date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-21,30.1837,30.27,30.12,30.12,1352,30.1723676553407,30.2586352543646,30.1086915712408,30.1086915712408,1352.50779342723,0.0,1.0
2024-11-22,30.2474,30.27,30.18,30.23,6954,30.2360437394406,30.2586352543646,30.1686690444903,30.2186502721982,6956.61183098591,0.0,1.0
2024-11-25,30.324,30.65,30.285,30.65,8881,30.3126149802891,30.6384925849446,30.2736296226769,30.6384925849446,8884.33558685446,0.0,1.0
2024-11-26,30.4962,30.5,30.39,30.5,7378,30.4847503285151,30.4885489018209,30.3785902008635,30.4885489018209,7380.77107981221,0.0,1.0
2024-11-27,30.0655,30.32,30.0245,30.32,2132,30.0542120330392,30.3086164820725,30.0132274263187,30.3086164820725,2132.80075117371,0.0,1.0
2024-11-29,30.379,30.42,30.21,30.25,1085,30.3675943307678,30.4085789374883,30.1986577811151,30.2386427632814,1085.40751173709,0.0,1.0
2024-12-02,30.7177,30.78,30.7002,30.729,1720,30.7061671672611,30.7684437769852,30.6886737375634,30.7174629247231,1720.64600938967,0.0,1.0
2024-12-03,31.0583,31.0583,30.799,30.87,2413,31.0466392904074,31.0466392904074,30.7874366435142,30.8584099868594,2413.90629107981,0.0,1.0
2024-12-04,31.8252,31.85,31.42,31.51,9132,31.8132513609912,31.8380420499343,31.4082034916463,31.4981697015206,9135.42985915492,0.0,1.0
2024-12-05,31.6691,31.7699,31.6691,31.745,374,31.6572099680871,31.7579721231462,31.6572099680871,31.7330814717477,374.140469483568,0.0,1.0
2024-12-06,32.1066,32.13,32.0201,32.13,2013,32.0945457105313,32.1179369250986,32.0080781865966,32.1179369250986,2013.75605633803,0.0,1.0
2024-12-09,31.7273,32.06,31.7273,32.06,950,31.7153881171391,32.0479632063075,31.7153881171391,32.0479632063075,950.356807511737,0.0,1.0
2024-12-10,31.5383,31.8301,31.5383,31.8301,1753,31.5264590764032,31.8181495213066,31.5264590764032,31.8181495213066,1753.65840375587,0.0,1.0
2024-12-11,32.0984,32.17,32.045,32.08,1762,32.0863487891872,32.1579219072649,32.0329688379951,32.0679556973906,1762.66178403756,0.0,1.0
2024-12-12,31.7649,31.88,31.7649,31.875,1607,31.7529740003754,31.868030786559,31.7529740003754,31.8630326637882,1607.60356807512,0.0,1.0
2024-12-13,31.95,32.1101,31.7227,32.1101,1441,31.95,32.1101,31.7227,32.1101,1441,0.012,1.0
2024-12-16,32.4188,32.54,32.2,32.2,1660,32.4188,32.54,32.2,32.2,1660,0.0,1.0
2024-12-17,32.1466,32.235,32.1466,32.1901,2201,32.1466,32.235,32.1466,32.1901,2201,0.0,1.0
2024-12-18,31.13,32.31,30.74,32.2761,1689,31.13,32.31,30.74,32.2761,1689,0.0,1.0
2024-12-19,30.874,31.23,30.874,31.22,3007,30.874,31.23,30.874,31.22,3007,0.0,1.0
2024-12-20,31.3254,31.47,31.32,31.47,1889,31.3254,31.47,31.32,31.47,1889,0.0,1.0
2024-12-23,31.6636,31.6636,31.36,31.36,326,31.6636,31.6636,31.36,31.36,326,0.0,1.0
2024-12-24,31.9702,32.25,31.9702,31.98,5487,31.9702,32.25,31.9702,31.98,5487,0.0,1.0
