date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-07,20.18,21.06,20.0248,20.05,5132565,20.18,21.06,20.0248,20.05,5132565,0.0,1.0
2024-11-08,20.48,20.53,20.21,20.35,6315312,20.48,20.53,20.21,20.35,6315312,0.0,1.0
2024-11-11,20.67,20.71,20.5601,20.71,6029511,20.67,20.71,20.5601,20.71,6029511,0.0,1.0
2024-11-12,20.54,20.68,20.42,20.67,2467139,20.54,20.68,20.42,20.67,2467139,0.0,1.0
2024-11-13,20.56,20.72,20.525,20.59,3467594,20.56,20.72,20.525,20.59,3467594,0.0,1.0
2024-11-14,20.28,20.56,20.25,20.56,1566440,20.28,20.56,20.25,20.56,1566440,0.0,1.0
2024-11-15,20.0,20.2,19.91,20.2,1765176,20.0,20.2,19.91,20.2,1765176,0.0,1.0
2024-11-18,20.11,20.2,20.0,20.1,1742226,20.11,20.2,20.0,20.1,1742226,0.0,1.0
2024-11-19,20.26,20.28,19.9795,20.0,1367340,20.26,20.28,19.9795,20.0,1367340,0.0,1.0
2024-11-20,20.29,20.3,20.045,20.3,1219586,20.29,20.3,20.045,20.3,1219586,0.0,1.0
2024-11-21,20.5,20.565,20.3,20.46,1307632,20.5,20.565,20.3,20.46,1307632,0.0,1.0
2024-11-22,20.64,20.65,20.48,20.52,1024635,20.64,20.65,20.48,20.52,1024635,0.0,1.0
2024-11-25,20.63,20.82,20.53,20.81,1587357,20.63,20.82,20.53,20.81,1587357,0.0,1.0
2024-11-26,20.79,20.79,20.66,20.66,1379246,20.79,20.79,20.66,20.66,1379246,0.0,1.0
2024-11-27,20.6,20.8,20.49,20.8,1364306,20.6,20.8,20.49,20.8,1364306,0.0,1.0
2024-11-29,20.73,20.765,20.65,20.67,942204,20.73,20.765,20.65,20.67,942204,0.0,1.0
2024-12-02,20.78,20.83,20.72,20.81,1584066,20.78,20.83,20.72,20.81,1584066,0.0,1.0
2024-12-03,20.83,20.84,20.7,20.77,971088,20.83,20.84,20.7,20.77,971088,0.0,1.0
2024-12-04,21.07,21.07,20.86,20.94,2385910,21.07,21.07,20.86,20.94,2385910,0.0,1.0
2024-12-05,21.01,21.11,20.99,21.08,1908334,21.01,21.11,20.99,21.08,1908334,0.0,1.0
2024-12-06,21.11,21.14,21.0188,21.07,1197070,21.11,21.14,21.0188,21.07,1197070,0.0,1.0
2024-12-09,20.81,21.14,20.72,21.14,1244043,20.81,21.14,20.72,21.14,1244043,0.0,1.0
2024-12-10,20.72,20.85,20.6707,20.82,635671,20.72,20.85,20.6707,20.82,635671,0.0,1.0
2024-12-11,20.99,21.0,20.8201,20.86,2207614,20.99,21.0,20.8201,20.86,2207614,0.0,1.0
2024-12-12,20.89,20.99,20.88,20.98,1365920,20.89,20.99,20.88,20.98,1365920,0.0,1.0
2024-12-13,20.87,20.96,20.77,20.95,994117,20.87,20.96,20.77,20.95,994117,0.0,1.0
2024-12-16,21.06,21.09,20.86,20.94,1149380,21.06,21.09,20.86,20.94,1149380,0.0,1.0
2024-12-17,20.87,21.03,20.83,21.03,1478899,20.87,21.03,20.83,21.03,1478899,0.0,1.0
2024-12-18,20.07,20.8679,20.01,20.81,1826047,20.07,20.8679,20.01,20.81,1826047,0.0,1.0
2024-12-19,20.09,20.4099,20.075,20.38,1451501,20.09,20.4099,20.075,20.38,1451501,0.0,1.0
2024-12-20,20.31,20.5101,19.9,19.98,1505335,20.31,20.5101,19.9,19.98,1505335,0.0,1.0
2024-12-23,20.41,20.41,20.14,20.37,934035,20.41,20.41,20.14,20.37,934035,0.0,1.0
2024-12-24,20.67,20.679,20.42,20.46,609251,20.67,20.679,20.42,20.46,609251,0.0,1.0
