date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-21,30.3761,30.3761,30.3761,30.3761,56,30.3761,30.3761,30.3761,30.3761,56,0.0,1.0
2024-10-22,30.44,30.44,30.38,30.39,1260,30.44,30.44,30.38,30.39,1260,0.0,1.0
2024-10-23,30.2453,30.3303,30.22,30.3303,2472,30.2453,30.3303,30.22,30.3303,2472,0.0,1.0
2024-10-24,30.307,30.32,30.307,30.32,165,30.307,30.32,30.307,30.32,165,0.0,1.0
2024-10-25,30.32,30.41,30.3,30.41,2580,30.32,30.41,30.3,30.41,2580,0.0,1.0
2024-10-28,30.3454,30.41,30.3454,30.38,7916,30.3454,30.41,30.3454,30.38,7916,0.0,1.0
2024-10-29,30.3705,30.39,30.2859,30.2859,6478,30.3705,30.39,30.2859,30.2859,6478,0.0,1.0
2024-10-30,30.3125,30.41,30.3125,30.35,36800,30.3125,30.41,30.3125,30.35,36800,0.0,1.0
2024-10-31,30.05,30.2,30.05,30.2,24869,30.05,30.2,30.05,30.2,24869,0.0,1.0
2024-11-01,30.12,30.429,30.11,30.16,12505,30.12,30.429,30.11,30.16,12505,0.0,1.0
2024-11-04,30.055,30.13,30.05,30.13,193757,30.055,30.13,30.05,30.13,193757,0.0,1.0
2024-11-05,30.2169,30.23,30.19,30.23,284014,30.2169,30.23,30.19,30.23,284014,0.0,1.0
2024-11-06,30.62,30.66,30.62,30.63,9526,30.62,30.66,30.62,30.63,9526,0.0,1.0
2024-11-07,30.7348,30.78,30.72,30.74,28574,30.7348,30.78,30.72,30.74,28574,0.0,1.0
2024-11-08,30.84,31.13,30.81,30.81,80764,30.84,31.13,30.81,30.81,80764,0.0,1.0
2024-11-11,30.84,30.84,30.83,30.84,583,30.84,30.84,30.83,30.84,583,0.0,1.0
2024-11-12,30.8009,30.84,30.735,30.8,3627,30.8009,30.84,30.735,30.8,3627,0.0,1.0
2024-11-13,30.8055,30.87,30.7901,30.81,13453,30.8055,30.87,30.7901,30.81,13453,0.0,1.0
2024-11-14,30.7249,30.8299,30.7249,30.8292,1482,30.7249,30.8299,30.7249,30.8292,1482,0.0,1.0
2024-11-15,30.515,30.68,30.515,30.68,740,30.515,30.68,30.515,30.68,740,0.0,1.0
2024-11-18,30.5752,30.6,30.5,30.5,1567,30.5752,30.6,30.5,30.5,1567,0.0,1.0
2024-11-19,30.6394,30.67,30.58,30.59,3022,30.6394,30.67,30.58,30.59,3022,0.0,1.0
2024-11-20,30.6441,30.6441,30.52,30.56,5569,30.6441,30.6441,30.52,30.56,5569,0.0,1.0
2024-11-21,30.7447,30.7447,30.66,30.68,596,30.7447,30.7447,30.66,30.68,596,0.0,1.0
2024-11-22,30.8137,30.82,30.7601,30.77,882,30.8137,30.82,30.7601,30.77,882,0.0,1.0
2024-11-25,30.9,30.94,30.8408,30.93,1481,30.9,30.94,30.8408,30.93,1481,0.0,1.0
2024-11-26,30.9698,30.9698,30.959,30.959,902,30.9698,30.9698,30.959,30.959,902,0.0,1.0
2024-11-27,30.9151,30.94,30.88,30.909,5218,30.9151,30.94,30.88,30.909,5218,0.0,1.0
2024-11-29,31.033,31.033,31.033,31.033,5218,31.033,31.033,31.033,31.033,5218,0.0,1.0
2024-12-02,31.055,31.0799,31.05,31.05,3813,31.055,31.0799,31.05,31.05,3813,0.0,1.0
2024-12-03,31.072,31.09,31.072,31.09,1916,31.072,31.09,31.072,31.09,1916,0.0,1.0
2024-12-04,31.1549,31.16,31.15,31.15,1265,31.1549,31.16,31.15,31.15,1265,0.0,1.0
2024-12-05,31.1457,31.18,31.1457,31.17,616,31.1457,31.18,31.1457,31.17,616,0.0,1.0
2024-12-06,31.184,31.2,31.1597,31.17,3700,31.184,31.2,31.1597,31.17,3700,0.0,1.0
2024-12-09,31.095,31.095,31.095,31.095,0,31.095,31.095,31.095,31.095,0,0.0,1.0
