date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-13,23.41,27.0,21.05,26.25,5074191,23.41,27.0,21.05,26.25,5074191,0.0,1.0
2024-09-16,25.41,27.7,22.34,22.34,786366,25.41,27.7,22.34,22.34,786366,0.0,1.0
2024-09-17,27.07,27.94,24.06,27.26,421785,27.07,27.94,24.06,27.26,421785,0.0,1.0
2024-09-18,25.73,27.47,24.8001,27.47,299470,25.73,27.47,24.8001,27.47,299470,0.0,1.0
2024-09-19,24.6,26.45,24.1,25.75,1025092,24.6,26.45,24.1,25.75,1025092,0.0,1.0
2024-09-20,25.61,26.5,22.12,24.33,620463,25.61,26.5,22.12,24.33,620463,0.0,1.0
2024-09-23,25.53,26.68,24.49,25.54,163061,25.53,26.68,24.49,25.54,163061,0.0,1.0
2024-09-24,25.75,25.85,24.76,25.74,70667,25.75,25.85,24.76,25.74,70667,0.0,1.0
2024-09-25,26.3,26.89,24.9716,25.89,186838,26.3,26.89,24.9716,25.89,186838,0.0,1.0
2024-09-26,25.7,26.7,24.65,26.7,224905,25.7,26.7,24.65,26.7,224905,0.0,1.0
2024-09-27,25.44,27.45,24.795,25.74,217255,25.44,27.45,24.795,25.74,217255,0.0,1.0
2024-09-30,25.47,25.68,23.75,25.44,189068,25.47,25.68,23.75,25.44,189068,0.0,1.0
2024-10-01,24.43,25.68,23.61,25.1,615089,24.43,25.68,23.61,25.1,615089,0.0,1.0
2024-10-02,23.2,24.945,22.7001,24.38,336473,23.2,24.945,22.7001,24.38,336473,0.0,1.0
2024-10-03,23.8,24.86,22.79,22.79,405016,23.8,24.86,22.79,22.79,405016,0.0,1.0
2024-10-04,25.16,25.38,23.104,23.72,203306,25.16,25.38,23.104,23.72,203306,0.0,1.0
2024-10-07,24.45,25.75,24.17,24.91,70221,24.45,25.75,24.17,24.91,70221,0.0,1.0
2024-10-08,22.55,24.98,22.0,24.8,421616,22.55,24.98,22.0,24.8,421616,0.0,1.0
2024-10-09,20.3,23.3258,20.11,22.82,470889,20.3,23.3258,20.11,22.82,470889,0.0,1.0
2024-10-10,19.0,20.662,18.58,20.31,844928,19.0,20.662,18.58,20.31,844928,0.0,1.0
2024-10-11,19.41,20.0,18.33,18.91,614565,19.41,20.0,18.33,18.91,614565,0.0,1.0
2024-10-14,19.97,21.0999,19.07,19.35,409751,19.97,21.0999,19.07,19.35,409751,0.0,1.0
2024-10-15,20.0,20.88,19.59,19.74,677530,20.0,20.88,19.59,19.74,677530,0.0,1.0
2024-10-16,20.2,20.52,19.75,19.95,226888,20.2,20.52,19.75,19.95,226888,0.0,1.0
2024-10-17,20.44,21.0,19.99,20.28,509068,20.44,21.0,19.99,20.28,509068,0.0,1.0
2024-10-18,21.96,22.85,20.24,20.24,589373,21.96,22.85,20.24,20.24,589373,0.0,1.0
2024-10-21,22.48,23.0,21.55,21.75,402431,22.48,23.0,21.55,21.75,402431,0.0,1.0
2024-10-22,22.66,23.53,22.48,22.48,268710,22.66,23.53,22.48,22.48,268710,0.0,1.0
2024-10-23,22.48,22.85,22.0,22.25,108270,22.48,22.85,22.0,22.25,108270,0.0,1.0
2024-10-24,22.61,23.36,22.03,22.25,186939,22.61,23.36,22.03,22.25,186939,0.0,1.0
2024-10-25,22.5,23.35,22.25,22.7,133699,22.5,23.35,22.25,22.7,133699,0.0,1.0
2024-10-28,22.35,23.4,22.35,22.61,282499,22.35,23.4,22.35,22.61,282499,0.0,1.0
2024-10-29,23.64,23.93,21.8,22.35,308239,23.64,23.93,21.8,22.35,308239,0.0,1.0
2024-10-30,23.7,24.83,23.17,23.55,279542,23.7,24.83,23.17,23.55,279542,0.0,1.0
2024-10-31,23.68,24.22,22.55,23.35,309780,23.68,24.22,22.55,23.35,309780,0.0,1.0
2024-11-01,24.01,24.89,23.4359,24.09,306783,24.01,24.89,23.4359,24.09,306783,0.0,1.0
2024-11-04,24.97,25.3588,23.295,23.87,388784,24.97,25.3588,23.295,23.87,388784,0.0,1.0
