date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-26,18.0,18.88,17.99,18.55,6063352,18.0,18.88,17.99,18.55,6063352,0.0,1.0
2024-09-27,18.05,18.78,18.0,18.2,1522217,18.05,18.78,18.0,18.2,1522217,0.0,1.0
2024-09-30,18.29,18.46,18.0,18.46,1042979,18.29,18.46,18.0,18.46,1042979,0.0,1.0
2024-10-01,18.07,18.245,18.0,18.12,690969,18.07,18.245,18.0,18.12,690969,0.0,1.0
2024-10-02,18.16,18.39,17.91,18.1,1094294,18.16,18.39,17.91,18.1,1094294,0.0,1.0
2024-10-03,18.01,18.17,17.97,18.1,841825,18.01,18.17,17.97,18.1,841825,0.0,1.0
2024-10-04,18.05,18.14,18.01,18.14,268983,18.05,18.14,18.01,18.14,268983,0.0,1.0
2024-10-07,18.01,18.14,18.005,18.1,140542,18.01,18.14,18.005,18.1,140542,0.0,1.0
2024-10-08,18.0,18.055,17.99,18.05,334860,18.0,18.055,17.99,18.05,334860,0.0,1.0
2024-10-09,18.06,18.14,18.005,18.14,161380,18.06,18.14,18.005,18.14,161380,0.0,1.0
2024-10-10,18.09,18.14,18.0,18.05,178948,18.09,18.14,18.0,18.05,178948,0.0,1.0
2024-10-11,18.19,18.3899,17.98,17.99,188454,18.19,18.3899,17.98,17.99,188454,0.0,1.0
2024-10-14,18.02,18.54,18.0,18.54,184978,18.02,18.54,18.0,18.54,184978,0.0,1.0
2024-10-15,18.0,18.08,17.95,18.0,217798,18.0,18.08,17.95,18.0,217798,0.0,1.0
2024-10-16,18.31,18.45,17.9,18.03,313231,18.31,18.45,17.9,18.03,313231,0.0,1.0
2024-10-17,18.24,18.37,18.15,18.35,175514,18.24,18.37,18.15,18.35,175514,0.0,1.0
2024-10-18,18.45,18.54,18.0,18.15,591896,18.45,18.54,18.0,18.15,591896,0.0,1.0
2024-10-21,18.49,18.83,18.47,18.55,287712,18.49,18.83,18.47,18.55,287712,0.0,1.0
2024-10-22,18.36,18.63,18.23,18.6,138347,18.36,18.63,18.23,18.6,138347,0.0,1.0
2024-10-23,18.23,18.27,18.11,18.16,193177,18.23,18.27,18.11,18.16,193177,0.0,1.0
2024-10-24,18.19,18.28,18.0,18.2624,392292,18.19,18.28,18.0,18.2624,392292,0.0,1.0
2024-10-25,18.05,18.355,18.04,18.2,153220,18.05,18.355,18.04,18.2,153220,0.0,1.0
2024-10-28,17.71,18.1,17.61,18.07,131711,17.71,18.1,17.61,18.07,131711,0.0,1.0
2024-10-29,18.06,18.16,17.39,17.57,374470,18.06,18.16,17.39,17.57,374470,0.0,1.0
2024-10-30,18.25,18.38,17.915,18.11,177585,18.25,18.38,17.915,18.11,177585,0.0,1.0
2024-10-31,18.04,18.25,17.985,18.08,131767,18.04,18.25,17.985,18.08,131767,0.0,1.0
2024-11-01,17.64,18.345,17.62,18.21,133063,17.64,18.345,17.62,18.21,133063,0.0,1.0
2024-11-04,17.87,18.135,17.6401,17.72,52243,17.87,18.135,17.6401,17.72,52243,0.0,1.0
2024-11-05,18.11,18.11,17.91,17.91,74311,18.11,18.11,17.91,17.91,74311,0.0,1.0
2024-11-06,18.82,19.078,18.29,18.29,374652,18.82,19.078,18.29,18.29,374652,0.0,1.0