2024-12-10,31.0554,31.15,31.0554,31.15,169,31.0554,31.15,31.0554,31.15,169,0.0,1.0
2024-12-11,31.221,31.25,31.171,31.18,1855,31.221,31.25,31.171,31.18,1855,0.0,1.0
2024-12-12,31.1348,31.2,31.1348,31.2,4932,31.1348,31.2,31.1348,31.2,4932,0.0,1.0
2024-12-13,31.1382,31.21,31.12,31.21,1883,31.1382,31.21,31.12,31.21,1883,0.0,1.0
2024-12-16,31.1988,31.24,31.1988,31.22,235,31.1988,31.24,31.1988,31.22,235,0.0,1.0
2024-12-17,31.1441,31.18,31.1,31.15,7038,31.1441,31.18,31.1,31.15,7038,0.0,1.0
2024-12-18,30.6,31.19,30.58,31.18,74040,30.6,31.19,30.58,31.18,74040,0.0,1.0
2024-12-19,30.5822,30.77,30.5822,30.77,962,30.5822,30.77,30.5822,30.77,962,0.0,1.0
2024-12-20,30.7673,30.9,30.7673,30.86,228,30.7673,30.9,30.7673,30.86,228,0.0,1.0
2024-12-23,30.9192,30.9192,30.74,30.74,1923,30.9192,30.9192,30.74,30.74,1923,0.0,1.0
2024-12-24,31.1266,31.1266,31.08,31.08,1000,31.1266,31.1266,31.08,31.08,1000,0.0,1.0
2024-12-26,31.1357,31.16,31.1357,31.15,1159,31.1357,31.16,31.1357,31.15,1159,0.0,1.0
2024-12-27,30.893,30.893,30.893,30.893,69,30.893,30.893,30.893,30.893,69,0.0,1.0
2024-12-30,30.6704,30.74,30.6704,30.74,120676,30.6704,30.74,30.6704,30.74,120676,0.0,1.0
2024-12-31,30.5209,30.6679,30.51,30.6679,1204,30.5209,30.6679,30.51,30.6679,1204,0.0,1.0
2025-01-02,30.4548,30.6,30.36,30.6,5906,30.4548,30.6,30.36,30.6,5906,0.0,1.0
2025-01-03,30.7548,30.76,30.55,30.55,2838,30.7548,30.76,30.55,30.55,2838,0.0,1.0
2025-01-06,30.8957,30.9099,30.8957,30.9099,308,30.8957,30.9099,30.8957,30.9099,308,0.0,1.0
2025-01-07,30.6098,30.85,30.6098,30.85,1794,30.6098,30.85,30.6098,30.85,1794,0.0,1.0
2025-01-08,30.6429,30.6429,30.57,30.57,6147,30.6429,30.6429,30.57,30.57,6147,0.0,1.0
2025-01-10,30.2458,30.33,30.2458,30.33,820,30.2458,30.33,30.2458,30.33,820,0.0,1.0
2025-01-13,30.2549,30.2549,30.11,30.11,485,30.2549,30.2549,30.11,30.11,485,0.0,1.0
2025-01-14,30.2575,30.3199,30.187,30.3199,2229,30.2575,30.3199,30.187,30.3199,2229,0.0,1.0
2025-01-15,30.7902,30.82,30.72,30.72,2520,30.7902,30.82,30.72,30.72,2520,0.0,1.0
2025-01-16,30.74,30.8042,30.74,30.77,1382,30.74,30.8042,30.74,30.77,1382,0.0,1.0
2025-01-17,31.0179,31.11,31.0179,31.08,7236,31.0179,31.11,31.0179,31.08,7236,0.0,1.0
2025-01-21,31.1561,31.1899,31.1048,31.1048,12110,31.1561,31.1899,31.1048,31.1048,12110,0.0,1.0
2025-01-22,31.2529,31.2799,31.25,31.25,2035,31.2529,31.2799,31.25,31.25,2035,0.0,1.0
2025-01-23,31.296,31.296,31.29,31.29,1477,31.296,31.296,31.29,31.29,1477,0.0,1.0
2025-01-24,31.2861,31.31,31.2861,31.29,4346,31.2861,31.31,31.2861,31.29,4346,0.0,1.0
2025-01-27,31.0663,31.07,31.05,31.07,243,31.0663,31.07,31.05,31.07,243,0.0,1.0
2025-01-28,31.2228,31.2228,31.1601,31.2,972,31.2228,31.2228,31.1601,31.2,972,0.0,1.0
2025-01-29,31.1589,31.2,31.1589,31.2,1087,31.1589,31.2,31.1589,31.2,1087,0.0,1.0
2025-01-30,31.2904,31.2904,31.16,31.16,7136,31.2904,31.2904,31.16,31.16,7136,0.0,1.0