2024-11-05,25.19,25.9999,24.31,25.09,487900,25.19,25.9999,24.31,25.09,487900,0.0,1.0
2024-11-06,23.77,28.09,23.67,25.81,371258,23.77,28.09,23.67,25.81,371258,0.0,1.0
2024-11-07,23.6,25.09,23.27,23.77,193351,23.6,25.09,23.27,23.77,193351,0.0,1.0
2024-11-08,23.82,24.7,23.16,23.59,178233,23.82,24.7,23.16,23.59,178233,0.0,1.0
2024-11-11,24.11,24.585,23.36,24.1,148530,24.11,24.585,23.36,24.1,148530,0.0,1.0
2024-11-12,22.35,24.15,22.1,23.91,238795,22.35,24.15,22.1,23.91,238795,0.0,1.0
2024-11-13,22.0,23.17,21.8201,22.35,268955,22.0,23.17,21.8201,22.35,268955,0.0,1.0
2024-11-14,22.25,23.15,21.59,21.8,163282,22.25,23.15,21.59,21.8,163282,0.0,1.0
2024-11-15,20.17,24.09,19.95,22.22,460151,20.17,24.09,19.95,22.22,460151,0.0,1.0
2024-11-18,19.195,21.19,18.73,19.74,368995,19.195,21.19,18.73,19.74,368995,0.0,1.0
2024-11-19,19.32,19.7789,18.77,19.13,494217,19.32,19.7789,18.77,19.13,494217,0.0,1.0
2024-11-20,18.38,20.79,17.6175,19.23,361894,18.38,20.79,17.6175,19.23,361894,0.0,1.0
2024-11-21,17.77,18.83,17.41,18.41,560410,17.77,18.83,17.41,18.41,560410,0.0,1.0
2024-11-22,18.09,18.72,17.51,17.51,542930,18.09,18.72,17.51,17.51,542930,0.0,1.0
2024-11-25,18.25,19.14,17.7,18.23,382452,18.25,19.14,17.7,18.23,382452,0.0,1.0
2024-11-26,20.45,20.61,17.84,18.13,245561,20.45,20.61,17.84,18.13,245561,0.0,1.0
2024-11-27,20.96,21.5,19.66,20.42,185205,20.96,21.5,19.66,20.42,185205,0.0,1.0
2024-11-29,20.79,22.2,20.4,21.0,189395,20.79,22.2,20.4,21.0,189395,0.0,1.0
2024-12-02,20.01,21.755,19.935,20.85,283364,20.01,21.755,19.935,20.85,283364,0.0,1.0
2024-12-03,19.2,20.5,18.76,19.92,236299,19.2,20.5,18.76,19.92,236299,0.0,1.0
2024-12-04,19.95,20.66,19.06,19.06,372630,19.95,20.66,19.06,19.06,372630,0.0,1.0
2024-12-05,19.54,21.11,18.945,19.5,220374,19.54,21.11,18.945,19.5,220374,0.0,1.0
2024-12-06,21.1,21.54,19.3475,19.46,307299,21.1,21.54,19.3475,19.46,307299,0.0,1.0
2024-12-09,21.14,22.675,20.61,21.49,375796,21.14,22.675,20.61,21.49,375796,0.0,1.0
2024-12-10,19.3,21.93,18.95,21.18,424995,19.3,21.93,18.95,21.18,424995,0.0,1.0
2024-12-11,19.92,20.44,18.89,19.11,413470,19.92,20.44,18.89,19.11,413470,0.0,1.0
2024-12-12,18.045,20.7087,18.0,19.61,367082,18.045,20.7087,18.0,19.61,367082,0.0,1.0
2024-12-13,17.5,19.005,17.301,17.99,312508,17.5,19.005,17.301,17.99,312508,0.0,1.0
2024-12-16,17.41,18.775,17.18,17.46,454225,17.41,18.775,17.18,17.46,454225,0.0,1.0
2024-12-17,18.15,18.41,17.0,17.2,555995,18.15,18.41,17.0,17.2,555995,0.0,1.0
2024-12-18,16.34,18.1475,16.1,18.0,470590,16.34,18.1475,16.1,18.0,470590,0.0,1.0
2024-12-19,16.6,17.34,16.25,16.4,1258449,16.6,17.34,16.25,16.4,1258449,0.0,1.0
2024-12-20,17.59,18.08,16.01,16.01,4286217,17.59,18.08,16.01,16.01,4286217,0.0,1.0
2024-12-23,18.75,19.28,17.32,17.32,393799,18.75,19.28,17.32,17.32,393799,0.0,1.0
2024-12-24,19.12,19.12,18.0,18.67,227946,19.12,19.12,18.0,18.67,227946,0.0,1.0
2024-12-26,19.12,19.75,18.96,19.02,250199,19.12,19.75,18.96,19.02,250199,0.0,1.0
2024-12-27,18.27,19.22,17.875,18.94,283669,18.27,19.22,17.875,18.94,283669,0.0,1.0
2024-12-30,17.0,18.22,16.51,18.03,261458,17.0,18.22,16.51,18.03,261458,0.0,1.0
