date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-18,30.5255,30.58,30.5,30.5,6182,30.5255,30.58,30.5,30.5,6182,0.0,1.0
2024-11-19,30.5669,30.59,30.5669,30.5793,3758,30.5669,30.59,30.5669,30.5793,3758,0.0,1.0
2024-11-20,30.558,30.558,30.49,30.49,800,30.558,30.558,30.49,30.49,800,0.0,1.0
2024-11-21,30.625,30.625,30.625,30.625,0,30.625,30.625,30.625,30.625,0,0.0,1.0
2024-11-22,30.6732,30.7,30.67,30.67,1087,30.6732,30.7,30.67,30.67,1087,0.0,1.0
2024-11-25,30.745,30.7899,30.745,30.7899,3891,30.745,30.7899,30.745,30.7899,3891,0.0,1.0
2024-11-26,30.815,30.815,30.8017,30.8017,325,30.815,30.815,30.8017,30.8017,325,0.0,1.0
2024-11-27,30.785,30.82,30.785,30.7852,993,30.785,30.82,30.785,30.7852,993,0.0,1.0
2024-11-29,30.879,30.89,30.87,30.87,8600,30.879,30.89,30.87,30.87,8600,0.0,1.0
2024-12-02,30.895,30.92,30.895,30.92,7413,30.895,30.92,30.895,30.92,7413,0.0,1.0
2024-12-03,30.905,30.92,30.905,30.92,732,30.905,30.92,30.905,30.92,732,0.0,1.0
2024-12-04,31.0,31.0,31.0,31.0,209,31.0,31.0,31.0,31.0,209,0.0,1.0
2024-12-05,30.95,30.95,30.95,30.95,0,30.95,30.95,30.95,30.95,0,0.0,1.0
2024-12-06,30.9826,31.04,30.9826,31.035,556,30.9826,31.04,30.9826,31.035,556,0.0,1.0
2024-12-09,30.925,30.925,30.925,30.925,0,30.925,30.925,30.925,30.925,0,0.0,1.0
2024-12-10,30.9041,30.9041,30.9041,30.9041,0,30.9041,30.9041,30.9041,30.9041,0,0.0,1.0
2024-12-11,30.9951,30.9951,30.9951,30.9951,0,30.9951,30.9951,30.9951,30.9951,0,0.0,1.0
2024-12-12,30.9523,30.9523,30.9523,30.9523,33,30.9523,30.9523,30.9523,30.9523,33,0.0,1.0
2024-12-13,30.955,31.0,30.92,30.95,4365,30.955,31.0,30.92,30.95,4365,0.0,1.0
2024-12-16,30.995,31.055,30.995,31.0144,845,30.995,31.055,30.995,31.0144,845,0.0,1.0
2024-12-17,30.9621,30.985,30.9621,30.985,2854,30.9621,30.985,30.9621,30.985,2854,0.0,1.0
2024-12-18,30.6013,30.9942,30.6013,30.9942,89546,30.6013,30.9942,30.6013,30.9942,89546,0.0,1.0
2024-12-19,30.554,30.554,30.554,30.554,0,30.554,30.554,30.554,30.554,0,0.0,1.0
2024-12-20,30.7134,30.77,30.7134,30.77,200,30.7134,30.77,30.7134,30.77,200,0.0,1.0
2024-12-23,30.89,30.89,30.8,30.8,1803,30.89,30.89,30.8,30.8,1803,0.0,1.0
2024-12-24,30.9754,30.9754,30.9754,30.9754,0,30.9754,30.9754,30.9754,30.9754,0,0.0,1.0
2024-12-26,31.0176,31.0176,31.0176,31.0176,0,31.0176,31.0176,31.0176,31.0176,0,0.0,1.0
2024-12-27,30.8683,30.8683,30.8683,30.8683,0,30.8683,30.8683,30.8683,30.8683,0,0.0,1.0
2024-12-30,30.76,30.805,30.65,30.65,6965,30.76,30.805,30.65,30.65,6965,0.0,1.0
2024-12-31,30.6859,30.76,30.6859,30.76,534,30.6859,30.76,30.6859,30.76,534,0.0,1.0
2025-01-02,30.6665,30.75,30.6665,30.75,1313,30.6665,30.75,30.6665,30.75,1313,0.0,1.0
2025-01-03,30.8396,30.9,30.8396,30.88,912,30.8396,30.9,30.8396,30.88,912,0.0,1.0