2025-01-31,31.173,31.36,31.173,31.32,2935,31.173,31.36,31.173,31.32,2935,0.0,1.0
2025-02-03,31.1,31.14,31.05,31.05,2501,31.1,31.14,31.05,31.05,2501,0.0,1.0
2025-02-04,31.1783,31.2,31.135,31.17,1907,31.1783,31.2,31.135,31.17,1907,0.0,1.0
2025-02-05,31.2325,31.2325,31.2325,31.2325,331,31.2325,31.2325,31.2325,31.2325,331,0.0,1.0
2025-02-06,31.2947,31.31,31.21,31.31,7163,31.2947,31.31,31.21,31.31,7163,0.0,1.0
2025-02-07,31.17,31.17,31.17,31.17,45,31.17,31.17,31.17,31.17,45,0.0,1.0
2025-02-10,31.282,31.3,31.2737,31.3,2765,31.282,31.3,31.2737,31.3,2765,0.0,1.0
2025-02-11,31.2839,31.3,31.25,31.25,2023,31.2839,31.3,31.25,31.25,2023,0.0,1.0
2025-02-12,31.2479,31.26,31.2479,31.26,3755,31.2479,31.26,31.2479,31.26,3755,0.0,1.0
2025-02-13,31.402,31.47,31.3137,31.36,3765,31.402,31.47,31.3137,31.36,3765,0.0,1.0
2025-02-14,31.4341,31.45,31.43,31.45,388202,31.4341,31.45,31.43,31.45,388202,0.0,1.0
2025-02-18,31.4156,31.4599,31.4,31.405,3426,31.4156,31.4599,31.4,31.405,3426,0.0,1.0
2025-02-19,31.4975,31.52,31.4358,31.44,6710,31.4975,31.52,31.4358,31.44,6710,0.0,1.0
2025-02-20,31.4358,31.4358,31.37,31.371,4882,31.4358,31.4358,31.37,31.371,4882,0.0,1.0
2025-02-21,31.1926,31.4,31.15,31.4,8799,31.1926,31.4,31.15,31.4,8799,0.0,1.0
2025-02-24,31.15,31.265,31.12,31.24,5858,31.15,31.265,31.12,31.24,5858,0.0,1.0
2025-02-25,31.035,31.13,30.91,31.13,6890,31.035,31.13,30.91,31.13,6890,0.0,1.0
2025-02-26,31.0357,31.17,30.98,31.13,9167,31.0357,31.17,30.98,31.13,9167,0.0,1.0
2025-02-27,30.788,31.04,30.788,31.04,8271,30.788,31.04,30.788,31.04,8271,0.0,1.0
2025-02-28,31.0142,31.0142,30.859,30.8699,3555,31.0142,31.0142,30.859,30.8699,3555,0.0,1.0
2025-03-03,30.7297,30.7297,30.7297,30.7297,104,30.7297,30.7297,30.7297,30.7297,104,0.0,1.0
2025-03-04,30.5575,30.74,30.51,30.53,3572,30.5575,30.74,30.51,30.53,3572,0.0,1.0
2025-03-05,30.7331,30.7331,30.46,30.46,7888,30.7331,30.7331,30.46,30.46,7888,0.0,1.0
2025-03-06,30.4774,30.5977,30.46,30.5,8170,30.4774,30.5977,30.46,30.5,8170,0.0,1.0
2025-03-07,30.56,30.56,30.36,30.42,6218,30.56,30.56,30.36,30.42,6218,0.0,1.0
2025-03-10,30.22,30.57,30.11,30.29,18199,30.22,30.57,30.11,30.29,18199,0.0,1.0
2025-03-11,30.1191,30.25,30.0201,30.13,18382,30.1191,30.25,30.0201,30.13,18382,0.0,1.0
2025-03-12,30.171,30.171,30.12,30.17,2476,30.171,30.171,30.12,30.17,2476,0.0,1.0
2025-03-13,30.0248,30.13,30.0,30.0306,62912,30.0248,30.13,30.0,30.0306,62912,0.0,1.0
2025-03-14,30.285,30.285,30.15,30.15,9061,30.285,30.285,30.15,30.15,9061,0.0,1.0
2025-03-17,30.31,30.3499,30.23,30.26,12457,30.31,30.3499,30.23,30.26,12457,0.0,1.0
2025-03-18,30.21,30.24,30.1745,30.2,54859,30.21,30.24,30.1745,30.2,54859,0.0,1.0
2025-03-19,30.2653,30.2799,30.2101,30.235,1714,30.2653,30.2799,30.2101,30.235,1714,0.0,1.0
2025-03-20,30.2361,30.315,30.21,30.315,1365,30.2361,30.315,30.21,30.315,1365,0.0,1.0
2025-03-21,30.2341,30.239,30.141,30.141,2251,30.2341,30.239,30.141,30.141,2251,0.0,1.0