2024-12-26,20.62,20.67,20.5253,20.66,558789,20.62,20.67,20.5253,20.66,558789,0.0,1.0
2024-12-27,20.36,20.51,20.1904,20.51,653929,20.36,20.51,20.1904,20.51,653929,0.0,1.0
2024-12-30,20.1,20.2285,19.92,20.05,1514577,20.1,20.2285,19.92,20.05,1514577,0.0,1.0
2024-12-31,19.96,20.1893,19.9201,20.16,1022904,19.96,20.1893,19.9201,20.16,1022904,0.0,1.0
2025-01-02,19.91,20.17,19.75,20.12,1651397,19.91,20.17,19.75,20.12,1651397,0.0,1.0
2025-01-03,20.25,20.26,19.99,20.03,817829,20.25,20.26,19.99,20.03,817829,0.0,1.0
2025-01-06,20.36,20.45,20.2501,20.44,1018305,20.36,20.45,20.2501,20.44,1018305,0.0,1.0
2025-01-07,20.05,20.38,19.97,20.38,1168086,20.05,20.38,19.97,20.38,1168086,0.0,1.0
2025-01-08,20.08,20.125,19.872,20.03,764508,20.08,20.125,19.872,20.03,764508,0.0,1.0
2025-01-10,19.74,19.93,19.63,19.93,972342,19.74,19.93,19.63,19.93,972342,0.0,1.0
2025-01-13,19.73,19.749,19.49,19.56,1040493,19.73,19.749,19.49,19.56,1040493,0.0,1.0
2025-01-14,19.85,19.95,19.71,19.89,756184,19.85,19.95,19.71,19.89,756184,0.0,1.0
2025-01-15,20.35,20.4,20.172,20.24,1899308,20.35,20.4,20.172,20.24,1899308,0.0,1.0
2025-01-16,20.41,20.498,20.3302,20.4,446522,20.41,20.498,20.3302,20.4,446522,0.0,1.0
2025-01-17,20.63,20.7,20.52,20.62,829221,20.63,20.7,20.52,20.62,829221,0.0,1.0
2025-01-21,20.98,20.98,20.7,20.78,1038743,20.98,20.98,20.7,20.78,1038743,0.0,1.0
2025-01-22,21.25,21.295,21.1701,21.21,1399291,21.25,21.295,21.1701,21.21,1399291,0.0,1.0
2025-01-23,21.3,21.3,21.125,21.23,823731,21.3,21.3,21.125,21.23,823731,0.0,1.0
2025-01-24,21.19,21.34,21.12,21.28,2214093,21.19,21.34,21.12,21.28,2214093,0.0,1.0
2025-01-27,20.49,20.645,20.32,20.54,1711330,20.49,20.645,20.32,20.54,1711330,0.0,1.0
2025-01-28,20.76,20.78,20.3713,20.57,795777,20.76,20.78,20.3713,20.57,795777,0.0,1.0
2025-01-29,20.66,20.79,20.59,20.76,833309,20.66,20.79,20.59,20.76,833309,0.0,1.0
2025-01-30,20.93,21.0,20.765,20.88,1533283,20.93,21.0,20.765,20.88,1533283,0.0,1.0
2025-01-31,20.83,21.11,20.8,20.98,1356937,20.83,21.11,20.8,20.98,1356937,0.0,1.0
2025-02-03,20.62,20.735,20.3,20.39,1425026,20.62,20.735,20.3,20.39,1425026,0.0,1.0
2025-02-04,20.78,20.7899,20.6301,20.69,650769,20.78,20.7899,20.6301,20.69,650769,0.0,1.0
2025-02-05,20.87,20.8878,20.645,20.76,610553,20.87,20.8878,20.645,20.76,610553,0.0,1.0
2025-02-06,21.0,21.0,20.81,20.92,732610,21.0,21.0,20.81,20.92,732610,0.0,1.0
2025-02-07,20.88,21.2084,20.87,21.05,1171510,20.88,21.2084,20.87,21.05,1171510,0.0,1.0
2025-02-10,21.07,21.07,20.95,21.01,903590,21.07,21.07,20.95,21.01,903590,0.0,1.0
2025-02-11,20.95,21.02,20.8099,21.02,894970,20.95,21.02,20.8099,21.02,894970,0.0,1.0
2025-02-12,20.86,20.8862,20.63,20.71,899156,20.86,20.8862,20.63,20.71,899156,0.0,1.0
2025-02-13,21.03,21.0379,20.78,20.89,1060996,21.03,21.0379,20.78,20.89,1060996,0.0,1.0