2024-11-07,19.29,19.81,18.57,18.74,91894,19.29,19.81,18.57,18.74,91894,0.0,1.0
2024-11-08,19.5,19.6,19.12,19.12,129375,19.5,19.6,19.12,19.12,129375,0.0,1.0
2024-11-11,20.63,21.07,19.48,19.68,528365,20.63,21.07,19.48,19.68,528365,0.0,1.0
2024-11-12,20.7,21.15,19.885,20.16,347866,20.7,21.15,19.885,20.16,347866,0.0,1.0
2024-11-13,20.49,21.11,20.47,20.81,145428,20.49,21.11,20.47,20.81,145428,0.0,1.0
2024-11-14,21.32,21.32,20.4601,20.67,300963,21.32,21.32,20.4601,20.67,300963,0.0,1.0
2024-11-15,20.61,21.565,20.27,21.45,327952,20.61,21.565,20.27,21.45,327952,0.0,1.0
2024-11-18,20.52,20.94,20.18,20.62,195904,20.52,20.94,20.18,20.62,195904,0.0,1.0
2024-11-19,20.95,20.95,20.45,20.86,205192,20.95,20.95,20.45,20.86,205192,0.0,1.0
2024-11-20,21.19,21.3,20.5,20.5,189697,21.19,21.3,20.5,20.5,189697,0.0,1.0
2024-11-21,21.54,22.16,21.28,21.5,476965,21.54,22.16,21.28,21.5,476965,0.0,1.0
2024-11-22,21.93,21.95,21.105,21.48,468371,21.93,21.95,21.105,21.48,468371,0.0,1.0
2024-11-25,21.42,22.5,21.0,21.85,486797,21.42,22.5,21.0,21.85,486797,0.0,1.0
2024-11-26,21.74,21.9699,21.505,21.52,297700,21.74,21.9699,21.505,21.52,297700,0.0,1.0
2024-11-27,21.78,22.0,21.45,21.74,274618,21.78,22.0,21.45,21.74,274618,0.0,1.0
2024-11-29,21.96,22.28,21.75,22.0,217758,21.96,22.28,21.75,22.0,217758,0.0,1.0
2024-12-02,21.61,22.159,21.13,22.04,279618,21.61,22.159,21.13,22.04,279618,0.0,1.0
2024-12-03,21.76,21.83,21.26,21.72,234880,21.76,21.83,21.26,21.72,234880,0.0,1.0
2024-12-04,21.61,22.38,21.61,21.71,323803,21.61,22.38,21.61,21.71,323803,0.0,1.0
2024-12-05,22.01,22.26,21.5,21.5,428874,22.01,22.26,21.5,21.5,428874,0.0,1.0
2024-12-06,21.67,22.025,21.535,21.95,313181,21.67,22.025,21.535,21.95,313181,0.0,1.0
2024-12-09,21.58,22.05,21.5554,21.88,457170,21.58,22.05,21.5554,21.88,457170,0.0,1.0
2024-12-10,21.94,22.22,21.33,21.75,355746,21.94,22.22,21.33,21.75,355746,0.0,1.0
2024-12-11,23.23,23.56,22.15,22.15,662790,23.23,23.56,22.15,22.15,662790,0.0,1.0
2024-12-12,23.41,24.03,22.96,23.13,470362,23.41,24.03,22.96,23.13,470362,0.0,1.0
2024-12-13,23.25,23.78,22.6185,23.21,309204,23.25,23.78,22.6185,23.21,309204,0.0,1.0
2024-12-16,23.0,23.72,23.0,23.28,539301,23.0,23.72,23.0,23.28,539301,0.0,1.0
2024-12-17,23.1,23.24,22.57,22.9,363359,23.1,23.24,22.57,22.9,363359,0.0,1.0
2024-12-18,22.13,23.385,21.98,22.96,410006,22.13,23.385,21.98,22.96,410006,0.0,1.0
2024-12-19,21.82,22.93,21.7474,22.3,522420,21.82,22.93,21.7474,22.3,522420,0.0,1.0