2025-03-24,30.4161,30.42,30.36,30.39,4167,30.4161,30.42,30.36,30.39,4167,0.0,1.0
2025-03-25,30.4143,30.46,30.391,30.46,22041,30.4143,30.46,30.391,30.46,22041,0.0,1.0
2025-03-26,30.307,30.3401,30.29,30.3401,1727,30.307,30.3401,30.29,30.3401,1727,0.0,1.0
2025-03-27,30.2708,30.3199,30.2501,30.31,4529,30.2708,30.3199,30.2501,30.31,4529,0.0,1.0
2025-03-28,30.1565,30.17,30.1449,30.16,866,30.1565,30.17,30.1449,30.16,866,0.0,1.0
2025-03-31,30.1652,30.1999,30.1043,30.12,83593,30.1652,30.1999,30.1043,30.12,83593,0.0,1.0
2025-04-01,30.21,30.47,30.12,30.16,199943,30.21,30.47,30.12,30.16,199943,0.0,1.0
2025-04-02,30.234,30.2399,30.15,30.15,37533,30.234,30.2399,30.15,30.15,37533,0.0,1.0
2025-04-03,29.9897,30.04,29.985,30.04,1149,29.9897,30.04,29.985,30.04,1149,0.0,1.0
2025-04-04,29.2299,29.56,29.2299,29.56,23230,29.2299,29.56,29.2299,29.56,23230,0.0,1.0
2025-04-07,29.1789,29.71,28.65,28.65,82388,29.1789,29.71,28.65,28.65,82388,0.0,1.0
2025-04-08,28.8946,29.7729,28.8098,29.75,390914,28.8946,29.7729,28.8098,29.75,390914,0.0,1.0
2025-04-09,30.0296,30.0296,29.04,29.04,15266,30.0296,30.0296,29.04,29.04,15266,0.0,1.0
2025-04-10,29.6905,29.8795,29.5,29.8795,3160,29.6905,29.8795,29.5,29.8795,3160,0.0,1.0
2025-04-11,30.014,30.014,29.7475,29.8099,29963,30.014,30.014,29.7475,29.8099,29963,0.0,1.0
2025-04-14,30.09,30.1899,30.0692,30.18,14750,30.09,30.1899,30.0692,30.18,14750,0.0,1.0
2025-04-15,30.1696,30.22,30.1001,30.1001,20721,30.1696,30.22,30.1001,30.1001,20721,0.0,1.0
2025-04-16,30.1466,30.21,30.08,30.11,7345,30.1466,30.21,30.08,30.11,7345,0.0,1.0
2025-04-17,30.2399,30.24,30.15,30.24,15870,30.2399,30.24,30.15,30.24,15870,0.0,1.0
2025-04-21,29.8452,30.07,29.72,30.0421,59238,29.8452,30.07,29.72,30.0421,59238,0.0,1.0
2025-04-22,30.1807,30.2399,30.07,30.11,11352,30.1807,30.2399,30.07,30.11,11352,0.0,1.0
2025-04-23,30.4222,30.48,30.235,30.4418,32874,30.4222,30.48,30.235,30.4418,32874,0.0,1.0
2025-04-24,30.6643,30.6643,30.49,30.5592,61596,30.6643,30.6643,30.49,30.5592,61596,0.0,1.0
2025-04-25,30.7631,30.798,30.66,30.66,2627,30.7631,30.798,30.66,30.66,2627,0.0,1.0
2025-04-28,30.799,30.81,30.66,30.81,27167,30.799,30.81,30.66,30.81,27167,0.0,1.0
2025-04-29,30.8539,30.8999,30.78,30.78,5503,30.8539,30.8999,30.78,30.78,5503,0.0,1.0
2025-04-30,30.862,30.862,30.66,30.77,22021,30.862,30.862,30.66,30.77,22021,0.0,1.0
2025-05-01,30.9332,30.9999,30.9332,30.98,2879,30.9332,30.9999,30.9332,30.98,2879,0.0,1.0
2025-05-02,31.07,31.1004,31.0101,31.04,3804,31.07,31.1004,31.0101,31.04,3804,0.0,1.0
2025-05-05,31.0245,31.09,31.0245,31.05,3005,31.0245,31.09,31.0245,31.05,3005,0.0,1.0
2025-05-06,30.99,31.01,30.95,31.0,3152,30.99,31.01,30.95,31.0,3152,0.0,1.0
2025-05-07,31.0015,31.0399,30.9599,30.9601,2416,31.0015,31.0399,30.9599,30.9601,2416,0.0,1.0
2025-05-08,31.07,31.15,31.07,31.15,8874,31.07,31.15,31.07,31.15,8874,0.0,1.0
2025-05-09,31.0933,31.1199,31.06,31.1164,5038,31.0933,31.1199,31.06,31.1164,5038,0.0,1.0