2025-02-14,21.1,21.12,20.935,21.04,2944172,21.1,21.12,20.935,21.04,2944172,0.0,1.0
2025-02-18,21.27,21.27,21.1099,21.19,1241755,21.27,21.27,21.1099,21.19,1241755,0.0,1.0
2025-02-19,21.1,21.24,21.05,21.24,1516922,21.1,21.24,21.05,21.24,1516922,0.0,1.0
2025-02-20,20.72,21.06,20.55,21.06,1693527,20.72,21.06,20.55,21.06,1693527,0.0,1.0
2025-02-21,20.08,20.8,20.05,20.8,2403572,20.08,20.8,20.05,20.8,2403572,0.0,1.0
2025-02-24,19.76,20.14,19.655,20.1,2459519,19.76,20.14,19.655,20.1,2459519,0.0,1.0
2025-02-25,19.51,19.73,19.26,19.71,1847621,19.51,19.73,19.26,19.71,1847621,0.0,1.0
2025-02-26,19.73,19.935,19.62,19.72,1731428,19.73,19.935,19.62,19.72,1731428,0.0,1.0
2025-02-27,19.24,19.89,19.22,19.88,1384352,19.24,19.89,19.22,19.88,1384352,0.0,1.0
2025-02-28,19.53,19.5567,19.08,19.25,1131043,19.53,19.5567,19.08,19.25,1131043,0.0,1.0
2025-03-03,19.11,19.78,18.94,19.71,1742365,19.11,19.78,18.94,19.71,1742365,0.0,1.0
2025-03-04,18.94,19.31,18.465,18.86,2135290,18.94,19.31,18.465,18.86,2135290,0.0,1.0
2025-03-05,19.26,19.313562,18.8105,18.96,1081715,19.26,19.313562,18.8105,18.96,1081715,0.0,1.0
2025-03-06,18.67,19.12,18.56,18.92,1126291,18.67,19.12,18.56,18.92,1126291,0.0,1.0
2025-03-07,18.68,18.74,18.15,18.57,1060712,18.68,18.74,18.15,18.57,1060712,0.0,1.0
2025-03-10,17.87,18.27,17.65,18.22,2019234,17.87,18.27,17.65,18.22,2019234,0.0,1.0
2025-03-11,17.9,18.1799,17.6844,17.78,2080542,17.9,18.1799,17.6844,17.78,2080542,0.0,1.0
2025-03-12,18.23,18.3999,17.96,18.33,1189594,18.23,18.3999,17.96,18.33,1189594,0.0,1.0
2025-03-13,17.9,18.21,17.79,18.21,787113,17.9,18.21,17.79,18.21,787113,0.0,1.0
2025-03-14,18.43,18.47,18.1,18.14,1155520,18.43,18.47,18.1,18.14,1155520,0.0,1.0
2025-03-17,18.66,18.765,18.41,18.46,789258,18.66,18.765,18.41,18.46,789258,0.0,1.0
2025-03-18,18.33,18.5197,18.24,18.51,676200,18.33,18.5197,18.24,18.51,676200,0.0,1.0
2025-03-19,18.64,18.82,18.29,18.4,708348,18.64,18.82,18.29,18.4,708348,0.0,1.0
2025-03-20,18.58,18.79,18.44,18.46,798002,18.58,18.79,18.44,18.46,798002,0.0,1.0
2025-03-21,18.65,18.66,18.29,18.39,597410,18.65,18.66,18.29,18.39,597410,0.0,1.0
2025-03-24,19.17,19.215,18.96,19.01,1081375,19.17,19.215,18.96,19.01,1081375,0.0,1.0
2025-03-25,19.32,19.32,19.16,19.24,821650,19.32,19.32,19.16,19.24,821650,0.0,1.0
2025-03-26,18.85,19.29,18.755,19.29,583417,18.85,19.29,18.755,19.29,583417,0.0,1.0
2025-03-27,18.66,18.865,18.56,18.74,623700,18.66,18.865,18.56,18.74,623700,0.0,1.0
2025-03-28,18.14,18.6,18.0899,18.58,892818,18.14,18.6,18.0899,18.58,892818,0.0,1.0
2025-03-31,18.175,18.235,17.64,17.84,946517,18.175,18.235,17.64,17.84,946517,0.0,1.0
2025-04-01,18.39,18.42,17.985,18.12,629923,18.39,18.42,17.985,18.12,629923,0.0,1.0
2025-04-02,18.64,18.75,18.09,18.12,766418,18.64,18.75,18.09,18.12,766418,0.0,1.0
2025-04-03,17.48,17.9,17.4522,17.71,1849745,17.48,17.9,17.4522,17.71,1849745,0.0,1.0