2024-12-26,31.9839,32.03,31.9421,31.9421,347,31.9839,32.03,31.9421,31.9421,347,0.0,1.0
2024-12-27,31.4594,31.46,31.42,31.46,1086,31.4594,31.46,31.42,31.46,1086,0.0,1.0
2024-12-30,31.1213,31.28,31.08,31.08,787,31.1213,31.28,31.08,31.08,787,0.0,1.0
2024-12-31,30.7951,31.27,30.7951,31.27,3061,30.7951,31.27,30.7951,31.27,3061,0.0,1.0
2025-01-02,30.9008,31.1,30.8099,31.1,3209,30.9008,31.1,30.8099,31.1,3209,0.0,1.0
2025-01-03,31.5677,31.5677,31.5677,31.5677,117,31.5677,31.5677,31.5677,31.5677,117,0.0,1.0
2025-01-06,32.2386,32.49,32.2386,32.49,2231,32.2386,32.49,32.2386,32.49,2231,0.0,1.0
2025-01-07,31.4409,31.82,31.4409,31.82,2103,31.4409,31.82,31.4409,31.82,2103,0.0,1.0
2025-01-08,31.2801,31.43,31.07,31.43,1099,31.2801,31.43,31.07,31.43,1099,0.0,1.0
2025-01-10,30.806,30.93,30.5,30.93,4906,30.806,30.93,30.5,30.93,4906,0.0,1.0
2025-01-13,30.4632,30.4632,30.38,30.38,1649,30.4632,30.4632,30.38,30.38,1649,0.0,1.0
2025-01-14,30.4694,30.6335,30.4694,30.6335,242,30.4694,30.6335,30.4694,30.6335,242,0.0,1.0
2025-01-15,31.2721,31.34,31.1825,31.185,6841,31.2721,31.34,31.1825,31.185,6841,0.0,1.0
2025-01-16,31.2518,31.39,31.2518,31.39,255,31.2518,31.39,31.2518,31.39,255,0.0,1.0
2025-01-17,31.7082,31.82,31.6,31.621,1520,31.7082,31.82,31.6,31.621,1520,0.0,1.0
2025-01-21,32.2171,32.3,32.0167,32.02,1383,32.2171,32.3,32.0167,32.02,1383,0.0,1.0
2025-01-22,32.9153,34.37,32.735,34.37,7508,32.9153,34.37,32.735,34.37,7508,0.0,1.0
2025-01-23,32.9414,32.9414,32.669,32.74,5664,32.9414,32.9414,32.669,32.74,5664,0.0,1.0
2025-01-24,32.8261,33.0994,32.78,33.074,21419,32.8261,33.0994,32.78,33.074,21419,0.0,1.0
2025-01-27,31.0099,31.51,31.0099,31.51,2016,31.0099,31.51,31.0099,31.51,2016,0.0,1.0
2025-01-28,31.9078,32.0,30.87,30.87,9996,31.9078,32.0,30.87,30.87,9996,0.0,1.0
2025-01-29,31.8375,32.05,31.6442,32.05,16054,31.8375,32.05,31.6442,32.05,16054,0.0,1.0
2025-01-30,31.8942,32.0761,31.625,31.97,6317,31.8942,32.0761,31.625,31.97,6317,0.0,1.0
2025-01-31,31.947,32.5542,31.947,32.26,3315,31.947,32.5542,31.947,32.26,3315,0.0,1.0
2025-02-03,31.7361,31.865,31.1861,31.3,6441,31.7361,31.865,31.1861,31.3,6441,0.0,1.0
2025-02-04,32.4413,32.445,32.1999,32.2,2927,32.4413,32.445,32.1999,32.2,2927,0.0,1.0
2025-02-05,32.4434,32.4434,32.165,32.165,7566,32.4434,32.4434,32.165,32.165,7566,0.0,1.0
2025-02-06,32.6729,32.715,32.518,32.715,3732,32.6729,32.715,32.518,32.715,3732,0.0,1.0
2025-02-07,32.2894,32.88,32.24,32.88,4822,32.2894,32.88,32.24,32.88,4822,0.0,1.0
2025-02-10,32.8746,32.895,32.5617,32.5617,9176,32.8746,32.895,32.5617,32.5617,9176,0.0,1.0
2025-02-11,32.7526,32.8499,32.6801,32.82,2850,32.7526,32.8499,32.6801,32.82,2850,0.0,1.0
2025-02-12,32.56,32.655,32.34,32.34,7267,32.56,32.655,32.34,32.34,7267,0.0,1.0