2024-12-31,17.42,17.5,16.445,17.24,222275,17.42,17.5,16.445,17.24,222275,0.0,1.0
2025-01-02,16.925,17.56,16.82,17.47,483662,16.925,17.56,16.82,17.47,483662,0.0,1.0
2025-01-03,16.69,17.03,16.03,16.89,435644,16.69,17.03,16.03,16.89,435644,0.0,1.0
2025-01-06,15.59,17.39,15.54,16.68,431330,15.59,17.39,15.54,16.68,431330,0.0,1.0
2025-01-07,15.75,16.33,15.44,15.64,293521,15.75,16.33,15.44,15.64,293521,0.0,1.0
2025-01-08,15.25,15.975,15.15,15.61,220821,15.25,15.975,15.15,15.61,220821,0.0,1.0
2025-01-10,14.38,15.72,14.13,15.0,556475,14.38,15.72,14.13,15.0,556475,0.0,1.0
2025-01-13,12.99,14.85,12.782,14.2,299956,12.99,14.85,12.782,14.2,299956,0.0,1.0
2025-01-14,12.835,13.44,12.33,13.03,458940,12.835,13.44,12.33,13.03,458940,0.0,1.0
2025-01-15,12.92,13.965,12.8,13.23,406890,12.92,13.965,12.8,13.23,406890,0.0,1.0
2025-01-16,11.88,13.45,11.5575,12.85,599028,11.88,13.45,11.5575,12.85,599028,0.0,1.0
2025-01-17,12.11,12.23,11.56,12.01,234941,12.11,12.23,11.56,12.01,234941,0.0,1.0
2025-01-21,12.08,12.485,11.685,12.19,351641,12.08,12.485,11.685,12.19,351641,0.0,1.0
2025-01-22,11.92,12.1,11.51,11.96,292902,11.92,12.1,11.51,11.96,292902,0.0,1.0
2025-01-23,11.97,12.12,11.51,11.86,278062,11.97,12.12,11.51,11.86,278062,0.0,1.0
2025-01-24,11.605,12.36,11.55,12.03,325302,11.605,12.36,11.55,12.03,325302,0.0,1.0
2025-01-27,11.65,12.11,11.43,12.03,251118,11.65,12.11,11.43,12.03,251118,0.0,1.0
2025-01-28,11.98,12.6,11.1,11.55,834776,11.98,12.6,11.1,11.55,834776,0.0,1.0
2025-01-29,11.76,12.3999,11.66,11.91,294243,11.76,12.3999,11.66,11.91,294243,0.0,1.0
2025-01-30,12.91,13.09,11.78,11.78,543565,12.91,13.09,11.78,11.78,543565,0.0,1.0
2025-01-31,12.62,13.38,12.51,12.88,488271,12.62,13.38,12.51,12.88,488271,0.0,1.0
2025-02-03,12.3,13.6,12.02,12.09,235618,12.3,13.6,12.02,12.09,235618,0.0,1.0
2025-02-04,12.24,12.54,11.76,12.21,175120,12.24,12.54,11.76,12.21,175120,0.0,1.0
2025-02-05,12.72,12.965,12.27,12.32,225159,12.72,12.965,12.27,12.32,225159,0.0,1.0
2025-02-06,12.6,13.91,12.2801,13.84,201799,12.6,13.91,12.2801,13.84,201799,0.0,1.0
2025-02-07,12.13,12.99,11.8517,12.57,253436,12.13,12.99,11.8517,12.57,253436,0.0,1.0
2025-02-10,13.0,13.09,12.07,12.07,423869,13.0,13.09,12.07,12.07,423869,0.0,1.0
2025-02-11,13.02,13.17,11.64,13.17,469550,13.02,13.17,11.64,13.17,469550,0.0,1.0
2025-02-12,13.22,13.57,12.605,12.82,161491,13.22,13.57,12.605,12.82,161491,0.0,1.0
2025-02-13,13.12,13.41,12.5,13.41,162784,13.12,13.41,12.5,13.41,162784,0.0,1.0
2025-02-14,13.48,13.95,13.25,13.3,180535,13.48,13.95,13.25,13.3,180535,0.0,1.0
2025-02-18,13.09,14.42,12.38,13.58,374055,13.09,14.42,12.38,13.58,374055,0.0,1.0
2025-02-19,13.16,13.395,12.865,12.91,283736,13.16,13.395,12.865,12.91,283736,0.0,1.0
2025-02-20,13.82,13.83,12.96,13.16,316885,13.82,13.83,12.96,13.16,316885,0.0,1.0
2025-02-21,13.0,14.13,12.69,14.01,352032,13.0,14.13,12.69,14.01,352032,0.0,1.0
2025-02-24,12.98,13.695,12.33,12.94,735714,12.98,13.695,12.33,12.94,735714,0.0,1.0
2025-02-25,12.45,14.1492,11.94,13.03,934180,12.45,14.1492,11.94,13.03,934180,0.0,1.0
2025-02-26,12.33,13.166,12.11,12.31,259022,12.33,13.166,12.11,12.31,259022,0.0,1.0