2025-05-12,31.41,31.41,31.2901,31.2901,5086,31.41,31.41,31.2901,31.2901,5086,0.0,1.0
2025-05-13,31.4181,31.48,31.4,31.47,10886,31.4181,31.48,31.4,31.47,10886,0.0,1.0
2025-05-14,31.4398,31.4699,31.325,31.325,4786,31.4398,31.4699,31.325,31.325,4786,0.0,1.0
2025-05-15,31.4588,31.4599,31.38,31.4499,2070,31.4588,31.4599,31.38,31.4499,2070,0.0,1.0
2025-05-16,31.5034,31.5034,31.46,31.46,34189,31.5034,31.5034,31.46,31.46,34189,0.0,1.0
2025-05-19,31.5048,31.5099,31.49,31.5099,885,31.5048,31.5099,31.49,31.5099,885,0.0,1.0
2025-05-20,31.491,31.495,31.46,31.4607,20861,31.491,31.495,31.46,31.4607,20861,0.0,1.0
2025-05-21,31.3701,31.46,31.35,31.45,5182,31.3701,31.46,31.35,31.45,5182,0.0,1.0
2025-05-22,31.405,31.4599,31.3901,31.4599,9041,31.405,31.4599,31.3901,31.4599,9041,0.0,1.0
2025-05-23,31.3507,31.4,31.32,31.32,2187,31.3507,31.4,31.32,31.32,2187,0.0,1.0
2025-05-27,31.49,31.54,31.44,31.49,784,31.49,31.54,31.44,31.49,784,0.0,1.0
2025-05-28,31.4989,31.56,31.4989,31.56,891,31.4989,31.56,31.4989,31.56,891,0.0,1.0
2025-05-29,31.5299,31.53,31.5299,31.53,503,31.5299,31.53,31.5299,31.53,503,0.0,1.0
2025-05-30,31.5407,31.57,31.53,31.57,8800,31.5407,31.57,31.53,31.57,8800,0.0,1.0
2025-06-02,31.565,31.59,31.565,31.59,307,31.565,31.59,31.565,31.59,307,0.0,1.0
2025-06-03,31.5931,31.6299,31.55,31.61,815,31.5931,31.6299,31.55,31.61,815,0.0,1.0
2025-06-04,31.5884,31.62,31.586,31.6199,2775,31.5884,31.62,31.586,31.6199,2775,0.0,1.0
2025-06-05,31.5992,31.6355,31.59,31.6355,1061,31.5992,31.6355,31.59,31.6355,1061,0.0,1.0
2025-06-06,31.6637,31.7,31.6201,31.68,4401,31.6637,31.7,31.6201,31.68,4401,0.0,1.0
2025-06-09,31.6549,31.68,31.6401,31.668,822,31.6549,31.68,31.6401,31.668,822,0.0,1.0
2025-06-10,31.7,31.72,31.67,31.67,7835,31.7,31.72,31.67,31.67,7835,0.0,1.0
2025-06-11,31.6899,31.75,31.68,31.75,1841,31.6899,31.75,31.68,31.75,1841,0.0,1.0
2025-06-12,31.7,31.71,31.6948,31.71,2187,31.7,31.71,31.6948,31.71,2187,0.0,1.0
2025-06-13,31.6499,31.7,31.6499,31.69,4134,31.6499,31.7,31.6499,31.69,4134,0.0,1.0
2025-06-16,31.7199,31.7699,31.69,31.7699,840,31.7199,31.7699,31.69,31.7699,840,0.0,1.0
2025-06-17,31.675,31.68,31.6401,31.68,1116,31.675,31.68,31.6401,31.68,1116,0.0,1.0
2025-06-18,31.6855,31.73,31.645,31.73,4671,31.6855,31.73,31.645,31.73,4671,0.0,1.0
2025-06-20,31.7139,31.76,31.7,31.7,3043,31.7139,31.76,31.7,31.7,3043,0.0,1.0
2025-06-23,31.755,31.755,31.71,31.72,1243,31.755,31.755,31.71,31.72,1243,0.0,1.0
2025-06-24,31.8,31.8,31.8,31.8,292,31.8,31.8,31.8,31.8,292,0.0,1.0
2025-06-25,31.81,31.81,31.8,31.8,1624,31.81,31.81,31.8,31.8,1624,0.0,1.0
2025-06-26,31.8,31.8499,31.69,31.7901,130048,31.8,31.8499,31.69,31.7901,130048,0.0,1.0
2025-06-27,31.843,31.8899,31.81,31.81,3752,31.843,31.8899,31.81,31.81,3752,0.0,1.0
2025-06-30,31.8652,31.8652,31.81,31.81,1092,31.8652,31.8652,31.81,31.81,1092,0.0,1.0
2025-07-01,31.8518,31.9,31.82,31.82,8620,31.8518,31.9,31.82,31.82,8620,0.0,1.0