2025-02-13,32.9029,32.9029,32.5288,32.5288,12071,32.9029,32.9029,32.5288,32.5288,12071,0.0,1.0
2025-02-14,32.935,32.935,32.865,32.87,3349,32.935,32.935,32.865,32.87,3349,0.0,1.0
2025-02-18,33.0585,33.23,32.8813,33.23,3628,33.0585,33.23,32.8813,33.23,3628,0.0,1.0
2025-02-19,32.744,32.9699,32.744,32.91,451,32.744,32.9699,32.744,32.91,451,0.0,1.0
2025-02-20,32.3578,32.57,32.09,32.57,2697,32.3578,32.57,32.09,32.57,2697,0.0,1.0
2025-02-21,31.326,32.165,31.326,32.165,3139,31.326,32.165,31.326,32.165,3139,0.0,1.0
2025-02-24,30.6603,31.0195,30.6603,30.815,1275,30.6603,31.0195,30.6603,30.815,1275,0.0,1.0
2025-02-25,30.1132,30.28,30.0,30.005,1365,30.1132,30.28,30.0,30.005,1365,0.0,1.0
2025-02-26,30.6896,31.0187,30.38,30.38,5734,30.6896,31.0187,30.38,30.38,5734,0.0,1.0
2025-02-27,29.5207,30.52,29.52,30.465,1653,29.5207,30.52,29.52,30.465,1653,0.0,1.0
2025-02-28,29.8529,29.8529,29.5001,29.5001,807,29.8529,29.8529,29.5001,29.5001,807,0.0,1.0
2025-03-03,28.9106,30.23,28.9106,30.23,1930,28.9106,30.23,28.9106,30.23,1930,0.0,1.0
2025-03-04,29.079,29.52,28.28,28.5,2545,29.079,29.52,28.28,28.5,2545,0.0,1.0
2025-03-05,29.7697,29.7697,29.17,29.37,351,29.7697,29.7697,29.17,29.37,351,0.0,1.0
2025-03-06,28.4979,28.4979,28.4979,28.4979,134,28.4979,28.4979,28.4979,28.4979,134,0.0,1.0
2025-03-07,28.8281,28.8281,28.1891,28.57,2322,28.8281,28.8281,28.1891,28.57,2322,0.0,1.0
2025-03-10,27.356,27.71,27.26,27.49,6912,27.356,27.71,27.26,27.49,6912,0.0,1.0
2025-03-11,27.62,27.91,27.4,27.699,12625,27.62,27.91,27.4,27.699,12625,0.0,1.0
2025-03-12,28.3553,28.48,28.06,28.48,6229,28.3553,28.48,28.06,28.48,6229,0.0,1.0
2025-03-13,27.4734,27.82,27.36,27.82,866,27.4734,27.82,27.36,27.82,866,0.0,1.0
2025-03-14,28.4304,28.4304,28.05,28.2,7180,28.4304,28.4304,28.05,28.2,7180,0.0,1.0
2025-03-17,28.6136,28.8,28.5373,28.5373,589,28.6136,28.8,28.5373,28.5373,589,0.0,1.0
2025-03-18,27.9974,28.1096,27.8873,27.92,5393,27.9974,28.1096,27.8873,27.92,5393,0.0,1.0
2025-03-19,28.51,28.56,28.29,28.29,1327,28.51,28.56,28.29,28.29,1327,0.0,1.0
2025-03-20,28.4173,28.75,28.4173,28.676,6397,28.4173,28.75,28.4173,28.676,6397,0.0,1.0
2025-03-21,28.4674,28.47,28.085,28.085,5062,28.4674,28.47,28.085,28.085,5062,0.0,1.0
2025-03-24,29.2723,29.29,29.19,29.2391,2826,29.2723,29.29,29.19,29.2391,2826,0.0,1.0
2025-03-25,29.3829,29.44,29.335,29.44,715,29.3829,29.44,29.335,29.44,715,0.0,1.0
2025-03-26,28.4925,28.86,28.4278,28.86,1609,28.4925,28.86,28.4278,28.86,1609,0.0,1.0
2025-03-27,28.1,28.435,28.1,28.435,2040,28.1,28.435,28.1,28.435,2040,0.0,1.0
2025-03-28,27.1523,27.54,27.08,27.54,2885,27.1523,27.54,27.08,27.54,2885,0.0,1.0
2025-03-31,26.9585,26.96,26.9585,26.96,119,26.9585,26.96,26.9585,26.96,119,0.0,1.0
2025-04-01,27.2725,27.31,26.935,26.935,1696,27.2725,27.31,26.935,26.935,1696,0.0,1.0