2025-01-06,30.9238,30.97,30.9238,30.97,100,30.9238,30.97,30.9238,30.97,100,0.0,1.0
2025-01-07,30.7748,30.86,30.7748,30.86,100,30.7748,30.86,30.7748,30.86,100,0.0,1.0
2025-01-08,30.7996,30.7996,30.71,30.71,108,30.7996,30.7996,30.71,30.71,108,0.0,1.0
2025-01-10,30.5888,30.6,30.5888,30.6,107,30.5888,30.6,30.5888,30.6,107,0.0,1.0
2025-01-13,30.65,30.65,30.55,30.55,4311,30.65,30.65,30.55,30.55,4311,0.0,1.0
2025-01-14,30.623,30.7007,30.6055,30.7007,4347,30.623,30.7007,30.6055,30.7007,4347,0.0,1.0
2025-01-15,30.922,30.922,30.922,30.922,0,30.922,30.922,30.922,30.922,0,0.0,1.0
2025-01-16,30.8996,30.94,30.89,30.94,7206,30.8996,30.94,30.89,30.94,7206,0.0,1.0
2025-01-17,31.0456,31.09,31.01,31.08,763,31.0456,31.09,31.01,31.08,763,0.0,1.0
2025-01-21,31.145,31.145,31.07,31.07,2805,31.145,31.145,31.07,31.07,2805,0.0,1.0
2025-01-22,31.2352,31.29,31.2352,31.25,5926,31.2352,31.29,31.2352,31.25,5926,0.0,1.0
2025-01-23,31.2766,31.2766,31.2273,31.2273,524,31.2766,31.2766,31.2273,31.2273,524,0.0,1.0
2025-01-24,31.2648,31.33,31.2648,31.33,3567,31.2648,31.33,31.2648,31.33,3567,0.0,1.0
2025-01-27,31.0575,31.0575,31.03,31.03,180,31.0575,31.0575,31.03,31.03,180,0.0,1.0
2025-01-28,31.2179,31.24,31.2179,31.24,146,31.2179,31.24,31.2179,31.24,146,0.0,1.0
2025-01-29,31.1519,31.1519,31.1519,31.1519,0,31.1519,31.1519,31.1519,31.1519,0,0.0,1.0
2025-01-30,31.2087,31.22,31.2087,31.22,615,31.2087,31.22,31.2087,31.22,615,0.0,1.0
2025-01-31,31.2,31.36,31.2,31.35,2120,31.2,31.36,31.2,31.35,2120,0.0,1.0
2025-02-03,31.1,31.1,30.94,30.94,10454,31.1,31.1,30.94,30.94,10454,0.0,1.0
2025-02-04,31.1748,31.1748,31.1748,31.1748,0,31.1748,31.1748,31.1748,31.1748,0,0.0,1.0
2025-02-05,31.2373,31.2373,31.2373,31.2373,102,31.2373,31.2373,31.2373,31.2373,102,0.0,1.0
2025-02-06,31.3115,31.3115,31.3115,31.3115,56,31.3115,31.3115,31.3115,31.3115,56,0.0,1.0
2025-02-07,31.1802,31.1802,31.1802,31.1802,0,31.1802,31.1802,31.1802,31.1802,0,0.0,1.0
2025-02-10,31.303,31.303,31.27,31.27,243,31.303,31.303,31.27,31.27,243,0.0,1.0
2025-02-11,31.3799,31.3799,31.3799,31.3799,300,31.3799,31.3799,31.3799,31.3799,300,0.0,1.0
2025-02-12,31.277,31.277,31.277,31.277,1,31.277,31.277,31.277,31.277,1,0.0,1.0
2025-02-13,31.477,31.5091,31.32,31.32,1950,31.477,31.5091,31.32,31.32,1950,0.0,1.0
2025-02-14,31.5039,31.5039,31.5039,31.5039,113,31.5039,31.5039,31.5039,31.5039,113,0.0,1.0
2025-02-18,31.5488,31.56,31.5488,31.56,112,31.5488,31.56,31.5488,31.56,112,0.0,1.0
2025-02-19,31.6142,31.6589,31.54,31.62,1459,31.6142,31.6589,31.54,31.62,1459,0.0,1.0
2025-02-20,31.5913,31.5913,31.5913,31.5913,0,31.5913,31.5913,31.5913,31.5913,0,0.0,1.0
2025-02-21,31.1611,31.6,31.1611,31.59,13341,31.1611,31.6,31.1611,31.59,13341,0.0,1.0
