01,36.01,35.47,35.79,19198,0.0,1.0
2025-06-24,36.66,36.72,36.2,36.24,72192,36.66,36.72,36.2,36.24,72192,0.0,1.0
2025-06-25,36.31,36.62,36.31,36.62,23858,36.31,36.62,36.31,36.62,23858,0.0,1.0
2025-06-26,36.95,37.72,36.494967,36.52,16933,36.95,37.72,36.494967,36.52,16933,0.0,1.0
2025-06-27,36.97,36.99,36.66,36.82,4702,36.97,36.99,36.66,36.82,4702,0.0,1.0
2025-06-30,37.1857,37.21,36.96,36.97,64248,37.1857,37.21,36.96,36.97,64248,0.0,1.0
2025-07-01,36.74,37.2,36.7099,37.2,16831,36.74,37.2,36.7099,37.2,16831,0.0,1.0
2025-07-02,36.328,36.47,36.12,36.47,16961,36.328,36.47,36.12,36.47,16961,0.0,1.0
2025-07-03,36.7,36.7,36.45,36.46,15769,36.7,36.7,36.45,36.46,15769,0.0,1.0
2025-07-07,36.63,36.63,36.47,36.47,7618,36.63,36.63,36.47,36.47,7618,0.0,1.0
2025-07-08,36.1545,36.65,36.1545,36.65,8518,36.1545,36.65,36.1545,36.65,8518,0.0,1.0
2025-07-09,36.2871,36.32,36.14,36.14,33777,36.2871,36.32,36.14,36.14,33777,0.0,1.0
2025-07-10,35.9602,36.23,35.7401,36.23,15127,35.9602,36.23,35.7401,36.23,15127,0.0,1.0
2025-07-11,35.7744,35.89,35.7675,35.84,8068,35.7744,35.89,35.7675,35.84,8068,0.0,1.0
2025-07-14,36.1986,36.2,35.81,35.81,14621,36.1986,36.2,35.81,35.81,14621,0.0,1.0
2025-07-15,35.82,36.23,35.82,36.23,31396,35.82,36.23,35.82,36.23,31396,0.0,1.0
2025-07-16,35.9117,35.946,35.7055,35.94,6665,35.9117,35.946,35.7055,35.94,6665,0.0,1.0
2025-07-17,35.9623,35.9623,35.8271,35.84,6781,35.9623,35.9623,35.8271,35.84,6781,0.0,1.0
2025-07-18,35.9922,36.18,35.9922,36.1,3040,35.9922,36.18,35.9922,36.1,3040,0.0,1.0
2025-07-21,35.78,36.1899,35.78,36.02,34068,35.78,36.1899,35.78,36.02,34068,0.0,1.0
2025-07-22,35.84,35.93,35.64,35.8,9919,35.84,35.93,35.64,35.8,9919,0.0,1.0
2025-07-23,36.1265,36.1265,35.8,35.96,2363,36.1265,36.1265,35.8,35.96,2363,0.0,1.0
2025-07-24,35.9492,36.16,35.94,36.12,8838,35.9492,36.16,35.94,36.12,8838,0.0,1.0
2025-07-25,36.0148,36.26,35.89,36.2,7857,36.0148,36.26,35.89,36.2,7857,0.0,1.0
2025-07-28,35.88,35.98,35.77,35.98,4209,35.88,35.98,35.77,35.98,4209,0.0,1.0
2025-07-29,35.9599,36.12,35.91,36.01,24145,35.9599,36.12,35.91,36.01,24145,0.0,1.0
2025-07-30,35.82,36.1,35.79,35.79,34767,35.82,36.1,35.79,35.79,34767,0.0,1.0
2025-07-31,35.75,36.03,35.6869,35.87,12897,35.75,36.03,35.6869,35.87,12897,0.0,1.0
2025-08-01,35.2457,35.45,35.06,35.26,3899,35.2457,35.45,35.06,35.26,3899,0.0,1.0
2025-08-04,35.78,35.82,35.54,35.54,23432,35.78,35.82,35.54,35.54,23432,0.0,1.0
2025-08-05,35.8,36.04,35.66,35.91,12877,35.8,36.04,35.66,35.91,12877,0.0,1.0
2025-08-06,35.9893,36.0,35.74,35.98,9279,35.9893,36.0,35.74,35.98,9279,0.0,1.0
2025-08-07,35.9512,36.08,35.78,36.08,4732,35.9512,36.08,35.78,36.08,4732,0.0,1.0
2025-08-08,36.1309,36.2299,36.1,36.1,23210,36.1309,36.2299,36.1,36.1,23210,0.0,1.0
2025-08-11,36.04,36.26,36.01,36.01,9549,36.04,36.26,36.01,36.01,9549,0.0,1.0
2025-08-12,36.28,36.28,36.01,36.07,16220,36.28,36.28,36.01,36.07,16220,0.0,1.0
2025-08-13,36.4472,36.49,36.245,36.4,9855,36.4472,36.49,36.245,36.4,9855,0.0,1.0
2025-08-14,36.2407,36.43,36.19,36.33,2574,36.2407,36.43,36.19,36.33,2574,0.0,1.0