2025-04-02,27.5899,27.805,27.2685,27.2685,4461,27.5899,27.805,27.2685,27.2685,4461,0.0,1.0
2025-04-03,25.6093,26.25,25.6093,26.25,6426,25.6093,26.25,25.6093,26.25,6426,0.0,1.0
2025-04-04,24.1431,24.77,23.86,24.77,12171,24.1431,24.77,23.86,24.77,12171,0.0,1.0
2025-04-07,24.34,24.92,22.92,23.11,4361,24.34,24.92,22.92,23.11,4361,0.0,1.0
2025-04-08,23.8617,25.63,23.71,25.63,3927,23.8617,25.63,23.71,25.63,3927,0.0,1.0
2025-04-09,27.2884,27.39,24.25,24.25,8195,27.2884,27.39,24.25,24.25,8195,0.0,1.0
2025-04-10,25.9149,26.58,25.285,26.58,10425,25.9149,26.58,25.285,26.58,10425,0.0,1.0
2025-04-11,26.39,26.4,25.81,25.99,2057,26.39,26.4,25.81,25.99,2057,0.0,1.0
2025-04-14,26.51,26.845,26.51,26.8419,783,26.51,26.845,26.51,26.8419,783,0.0,1.0
2025-04-15,26.5037,26.725,26.474,26.725,2353,26.5037,26.725,26.474,26.725,2353,0.0,1.0
2025-04-16,25.5815,26.045,25.1796,25.86,5707,25.5815,26.045,25.1796,25.86,5707,0.0,1.0
2025-04-17,25.465,25.69,25.415,25.69,1250,25.465,25.69,25.415,25.69,1250,0.0,1.0
2025-04-21,24.72,24.95,24.47,24.95,3675,24.72,24.95,24.47,24.95,3675,0.0,1.0
2025-04-22,25.2911,25.2911,24.9537,24.9537,1549,25.2911,25.2911,24.9537,24.9537,1549,0.0,1.0
2025-04-23,26.33,26.7799,26.33,26.59,7225,26.33,26.7799,26.33,26.59,7225,0.0,1.0
2025-04-24,27.4171,27.4171,26.8251,26.8251,1777,27.4171,27.4171,26.8251,26.8251,1777,0.0,1.0
2025-04-25,27.9407,27.9407,27.545,27.545,911,27.9407,27.9407,27.545,27.545,911,0.0,1.0
2025-04-28,27.85,27.91,27.74,27.9,1365,27.85,27.91,27.74,27.9,1365,0.0,1.0
2025-04-29,28.085,28.085,27.9244,27.9356,327,28.085,28.085,27.9244,27.9356,327,0.0,1.0
2025-04-30,28.03,28.03,27.48,27.48,1548,28.03,28.03,27.48,27.48,1548,0.0,1.0
2025-05-01,28.545,28.85,28.545,28.62,20897,28.545,28.85,28.545,28.62,20897,0.0,1.0
2025-05-02,29.42,29.425,29.42,29.425,800,29.42,29.425,29.42,29.425,800,0.0,1.0
2025-05-05,29.3749,29.3749,29.3749,29.3749,75,29.3749,29.3749,29.3749,29.3749,75,0.0,1.0
2025-05-06,28.92,28.9231,28.92,28.9231,1350,28.92,28.9231,28.92,28.9231,1350,0.0,1.0
2025-05-07,28.9105,28.9105,28.58,28.58,3081,28.9105,28.9105,28.58,28.58,3081,0.0,1.0
2025-05-08,29.3228,29.59,29.08,29.08,479,29.3228,29.59,29.08,29.08,479,0.0,1.0
2025-05-09,29.2699,29.425,29.14,29.423,18102,29.2699,29.425,29.14,29.423,18102,0.0,1.0
2025-05-12,30.6759,30.71,30.415,30.55,2099,30.6759,30.71,30.415,30.55,2099,0.0,1.0
2025-05-13,31.5034,31.57,31.5034,31.57,570,31.5034,31.57,31.5034,31.57,570,0.0,1.0
2025-05-14,31.8508,32.04,31.765,31.8166,22559,31.8508,32.04,31.765,31.8166,22559,0.0,1.0
2025-05-15,31.655,31.85,31.63,31.7,2637,31.655,31.85,31.63,31.7,2637,0.0,1.0
2025-05-16,31.715,31.735,31.5711,31.67,3813,31.715,31.735,31.5711,31.67,3813,0.0,1.0
2025-05-19,31.6413,31.65,31.25,31.25,6550,31.6413,31.65,31.25,31.25,6550,0.0,1.0