2025-02-24,31.11,31.2395,31.0713,31.175,45794,31.11,31.2395,31.0713,31.175,45794,0.0,1.0
2025-02-25,31.0111,31.1,30.93,31.087,13843,31.0111,31.1,30.93,31.087,13843,0.0,1.0
2025-02-26,31.0077,31.15,30.96,31.15,4915,31.0077,31.15,30.96,31.15,4915,0.0,1.0
2025-02-27,30.7554,31.06,30.7554,31.06,4785,30.7554,31.06,30.7554,31.06,4785,0.0,1.0
2025-02-28,30.95,30.965,30.78,30.79,19382,30.95,30.965,30.78,30.79,19382,0.0,1.0
2025-03-03,30.72,31.04,30.61,30.88,43705,30.72,31.04,30.61,30.88,43705,0.0,1.0
2025-03-04,30.48,30.76,30.36,30.41,14990,30.48,30.76,30.36,30.41,14990,0.0,1.0
2025-03-05,30.6943,30.6943,30.41,30.41,8812,30.6943,30.6943,30.41,30.41,8812,0.0,1.0
2025-03-06,30.3507,30.57,30.34,30.45,14458,30.3507,30.57,30.34,30.45,14458,0.0,1.0
2025-03-07,30.4793,30.4793,30.13,30.13,6200,30.4793,30.4793,30.13,30.13,6200,0.0,1.0
2025-03-10,29.924,29.995,29.91,29.982,5300,29.924,29.995,29.91,29.982,5300,0.0,1.0
2025-03-11,29.8102,29.8102,29.69,29.7816,1605,29.8102,29.8102,29.69,29.7816,1605,0.0,1.0
2025-03-12,29.9267,29.97,29.78,29.9127,4234,29.9267,29.97,29.78,29.9127,4234,0.0,1.0
2025-03-13,29.6301,29.8,29.6301,29.8,1530,29.6301,29.8,29.6301,29.8,1530,0.0,1.0
2025-03-14,30.1097,30.1097,30.1097,30.1097,0,30.1097,30.1097,30.1097,30.1097,0,0.0,1.0
2025-03-17,30.2607,30.2995,30.16,30.16,1023,30.2607,30.2995,30.16,30.16,1023,0.0,1.0
2025-03-18,30.0293,30.0891,30.01,30.0891,998,30.0293,30.0891,30.01,30.0891,998,0.0,1.0
2025-03-19,30.26,30.26,30.26,30.26,0,30.26,30.26,30.26,30.26,0,0.0,1.0
2025-03-20,30.2339,30.27,30.2339,30.27,226,30.2339,30.27,30.2339,30.27,226,0.0,1.0
2025-03-21,30.247,30.247,30.19,30.19,154,30.247,30.247,30.19,30.19,154,0.0,1.0
2025-03-24,30.61,30.63,30.53,30.53,784,30.61,30.63,30.53,30.53,784,0.0,1.0
2025-03-25,30.6089,30.6089,30.58,30.58,488,30.6089,30.6089,30.58,30.58,488,0.0,1.0
2025-03-26,30.39,30.41,30.39,30.41,3081,30.39,30.41,30.39,30.41,3081,0.0,1.0
2025-03-27,30.3836,30.3836,30.3836,30.3836,147,30.3836,30.3836,30.3836,30.3836,147,0.0,1.0
2025-03-28,29.9776,30.05,29.975,30.05,1508,29.9776,30.05,29.975,30.05,1508,0.0,1.0
2025-03-31,30.1017,30.1017,29.8,29.8,82838,30.1017,30.1017,29.8,29.8,82838,0.0,1.0
2025-04-01,30.1538,30.1538,29.96,29.96,330,30.1538,30.1538,29.96,29.96,330,0.0,1.0
2025-04-02,30.3122,30.3122,30.3122,30.3122,2640,30.3122,30.3122,30.3122,30.3122,2640,0.0,1.0
2025-04-03,29.256,29.256,29.256,29.256,0,29.256,29.256,29.256,29.256,0,0.0,1.0
2025-04-04,27.7086,28.06,27.7086,28.06,471,27.7086,28.06,27.7086,28.06,471,0.0,1.0
2025-04-07,27.6476,28.15,27.58,27.73,1889,27.6476,28.15,27.58,27.73,1889,0.0,1.0
2025-04-08,27.1861,27.1861,27.1861,27.1861,72,27.1861,27.1861,27.1861,27.1861,72,0.0,1.0
2025-04-09,29.5095,29.5095,27.46,27.53,3539,29.5095,29.5095,27.46,27.53,3539,0.0,1.0