2025-04-04,16.29,16.9399,16.202,16.85,2512470,16.29,16.9399,16.202,16.85,2512470,0.0,1.0
2025-04-07,16.33,17.0891,15.0,15.58,1872974,16.33,17.0891,15.0,15.58,1872974,0.0,1.0
2025-04-08,16.15,17.195,15.87,17.05,1271716,16.15,17.195,15.87,17.05,1271716,0.0,1.0
2025-04-09,18.07,18.18,16.04,16.04,3511009,18.07,18.18,16.04,16.04,3511009,0.0,1.0
2025-04-10,17.31,17.67,16.8,17.63,952158,17.31,17.67,16.8,17.63,952158,0.0,1.0
2025-04-11,17.67,17.738,17.13,17.29,613626,17.67,17.738,17.13,17.29,613626,0.0,1.0
2025-04-14,17.86,18.12,17.6803,18.11,1215535,17.86,18.12,17.6803,18.11,1215535,0.0,1.0
2025-04-15,17.89,18.08,17.84,17.89,759086,17.89,18.08,17.84,17.89,759086,0.0,1.0
2025-04-16,17.5,17.82,17.26,17.61,744795,17.5,17.82,17.26,17.61,744795,0.0,1.0
2025-04-17,17.46,17.6464,17.375,17.63,384063,17.46,17.6464,17.375,17.63,384063,0.0,1.0
2025-04-21,17.01,17.3399,16.8036,17.3,861459,17.01,17.3399,16.8036,17.3,861459,0.0,1.0
2025-04-22,17.53,17.62,17.22,17.29,1235283,17.53,17.62,17.22,17.29,1235283,0.0,1.0
2025-04-23,17.94,18.36,17.8835,18.17,1360860,17.94,18.36,17.8835,18.17,1360860,0.0,1.0
2025-04-24,18.54,18.56,17.98,17.98,854632,18.54,18.56,17.98,17.98,854632,0.0,1.0
2025-04-25,18.83,18.8455,18.54,18.56,921967,18.83,18.8455,18.54,18.56,921967,0.0,1.0
2025-04-28,18.84,18.97,18.5703,18.89,1325007,18.84,18.97,18.5703,18.89,1325007,0.0,1.0
2025-04-29,19.08,19.12,18.8,18.84,967463,19.08,19.12,18.8,18.84,967463,0.0,1.0
2025-04-30,19.03,19.105,18.5,18.73,961647,19.03,19.105,18.5,18.73,961647,0.0,1.0
2025-05-01,19.25,19.5199,19.24,19.28,920402,19.25,19.5199,19.24,19.28,920402,0.0,1.0
2025-05-02,19.68,19.775,19.5163,19.56,1478755,19.68,19.775,19.5163,19.56,1478755,0.0,1.0
2025-05-05,19.64,19.7664,19.46,19.49,1131631,19.64,19.7664,19.46,19.49,1131631,0.0,1.0
2025-05-06,19.4,19.53,19.28,19.31,1063792,19.4,19.53,19.28,19.31,1063792,0.0,1.0
2025-05-07,19.51,19.57,19.2903,19.45,821016,19.51,19.57,19.2903,19.45,821016,0.0,1.0
2025-05-08,19.85,20.02,19.685,19.75,2029096,19.85,20.02,19.685,19.75,2029096,0.0,1.0
2025-05-09,19.81,19.94,19.69,19.89,991738,19.81,19.94,19.69,19.89,991738,0.0,1.0
2025-05-12,20.44,20.54,20.2235,20.54,1990392,20.44,20.54,20.2235,20.54,1990392,0.0,1.0
2025-05-13,20.85,20.94,20.515,20.52,1793532,20.85,20.94,20.515,20.52,1793532,0.0,1.0
2025-05-14,20.92,21.03,20.83,20.92,1191968,20.92,21.03,20.83,20.92,1191968,0.0,1.0
2025-05-15,20.9,20.9754,20.74,20.84,1324929,20.9,20.9754,20.74,20.84,1324929,0.0,1.0
2025-05-16,21.07,21.07,20.86,20.99,1258384,21.07,21.07,20.86,20.99,1258384,0.0,1.0
2025-05-19,21.11,21.12,20.72,20.78,1277211,21.11,21.12,20.72,20.78,1277211,0.0,1.0
2025-05-20,21.0,21.06,20.85,21.05,990359,21.0,21.06,20.85,21.05,990359,0.0,1.0
2025-05-21,20.59,21.02,20.52,20.82,1909962,20.59,21.02,20.52,20.82,1909962,0.0,1.0