2025-05-20,31.51,31.51,31.41,31.41,1676,31.51,31.51,31.41,31.41,1676,0.0,1.0
2025-05-21,31.1147,31.7799,31.1147,31.775,2509,31.1147,31.7799,31.1147,31.775,2509,0.0,1.0
2025-05-22,31.3636,31.505,31.2599,31.29,2259,31.3636,31.505,31.2599,31.29,2259,0.0,1.0
2025-05-23,31.0753,31.27,30.9806,30.9806,1652,31.0753,31.27,30.9806,30.9806,1652,0.0,1.0
2025-05-27,31.8441,31.88,31.67,31.67,811,31.8441,31.88,31.67,31.67,811,0.0,1.0
2025-05-28,31.9349,32.0,31.8525,31.96,2579,31.9349,32.0,31.8525,31.96,2579,0.0,1.0
2025-05-29,31.74,31.93,31.695,31.93,2216,31.74,31.93,31.695,31.93,2216,0.0,1.0
2025-05-30,31.7186,31.725,31.4452,31.51,502,31.7186,31.725,31.4452,31.51,502,0.0,1.0
2025-06-02,31.9972,32.06,31.725,31.7325,4139,31.9972,32.06,31.725,31.7325,4139,0.0,1.0
2025-06-03,32.3127,32.41,32.28,32.35,2052,32.3127,32.41,32.28,32.35,2052,0.0,1.0
2025-06-04,32.5039,32.54,32.5039,32.54,229,32.5039,32.54,32.5039,32.54,229,0.0,1.0
2025-06-05,32.3939,32.7,32.3939,32.5808,3572,32.3939,32.7,32.3939,32.5808,3572,0.0,1.0
2025-06-06,32.8951,32.9,32.57,32.57,30531,32.8951,32.9,32.57,32.57,30531,0.0,1.0
2025-06-09,33.14,33.22,33.14,33.1587,527,33.14,33.22,33.14,33.1587,527,0.0,1.0
2025-06-10,33.3085,33.36,33.2004,33.3,1530,33.3085,33.36,33.2004,33.3,1530,0.0,1.0
2025-06-11,33.312,33.64,33.312,33.64,317,33.312,33.64,33.312,33.64,317,0.0,1.0
2025-06-12,33.5175,33.65,33.35,33.409,2189,33.5175,33.65,33.35,33.409,2189,0.0,1.0
2025-06-13,33.0901,33.46,33.0901,33.174,2762,33.0901,33.46,33.0901,33.174,2762,0.0,1.0
2025-06-16,33.75,33.82,33.52,33.52,832,33.75,33.82,33.52,33.52,832,0.0,1.0
2025-06-17,33.52,33.83,33.52,33.74,7934,33.52,33.83,33.52,33.74,7934,0.0,1.0
2025-06-18,33.5485,33.8199,33.5485,33.8199,1924,33.5485,33.8199,33.5485,33.8199,1924,0.0,1.0
2025-06-20,33.1255,33.25,33.1255,33.25,1582,33.1255,33.25,33.1255,33.25,1582,0.0,1.0
2025-06-23,33.4469,33.45,32.9901,33.25,19212,33.4469,33.45,32.9901,33.25,19212,0.0,1.0
2025-06-24,34.32,34.32,34.02,34.02,2397,34.32,34.32,34.02,34.02,2397,0.0,1.0
2025-06-25,34.5678,34.645,34.52,34.645,3365,34.5678,34.645,34.52,34.645,3365,0.0,1.0
2025-06-26,35.0175,35.0175,34.6595,34.69,2669,35.0175,35.0175,34.6595,34.69,2669,0.0,1.0
2025-06-27,34.9734,35.2,34.9734,35.059,2108,34.9734,35.2,34.9734,35.059,2108,0.0,1.0
2025-06-30,35.2244,35.2852,35.16,35.2,1375,35.2244,35.2852,35.16,35.2,1375,0.0,1.0
2025-07-01,34.6548,35.01,34.4235,35.01,12689,34.6548,35.01,34.4235,35.01,12689,0.0,1.0
2025-07-02,34.9406,34.9406,34.905,34.94,1081,34.9406,34.9406,34.905,34.94,1081,0.0,1.0
2025-07-03,35.4362,35.55,35.0,35.0,1748,35.4362,35.55,35.0,35.0,1748,0.0,1.0
2025-07-07,35.1504,35.49,35.14,35.49,7995,35.1504,35.49,35.14,35.49,7995,0.0,1.0
2025-07-08,35.2242,35.2242,35.1886,35.1886,155,35.2242,35.2242,35.1886,35.1886,155,0.0,1.0