2025-08-15,36.1055,36.2599,36.0993,36.24,10146,36.1055,36.2599,36.0993,36.24,10146,0.0,1.0
2025-08-18,36.22,36.3,36.17,36.25,5883,36.22,36.3,36.17,36.25,5883,0.0,1.0
2025-08-19,36.0222,36.24,35.9701,36.07,5316,36.0222,36.24,35.9701,36.07,5316,0.0,1.0
2025-08-20,36.4468,36.46,36.07,36.07,4160,36.4468,36.46,36.07,36.07,4160,0.0,1.0
2025-08-21,36.46,36.58,36.33,36.33,7078,36.46,36.58,36.33,36.33,7078,0.0,1.0
2025-08-22,36.8119,37.01,36.69,36.69,15707,36.8119,37.01,36.69,36.69,15707,0.0,1.0
2025-08-25,36.7096,36.94,36.7096,36.89,8179,36.7096,36.94,36.7096,36.89,8179,0.0,1.0
2025-08-26,36.9924,36.9924,36.78,36.78,4441,36.9924,36.9924,36.78,36.78,4441,0.0,1.0
2025-08-27,37.153047,37.2228,37.01,37.01,9274,37.153047,37.2228,37.01,37.01,9274,0.0,1.0
2025-08-28,37.1491,37.22,36.9409,37.06,36201,37.1491,37.22,36.9409,37.06,36201,0.0,1.0
2025-08-29,37.1623,37.17,37.0,37.0,6169,37.1623,37.17,37.0,37.0,6169,0.0,1.0
2025-09-02,37.2824,37.285,36.83,36.83,5251,37.2824,37.285,36.83,36.83,5251,0.0,1.0
2025-09-03,37.4321,37.515,37.31,37.32,37191,37.4321,37.515,37.31,37.32,37191,0.0,1.0
2025-09-04,37.5595,37.63,37.41,37.41,6933,37.5595,37.63,37.41,37.41,6933,0.0,1.0
2025-09-05,37.6813,37.8495,37.39,37.7,8918,37.6813,37.8495,37.39,37.7,8918,0.0,1.0
2025-09-08,37.8234,37.83,37.5798,37.82,11452,37.8234,37.83,37.5798,37.82,11452,0.0,1.0
2025-09-09,37.842,37.91,37.72,37.8,5314,37.842,37.91,37.72,37.8,5314,0.0,1.0
2025-09-10,37.9375,38.06,37.8315,38.06,4464,37.9375,38.06,37.8315,38.06,4464,0.0,1.0
2025-09-11,38.5,38.5,38.05,38.05,7272,38.5,38.5,38.05,38.05,7272,0.0,1.0
2025-09-12,38.4465,38.6,38.38,38.41,12566,38.4465,38.6,38.38,38.41,12566,0.0,1.0
2025-09-15,38.3946,38.64,38.3946,38.47,15217,38.3946,38.64,38.3946,38.47,15217,0.0,1.0
2025-09-16,38.1714,38.32,38.115,38.32,6619,38.1714,38.32,38.115,38.32,6619,0.0,1.0
2025-09-17,38.26,38.54,38.17,38.17,9661,38.26,38.54,38.17,38.17,9661,0.0,1.0
2025-09-18,38.5504,38.58,38.33,38.33,7480,38.5504,38.58,38.33,38.33,7480,0.0,1.0
2025-09-19,38.5953,38.7,38.55,38.64,6863,38.5953,38.7,38.55,38.64,6863,0.0,1.0
2025-09-22,38.894,38.894,38.61,38.61,2516,38.894,38.894,38.61,38.61,2516,0.0,1.0
2025-09-23,39.1053,39.24,39.05,39.05,8712,39.1053,39.24,39.05,39.05,8712,0.0,1.0
2025-09-24,38.855,39.22,38.855,39.22,6142,38.855,39.22,38.855,39.22,6142,0.0,1.0
2025-09-25,38.72,38.91,38.613544,38.67,9804,38.72,38.91,38.613544,38.67,9804,0.0,1.0
2025-09-26,39.4356,39.44,38.98,38.98,20425,39.4356,39.44,38.98,38.98,20425,0.0,1.0
2025-09-29,39.4806,39.58,39.4301,39.58,17121,39.4806,39.58,39.4301,39.58,17121,0.0,1.0
2025-09-30,39.493,39.493,39.13,39.43,6503,39.493,39.493,39.13,39.43,6503,0.0,1.0
2025-10-01,39.7446,39.78,39.38,39.38,8286,39.7446,39.78,39.38,39.38,8286,0.0,1.0
2025-10-02,39.64,39.81,39.4,39.69,15087,39.64,39.81,39.4,39.69,15087,0.0,1.0
2025-10-03,39.6122,39.97,39.58,39.84,29996,39.6122,39.97,39.58,39.84,29996,0.0,1.0
2025-10-06,39.405,39.82,39.405,39.82,5856,39.405,39.82,39.405,39.82,5856,0.0,1.0
2025-10-07,39.0984,39.52,38.91,39.52,11264,39.0984,39.52,38.91,39.52,11264,0.0,1.0