2024-12-20,21.69,22.35,21.51,21.61,3358972,21.69,22.35,21.51,21.61,3358972,0.0,1.0
2024-12-23,21.97,21.97,21.1937,21.45,225979,21.97,21.97,21.1937,21.45,225979,0.0,1.0
2024-12-24,22.55,22.59,21.86,22.14,69231,22.55,22.59,21.86,22.14,69231,0.0,1.0
2024-12-26,22.66,22.76,22.26,22.4,260861,22.66,22.76,22.26,22.4,260861,0.0,1.0
2024-12-27,22.53,22.95,22.43,22.67,278826,22.53,22.95,22.43,22.67,278826,0.0,1.0
2024-12-30,23.77,23.77,22.725,22.89,248148,23.77,23.77,22.725,22.89,248148,0.0,1.0
2024-12-31,23.78,23.94,23.43,23.65,400112,23.78,23.94,23.43,23.65,400112,0.0,1.0
2025-01-02,23.5,24.32,23.31,24.32,414285,23.5,24.32,23.31,24.32,414285,0.0,1.0
2025-01-03,23.68,24.19,23.43,23.66,310451,23.68,24.19,23.43,23.66,310451,0.0,1.0
2025-01-06,23.52,23.93,23.43,23.71,213923,23.52,23.93,23.43,23.71,213923,0.0,1.0
2025-01-07,23.42,23.67,23.27,23.54,128359,23.42,23.67,23.27,23.54,128359,0.0,1.0
2025-01-08,23.92,23.9414,22.7205,23.3,473475,23.92,23.9414,22.7205,23.3,473475,0.0,1.0
2025-01-10,24.45,24.935,23.7999,24.11,784124,24.45,24.935,23.7999,24.11,784124,0.0,1.0
2025-01-13,23.87,24.87,23.79,24.56,635709,23.87,24.87,23.79,24.56,635709,0.0,1.0
2025-01-14,24.09,24.44,23.75,23.75,314803,24.09,24.44,23.75,23.75,314803,0.0,1.0
2025-01-15,24.4,24.605,24.07,24.21,793641,24.4,24.605,24.07,24.21,793641,0.0,1.0
2025-01-16,24.34,24.68,24.25,24.36,270576,24.34,24.68,24.25,24.36,270576,0.0,1.0
2025-01-17,24.38,24.75,24.26,24.43,288705,24.38,24.75,24.26,24.43,288705,0.0,1.0
2025-01-21,24.86,25.02,24.04,24.33,440313,24.86,25.02,24.04,24.33,440313,0.0,1.0
2025-01-22,25.56,25.975,24.85,24.98,765340,25.56,25.975,24.85,24.98,765340,0.0,1.0
2025-01-23,26.45,26.78,25.565,25.63,1207963,26.45,26.78,25.565,25.63,1207963,0.0,1.0
2025-01-24,26.49,26.68,25.47,26.46,495983,26.49,26.68,25.47,26.46,495983,0.0,1.0
2025-01-27,24.31,26.47,23.93,26.47,762482,24.31,26.47,23.93,26.47,762482,0.0,1.0
2025-01-28,24.9,24.97,24.26,24.47,328415,24.9,24.97,24.26,24.47,328415,0.0,1.0
2025-01-29,25.2,25.2,24.62,24.94,742459,25.2,25.2,24.62,24.94,742459,0.0,1.0
2025-01-30,24.92,26.235,24.82,25.67,457846,24.92,26.235,24.82,25.67,457846,0.0,1.0
2025-01-31,24.5,25.14,24.4,24.83,283286,24.5,25.14,24.4,24.83,283286,0.0,1.0
2025-02-03,24.49,24.79,24.2011,24.65,252365,24.49,24.79,24.2011,24.65,252365,0.0,1.0
2025-02-04,24.22,24.71,23.77,23.95,488552,24.22,24.71,23.77,23.95,488552,0.0,1.0
2025-02-05,24.35,24.51,23.85,24.07,345924,24.35,24.51,23.85,24.07,345924,0.0,1.0