2025-04-10,28.6116,28.86,28.6116,28.86,423,28.6116,28.86,28.6116,28.86,423,0.0,1.0
2025-04-11,29.0611,29.0611,28.59,28.59,22390,29.0611,29.0611,28.59,28.59,22390,0.0,1.0
2025-04-14,29.3392,29.3392,29.24,29.24,1268,29.3392,29.3392,29.24,29.24,1268,0.0,1.0
2025-04-15,29.3255,29.53,29.29,29.5,5610,29.3255,29.53,29.29,29.5,5610,0.0,1.0
2025-04-16,28.7503,28.7503,28.72,28.72,1000,28.7503,28.7503,28.72,28.72,1000,0.0,1.0
2025-04-17,28.8066,28.88,28.8066,28.87,401,28.8066,28.88,28.8066,28.87,401,0.0,1.0
2025-04-21,28.1954,28.1954,28.1954,28.1954,0,28.1954,28.1954,28.1954,28.1954,0,0.0,1.0
2025-04-22,28.8352,28.9,28.55,28.9,124706,28.8352,28.9,28.55,28.9,124706,0.0,1.0
2025-04-23,29.2799,29.4068,29.2799,29.3898,2524,29.2799,29.4068,29.2799,29.3898,2524,0.0,1.0
2025-04-24,29.7466,29.7466,29.7466,29.7466,45,29.7466,29.7466,29.7466,29.7466,45,0.0,1.0
2025-04-25,29.9428,29.9428,29.8001,29.8001,144,29.9428,29.9428,29.8001,29.8001,144,0.0,1.0
2025-04-28,30.0098,30.0098,29.8,29.825,600,30.0098,30.0098,29.8,29.825,600,0.0,1.0
2025-04-29,30.1232,30.1232,30.0,30.0,690,30.1232,30.1232,30.0,30.0,690,0.0,1.0
2025-04-30,30.175,30.175,29.74,29.74,172282,30.175,30.175,29.74,29.74,172282,0.0,1.0
2025-05-01,30.3183,30.3183,30.3183,30.3183,0,30.3183,30.3183,30.3183,30.3183,0,0.0,1.0
2025-05-02,30.592,30.592,30.592,30.592,44,30.592,30.592,30.592,30.592,44,0.0,1.0
2025-05-05,30.5203,30.61,30.5203,30.61,39653,30.5203,30.61,30.5203,30.61,39653,0.0,1.0
2025-05-06,30.3988,30.47,30.29,30.29,1035,30.3988,30.47,30.29,30.29,1035,0.0,1.0
2025-05-07,30.4702,30.4702,30.4,30.42,400,30.4702,30.4702,30.4,30.42,400,0.0,1.0
2025-05-08,30.6221,30.7699,30.54,30.58,1744,30.6221,30.7699,30.54,30.58,1744,0.0,1.0
2025-05-09,30.6224,30.6224,30.61,30.61,383,30.6224,30.6224,30.61,30.61,383,0.0,1.0
2025-05-12,31.0514,31.0514,30.97,31.005,1380,31.0514,31.0514,30.97,31.005,1380,0.0,1.0
2025-05-13,31.0809,31.1,31.0809,31.1,1962,31.0809,31.1,31.0809,31.1,1962,0.0,1.0
2025-05-14,31.0638,31.1199,31.0638,31.1199,1615,31.0638,31.1199,31.0638,31.1199,1615,0.0,1.0
2025-05-15,31.1068,31.1068,31.05,31.05,2060,31.1068,31.1068,31.05,31.05,2060,0.0,1.0
2025-05-16,31.1105,31.1599,31.05,31.05,10432,31.1105,31.1599,31.05,31.05,10432,0.0,1.0
2025-05-19,31.1086,31.12,30.96,30.96,6861,31.1086,31.12,30.96,30.96,6861,0.0,1.0
2025-05-20,31.0583,31.14,31.0303,31.0641,41419,31.0583,31.14,31.0303,31.0641,41419,0.0,1.0
2025-05-21,30.8395,31.0899,30.81,31.06,9745,30.8395,31.0899,30.81,31.06,9745,0.0,1.0
2025-05-22,30.87,30.94,30.82,30.82,7330,30.87,30.94,30.82,30.82,7330,0.0,1.0
2025-05-23,30.76,30.83,30.69,30.69,7891,30.76,30.83,30.69,30.69,7891,0.0,1.0