2025-02-27,12.36,12.63,11.765,12.32,177525,12.36,12.63,11.765,12.32,177525,0.0,1.0
2025-02-28,13.3,13.5,12.105,12.28,251046,13.3,13.5,12.105,12.28,251046,0.0,1.0
2025-03-03,12.7,13.335,12.09,13.3,340133,12.7,13.335,12.09,13.3,340133,0.0,1.0
2025-03-04,13.67,13.73,12.11,12.4,343327,13.67,13.73,12.11,12.4,343327,0.0,1.0
2025-03-05,14.88,14.93,12.81,13.8,344179,14.88,14.93,12.81,13.8,344179,0.0,1.0
2025-03-06,15.75,15.83,14.25,14.67,516868,15.75,15.83,14.25,14.67,516868,0.0,1.0
2025-03-07,16.55,16.68,15.525,15.58,704043,16.55,16.68,15.525,15.58,704043,0.0,1.0
2025-03-10,15.36,16.59,15.11,16.45,456286,15.36,16.59,15.11,16.45,456286,0.0,1.0
2025-03-11,14.5,15.82,14.14,15.4,459116,14.5,15.82,14.14,15.4,459116,0.0,1.0
2025-03-12,13.01,14.83,12.455,14.46,2804583,13.01,14.83,12.455,14.46,2804583,0.0,1.0
2025-03-13,13.35,13.42,12.04,12.9,715805,13.35,13.42,12.04,12.9,715805,0.0,1.0
2025-03-14,12.42,14.04,12.01,13.49,746322,12.42,14.04,12.01,13.49,746322,0.0,1.0
2025-03-17,13.5,13.685,12.03,12.03,498497,13.5,13.685,12.03,12.03,498497,0.0,1.0
2025-03-18,12.44,13.47,12.33,13.35,482651,12.44,13.47,12.33,13.35,482651,0.0,1.0
2025-03-19,12.4,12.86,11.94,12.31,470853,12.4,12.86,11.94,12.31,470853,0.0,1.0
2025-03-20,13.09,13.32,12.39,12.39,377264,13.09,13.32,12.39,12.39,377264,0.0,1.0
2025-03-21,13.24,13.435,12.68,12.93,478073,13.24,13.435,12.68,12.93,478073,0.0,1.0
2025-03-24,13.8,13.88,12.67,13.34,280899,13.8,13.88,12.67,13.34,280899,0.0,1.0
2025-03-25,13.03,14.28,12.78,13.86,1375952,13.03,14.28,12.78,13.86,1375952,0.0,1.0
2025-03-26,13.1,13.24,12.56,13.04,261076,13.1,13.24,12.56,13.04,261076,0.0,1.0
2025-03-27,13.4,13.89,12.72,13.26,333682,13.4,13.89,12.72,13.26,333682,0.0,1.0
2025-03-28,13.4,14.3875,13.03,13.39,310531,13.4,14.3875,13.03,13.39,310531,0.0,1.0
2025-03-31,13.03,13.8499,12.52,12.99,559519,13.03,13.8499,12.52,12.99,559519,0.0,1.0
2025-04-01,12.66,12.97,12.22,12.65,529865,12.66,12.97,12.22,12.65,529865,0.0,1.0
2025-04-02,13.26,13.71,12.04,12.53,502023,13.26,13.71,12.04,12.53,502023,0.0,1.0
2025-04-03,11.83,12.8,11.64,12.52,662788,11.83,12.8,11.64,12.52,662788,0.0,1.0
2025-04-04,10.57,12.24,10.52,11.37,511872,10.57,12.24,10.52,11.37,511872,0.0,1.0
2025-04-07,9.51,10.56,9.0208,10.24,487784,9.51,10.56,9.0208,10.24,487784,0.0,1.0
2025-04-08,9.37,11.0,9.2275,10.08,661878,9.37,11.0,9.2275,10.08,661878,0.0,1.0
2025-04-09,10.4,10.87,8.91,9.05,592113,10.4,10.87,8.91,9.05,592113,0.0,1.0
2025-04-10,10.15,10.93,9.73,10.07,402067,10.15,10.93,9.73,10.07,402067,0.0,1.0
2025-04-11,10.77,11.025,9.05,10.14,361501,10.77,11.025,9.05,10.14,361501,0.0,1.0
2025-04-14,11.38,11.66,10.69,11.05,557547,11.38,11.66,10.69,11.05,557547,0.0,1.0
2025-04-15,11.45,11.95,11.09,11.28,292742,11.45,11.95,11.09,11.28,292742,0.0,1.0
2025-04-16,11.76,11.9939,11.0,11.44,649599,11.76,11.9939,11.0,11.44,649599,0.0,1.0
2025-04-17,12.16,12.23,10.55,11.21,521081,12.16,12.23,10.55,11.21,521081,0.0,1.0
2025-04-21,12.65,13.31,11.4109,11.72,470246,12.65,13.31,11.4109,11.72,470246,0.0,1.0
2025-04-22,13.82,13.83,12.255,12.81,370498,13.82,13.83,12.255,12.81,370498,0.0,1.0