2025-02-06,23.99,24.46,23.78,24.46,287152,23.99,24.46,23.78,24.46,287152,0.0,1.0
2025-02-07,24.08,24.32,23.82,24.04,250692,24.08,24.32,23.82,24.04,250692,0.0,1.0
2025-02-10,24.58,24.84,24.28,24.28,295643,24.58,24.84,24.28,24.28,295643,0.0,1.0
2025-02-11,24.26,24.9,24.08,24.52,414831,24.26,24.9,24.08,24.52,414831,0.0,1.0
2025-02-12,24.0,24.545,23.8,24.1,333556,24.0,24.545,23.8,24.1,333556,0.0,1.0
2025-02-13,24.0,24.225,23.8301,24.04,287410,24.0,24.225,23.8301,24.04,287410,0.0,1.0
2025-02-14,23.66,24.16,23.59,24.11,149682,23.66,24.16,23.59,24.11,149682,0.0,1.0
2025-02-18,24.02,24.37,23.51,23.75,314618,24.02,24.37,23.51,23.75,314618,0.0,1.0
2025-02-19,25.11,25.12,24.015,24.03,807334,25.11,25.12,24.015,24.03,807334,0.0,1.0
2025-02-20,24.64,24.91,24.46,24.86,218237,24.64,24.91,24.46,24.86,218237,0.0,1.0
2025-02-21,23.35,24.79,23.25,24.79,356716,23.35,24.79,23.25,24.79,356716,0.0,1.0
2025-02-24,22.79,23.57,22.75,23.57,246257,22.79,23.57,22.75,23.57,246257,0.0,1.0
2025-02-25,22.8,23.15,22.41,23.04,276540,22.8,23.15,22.41,23.04,276540,0.0,1.0
2025-02-26,21.64,22.705,21.1275,22.37,822008,21.64,22.705,21.1275,22.37,822008,0.0,1.0
2025-02-27,20.33,21.97,19.36,21.86,1620723,20.33,21.97,19.36,21.86,1620723,0.0,1.0
2025-02-28,20.19,20.45,19.88,20.16,797181,20.19,20.45,19.88,20.16,797181,0.0,1.0
2025-03-03,19.4,20.335,19.03,20.22,922060,19.4,20.335,19.03,20.22,922060,0.0,1.0
2025-03-04,19.17,19.44,18.22,19.12,698551,19.17,19.44,18.22,19.12,698551,0.0,1.0
2025-03-05,18.8,19.25,18.05,19.25,668335,18.8,19.25,18.05,19.25,668335,0.0,1.0
2025-03-06,17.93,18.685,17.92,18.65,646414,17.93,18.685,17.92,18.65,646414,0.0,1.0
2025-03-07,18.22,18.42,17.77,17.96,462555,18.22,18.42,17.77,17.96,462555,0.0,1.0
2025-03-10,18.12,18.53,17.88,18.21,348005,18.12,18.53,17.88,18.21,348005,0.0,1.0
2025-03-11,19.34,19.36,17.99,18.3,583372,19.34,19.36,17.99,18.3,583372,0.0,1.0
2025-03-12,19.58,20.1,19.39,19.61,675283,19.58,20.1,19.39,19.61,675283,0.0,1.0
2025-03-13,19.06,19.75,18.92,19.59,286447,19.06,19.75,18.92,19.59,286447,0.0,1.0
2025-03-14,20.02,20.11,19.12,19.12,300557,20.02,20.11,19.12,19.12,300557,0.0,1.0
2025-03-17,20.43,20.645,19.72,19.72,204717,20.43,20.645,19.72,19.72,204717,0.0,1.0
2025-03-18,20.66,20.87,20.342,20.63,168740,20.66,20.87,20.342,20.63,168740,0.0,1.0
2025-03-19,21.12,21.14,20.67,20.71,353134,21.12,21.14,20.67,20.71,353134,0.0,1.0
2025-03-20,21.07,21.18,20.79,20.87,256651,21.07,21.18,20.79,20.87,256651,0.0,1.0