2025-07-02,31.869,31.8999,31.869,31.88,1401,31.869,31.8999,31.869,31.88,1401,0.0,1.0
2025-07-03,31.88,31.92,31.85,31.92,929,31.88,31.92,31.85,31.92,929,0.0,1.0
2025-07-07,31.8837,31.9199,31.85,31.87,2215,31.8837,31.9199,31.85,31.87,2215,0.0,1.0
2025-07-08,31.8889,31.9299,31.85,31.91,4449,31.8889,31.9299,31.85,31.91,4449,0.0,1.0
2025-07-09,31.8948,31.93,31.8948,31.9299,2594,31.8948,31.93,31.8948,31.9299,2594,0.0,1.0
2025-07-10,31.8996,31.92,31.8996,31.92,274,31.8996,31.92,31.8996,31.92,274,0.0,1.0
2025-07-11,31.91,31.922,31.8701,31.922,815,31.91,31.922,31.8701,31.922,815,0.0,1.0
2025-07-14,31.9,31.96,31.8601,31.96,3664,31.9,31.96,31.8601,31.96,3664,0.0,1.0
2025-07-15,31.9048,31.92,31.87,31.92,552,31.9048,31.92,31.87,31.92,552,0.0,1.0
2025-07-16,31.92,31.97,31.8829,31.97,11642,31.92,31.97,31.8829,31.97,11642,0.0,1.0
2025-07-17,31.9098,31.9499,31.8701,31.9175,31142,31.9098,31.9499,31.8701,31.9175,31142,0.0,1.0
2025-07-18,31.92,31.96,31.883,31.94,238931,31.92,31.96,31.883,31.94,238931,0.0,1.0
2025-07-21,31.9564,32.0012,31.92,32.0012,17349,31.9564,32.0012,31.92,32.0012,17349,0.0,1.0
2025-07-22,31.9735,32.0,31.8901,31.92,29060,31.9735,32.0,31.8901,31.92,29060,0.0,1.0
2025-07-23,32.0844,32.09,32.01,32.018,6615,32.0844,32.09,32.01,32.018,6615,0.0,1.0
2025-07-24,32.1123,32.13,32.11,32.13,591,32.1123,32.13,32.11,32.13,591,0.0,1.0
2025-07-25,32.17,32.19,32.125,32.125,3809,32.17,32.19,32.125,32.125,3809,0.0,1.0
2025-07-28,32.175,32.24,32.14,32.1709,3997,32.175,32.24,32.14,32.1709,3997,0.0,1.0
2025-07-29,32.11,32.25,32.11,32.23,17335,32.11,32.25,32.11,32.23,17335,0.0,1.0
2025-07-30,32.14,32.2299,32.0408,32.2,28590,32.14,32.2299,32.0408,32.2,28590,0.0,1.0
2025-07-31,32.0786,32.25,32.05,32.25,19929,32.0786,32.25,32.05,32.25,19929,0.0,1.0
2025-08-01,31.8283,31.9,31.8101,31.88,4231,31.8283,31.9,31.8101,31.88,4231,0.0,1.0
2025-08-04,32.11,32.11,31.995,31.995,4118,32.11,32.11,31.995,31.995,4118,0.0,1.0
2025-08-05,32.0012,32.14,31.98,32.1392,5245,32.0012,32.14,31.98,32.1392,5245,0.0,1.0
2025-08-06,32.14,32.15,32.05,32.05,59394,32.14,32.15,32.05,32.05,59394,0.0,1.0
2025-08-07,32.0986,32.15,32.0301,32.14,10961,32.0986,32.15,32.0301,32.14,10961,0.0,1.0
2025-08-08,32.2439,32.2553,32.14,32.14,831,32.2439,32.2553,32.14,32.14,831,0.0,1.0
2025-08-11,32.2057,32.26,32.2057,32.25,516,32.2057,32.26,32.2057,32.25,516,0.0,1.0
2025-08-12,32.381,32.39,32.26,32.26,9443,32.381,32.39,32.26,32.26,9443,0.0,1.0
2025-08-13,32.4068,32.431,32.39,32.431,28563,32.4068,32.431,32.39,32.431,28563,0.0,1.0
2025-08-14,32.45,32.45,32.385,32.4499,6302,32.45,32.45,32.385,32.4499,6302,0.0,1.0
2025-08-15,32.3802,32.43,32.375,32.42,9539,32.3802,32.43,32.375,32.42,9539,0.0,1.0
2025-08-18,32.4034,32.405,32.39,32.39,679,32.4034,32.405,32.39,32.39,679,0.0,1.0
2025-08-19,32.3102,32.41,32.2801,32.41,8516,32.3102,32.41,32.2801,32.41,8516,0.0,1.0
2025-08-20,32.3133,32.36,32.2,32.26,6770,32.3133,32.36,32.2,32.26,6770,0.0,1.0