2025-04-23,15.51,16.22,13.66,14.1,1175828,15.51,16.22,13.66,14.1,1175828,0.0,1.0
2025-04-24,15.63,15.785,14.5801,15.36,297389,15.63,15.785,14.5801,15.36,297389,0.0,1.0
2025-04-25,14.54,15.6,14.41,14.96,593665,14.54,15.6,14.41,14.96,593665,0.0,1.0
2025-04-28,14.81,15.08,13.9064,14.56,596265,14.81,15.08,13.9064,14.56,596265,0.0,1.0
2025-04-29,14.88,15.31,13.8,14.71,465331,14.88,15.31,13.8,14.71,465331,0.0,1.0
2025-04-30,14.37,15.335,13.28,14.51,584055,14.37,15.335,13.28,14.51,584055,0.0,1.0
2025-05-01,14.71,14.83,13.91,14.66,799661,14.71,14.83,13.91,14.66,799661,0.0,1.0
2025-05-02,14.5,15.61,14.48,14.84,728148,14.5,15.61,14.48,14.84,728148,0.0,1.0
2025-05-05,14.0,14.4,13.76,14.12,514336,14.0,14.4,13.76,14.12,514336,0.0,1.0
2025-05-06,12.67,14.17,12.42,13.94,991547,12.67,14.17,12.42,13.94,991547,0.0,1.0
2025-05-07,11.89,13.265,11.59,12.6,802802,11.89,13.265,11.59,12.6,802802,0.0,1.0
2025-05-08,13.13,13.38,11.79,11.89,444218,13.13,13.38,11.79,11.89,444218,0.0,1.0
2025-05-09,12.97,13.61,12.695,13.11,729786,12.97,13.61,12.695,13.11,729786,0.0,1.0
2025-05-12,14.19,14.49,13.14,13.76,567901,14.19,14.49,13.14,13.76,567901,0.0,1.0
2025-05-13,13.04,14.985,12.69,14.19,866571,13.04,14.985,12.69,14.19,866571,0.0,1.0
2025-05-14,13.7,14.01,13.12,13.2,307664,13.7,14.01,13.12,13.2,307664,0.0,1.0
2025-05-15,14.47,14.5,13.205,13.72,291773,14.47,14.5,13.205,13.72,291773,0.0,1.0
2025-05-16,14.47,15.3,13.4148,13.77,594520,14.47,15.3,13.4148,13.77,594520,0.0,1.0
2025-05-19,15.21,15.46,13.48,14.15,431043,15.21,15.46,13.48,14.15,431043,0.0,1.0
2025-05-20,15.04,15.7702,14.7701,15.31,1133887,15.04,15.7702,14.7701,15.31,1133887,0.0,1.0
2025-05-21,14.59,15.725,14.255,14.8,403827,14.59,15.725,14.255,14.8,403827,0.0,1.0
2025-05-22,15.66,15.69,13.7,14.49,966714,15.66,15.69,13.7,14.49,966714,0.0,1.0
2025-05-23,9.27,11.7,7.8,11.65,7213720,9.27,11.7,7.8,11.65,7213720,0.0,1.0
2025-05-27,9.98,10.01,9.01,9.4,2039458,9.98,10.01,9.01,9.4,2039458,0.0,1.0
2025-05-28,9.46,10.3,9.45,9.98,790291,9.46,10.3,9.45,9.98,790291,0.0,1.0
2025-05-29,9.44,9.93,8.94,9.56,1052184,9.44,9.93,8.94,9.56,1052184,0.0,1.0
2025-05-30,9.25,9.4653,8.98,9.33,634055,9.25,9.4653,8.98,9.33,634055,0.0,1.0
2025-06-02,9.9,10.32,9.303,9.45,2057726,9.9,10.32,9.303,9.45,2057726,0.0,1.0
2025-06-03,11.01,11.21,9.7053,9.98,3058206,11.01,11.21,9.7053,9.98,3058206,0.0,1.0
2025-06-04,11.16,12.08,10.8,11.01,2275042,11.16,12.08,10.8,11.01,2275042,0.0,1.0
2025-06-05,11.03,11.35,10.5,11.13,1224643,11.03,11.35,10.5,11.13,1224643,0.0,1.0
2025-06-06,11.5,11.835,10.365,11.2,1125077,11.5,11.835,10.365,11.2,1125077,0.0,1.0
2025-06-09,11.48,11.745,11.145,11.7,749348,11.48,11.745,11.145,11.7,749348,0.0,1.0
2025-06-10,12.58,12.72,11.59,11.59,577463,12.58,12.72,11.59,11.59,577463,0.0,1.0
2025-06-11,11.88,12.74,11.76,12.68,516699,11.88,12.74,11.76,12.68,516699,0.0,1.0
2025-06-12,11.57,12.05,11.3841,11.58,472984,11.57,12.05,11.3841,11.58,472984,0.0,1.0
2025-06-13,10.84,11.57,10.73,11.19,443529,10.84,11.57,10.73,11.19,443529,0.0,1.0
2025-06-16,10.0,11.06,9.94,10.92,544973,10.0,11.06,9.94,10.92,544973,0.0,1.0