2025-07-09,35.5451,35.63,35.45,35.57,4623,35.5451,35.63,35.45,35.57,4623,0.0,1.0
2025-07-10,35.4265,35.5299,35.2113,35.2113,2834,35.4265,35.5299,35.2113,35.2113,2834,0.0,1.0
2025-07-11,35.3082,35.4749,35.3082,35.4,3089,35.3082,35.4749,35.3082,35.4,3089,0.0,1.0
2025-07-14,35.4343,35.49,35.03,35.03,1890,35.4343,35.49,35.03,35.03,1890,0.0,1.0
2025-07-15,35.8195,35.92,35.7701,35.91,6360,35.8195,35.92,35.7701,35.91,6360,0.0,1.0
2025-07-16,35.7821,35.85,35.7821,35.85,855,35.7821,35.85,35.7821,35.85,855,0.0,1.0
2025-07-17,36.0859,36.11,35.91,35.91,882,36.0859,36.11,35.91,35.91,882,0.0,1.0
2025-07-18,36.0566,36.09,35.965,35.965,1075,36.0566,36.09,35.965,35.965,1075,0.0,1.0
2025-07-21,36.2611,36.39,36.2435,36.3565,5923,36.2611,36.39,36.2435,36.3565,5923,0.0,1.0
2025-07-22,35.885,35.94,35.75,35.89,18414,35.885,35.94,35.75,35.89,18414,0.0,1.0
2025-07-23,36.2,36.275,35.78,35.78,11095,36.2,36.275,35.78,35.78,11095,0.0,1.0
2025-07-24,36.5235,36.6,36.4,36.57,2775,36.5235,36.6,36.4,36.57,2775,0.0,1.0
2025-07-25,36.6185,36.72,36.43,36.54,3736,36.6185,36.72,36.43,36.54,3736,0.0,1.0
2025-07-28,36.93,36.96,36.7861,36.96,4737,36.93,36.96,36.7861,36.96,4737,0.0,1.0
2025-07-29,36.97,37.23,36.96,37.02,16792,36.97,37.23,36.96,37.02,16792,0.0,1.0
2025-07-30,37.09,37.2065,36.94,37.08,7743,37.09,37.2065,36.94,37.08,7743,0.0,1.0
2025-07-31,37.22,37.63,37.07,37.63,7555,37.22,37.63,37.07,37.63,7555,0.0,1.0
2025-08-01,36.02,36.34,35.9,36.16,10009,36.02,36.34,35.9,36.16,10009,0.0,1.0
2025-08-04,36.7495,36.76,36.5,36.5,1674,36.7495,36.76,36.5,36.5,1674,0.0,1.0
2025-08-05,36.83,37.0233,36.495,37.0233,9441,36.83,37.0233,36.495,37.0233,9441,0.0,1.0
2025-08-06,37.12,37.12,36.654,36.79,7821,37.12,37.12,36.654,36.79,7821,0.0,1.0
2025-08-07,37.1,37.63,36.81,37.63,50650,37.1,37.63,36.81,37.63,50650,0.0,1.0
2025-08-08,37.28,37.28,37.155,37.155,4681,37.28,37.28,37.155,37.155,4681,0.0,1.0
2025-08-11,36.9836,37.39,36.9836,37.32,28744,36.9836,37.39,36.9836,37.32,28744,0.0,1.0
2025-08-12,37.61,37.62,37.1,37.47,22322,37.61,37.62,37.1,37.47,22322,0.0,1.0
2025-08-13,37.6329,37.98,37.55,37.98,11919,37.6329,37.98,37.55,37.98,11919,0.0,1.0
2025-08-14,37.5554,37.605,37.44,37.53,8572,37.5554,37.605,37.44,37.53,8572,0.0,1.0
2025-08-15,37.463,37.67,37.35,37.67,6890,37.463,37.67,37.35,37.67,6890,0.0,1.0
2025-08-18,37.48,37.48,37.3,37.3,2735,37.48,37.48,37.3,37.3,2735,0.0,1.0
2025-08-19,36.51,37.31,36.48,37.31,12099,36.51,37.31,36.48,37.31,12099,0.0,1.0
2025-08-20,36.1949,36.24,35.6,36.24,6572,36.1949,36.24,35.6,36.24,6572,0.0,1.0
2025-08-21,35.96,36.139,35.883,35.98,11669,35.96,36.139,35.883,35.98,11669,0.0,1.0
2025-08-22,36.6771,36.83,36.0999,36.1,8166,36.6771,36.83,36.0999,36.1,8166,0.0,1.0
2025-08-25,36.6,36.77,36.6,36.61,3147,36.6,36.77,36.6,36.61,3147,0.0,1.0