2025-08-21,32.2475,32.3,32.22,32.3,4326,32.2475,32.3,32.22,32.3,4326,0.0,1.0
2025-08-22,32.4623,32.51,32.4503,32.5,2721,32.4623,32.51,32.4503,32.5,2721,0.0,1.0
2025-08-25,32.4608,32.48,32.43,32.47,6504,32.4608,32.48,32.43,32.47,6504,0.0,1.0
2025-08-26,32.52,32.52,32.4501,32.47,5707,32.52,32.52,32.4501,32.47,5707,0.0,1.0
2025-08-27,32.5497,32.5499,32.5301,32.5395,1707,32.5497,32.5499,32.5301,32.5395,1707,0.0,1.0
2025-08-28,32.56,32.61,32.54,32.54,5091,32.56,32.61,32.54,32.54,5091,0.0,1.0
2025-08-29,32.501,32.51,32.4735,32.49,5257,32.501,32.51,32.4735,32.49,5257,0.0,1.0
2025-09-02,32.44,32.44,32.285,32.38,7689,32.44,32.44,32.285,32.38,7689,0.0,1.0
2025-09-03,32.46,32.49,32.4,32.48,4477,32.46,32.49,32.4,32.48,4477,0.0,1.0
2025-09-04,32.6194,32.6194,32.53,32.53,97880,32.6194,32.6194,32.53,32.53,97880,0.0,1.0
2025-09-05,32.5851,32.62,32.53,32.62,5040,32.5851,32.62,32.53,32.62,5040,0.0,1.0
2025-09-08,32.6243,32.65,32.6001,32.636,4183,32.6243,32.65,32.6001,32.636,4183,0.0,1.0
2025-09-09,32.6629,32.71,32.48,32.71,69365,32.6629,32.71,32.48,32.71,69365,0.0,1.0
2025-09-10,32.6892,32.78,32.66,32.7462,9944,32.6892,32.78,32.66,32.7462,9944,0.0,1.0
2025-09-11,32.7997,32.819,32.76,32.8073,4217,32.7997,32.819,32.76,32.8073,4217,0.0,1.0
2025-09-12,32.7887,32.82,32.77,32.81,7836,32.7887,32.82,32.77,32.81,7836,0.0,1.0
2025-09-15,32.8286,32.86,32.81,32.8201,13063,32.8286,32.86,32.81,32.8201,13063,0.0,1.0
2025-09-16,32.8154,32.84,32.81,32.815,5559,32.8154,32.84,32.81,32.815,5559,0.0,1.0
2025-09-17,32.8171,32.8171,32.75,32.7901,2787,32.8171,32.8171,32.75,32.7901,2787,0.0,1.0
2025-09-18,32.8692,32.91,32.85,32.891,16072,32.8692,32.91,32.85,32.891,16072,0.0,1.0
2025-09-19,32.9196,32.9196,32.89,32.895,2282,32.9196,32.9196,32.89,32.895,2282,0.0,1.0
2025-09-22,32.9551,32.9621,32.91,32.9423,1734,32.9551,32.9621,32.91,32.9423,1734,0.0,1.0
2025-09-23,32.9163,32.9559,32.89,32.9559,4622,32.9163,32.9559,32.89,32.9559,4622,0.0,1.0
2025-09-24,32.9143,32.93,32.87,32.92,172312,32.9143,32.93,32.87,32.92,172312,0.0,1.0
2025-09-25,32.8595,32.88,32.82,32.84,5883,32.8595,32.88,32.82,32.84,5883,0.0,1.0
2025-09-26,32.98,32.98,32.89,32.97,23456,32.98,32.98,32.89,32.97,23456,0.0,1.0
2025-09-29,33.039,33.04,32.9901,33.01,395421,33.039,33.04,32.9901,33.01,395421,0.0,1.0
2025-09-30,33.0251,33.0251,32.98,33.0,154773,33.0251,33.0251,32.98,33.0,154773,0.0,1.0
2025-10-01,33.0602,33.0602,33.03,33.03,172947,33.0602,33.0602,33.03,33.03,172947,0.0,1.0
2025-10-02,33.065,33.09,33.04,33.07,121136,33.065,33.09,33.04,33.07,121136,0.0,1.0
2025-10-03,33.0902,33.1041,33.071,33.09,2470,33.0902,33.1041,33.071,33.09,2470,0.0,1.0
2025-10-06,33.1243,33.1299,33.1,33.1,5386,33.1243,33.1299,33.1,33.1,5386,0.0,1.0
2025-10-07,33.1051,33.14,33.09,33.1295,2011,33.1051,33.14,33.09,33.1295,2011,0.0,1.0
2025-10-08,33.1553,33.1553,33.1101,33.1101,1540,33.1553,33.1553,33.1101,33.1101,1540,0.0,1.0
2025-10-09,33.1486,33.1486,33.12,33.12,8303,33.1486,33.1486,33.12,33.12,8303,0.0,1.0