2025-06-17,9.67,10.81,9.62,10.07,621496,9.67,10.81,9.62,10.07,621496,0.0,1.0
2025-06-18,9.43,9.83,9.29,9.61,726802,9.43,9.83,9.29,9.61,726802,0.0,1.0
2025-06-20,9.32,9.7779,9.08,9.55,583804,9.32,9.7779,9.08,9.55,583804,0.0,1.0
2025-06-23,9.18,9.504,9.05,9.31,509407,9.18,9.504,9.05,9.31,509407,0.0,1.0
2025-06-24,9.51,9.745,9.09,9.29,653468,9.51,9.745,9.09,9.29,653468,0.0,1.0
2025-06-25,8.94,9.8,8.86,9.46,872155,8.94,9.8,8.86,9.46,872155,0.0,1.0
2025-06-26,8.81,9.28,8.48,8.95,1046710,8.81,9.28,8.48,8.95,1046710,0.0,1.0
2025-06-27,8.71,9.015,8.66,8.79,2699095,8.71,9.015,8.66,8.79,2699095,0.0,1.0
2025-06-30,9.29,9.42,8.575,8.68,1065701,9.29,9.42,8.575,8.68,1065701,0.0,1.0
2025-07-01,9.46,9.68,8.82,9.24,1096804,9.46,9.68,8.82,9.24,1096804,0.0,1.0
2025-07-02,9.2,10.02,9.2,9.51,493453,9.2,10.02,9.2,9.51,493453,0.0,1.0
2025-07-03,9.03,9.43,8.845,9.28,248783,9.03,9.43,8.845,9.28,248783,0.0,1.0
2025-07-07,9.01,9.21,8.74,8.94,385690,9.01,9.21,8.74,8.94,385690,0.0,1.0
2025-07-08,9.26,9.31,8.98,9.08,304532,9.26,9.31,8.98,9.08,304532,0.0,1.0
2025-07-09,9.67,9.93,9.3,9.31,363789,9.67,9.93,9.3,9.31,363789,0.0,1.0
2025-07-10,9.92,9.94,9.51,9.59,290640,9.92,9.94,9.51,9.59,290640,0.0,1.0
2025-07-11,9.71,9.85,9.465,9.63,259806,9.71,9.85,9.465,9.63,259806,0.0,1.0
2025-07-14,10.18,10.6199,9.59,9.59,606966,10.18,10.6199,9.59,9.59,606966,0.0,1.0
2025-07-15,10.23,10.61,10.03,10.26,406626,10.23,10.61,10.03,10.26,406626,0.0,1.0
2025-07-16,10.79,10.85,10.31,10.34,331357,10.79,10.85,10.31,10.34,331357,0.0,1.0
2025-07-17,11.65,12.13,10.81,10.81,564038,11.65,12.13,10.81,10.81,564038,0.0,1.0
2025-07-18,10.93,11.8345,10.865,11.61,345269,10.93,11.8345,10.865,11.61,345269,0.0,1.0
2025-07-21,11.24,11.41,10.94,10.94,274533,11.24,11.41,10.94,10.94,274533,0.0,1.0
2025-07-22,11.45,11.515,11.185,11.26,196375,11.45,11.515,11.185,11.26,196375,0.0,1.0
2025-07-23,11.79,12.055,11.41,11.55,272481,11.79,12.055,11.41,11.55,272481,0.0,1.0
2025-07-24,11.93,12.03,11.535,11.7,250338,11.93,12.03,11.535,11.7,250338,0.0,1.0
2025-07-25,11.75,12.01,11.69,11.9,204552,11.75,12.01,11.69,11.9,204552,0.0,1.0
2025-07-28,11.81,11.94,11.63,11.86,225345,11.81,11.94,11.63,11.86,225345,0.0,1.0
2025-07-29,11.49,11.86,11.285,11.86,244650,11.49,11.86,11.285,11.86,244650,0.0,1.0
2025-07-30,11.6,11.94,11.285,11.64,271282,11.6,11.94,11.285,11.64,271282,0.0,1.0
2025-07-31,11.11,11.85,11.09,11.5,387221,11.11,11.85,11.09,11.5,387221,0.0,1.0
2025-08-01,10.53,11.165,10.5,10.9,409868,10.53,11.165,10.5,10.9,409868,0.0,1.0
2025-08-04,11.12,11.13,10.4,10.58,541413,11.12,11.13,10.4,10.58,541413,0.0,1.0
2025-08-05,11.36,11.41,11.03,11.37,243508,11.36,11.41,11.03,11.37,243508,0.0,1.0
2025-08-06,10.44,11.505,10.22,11.31,259998,10.44,11.505,10.22,11.31,259998,0.0,1.0
2025-08-07,10.2,10.41,9.83,10.41,238403,10.2,10.41,9.83,10.41,238403,0.0,1.0
2025-08-08,10.2,10.31,9.9078,10.26,194114,10.2,10.31,9.9078,10.26,194114,0.0,1.0
2025-08-11,9.99,10.2,9.57,10.2,300019,9.99,10.2,9.57,10.2,300019,0.0,1.0
2025-08-12,10.47,10.77,9.6665,9.73,471292,10.47,10.77,9.6665,9.73,471292,0.0,1.0