2025-08-26,36.7,36.71,36.59,36.59,5479,36.7,36.71,36.59,36.59,5479,0.0,1.0
2025-08-27,36.874,36.8938,36.74,36.8,4441,36.874,36.8938,36.74,36.8,4441,0.0,1.0
2025-08-28,37.43,37.48,37.095,37.23,3242,37.43,37.48,37.095,37.23,3242,0.0,1.0
2025-08-29,36.705,36.75,36.63,36.75,4764,36.705,36.75,36.63,36.75,4764,0.0,1.0
2025-09-02,36.3216,36.3216,35.64,35.64,3887,36.3216,36.3216,35.64,35.64,3887,0.0,1.0
2025-09-03,36.652,36.77,36.47,36.77,4262,36.652,36.77,36.47,36.77,4262,0.0,1.0
2025-09-04,37.0463,37.0499,36.75,36.75,11296,37.0463,37.0499,36.75,36.75,11296,0.0,1.0
2025-09-05,37.1911,37.41,36.985,37.41,6891,37.1911,37.41,36.985,37.41,6891,0.0,1.0
2025-09-08,37.6422,37.73,37.62,37.64,5508,37.6422,37.73,37.62,37.64,5508,0.0,1.0
2025-09-09,38.0366,38.105,37.82,37.8235,6142,38.0366,38.105,37.82,37.8235,6142,0.0,1.0
2025-09-10,38.685,38.96,38.59,38.9255,10839,38.685,38.96,38.59,38.9255,10839,0.0,1.0
2025-09-11,38.72,38.85,38.72,38.78,21215,38.72,38.85,38.72,38.78,21215,0.0,1.0
2025-09-12,38.7,38.96,38.54,38.57,17621,38.7,38.96,38.54,38.57,17621,0.0,1.0
2025-09-15,39.2937,39.2937,38.95,38.95,4794,39.2937,39.2937,38.95,38.95,4794,0.0,1.0
2025-09-16,39.38,39.53,39.26,39.53,17371,39.38,39.53,39.26,39.53,17371,0.0,1.0
2025-09-17,39.1843,39.45,39.0072,39.45,7917,39.1843,39.45,39.0072,39.45,7917,0.0,1.0
2025-09-18,39.9019,39.969,39.65,39.65,5454,39.9019,39.969,39.65,39.65,5454,0.0,1.0
2025-09-19,40.1488,43.84,39.93,41.88,11605,40.1488,43.84,39.93,41.88,11605,0.0,1.0
2025-09-22,40.3472,40.36,40.04,40.04,6121,40.3472,40.36,40.04,40.04,6121,0.0,1.0
2025-09-23,39.9081,40.2,39.86,40.2,2712,39.9081,40.2,39.86,40.2,2712,0.0,1.0
2025-09-24,39.57,39.8366,39.23,39.8366,10028,39.57,39.8366,39.23,39.8366,10028,0.0,1.0
2025-09-25,39.2238,39.44,38.88,39.06,10805,39.2238,39.44,38.88,39.06,10805,0.0,1.0
2025-09-26,39.2292,39.41,39.0069,39.4,36984,39.2292,39.41,39.0069,39.4,36984,0.0,1.0
2025-09-29,39.4324,39.72,39.4288,39.72,8865,39.4324,39.72,39.4288,39.72,8865,0.0,1.0
2025-09-30,39.512,39.512,39.3,39.41,4556,39.512,39.512,39.3,39.41,4556,0.0,1.0
2025-10-01,39.8495,39.85,39.22,39.22,7441,39.8495,39.85,39.22,39.22,7441,0.0,1.0
2025-10-02,40.2241,40.28,40.0663,40.28,8536,40.2241,40.28,40.0663,40.28,8536,0.0,1.0
2025-10-03,40.0017,40.52,39.94,40.52,6210,40.0017,40.52,39.94,40.52,6210,0.0,1.0
2025-10-06,41.02,41.0675,40.81,41.06,3478,41.02,41.0675,40.81,41.06,3478,0.0,1.0
2025-10-07,40.5,41.1,40.25,41.0638,35442,40.5,41.1,40.25,41.0638,35442,0.0,1.0
2025-10-08,41.3423,41.3423,41.023,41.025,9541,41.3423,41.3423,41.023,41.025,9541,0.0,1.0
2025-10-09,41.3892,41.52,41.13,41.52,5691,41.3892,41.52,41.13,41.52,5691,0.0,1.0
2025-10-10,39.6009,41.451,39.6009,41.4327,12257,39.6009,41.451,39.6009,41.4327,12257,0.0,1.0