2025-10-10,32.8953,33.17,32.8953,33.17,90734,32.8953,33.17,32.8953,33.17,90734,0.0,1.0
2025-10-13,33.1365,33.1499,33.08,33.08,2912,33.1365,33.1499,33.08,33.08,2912,0.0,1.0
2025-10-14,33.14,33.1799,32.97,32.97,3528,33.14,33.1799,32.97,32.97,3528,0.0,1.0
2025-10-15,33.1875,33.191,33.16,33.191,750,33.1875,33.191,33.16,33.191,750,0.0,1.0
2025-10-16,33.1885,33.22,33.141,33.22,1283,33.1885,33.22,33.141,33.22,1283,0.0,1.0
2025-10-17,33.21,33.26,33.21,33.22,4515,33.21,33.26,33.21,33.22,4515,0.0,1.0
2025-10-20,33.4899,33.4899,33.41,33.4364,10354,33.4899,33.4899,33.41,33.4364,10354,0.0,1.0
2025-10-21,33.44,33.49,33.41,33.41,3329,33.44,33.49,33.41,33.41,3329,0.0,1.0
2025-10-22,33.3892,33.3892,33.31,33.35,884,33.3892,33.3892,33.31,33.35,884,0.0,1.0
2025-10-23,33.4689,33.4689,33.41,33.41,770,33.4689,33.4689,33.41,33.41,770,0.0,1.0
2025-10-24,33.5972,33.6032,33.57,33.6032,6632,33.5972,33.6032,33.57,33.6032,6632,0.0,1.0
2025-10-27,33.7396,33.75,33.68,33.715,7518,33.7396,33.75,33.68,33.715,7518,0.0,1.0
2025-10-28,33.7439,33.77,33.71,33.7393,109753,33.7439,33.77,33.71,33.7393,109753,0.0,1.0
2025-10-29,33.7266,33.8299,33.66,33.8299,77636,33.7266,33.8299,33.66,33.8299,77636,0.0,1.0
2025-10-30,33.59,33.74,33.59,33.66,8351,33.59,33.74,33.59,33.66,8351,0.0,1.0
2025-10-31,33.6685,33.7033,33.64,33.64,1076,33.6685,33.7033,33.64,33.64,1076,0.0,1.0
2025-11-03,33.6847,33.71,33.64,33.71,4765,33.6847,33.71,33.64,33.71,4765,0.0,1.0
2025-11-04,33.5473,33.58,33.51,33.58,17162,33.5473,33.58,33.51,33.58,17162,0.0,1.0
2025-11-05,33.6008,33.65,33.485,33.485,2543,33.6008,33.65,33.485,33.485,2543,0.0,1.0
2025-11-06,33.4345,33.55,33.4,33.55,2627,33.4345,33.55,33.4,33.55,2627,0.0,1.0
2025-11-07,33.4318,33.4318,33.19,33.25,32318,33.4318,33.4318,33.19,33.25,32318,0.0,1.0
2025-11-10,33.7007,33.73,33.55,33.5749,2884,33.7007,33.73,33.55,33.5749,2884,0.0,1.0
2025-11-11,33.7278,33.7499,33.63,33.63,1818,33.7278,33.7499,33.63,33.63,1818,0.0,1.0
2025-11-12,33.742,33.742,33.68,33.71,5696,33.742,33.742,33.68,33.71,5696,0.0,1.0
2025-11-13,33.4645,33.6587,33.4645,33.6587,5722,33.4645,33.6587,33.4645,33.6587,5722,0.0,1.0
2025-11-14,33.5299,33.586,33.49,33.586,2063,33.5299,33.586,33.49,33.586,2063,0.0,1.0
2025-11-17,33.3402,33.505,33.3402,33.505,1687,33.3402,33.505,33.3402,33.505,1687,0.0,1.0
2025-11-18,33.3,33.349,33.186,33.186,10144,33.3,33.349,33.186,33.186,10144,0.0,1.0
2025-11-19,33.2785,33.3799,33.225,33.32,6727,33.2785,33.3799,33.225,33.32,6727,0.0,1.0
2025-11-20,33.0291,33.165,33.0291,33.11,1408,33.0291,33.165,33.0291,33.11,1408,0.0,1.0
2025-11-21,33.1903,33.28,33.1,33.1,4679,33.1903,33.28,33.1,33.1,4679,0.0,1.0
2025-11-24,33.4722,33.48,33.34,33.34,2194,33.4722,33.48,33.34,33.34,2194,0.0,1.0
2025-11-25,33.6291,33.6291,33.41,33.4228,2367,33.6291,33.6291,33.41,33.4228,2367,0.0,1.0
2025-11-26,33.7409,33.7409,33.66,33.66,1142,33.7409,33.7409,33.66,33.66,1142,0.0,1.0