2025-03-21,20.76,21.034,20.64,20.91,210682,20.76,21.034,20.64,20.91,210682,0.0,1.0
2025-03-24,21.22,21.29,20.865,20.93,340737,21.22,21.29,20.865,20.93,340737,0.0,1.0
2025-03-25,20.99,21.35,20.89,21.34,455272,20.99,21.35,20.89,21.34,455272,0.0,1.0
2025-03-26,20.85,21.17,20.74,21.11,573336,20.85,21.17,20.74,21.11,573336,0.0,1.0
2025-03-27,20.82,20.94,20.39,20.75,587884,20.82,20.94,20.39,20.75,587884,0.0,1.0
2025-03-28,20.74,20.93,20.31,20.69,731001,20.74,20.93,20.31,20.69,731001,0.0,1.0
2025-03-31,21.0,21.26,20.29,20.59,633342,21.0,21.26,20.29,20.59,633342,0.0,1.0
2025-04-01,20.92,21.17,20.55,20.9,159567,20.92,21.17,20.55,20.9,159567,0.0,1.0
2025-04-02,21.59,21.77,20.66,20.66,539524,21.59,21.77,20.66,20.66,539524,0.0,1.0
2025-04-03,20.37,20.47,19.63,20.44,673303,20.37,20.47,19.63,20.44,673303,0.0,1.0
2025-04-04,17.11,18.98,16.8,18.98,840998,17.11,18.98,16.8,18.98,840998,0.0,1.0
2025-04-07,16.55,17.97,16.111,16.21,613340,16.55,17.97,16.111,16.21,613340,0.0,1.0
2025-04-08,15.9,17.4,15.685,17.32,542693,15.9,17.4,15.685,17.32,542693,0.0,1.0
2025-04-09,17.15,17.6,15.0,15.68,691041,17.15,17.6,15.0,15.68,691041,0.0,1.0
2025-04-10,16.17,16.72,15.9,16.6,398532,16.17,16.72,15.9,16.6,398532,0.0,1.0
2025-04-11,16.54,16.69,15.6955,16.11,358015,16.54,16.69,15.6955,16.11,358015,0.0,1.0
2025-04-14,17.02,17.29,16.44,16.9,580696,17.02,17.29,16.44,16.9,580696,0.0,1.0
2025-04-15,16.72,17.32,16.655,17.18,167077,16.72,17.32,16.655,17.18,167077,0.0,1.0
2025-04-16,17.3,17.43,16.61,16.61,255285,17.3,17.43,16.61,16.61,255285,0.0,1.0
2025-04-17,17.52,17.89,17.41,17.41,226764,17.52,17.89,17.41,17.41,226764,0.0,1.0
2025-04-21,17.3,17.39,16.77,17.3,675926,17.3,17.39,16.77,17.3,675926,0.0,1.0
2025-04-22,17.99,18.19,17.52,17.72,258923,17.99,18.19,17.52,17.72,258923,0.0,1.0
2025-04-23,18.03,18.64,17.78,18.59,443970,18.03,18.64,17.78,18.59,443970,0.0,1.0
2025-04-24,18.35,18.5,18.12,18.12,244204,18.35,18.5,18.12,18.12,244204,0.0,1.0
2025-04-25,18.42,18.42,17.98,18.09,241593,18.42,18.42,17.98,18.09,241593,0.0,1.0
2025-04-28,18.5,18.675,18.26,18.36,152651,18.5,18.675,18.26,18.36,152651,0.0,1.0
2025-04-29,18.53,18.85,18.02,18.5,220332,18.53,18.85,18.02,18.5,220332,0.0,1.0
2025-04-30,18.13,18.27,17.84,18.27,152026,18.13,18.27,17.84,18.27,152026,0.0,1.0
2025-05-01,18.21,18.79,17.795,17.94,534798,18.21,18.79,17.795,17.94,534798,0.0,1.0
2025-05-02,18.6,18.71,18.15,18.48,315110,18.6,18.71,18.15,18.48,315110,0.0,1.0