2025-08-13,11.33,11.4515,10.575,10.63,275938,11.33,11.4515,10.575,10.63,275938,0.0,1.0
2025-08-14,11.41,11.545,10.854,11.11,378129,11.41,11.545,10.854,11.11,378129,0.0,1.0
2025-08-15,11.64,11.69,11.2,11.54,184203,11.64,11.69,11.2,11.54,184203,0.0,1.0
2025-08-18,11.47,11.96,11.46,11.67,172846,11.47,11.96,11.46,11.67,172846,0.0,1.0
2025-08-19,11.51,11.85,11.32,11.78,227636,11.51,11.85,11.32,11.78,227636,0.0,1.0
2025-08-20,10.96,11.47,10.79,11.44,541227,10.96,11.47,10.79,11.44,541227,0.0,1.0
2025-08-21,11.63,11.72,10.64,10.86,351611,11.63,11.72,10.64,10.86,351611,0.0,1.0
2025-08-22,11.84,12.23,11.53,11.63,267843,11.84,12.23,11.53,11.63,267843,0.0,1.0
2025-08-25,11.32,11.8381,11.22,11.81,140218,11.32,11.8381,11.22,11.81,140218,0.0,1.0
2025-08-26,12.04,12.13,11.355,11.36,332424,12.04,12.13,11.355,11.36,332424,0.0,1.0
2025-08-27,12.02,12.25,11.965,11.99,321407,12.02,12.25,11.965,11.99,321407,0.0,1.0
2025-08-28,11.91,12.3,11.87,12.23,244362,11.91,12.3,11.87,12.23,244362,0.0,1.0
2025-08-29,11.94,12.005,11.6,11.93,189264,11.94,12.005,11.6,11.93,189264,0.0,1.0
2025-09-02,11.9,12.02,11.475,11.88,378840,11.9,12.02,11.475,11.88,378840,0.0,1.0
2025-09-03,12.0,12.185,11.58,11.81,289451,12.0,12.185,11.58,11.81,289451,0.0,1.0
2025-09-04,12.06,12.125,11.565,11.98,199255,12.06,12.125,11.565,11.98,199255,0.0,1.0
2025-09-05,12.06,12.33,11.7,12.1,359671,12.06,12.33,11.7,12.1,359671,0.0,1.0
2025-09-08,12.29,12.39,11.89,12.12,436720,12.29,12.39,11.89,12.12,436720,0.0,1.0
2025-09-09,12.46,12.55,12.13,12.28,178291,12.46,12.55,12.13,12.28,178291,0.0,1.0
2025-09-10,11.93,12.48,11.905,12.45,311171,11.93,12.48,11.905,12.45,311171,0.0,1.0
2025-09-11,11.98,12.09,11.58,11.9,218964,11.98,12.09,11.58,11.9,218964,0.0,1.0
2025-09-12,11.62,12.095,11.61,11.98,172780,11.62,12.095,11.61,11.98,172780,0.0,1.0
2025-09-15,11.38,11.785,11.33,11.7,284445,11.38,11.785,11.33,11.7,284445,0.0,1.0
2025-09-16,11.25,11.65,11.19,11.37,225284,11.25,11.65,11.19,11.37,225284,0.0,1.0
2025-09-17,10.97,11.55,10.81,11.3,262534,10.97,11.55,10.81,11.3,262534,0.0,1.0
2025-09-18,11.06,11.26,10.93,11.01,334195,11.06,11.26,10.93,11.01,334195,0.0,1.0
2025-09-19,10.44,10.95,10.3,10.95,1312633,10.44,10.95,10.3,10.95,1312633,0.0,1.0
2025-09-22,10.75,10.89,10.295,10.46,263145,10.75,10.89,10.295,10.46,263145,0.0,1.0
2025-09-23,10.5,10.84,10.45,10.78,296735,10.5,10.84,10.45,10.78,296735,0.0,1.0
2025-09-24,11.19,11.455,10.51,10.56,735631,11.19,11.455,10.51,10.56,735631,0.0,1.0
2025-09-25,10.7,11.08,10.6,11.08,368754,10.7,11.08,10.6,11.08,368754,0.0,1.0
2025-09-26,11.71,12.19,10.48,10.68,756816,11.71,12.19,10.48,10.68,756816,0.0,1.0
2025-09-29,13.87,15.3,11.81,12.08,2201083,13.87,15.3,11.81,12.08,2201083,0.0,1.0
2025-09-30,15.79,15.83,13.59,13.73,956178,15.79,15.83,13.59,13.73,956178,0.0,1.0
2025-10-01,16.61,17.38,15.5501,15.69,776760,16.61,17.38,15.5501,15.69,776760,0.0,1.0
2025-10-02,16.71,17.18,16.455,16.64,685255,16.71,17.18,16.455,16.64,685255,0.0,1.0
2025-10-03,17.04,17.85,16.4209,16.71,429204,17.04,17.85,16.4209,16.71,429204,0.0,1.0