2025-05-27,31.0425,31.08,31.03,31.03,1455,31.0425,31.08,31.03,31.03,1455,0.0,1.0
2025-05-28,30.9804,31.04,30.9804,31.03,38953,30.9804,31.04,30.9804,31.03,38953,0.0,1.0
2025-05-29,31.0344,31.0344,31.0291,31.0291,645,31.0344,31.0344,31.0291,31.0291,645,0.0,1.0
2025-05-30,31.0637,31.08,30.96,31.02,4928,31.0637,31.08,30.96,31.02,4928,0.0,1.0
2025-06-02,31.1352,31.1352,30.96,30.96,545,31.1352,31.1352,30.96,30.96,545,0.0,1.0
2025-06-03,31.2187,31.2187,31.16,31.16,368,31.2187,31.2187,31.16,31.16,368,0.0,1.0
2025-06-04,31.2303,31.29,31.225,31.29,515,31.2303,31.29,31.225,31.29,515,0.0,1.0
2025-06-05,31.1549,31.3,31.1,31.22,2235,31.1549,31.3,31.1,31.22,2235,0.0,1.0
2025-06-06,31.3152,31.36,31.27,31.2883,801,31.3152,31.36,31.27,31.2883,801,0.0,1.0
2025-06-09,31.3287,31.39,31.3287,31.39,158,31.3287,31.39,31.3287,31.39,158,0.0,1.0
2025-06-10,31.4013,31.4013,31.38,31.4,626,31.4013,31.4013,31.38,31.4,626,0.0,1.0
2025-06-11,31.38,31.38,31.38,31.38,972,31.38,31.38,31.38,31.38,972,0.0,1.0
2025-06-12,31.4085,31.4085,31.37,31.37,156,31.4085,31.4085,31.37,31.37,156,0.0,1.0
2025-06-13,31.2212,31.33,31.2212,31.32,1323,31.2212,31.33,31.2212,31.32,1323,0.0,1.0
2025-06-16,31.4019,31.46,31.3,31.3,4378,31.4019,31.46,31.3,31.3,4378,0.0,1.0
2025-06-17,31.28,31.355,31.28,31.31,1847,31.28,31.355,31.28,31.31,1847,0.0,1.0
2025-06-18,31.2974,31.3748,31.2974,31.3748,795,31.2974,31.3748,31.2974,31.3748,795,0.0,1.0
2025-06-20,31.2883,31.2883,31.2501,31.2501,1024,31.2883,31.2883,31.2501,31.2501,1024,0.0,1.0
2025-06-23,31.4312,31.4312,31.28,31.28,509,31.4312,31.4312,31.28,31.28,509,0.0,1.0
2025-06-24,31.5951,31.5951,31.54,31.54,264,31.5951,31.5951,31.54,31.54,264,0.0,1.0
2025-06-25,31.5978,31.5978,31.5978,31.5978,0,31.5978,31.5978,31.5978,31.5978,0,0.0,1.0
2025-06-26,31.7037,31.7037,31.61,31.61,1106,31.7037,31.7037,31.61,31.61,1106,0.0,1.0
2025-06-27,31.7539,31.775,31.7539,31.775,130,31.7539,31.775,31.7539,31.775,130,0.0,1.0
2025-06-30,31.8103,31.82,31.81,31.82,1198,31.8103,31.82,31.81,31.82,1198,0.0,1.0
2025-07-01,31.8056,31.8056,31.74,31.74,1014,31.8056,31.8056,31.74,31.74,1014,0.0,1.0
2025-07-02,31.85,31.85,31.77,31.77,945,31.85,31.85,31.77,31.77,945,0.0,1.0
2025-07-03,31.915,31.955,31.86,31.95,1888,31.915,31.955,31.86,31.95,1888,0.0,1.0
2025-07-07,31.855,31.9037,31.84,31.9037,206358,31.855,31.9037,31.84,31.9037,206358,0.0,1.0
2025-07-08,31.8752,31.89,31.8752,31.8835,5118,31.8752,31.89,31.8752,31.8835,5118,0.0,1.0
2025-07-09,31.9361,32.0,31.89,31.89,2409,31.9361,32.0,31.89,31.89,2409,0.0,1.0
2025-07-10,31.9648,32.01,31.91,32.0,1449,31.9648,32.01,31.91,32.0,1449,0.0,1.0
2025-07-11,31.95,31.95,31.93,31.93,348,31.95,31.95,31.93,31.93,348,0.0,1.0
2025-07-14,31.9551,31.9551,31.95,31.95,126,31.9551,31.9551,31.95,31.95,126,0.0,1.0