2025-05-05,17.99,18.3,17.94,18.27,273123,17.99,18.3,17.94,18.27,273123,0.0,1.0
2025-05-06,18.07,18.57,18.05,18.13,235551,18.07,18.57,18.05,18.13,235551,0.0,1.0
2025-05-07,18.28,18.35,17.82,18.11,402458,18.28,18.35,17.82,18.11,402458,0.0,1.0
2025-05-08,19.18,19.39,18.5,18.54,300524,19.18,19.39,18.5,18.54,300524,0.0,1.0
2025-05-09,20.47,20.99,19.395,19.61,592646,20.47,20.99,19.395,19.61,592646,0.0,1.0
2025-05-12,21.78,22.09,20.86,21.0,739856,21.78,22.09,20.86,21.0,739856,0.0,1.0
2025-05-13,22.38,22.44,21.78,21.96,317079,22.38,22.44,21.78,21.96,317079,0.0,1.0
2025-05-14,22.63,22.78,22.02,22.12,368736,22.63,22.78,22.02,22.12,368736,0.0,1.0
2025-05-15,22.55,22.76,22.3,22.39,288398,22.55,22.76,22.3,22.39,288398,0.0,1.0
2025-05-16,22.25,22.59,22.24,22.57,293101,22.25,22.59,22.24,22.57,293101,0.0,1.0
2025-05-19,22.17,22.24,21.7,22.1,213496,22.17,22.24,21.7,22.1,213496,0.0,1.0
2025-05-20,21.93,22.495,21.84,22.27,587265,21.93,22.495,21.84,22.27,587265,0.0,1.0
2025-05-21,21.26,22.07,21.21,21.88,578953,21.26,22.07,21.21,21.88,578953,0.0,1.0
2025-05-22,21.74,21.86,20.945,21.0,249418,21.74,21.86,20.945,21.0,249418,0.0,1.0
2025-05-23,21.66,21.915,21.436,21.44,200719,21.66,21.915,21.436,21.44,200719,0.0,1.0
2025-05-27,22.01,22.26,21.69,21.95,151533,22.01,22.26,21.69,21.95,151533,0.0,1.0
2025-05-28,22.0,22.27,21.9,22.21,171324,22.0,22.27,21.9,22.21,171324,0.0,1.0
2025-05-29,21.87,22.2,21.85,22.08,128163,21.87,22.2,21.85,22.08,128163,0.0,1.0
2025-05-30,21.5,21.955,21.46,21.87,500500,21.5,21.955,21.46,21.87,500500,0.0,1.0
2025-06-02,21.65,21.98,21.39,21.98,242547,21.65,21.98,21.39,21.98,242547,0.0,1.0
2025-06-03,22.45,22.58,21.68,21.68,349407,22.45,22.58,21.68,21.68,349407,0.0,1.0
2025-06-04,22.0,22.49,21.69,22.36,218626,22.0,22.49,21.69,22.36,218626,0.0,1.0
2025-06-05,22.01,22.1954,21.94,22.15,185262,22.01,22.1954,21.94,22.15,185262,0.0,1.0
2025-06-06,22.54,22.69,22.235,22.39,143947,22.54,22.69,22.235,22.39,143947,0.0,1.0
2025-06-09,22.54,22.635,22.025,22.61,207429,22.54,22.635,22.025,22.61,207429,0.0,1.0
2025-06-10,22.61,22.98,22.51,22.83,159812,22.61,22.98,22.51,22.83,159812,0.0,1.0
2025-06-11,22.64,22.83,22.3715,22.72,279444,22.64,22.83,22.3715,22.72,279444,0.0,1.0
2025-06-12,23.34,23.35,22.54,22.54,334087,23.34,23.35,22.54,22.54,334087,0.0,1.0
2025-06-13,23.32,23.7486,22.95,23.6,179005,23.32,23.7486,22.95,23.6,179005,0.0,1.0
2025-06-16,23.69,23.83,23.29,23.32,221783,23.69,23.83,23.29,23.32,221783,0.0,1.0
2025-06-17,24.44,24.465,23.69,23.81,294732,24.44,24.465,23.69,23.81,294732,0.0,1.0