2025-05-22,20.61,20.7665,20.535,20.59,1011167,20.61,20.7665,20.535,20.59,1011167,0.0,1.0
2025-05-23,20.5,20.625,20.26,20.32,882484,20.5,20.625,20.26,20.32,882484,0.0,1.0
2025-05-27,20.92,20.935,20.712,20.81,1316768,20.92,20.935,20.712,20.81,1316768,0.0,1.0
2025-05-28,20.8,20.99,20.7752,20.94,830637,20.8,20.99,20.7752,20.94,830637,0.0,1.0
2025-05-29,20.74,21.04,20.655,20.99,1014903,20.74,21.04,20.655,20.99,1014903,0.0,1.0
2025-05-30,20.81,20.8699,20.502,20.71,888457,20.81,20.8699,20.502,20.71,888457,0.0,1.0
2025-06-02,20.99,21.0,20.635,20.74,1046891,20.99,21.0,20.635,20.74,1046891,0.0,1.0
2025-06-03,21.21,21.2699,21.024,21.04,1549165,21.21,21.2699,21.024,21.04,1549165,0.0,1.0
2025-06-04,21.2,21.2683,21.1,21.2,1191360,21.2,21.2683,21.1,21.2,1191360,0.0,1.0
2025-06-05,21.09,21.37,20.96,21.26,1723351,21.09,21.37,20.96,21.26,1723351,0.0,1.0
2025-06-06,21.36,21.43,21.27,21.36,1734759,21.36,21.43,21.27,21.36,1734759,0.0,1.0
2025-06-09,21.35,21.39,21.189,21.38,2094099,21.35,21.39,21.189,21.38,2094099,0.0,1.0
2025-06-10,21.35,21.3999,21.13,21.39,1685253,21.35,21.3999,21.13,21.39,1685253,0.0,1.0
2025-06-11,21.44,21.55,21.3148,21.44,2022476,21.44,21.55,21.3148,21.44,2022476,0.0,1.0
2025-06-12,21.49,21.587,21.385,21.39,3612918,21.49,21.587,21.385,21.39,3612918,0.0,1.0
2025-06-13,21.33,21.5165,21.2,21.21,1478081,21.33,21.5165,21.2,21.21,1478081,0.0,1.0
2025-06-16,21.68,21.73,21.48,21.5,1912218,21.68,21.73,21.48,21.5,1912218,0.0,1.0
2025-06-17,21.45,21.645,21.38,21.56,2307045,21.45,21.645,21.38,21.56,2307045,0.0,1.0
2025-06-18,21.48,21.6054,21.42,21.49,1229805,21.48,21.6054,21.42,21.49,1229805,0.0,1.0
2025-06-20,21.42,21.655,21.34,21.65,1268133,21.42,21.655,21.34,21.65,1268133,0.0,1.0
2025-06-23,21.71,21.72,21.285,21.44,1865702,21.71,21.72,21.285,21.44,1865702,0.0,1.0
2025-06-24,22.14,22.1599,21.83,21.93,3108676,22.14,22.1599,21.83,21.93,3108676,0.0,1.0
2025-06-25,22.16,22.27,22.0833,22.23,2307564,22.16,22.27,22.0833,22.23,2307564,0.0,1.0
2025-06-26,22.35,22.37,22.2,22.24,2731279,22.35,22.37,22.2,22.24,2731279,0.0,1.0
2025-06-27,22.38,22.5297,22.26,22.39,2096355,22.38,22.5297,22.26,22.39,2096355,0.0,1.0
2025-06-30,22.68,22.72,22.52,22.58,4460656,22.68,22.72,22.52,22.58,4460656,0.0,1.0
2025-07-01,22.38,22.64,22.2214,22.6,3727669,22.38,22.64,22.2214,22.6,3727669,0.0,1.0
2025-07-02,22.64,22.64,22.33,22.36,2825420,22.64,22.64,22.33,22.36,2825420,0.0,1.0
2025-07-03,22.87,22.8899,22.72,22.75,2335536,22.87,22.8899,22.72,22.75,2335536,0.0,1.0
2025-07-07,22.71,22.79,22.5701,22.76,3469140,22.71,22.79,22.5701,22.76,3469140,0.0,1.0
2025-07-08,22.57,22.78,22.475,22.77,2919170,22.57,22.78,22.475,22.77,2919170,0.0,1.0
2025-07-09,22.75,22.75,22.59,22.67,2545946,22.75,22.75,22.59,22.67,2545946,0.0,1.0
2025-07-10,22.76,22.81,22.585,22.8,3136340,22.76,22.81,22.585,22.8,3136340,0.0,1.0