2025-07-15,31.9388,31.9661,31.9388,31.9661,120,31.9388,31.9661,31.9388,31.9661,120,0.0,1.0
2025-07-16,31.9661,31.9661,31.9661,31.9661,56,31.9661,31.9661,31.9661,31.9661,56,0.0,1.0
2025-07-17,32.0195,32.0195,32.0195,32.0195,0,32.0195,32.0195,32.0195,32.0195,0,0.0,1.0
2025-07-18,32.0286,32.04,31.99,32.02,956,32.0286,32.04,31.99,32.02,956,0.0,1.0
2025-07-21,32.0501,32.0501,32.0501,32.0501,79,32.0501,32.0501,32.0501,32.0501,79,0.0,1.0
2025-07-22,32.0679,32.0679,32.0569,32.0569,364,32.0679,32.0679,32.0569,32.0569,364,0.0,1.0
2025-07-23,32.1209,32.1209,32.12,32.12,688,32.1209,32.1209,32.12,32.12,688,0.0,1.0
2025-07-24,32.1398,32.1677,32.1398,32.1677,128,32.1398,32.1677,32.1398,32.1677,128,0.0,1.0
2025-07-25,32.1741,32.1741,32.165,32.165,2064,32.1741,32.1741,32.165,32.165,2064,0.0,1.0
2025-07-28,32.185,32.2,32.185,32.2,625,32.185,32.2,32.185,32.2,625,0.0,1.0
2025-07-29,32.1745,32.1745,32.1745,32.1745,0,32.1745,32.1745,32.1745,32.1745,0,0.0,1.0
2025-07-30,32.1759,32.24,32.1759,32.21,730,32.1759,32.24,32.1759,32.21,730,0.0,1.0
2025-07-31,32.1567,32.1567,32.1567,32.1567,0,32.1567,32.1567,32.1567,32.1567,0,0.0,1.0
2025-08-01,32.0319,32.1199,32.02,32.0465,4875,32.0319,32.1199,32.02,32.0465,4875,0.0,1.0
2025-08-04,32.2,32.2,32.19,32.19,358,32.2,32.2,32.19,32.19,358,0.0,1.0
2025-08-05,32.1847,32.22,32.1847,32.22,267,32.1847,32.22,32.1847,32.22,267,0.0,1.0
2025-08-06,32.239,32.25,32.239,32.245,1070,32.239,32.25,32.239,32.245,1070,0.0,1.0
2025-08-07,32.2484,32.2484,32.2484,32.2484,170,32.2484,32.2484,32.2484,32.2484,170,0.0,1.0
2025-08-08,32.3155,32.3288,32.3155,32.3288,1707,32.3155,32.3288,32.3155,32.3288,1707,0.0,1.0
2025-08-11,32.2997,32.35,32.2997,32.34,1575,32.2997,32.35,32.2997,32.34,1575,0.0,1.0
2025-08-12,32.3298,32.3298,32.3298,32.3298,77,32.3298,32.3298,32.3298,32.3298,77,0.0,1.0
2025-08-13,32.3324,32.35,32.33,32.33,915,32.3324,32.35,32.33,32.33,915,0.0,1.0
2025-08-14,32.3503,32.3503,32.3503,32.3503,6,32.3503,32.3503,32.3503,32.3503,6,0.0,1.0
2025-08-15,32.3419,32.36,32.3301,32.35,871501,32.3419,32.36,32.3301,32.35,871501,0.0,1.0
2025-08-18,32.3518,32.3556,32.34,32.35,1071739,32.3518,32.3556,32.34,32.35,1071739,0.0,1.0
2025-08-19,32.2567,32.35,32.2567,32.35,3176,32.2567,32.35,32.2567,32.35,3176,0.0,1.0
2025-08-20,32.2343,32.2343,32.15,32.22,365174,32.2343,32.2343,32.15,32.22,365174,0.0,1.0
2025-08-21,32.1431,32.215,32.1431,32.2,16437,32.1431,32.215,32.1431,32.2,16437,0.0,1.0
2025-08-22,32.4231,32.4231,32.3899,32.3985,63554,32.4231,32.4231,32.3899,32.3985,63554,0.0,1.0
2025-08-25,32.3849,32.4396,32.3849,32.41,11803,32.3849,32.4396,32.3849,32.41,11803,0.0,1.0
2025-08-26,32.4299,32.43,32.344,32.365,9804,32.4299,32.43,32.344,32.365,9804,0.0,1.0