2025-10-06,18.03,18.26,16.69,17.04,825981,18.03,18.26,16.69,17.04,825981,0.0,1.0
2025-10-07,18.17,18.43,17.67,18.0,611038,18.17,18.43,17.67,18.0,611038,0.0,1.0
2025-10-08,18.0,18.39,17.67,18.17,514631,18.0,18.39,17.67,18.17,514631,0.0,1.0
2025-10-09,18.26,18.49,17.765,17.89,476056,18.26,18.49,17.765,17.89,476056,0.0,1.0
2025-10-10,17.78,18.43,17.49,18.43,386878,17.78,18.43,17.49,18.43,386878,0.0,1.0
2025-10-13,18.51,19.71,17.4563,18.55,949652,18.51,19.71,17.4563,18.55,949652,0.0,1.0
2025-10-14,17.31,18.19,16.46,17.62,908217,17.31,18.19,16.46,17.62,908217,0.0,1.0
2025-10-15,18.81,19.0,17.125,17.37,700884,18.81,19.0,17.125,17.37,700884,0.0,1.0
2025-10-16,18.68,19.24,18.445,18.97,800812,18.68,19.24,18.445,18.97,800812,0.0,1.0
2025-10-17,18.25,18.73,17.95,18.34,377424,18.25,18.73,17.95,18.34,377424,0.0,1.0
2025-10-20,16.26,17.29,14.305,17.16,2413795,16.26,17.29,14.305,17.16,2413795,0.0,1.0
2025-10-21,17.06,17.4068,16.31,16.31,978877,17.06,17.4068,16.31,16.31,978877,0.0,1.0
2025-10-22,16.45,17.2076,15.75,17.05,967607,16.45,17.2076,15.75,17.05,967607,0.0,1.0
2025-10-23,16.92,17.0,15.975,16.44,798308,16.92,17.0,15.975,16.44,798308,0.0,1.0
2025-10-24,17.14,17.47,16.845,16.98,660677,17.14,17.47,16.845,16.98,660677,0.0,1.0
2025-10-27,17.0,17.6,16.75,17.3,597055,17.0,17.6,16.75,17.3,597055,0.0,1.0
2025-10-28,17.09,17.71,16.58,17.1,522332,17.09,17.71,16.58,17.1,522332,0.0,1.0
2025-10-29,15.88,17.25,15.79,17.14,736125,15.88,17.25,15.79,17.14,736125,0.0,1.0
2025-10-30,16.46,16.81,15.42,15.76,457319,16.46,16.81,15.42,15.76,457319,0.0,1.0
2025-10-31,16.25,16.91,15.925,16.41,538592,16.25,16.91,15.925,16.41,538592,0.0,1.0
2025-11-03,15.98,16.65,15.49,16.03,595099,15.98,16.65,15.49,16.03,595099,0.0,1.0
2025-11-04,14.74,16.105,14.5,15.79,641703,14.74,16.105,14.5,15.79,641703,0.0,1.0
2025-11-05,14.14,14.885,14.08,14.74,501113,14.14,14.885,14.08,14.74,501113,0.0,1.0
2025-11-06,14.57,14.965,13.95,14.12,1319425,14.57,14.965,13.95,14.12,1319425,0.0,1.0
2025-11-07,14.64,14.86,13.875,14.52,654073,14.64,14.86,13.875,14.52,654073,0.0,1.0
2025-11-10,13.93,15.28,13.74,14.78,660533,13.93,15.28,13.74,14.78,660533,0.0,1.0
2025-11-11,14.73,15.36,13.7,13.8,946015,14.73,15.36,13.7,13.8,946015,0.0,1.0
2025-11-12,14.91,15.4,14.59,14.81,630236,14.91,15.4,14.59,14.81,630236,0.0,1.0
2025-11-13,14.26,15.24,13.985,14.91,423424,14.26,15.24,13.985,14.91,423424,0.0,1.0
2025-11-14,14.78,15.1,14.21,14.26,460297,14.78,15.1,14.21,14.26,460297,0.0,1.0
2025-11-17,15.05,15.43,14.62,14.76,550244,15.05,15.43,14.62,14.76,550244,0.0,1.0
2025-11-18,15.57,15.81,14.68,14.98,443482,15.57,15.81,14.68,14.98,443482,0.0,1.0
2025-11-19,15.18,16.0,15.145,15.6,577719,15.18,16.0,15.145,15.6,577719,0.0,1.0
2025-11-20,16.18,17.04,15.07,15.46,811087,16.18,17.04,15.07,15.46,811087,0.0,1.0
2025-11-21,18.04,18.16,15.83,16.13,779876,18.04,18.16,15.83,16.13,779876,0.0,1.0
2025-11-24,18.88,18.98,17.855,18.04,1956594,18.88,18.98,17.855,18.04,1956594,0.0,1.0
2025-11-25,18.46,19.2,18.33,18.99,1141343,18.46,19.2,18.33,18.99,1141343,0.0,1.0
2025-11-26,19.0,19.0,18.11,18.4,331124,19.0,19.0,18.11,18.4,331124,0.0,1.0