2025-07-11,22.66,22.79,22.6,22.65,4158969,22.66,22.79,22.6,22.65,4158969,0.0,1.0
2025-07-14,22.88,22.88,22.625,22.66,4306793,22.88,22.88,22.625,22.66,4306793,0.0,1.0
2025-07-15,22.84,22.99,22.83,22.98,4074132,22.84,22.99,22.83,22.98,4074132,0.0,1.0
2025-07-16,23.01,23.03,22.63,22.91,3537027,23.01,23.03,22.63,22.91,3537027,0.0,1.0
2025-07-17,23.22,23.24,22.985,23.03,4317616,23.22,23.24,22.985,23.03,4317616,0.0,1.0
2025-07-18,23.22,23.33,23.1401,23.3,3477373,23.22,23.33,23.1401,23.3,3477373,0.0,1.0
2025-07-21,23.18,23.35,23.15,23.26,4237955,23.18,23.35,23.15,23.26,4237955,0.0,1.0
2025-07-22,22.96,23.15,22.75,23.15,4309857,22.96,23.15,22.75,23.15,4309857,0.0,1.0
2025-07-23,23.26,23.265,23.0667,23.12,2943336,23.26,23.265,23.0667,23.12,2943336,0.0,1.0
2025-07-24,23.31,23.3798,23.2147,23.3,2791034,23.31,23.3798,23.2147,23.3,2791034,0.0,1.0
2025-07-25,23.6,23.625,23.32,23.34,3601958,23.6,23.625,23.32,23.34,3601958,0.0,1.0
2025-07-28,23.67,23.71,23.565,23.66,2761033,23.67,23.71,23.565,23.66,2761033,0.0,1.0
2025-07-29,23.57,23.83,23.5,23.76,3605661,23.57,23.83,23.5,23.76,3605661,0.0,1.0
2025-07-30,23.62,23.73,23.45,23.6,3838448,23.62,23.73,23.45,23.6,3838448,0.0,1.0
2025-07-31,23.48,23.845,23.42,23.74,3278006,23.48,23.845,23.42,23.74,3278006,0.0,1.0
2025-08-01,22.99,23.1973,22.712,23.05,5255712,22.99,23.1973,22.712,23.05,5255712,0.0,1.0
2025-08-04,23.46,23.477361,23.14,23.22,3808975,23.46,23.477361,23.14,23.22,3808975,0.0,1.0
2025-08-05,23.37,23.635,23.25,23.58,4116212,23.37,23.635,23.25,23.58,4116212,0.0,1.0
2025-08-06,23.62,23.63,23.285,23.38,3314069,23.62,23.63,23.285,23.38,3314069,0.0,1.0
2025-08-07,23.66,23.83,23.4419,23.81,4073206,23.66,23.83,23.4419,23.81,4073206,0.0,1.0
2025-08-08,23.8,23.935,23.73,23.78,3399534,23.8,23.935,23.73,23.78,3399534,0.0,1.0
2025-08-11,23.73,23.91,23.6734,23.84,2604551,23.73,23.91,23.6734,23.84,2604551,0.0,1.0
2025-08-12,23.95,23.97,23.7301,23.86,3581381,23.95,23.97,23.7301,23.86,3581381,0.0,1.0
2025-08-13,23.83,24.129,23.662,24.12,3852200,23.83,24.129,23.662,24.12,3852200,0.0,1.0
2025-08-14,23.78,23.875,23.65,23.7,3399386,23.78,23.875,23.65,23.7,3399386,0.0,1.0
2025-08-15,23.52,23.76,23.48,23.76,3140539,23.52,23.76,23.48,23.76,3140539,0.0,1.0
2025-08-18,23.6,23.6,23.39,23.48,2323709,23.6,23.6,23.39,23.48,2323709,0.0,1.0
2025-08-19,23.19,23.61,23.125,23.61,4699527,23.19,23.61,23.125,23.61,4699527,0.0,1.0
2025-08-20,23.12,23.15,22.72,23.1,4514082,23.12,23.15,22.72,23.1,4514082,0.0,1.0
2025-08-21,23.04,23.175,22.93,23.06,2696461,23.04,23.175,22.93,23.06,2696461,0.0,1.0
2025-08-22,23.4,23.5699,23.06,23.1,5311555,23.4,23.5699,23.06,23.1,5311555,0.0,1.0
2025-08-25,23.31,23.43,23.2899,23.34,3156110,23.31,23.43,23.2899,23.34,3156110,0.0,1.0
2025-08-26,23.51,23.52,23.27,23.31,2399627,23.51,23.52,23.27,23.31,2399627,0.0,1.0