2025-10-08,39.6015,39.64,39.15,39.15,15964,39.6015,39.64,39.15,39.15,15964,0.0,1.0
2025-10-09,39.13,39.5,39.035,39.5,9901,39.13,39.5,39.035,39.5,9901,0.0,1.0
2025-10-10,37.94,39.14,37.94,39.09,8846,37.94,39.14,37.94,39.09,8846,0.0,1.0
2025-10-13,38.6764,38.7,38.5199,38.54,8349,38.6764,38.7,38.5199,38.54,8349,0.0,1.0
2025-10-14,39.2288,39.38,38.31,38.31,8703,39.2288,39.38,38.31,38.31,8703,0.0,1.0
2025-10-15,39.56,39.68,39.47,39.68,3739,39.56,39.68,39.47,39.68,3739,0.0,1.0
2025-10-16,39.456,39.8411,39.4,39.74,66141,39.456,39.8411,39.4,39.74,66141,0.0,1.0
2025-10-17,39.1207,39.36,38.98,39.22,4514,39.1207,39.36,38.98,39.22,4514,0.0,1.0
2025-10-20,39.4803,39.55,39.35,39.4,10636,39.4803,39.55,39.35,39.4,10636,0.0,1.0
2025-10-21,39.2656,39.3687,39.06,39.16,10397,39.2656,39.3687,39.06,39.16,10397,0.0,1.0
2025-10-22,39.0861,39.19,38.72,39.04,21306,39.0861,39.19,38.72,39.04,21306,0.0,1.0
2025-10-23,39.705,39.81,39.43,39.44,15307,39.705,39.81,39.43,39.44,15307,0.0,1.0
2025-10-24,40.1595,40.25,39.95,39.95,10287,40.1595,40.25,39.95,39.95,10287,0.0,1.0
2025-10-27,40.0622,40.28,40.0,40.22,132270,40.0622,40.28,40.0,40.22,132270,0.0,1.0
2025-10-28,39.8116,39.982,39.7668,39.85,12817,39.8116,39.982,39.7668,39.85,12817,0.0,1.0
2025-10-29,39.808,40.2,39.73,39.9899,8334,39.808,40.2,39.73,39.9899,8334,0.0,1.0
2025-10-30,39.4018,40.05,39.4018,39.83,17010,39.4018,40.05,39.4018,39.83,17010,0.0,1.0
2025-10-31,39.2969,39.58,39.1199,39.35,23546,39.2969,39.58,39.1199,39.35,23546,0.0,1.0
2025-11-03,39.4188,39.4188,38.9854,39.234,14025,39.4188,39.4188,38.9854,39.234,14025,0.0,1.0
2025-11-04,38.89,39.2183,38.82,38.82,16632,38.89,39.2183,38.82,38.82,16632,0.0,1.0
2025-11-05,39.6045,39.7,39.0,39.05,7271,39.6045,39.7,39.0,39.05,7271,0.0,1.0
2025-11-06,38.7638,39.28,38.7638,39.16,3284,38.7638,39.28,38.7638,39.16,3284,0.0,1.0
2025-11-07,39.0064,39.1,38.53,38.61,13480,39.0064,39.1,38.53,38.61,13480,0.0,1.0
2025-11-10,39.959,40.07,39.63,39.63,15363,39.959,40.07,39.63,39.63,15363,0.0,1.0
2025-11-11,39.7585,40.0,39.6272,40.0,17376,39.7585,40.0,39.6272,40.0,17376,0.0,1.0
2025-11-12,39.9364,40.1268,39.9364,40.1,3435,39.9364,40.1268,39.9364,40.1,3435,0.0,1.0
2025-11-13,39.1429,39.99,39.12,39.9,27014,39.1429,39.99,39.12,39.9,27014,0.0,1.0
2025-11-14,39.1361,39.37,38.67,38.85,6064,39.1361,39.37,38.67,38.85,6064,0.0,1.0
2025-11-17,38.7,39.3433,38.63,39.25,13057,38.7,39.3433,38.63,39.25,13057,0.0,1.0
2025-11-18,38.7368,38.8999,38.24,38.55,5659,38.7368,38.8999,38.24,38.55,5659,0.0,1.0
2025-11-19,38.484,38.71,38.36,38.71,9426,38.484,38.71,38.36,38.71,9426,0.0,1.0
2025-11-20,37.2934,39.1,37.2934,39.0,15108,37.2934,39.1,37.2934,39.0,15108,0.0,1.0
2025-11-21,38.0587,38.2728,37.32,37.32,10296,38.0587,38.2728,37.32,37.32,10296,0.0,1.0
2025-11-24,38.8977,38.95,38.23,38.23,15277,38.8977,38.95,38.23,38.23,15277,0.0,1.0
2025-11-25,39.6081,39.68,39.0002,39.17,5709,39.6081,39.68,39.0002,39.17,5709,0.0,1.0
2025-11-26,40.0358,40.26,39.78,39.78,13964,40.0358,40.26,39.78,39.78,13964,0.0,1.0