2025-08-27,32.4699,32.48,32.4,32.425,9904,32.4699,32.48,32.4,32.425,9904,0.0,1.0
2025-08-28,32.5297,32.539,32.46,32.46,1720,32.5297,32.539,32.46,32.46,1720,0.0,1.0
2025-08-29,32.4362,32.45,32.43,32.435,879811,32.4362,32.45,32.43,32.435,879811,0.0,1.0
2025-09-02,32.3121,32.33,32.21,32.32,893782,32.3121,32.33,32.21,32.32,893782,0.0,1.0
2025-09-03,32.44,32.44,32.33,32.41,42261,32.44,32.44,32.33,32.41,42261,0.0,1.0
2025-09-04,32.5479,32.5479,32.43,32.43,4638,32.5479,32.5479,32.43,32.43,4638,0.0,1.0
2025-09-05,32.54,32.63,32.52,32.63,2997,32.54,32.63,32.52,32.63,2997,0.0,1.0
2025-09-08,32.54,32.6,32.49,32.49,9768,32.54,32.6,32.49,32.49,9768,0.0,1.0
2025-09-09,32.649,32.649,32.53,32.55,5695,32.649,32.649,32.53,32.55,5695,0.0,1.0
2025-09-10,32.655,32.69,32.6468,32.69,1273,32.655,32.69,32.6468,32.69,1273,0.0,1.0
2025-09-11,32.7451,32.75,32.69,32.75,3001,32.7451,32.75,32.69,32.75,3001,0.0,1.0
2025-09-12,32.7711,32.79,32.72,32.77,6225,32.7711,32.79,32.72,32.77,6225,0.0,1.0
2025-09-15,32.78,32.83,32.75,32.81,58568,32.78,32.83,32.75,32.81,58568,0.0,1.0
2025-09-16,32.7904,32.81,32.76,32.76,2906,32.7904,32.81,32.76,32.76,2906,0.0,1.0
2025-09-17,32.7871,32.82,32.75,32.82,3773,32.7871,32.82,32.75,32.82,3773,0.0,1.0
2025-09-18,32.8421,32.9,32.8,32.8,60786,32.8421,32.9,32.8,32.8,60786,0.0,1.0
2025-09-19,32.9105,32.9105,32.86,32.88,2607,32.9105,32.9105,32.86,32.88,2607,0.0,1.0
2025-09-22,32.95,32.95,32.93,32.94,851,32.95,32.95,32.93,32.94,851,0.0,1.0
2025-09-23,32.885,32.95,32.87,32.95,2278,32.885,32.95,32.87,32.95,2278,0.0,1.0
2025-09-24,32.8717,32.9,32.8601,32.9,2741,32.8717,32.9,32.8601,32.9,2741,0.0,1.0
2025-09-25,32.825,32.825,32.75,32.75,3910,32.825,32.825,32.75,32.75,3910,0.0,1.0
2025-09-26,32.902,32.902,32.84,32.88,6191,32.902,32.902,32.84,32.88,6191,0.0,1.0
2025-09-29,32.9265,32.95,32.9265,32.95,160,32.9265,32.95,32.9265,32.95,160,0.0,1.0
2025-09-30,32.97,32.9786,32.91,32.91,3297,32.97,32.9786,32.91,32.91,3297,0.0,1.0
2025-10-01,33.0279,33.0279,32.93,32.93,474,33.0279,33.0279,32.93,32.93,474,0.0,1.0
2025-10-02,33.0278,33.04,33.0278,33.04,184,33.0278,33.04,33.0278,33.04,184,0.0,1.0
2025-10-03,33.0403,33.07,33.0403,33.07,1092,33.0403,33.07,33.0403,33.07,1092,0.0,1.0
2025-10-06,33.0806,33.0806,33.06,33.06,2566,33.0806,33.0806,33.06,33.06,2566,0.0,1.0
2025-10-07,33.04,33.0963,33.03,33.0963,698,33.04,33.0963,33.03,33.0963,698,0.0,1.0
2025-10-08,33.1111,33.12,33.1,33.1,1980,33.1111,33.12,33.1,33.1,1980,0.0,1.0
2025-10-09,33.069,33.1,33.064,33.08,6247,33.069,33.1,33.064,33.08,6247,0.0,1.0
2025-10-10,32.7681,33.1,32.7681,33.1,6958,32.7681,33.1,32.7681,33.1,6958,0.0,1.0
2025-10-13,32.9881,33.0,32.87,32.87,2643575,32.9881,33.0,32.87,32.87,2643575,0.0,1.0