2025-08-27,23.47,23.5399,23.41,23.51,2309639,23.47,23.5399,23.41,23.51,2309639,0.0,1.0
2025-08-28,23.7,23.71,23.47,23.5,2994822,23.7,23.71,23.47,23.5,2994822,0.0,1.0
2025-08-29,23.35,23.62,23.25,23.62,2388314,23.35,23.62,23.25,23.62,2388314,0.0,1.0
2025-09-02,23.1,23.1,22.81,22.93,3080966,23.1,23.1,22.81,22.93,3080966,0.0,1.0
2025-09-03,23.17,23.2399,22.9901,23.18,2492816,23.17,23.2399,22.9901,23.18,2492816,0.0,1.0
2025-09-04,23.44,23.46,23.1742,23.21,1618039,23.44,23.46,23.1742,23.21,1618039,0.0,1.0
2025-09-05,23.44,23.69,23.11,23.64,3456898,23.44,23.69,23.11,23.64,3456898,0.0,1.0
2025-09-08,23.71,23.7799,23.59,23.59,2510913,23.71,23.7799,23.59,23.59,2510913,0.0,1.0
2025-09-09,23.83,23.8499,23.61,23.74,2388640,23.83,23.8499,23.61,23.74,2388640,0.0,1.0
2025-09-10,24.26,24.41,24.1401,24.19,4133782,24.26,24.41,24.1401,24.19,4133782,0.0,1.0
2025-09-11,24.43,24.5199,24.315,24.33,4723650,24.43,24.5199,24.315,24.33,4723650,0.0,1.0
2025-09-12,24.41,24.48,24.37,24.41,2248001,24.41,24.48,24.37,24.41,2248001,0.0,1.0
2025-09-15,24.71,24.71,24.535,24.56,3142380,24.71,24.71,24.535,24.56,3142380,0.0,1.0
2025-09-16,24.65,24.74,24.555,24.74,3252064,24.65,24.74,24.555,24.74,3252064,0.0,1.0
2025-09-17,24.65,24.725,24.355,24.7,3395736,24.65,24.725,24.355,24.7,3395736,0.0,1.0
2025-09-18,24.95,25.07,24.805,24.84,4939765,24.95,25.07,24.805,24.84,4939765,0.0,1.0
2025-09-19,25.14,25.1699,24.9,25.05,3201107,25.14,25.1699,24.9,25.05,3201107,0.0,1.0
2025-09-22,25.29,25.3,25.04,25.06,2916445,25.29,25.3,25.04,25.06,2916445,0.0,1.0
2025-09-23,25.05,25.29,24.94,25.27,3541897,25.05,25.29,24.94,25.27,3541897,0.0,1.0
2025-09-24,24.87,25.1262,24.79,25.08,2787900,24.87,25.1262,24.79,25.08,2787900,0.0,1.0
2025-09-25,24.62,24.75,24.4,24.64,3231021,24.62,24.75,24.4,24.64,3231021,0.0,1.0
2025-09-26,24.71,24.75,24.52,24.68,2518103,24.71,24.75,24.52,24.68,2518103,0.0,1.0
2025-09-29,24.92,24.96,24.84,24.87,4246801,24.92,24.96,24.84,24.87,4246801,0.0,1.0
2025-09-30,24.99,25.0199,24.7641,24.9,3521479,24.99,25.0199,24.7641,24.9,3521479,0.0,1.0
2025-10-01,25.16,25.21,24.7893,24.85,2703067,25.16,25.21,24.7893,24.85,2703067,0.0,1.0
2025-10-02,25.28,25.39,25.09,25.38,4326632,25.28,25.39,25.09,25.38,4326632,0.0,1.0
2025-10-03,25.14,25.345,25.0407,25.31,3280374,25.14,25.345,25.0407,25.31,3280374,0.0,1.0
2025-10-06,25.51,25.6,25.4,25.54,3467777,25.51,25.6,25.4,25.54,3467777,0.0,1.0
2025-10-07,25.23,25.5994,25.062,25.59,4703948,25.23,25.5994,25.062,25.59,4703948,0.0,1.0
2025-10-08,25.61,25.62,25.2701,25.29,3832167,25.61,25.62,25.2701,25.29,3832167,0.0,1.0
2025-10-09,25.63,25.6499,25.4585,25.61,3654375,25.63,25.6499,25.4585,25.61,3654375,0.0,1.0
2025-10-10,24.73,25.77,24.725,25.68,7657628,24.73,25.77,24.725,25.68,7657628,0.0,1.0