2025-10-13,40.7924,40.83,40.4345,40.6,7042,40.7924,40.83,40.4345,40.6,7042,0.0,1.0
2025-10-14,40.205,40.56,37.35,39.9,15596,40.205,40.56,37.35,39.9,15596,0.0,1.0
2025-10-15,40.7127,41.02,40.55,40.77,41842,40.7127,41.02,40.55,40.77,41842,0.0,1.0
2025-10-16,40.8401,41.4655,40.8401,41.32,4864,40.8401,41.4655,40.8401,41.32,4864,0.0,1.0
2025-10-17,40.784,40.88,40.3799,40.72,18808,40.784,40.88,40.3799,40.72,18808,0.0,1.0
2025-10-20,41.465,41.465,41.22,41.26,5666,41.465,41.465,41.22,41.26,5666,0.0,1.0
2025-10-21,41.288,41.34,41.12,41.18,3713,41.288,41.34,41.12,41.18,3713,0.0,1.0
2025-10-22,40.7777,41.3,40.46,41.3,9519,40.7777,41.3,40.46,41.3,9519,0.0,1.0
2025-10-23,41.4522,41.46,40.89,40.89,13121,41.4522,41.46,40.89,40.89,13121,0.0,1.0
2025-10-24,42.27,42.34,42.08,42.2,8937,42.27,42.34,42.08,42.2,8937,0.0,1.0
2025-10-27,43.1132,43.1132,42.8502,42.96,1634,43.1132,43.1132,42.8502,42.96,1634,0.0,1.0
2025-10-28,43.4172,43.5499,43.0985,43.38,4879,43.4172,43.5499,43.0985,43.38,4879,0.0,1.0
2025-10-29,43.79,43.811,43.43,43.79,5686,43.79,43.811,43.43,43.79,5686,0.0,1.0
2025-10-30,43.0346,43.65,43.0346,43.65,6215,43.0346,43.65,43.0346,43.65,6215,0.0,1.0
2025-10-31,43.4155,43.81,43.1208,43.81,9858,43.4155,43.81,43.1208,43.81,9858,0.0,1.0
2025-11-03,43.715,44.03,43.65,44.03,41208,43.715,44.03,43.65,44.03,41208,0.0,1.0
2025-11-04,42.2303,43.15,42.23,42.86,14701,42.2303,43.15,42.23,42.86,14701,0.0,1.0
2025-11-05,42.6123,42.83,42.162,42.21,16231,42.6123,42.83,42.162,42.21,16231,0.0,1.0
2025-11-06,41.6211,42.77,41.48,42.77,8585,41.6211,42.77,41.48,42.77,8585,0.0,1.0
2025-11-07,41.3538,41.3548,40.36,41.01,27918,41.3538,41.3548,40.36,41.01,27918,0.0,1.0
2025-11-10,42.6294,42.68,42.127,42.29,5543,42.6294,42.68,42.127,42.29,5543,0.0,1.0
2025-11-11,42.227,42.39,42.02,42.38,10874,42.227,42.39,42.02,42.38,10874,0.0,1.0
2025-11-12,42.1138,42.35,41.939,42.2145,5757,42.1138,42.35,41.939,42.2145,5757,0.0,1.0
2025-11-13,40.8264,41.93,40.62,41.93,13033,40.8264,41.93,40.62,41.93,13033,0.0,1.0
2025-11-14,40.987,41.42,39.86,39.95,8983,40.987,41.42,39.86,39.95,8983,0.0,1.0
2025-11-17,40.5302,41.03,40.325,41.03,3791,40.5302,41.03,40.325,41.03,3791,0.0,1.0
2025-11-18,39.8278,40.225,39.5115,39.5115,2047,39.8278,40.225,39.5115,39.5115,2047,0.0,1.0
2025-11-19,40.0945,40.5015,39.84,40.5015,21945,40.0945,40.5015,39.84,40.5015,21945,0.0,1.0
2025-11-20,38.7611,41.16,38.7446,41.12,12930,38.7611,41.16,38.7446,41.12,12930,0.0,1.0
2025-11-21,38.8056,39.2199,38.1301,38.58,8055,38.8056,39.2199,38.1301,38.58,8055,0.0,1.0
2025-11-24,40.2145,40.2145,39.29,39.29,4344,40.2145,40.2145,39.29,39.29,4344,0.0,1.0
2025-11-25,40.3837,40.3837,39.53,40.15,5081,40.3837,40.3837,39.53,40.15,5081,0.0,1.0
2025-11-26,40.783,40.9001,40.55,40.7,5375,40.783,40.9001,40.55,40.7,5375,0.0,1.0