2025-10-14,32.945,33.02,32.92,32.94,7154,32.945,33.02,32.92,32.94,7154,0.0,1.0
2025-10-15,32.9943,32.9943,32.9501,32.9501,500,32.9943,32.9943,32.9501,32.9501,500,0.0,1.0
2025-10-16,32.9114,33.0899,32.83,33.05,314334,32.9114,33.0899,32.83,33.05,314334,0.0,1.0
2025-10-17,33.03,33.03,32.894,32.894,6581,33.03,33.03,32.894,32.894,6581,0.0,1.0
2025-10-20,33.1549,33.21,33.11,33.15,10761,33.1549,33.21,33.11,33.15,10761,0.0,1.0
2025-10-21,33.1738,33.2299,33.1452,33.1452,8324,33.1738,33.2299,33.1452,33.1452,8324,0.0,1.0
2025-10-22,33.1083,33.16,33.0916,33.16,387,33.1083,33.16,33.0916,33.16,387,0.0,1.0
2025-10-23,33.1889,33.1889,33.13,33.13,1467,33.1889,33.1889,33.13,33.13,1467,0.0,1.0
2025-10-24,33.3,33.3192,33.2408,33.3,5534,33.3,33.3192,33.2408,33.3,5534,0.0,1.0
2025-10-27,33.3502,33.375,33.3502,33.37,1264,33.3502,33.375,33.3502,33.37,1264,0.0,1.0
2025-10-28,33.355,33.39,33.321,33.39,622,33.355,33.39,33.321,33.39,622,0.0,1.0
2025-10-29,33.3548,33.39,33.3548,33.39,476,33.3548,33.39,33.3548,33.39,476,0.0,1.0
2025-10-30,33.3045,33.36,33.3045,33.3101,6339,33.3045,33.36,33.3045,33.3101,6339,0.0,1.0
2025-10-31,33.3443,33.39,33.31,33.39,20706,33.3443,33.39,33.31,33.39,20706,0.0,1.0
2025-11-03,33.365,33.4,33.31,33.38,128631,33.365,33.4,33.31,33.38,128631,0.0,1.0
2025-11-04,33.2783,33.35,33.24,33.32,3060,33.2783,33.35,33.24,33.32,3060,0.0,1.0
2025-11-05,33.3294,33.37,33.25,33.25,21728,33.3294,33.37,33.25,33.25,21728,0.0,1.0
2025-11-06,33.2087,33.32,33.2087,33.32,1335,33.2087,33.32,33.2087,33.32,1335,0.0,1.0
2025-11-07,33.2413,33.2413,33.09,33.2,13503,33.2413,33.2413,33.09,33.2,13503,0.0,1.0
2025-11-10,33.4002,33.42,33.33,33.33,3625,33.4002,33.42,33.33,33.33,3625,0.0,1.0
2025-11-11,33.4639,33.48,33.42,33.4448,3444,33.4639,33.48,33.42,33.4448,3444,0.0,1.0
2025-11-12,33.473,33.4789,33.42,33.465,1666,33.473,33.4789,33.42,33.465,1666,0.0,1.0
2025-11-13,33.2944,33.47,33.2944,33.47,2219,33.2944,33.47,33.2944,33.47,2219,0.0,1.0
2025-11-14,33.3324,33.36,33.29,33.35,3074,33.3324,33.36,33.29,33.35,3074,0.0,1.0
2025-11-17,33.2082,33.39,33.2082,33.31,64364,33.2082,33.39,33.2082,33.31,64364,0.0,1.0
2025-11-18,33.1051,33.15,32.97,33.1,31423,33.1051,33.15,32.97,33.1,31423,0.0,1.0
2025-11-19,33.1805,33.24,33.165,33.165,1171,33.1805,33.24,33.165,33.165,1171,0.0,1.0
2025-11-20,32.8261,33.509,32.8261,33.44,25244,32.8261,33.509,32.8261,33.44,25244,0.0,1.0
2025-11-21,33.1,33.3492,32.77,32.87,86262,33.1,33.3492,32.77,32.87,86262,0.0,1.0
2025-11-24,33.33,33.34,33.15,33.18,251990,33.33,33.34,33.15,33.18,251990,0.0,1.0
2025-11-25,33.4501,33.4501,33.26,33.26,239,33.4501,33.4501,33.26,33.26,239,0.0,1.0
2025-11-26,33.5523,33.61,33.47,33.56,6494,33.5523,33.61,33.47,33.56,6494,0.0,1.0