2025-10-13,25.26,25.33,25.05,25.17,4675985,25.26,25.33,25.05,25.17,4675985,0.0,1.0
2025-10-14,25.12,25.3799,24.67,24.95,4835490,25.12,25.3799,24.67,24.95,4835490,0.0,1.0
2025-10-15,25.31,25.59,25.035,25.39,4704899,25.31,25.59,25.035,25.39,4704899,0.0,1.0
2025-10-16,25.1,25.455,24.95,25.41,6998382,25.1,25.455,24.95,25.41,6998382,0.0,1.0
2025-10-17,25.1,25.19,24.802,25.0,3704036,25.1,25.19,24.802,25.0,3704036,0.0,1.0
2025-10-20,25.43,25.51,25.29,25.3,4162275,25.43,25.51,25.29,25.3,4162275,0.0,1.0
2025-10-21,25.39,25.4793,25.28,25.4,3495631,25.39,25.4793,25.28,25.4,3495631,0.0,1.0
2025-10-22,24.98,25.399,24.7048,25.37,5757765,24.98,25.399,24.7048,25.37,5757765,0.0,1.0
2025-10-23,25.38,25.41,24.97,24.99,2949496,25.38,25.41,24.97,24.99,2949496,0.0,1.0
2025-10-24,25.72,25.81,25.62,25.68,4070772,25.72,25.81,25.62,25.68,4070772,0.0,1.0
2025-10-27,26.11,26.1253,25.98,26.07,5288485,26.11,26.1253,25.98,26.07,5288485,0.0,1.0
2025-10-28,26.09,26.1665,26.025,26.11,4606964,26.09,26.1665,26.025,26.11,4606964,0.0,1.0
2025-10-29,26.23,26.33,26.02,26.12,5359114,26.23,26.33,26.02,26.12,5359114,0.0,1.0
2025-10-30,25.83,26.2763,25.8244,26.06,4436397,25.83,26.2763,25.8244,26.06,4436397,0.0,1.0
2025-10-31,25.99,26.2299,25.83,26.08,4466880,25.99,26.2299,25.83,26.08,4466880,0.0,1.0
2025-11-03,26.06,26.15,25.8445,26.14,3647251,26.06,26.15,25.8445,26.14,3647251,0.0,1.0
2025-11-04,25.49,25.82,25.42,25.6,5842176,25.49,25.82,25.42,25.6,5842176,0.0,1.0
2025-11-05,25.58,25.7162,25.195,25.25,3804712,25.58,25.7162,25.195,25.25,3804712,0.0,1.0
2025-11-06,25.07,25.47,24.9401,25.47,4898797,25.07,25.47,24.9401,25.47,4898797,0.0,1.0
2025-11-07,25.23,25.2499,24.675,24.98,7546773,25.23,25.2499,24.675,24.98,7546773,0.0,1.0
2025-11-10,25.69,25.75,25.42,25.62,5497339,25.69,25.75,25.42,25.62,5497339,0.0,1.0
2025-11-11,25.47,25.59,25.33,25.58,3470340,25.47,25.59,25.33,25.58,3470340,0.0,1.0
2025-11-12,25.46,25.65,25.4005,25.63,3775477,25.46,25.65,25.4005,25.63,3775477,0.0,1.0
2025-11-13,24.72,25.35,24.61,25.32,6524754,24.72,25.35,24.61,25.32,6524754,0.0,1.0
2025-11-14,24.64,24.9299,24.15,24.34,5828454,24.64,24.9299,24.15,24.34,5828454,0.0,1.0
2025-11-17,24.28,24.75,24.1,24.55,5920071,24.28,24.75,24.1,24.55,5920071,0.0,1.0
2025-11-18,24.05,24.32,23.85,24.1,8099889,24.05,24.32,23.85,24.1,8099889,0.0,1.0
2025-11-19,24.23,24.4185,23.9647,24.11,3787686,24.23,24.4185,23.9647,24.11,3787686,0.0,1.0
2025-11-20,23.55,24.85,23.51,24.68,7786896,23.55,24.85,23.51,24.68,7786896,0.0,1.0
2025-11-21,23.61,23.83,23.165,23.63,8085783,23.61,23.83,23.165,23.63,8085783,0.0,1.0
2025-11-24,24.22,24.275,23.755,23.82,6614453,24.22,24.275,23.755,23.82,6614453,0.0,1.0
2025-11-25,24.43,24.4699,23.82,24.19,2882186,24.43,24.4699,23.82,24.19,2882186,0.0,1.0
2025-11-26,24.69,24.8058,24.525,24.58,3086399,24.69,24.8058,24.525,24.58,3086399,0.0,1.0