2025-06-18,24.3,24.59,24.13,24.54,201797,24.3,24.59,24.13,24.54,201797,0.0,1.0
2025-06-20,24.17,24.46,24.17,24.33,395250,24.17,24.46,24.17,24.33,395250,0.0,1.0
2025-06-23,24.0,24.4599,23.48,24.25,402928,24.0,24.4599,23.48,24.25,402928,0.0,1.0
2025-06-24,24.35,24.85,23.78,23.78,772225,24.35,24.85,23.78,23.78,772225,0.0,1.0
2025-06-25,23.75,24.4119,23.63,24.18,821358,23.75,24.4119,23.63,24.18,821358,0.0,1.0
2025-06-26,24.27,24.29,23.78,23.78,549071,24.27,24.29,23.78,23.78,549071,0.0,1.0
2025-06-27,24.51,24.59,24.085,24.41,1325071,24.51,24.59,24.085,24.41,1325071,0.0,1.0
2025-06-30,24.12,24.73,23.7751,24.34,1044478,24.12,24.73,23.7751,24.34,1044478,0.0,1.0
2025-07-01,22.21,23.7,22.11,23.7,734349,22.21,23.7,22.11,23.7,734349,0.0,1.0
2025-07-02,23.02,23.04,21.93,22.21,512899,23.02,23.04,21.93,22.21,512899,0.0,1.0
2025-07-03,22.75,23.24,22.58,23.1,227907,22.75,23.24,22.58,23.1,227907,0.0,1.0
2025-07-07,22.38,22.85,22.125,22.82,339299,22.38,22.85,22.125,22.82,339299,0.0,1.0
2025-07-08,22.51,22.8045,22.19,22.59,229397,22.51,22.8045,22.19,22.59,229397,0.0,1.0
2025-07-09,22.06,22.62,21.965,22.62,172826,22.06,22.62,21.965,22.62,172826,0.0,1.0
2025-07-10,22.35,22.36,21.54,21.96,236231,22.35,22.36,21.54,21.96,236231,0.0,1.0
2025-07-11,22.68,22.89,22.32,22.38,497293,22.68,22.89,22.32,22.38,497293,0.0,1.0
2025-07-14,23.53,23.78,22.5838,22.65,486880,23.53,23.78,22.5838,22.65,486880,0.0,1.0
2025-07-15,22.24,23.48,22.22,23.34,448470,22.24,23.48,22.22,23.34,448470,0.0,1.0
2025-07-16,21.98,22.38,21.86,22.38,237300,21.98,22.38,21.86,22.38,237300,0.0,1.0
2025-07-17,21.85,22.0699,21.64,21.85,372614,21.85,22.0699,21.64,21.85,372614,0.0,1.0
2025-07-18,22.14,22.62,21.8675,22.05,266548,22.14,22.62,21.8675,22.05,266548,0.0,1.0
2025-07-21,19.85,22.07,19.84,22.03,836308,19.85,22.07,19.84,22.03,836308,0.0,1.0
2025-07-22,20.12,20.33,19.62,19.68,364099,20.12,20.33,19.62,19.68,364099,0.0,1.0
2025-07-23,20.04,20.37,19.875,20.32,281740,20.04,20.37,19.875,20.32,281740,0.0,1.0
2025-07-24,20.23,20.47,19.9,20.08,505235,20.23,20.47,19.9,20.08,505235,0.0,1.0
2025-07-25,19.68,20.3,19.67,20.27,182875,19.68,20.3,19.67,20.27,182875,0.0,1.0
2025-07-28,20.51,20.91,19.85,19.85,952136,20.51,20.91,19.85,19.85,952136,0.0,1.0
2025-07-29,20.93,21.27,20.5284,20.73,657103,20.93,21.27,20.5284,20.73,657103,0.0,1.0
2025-07-30,20.76,21.045,20.585,20.75,241436,20.76,21.045,20.585,20.75,241436,0.0,1.0
2025-07-31,20.64,20.845,20.4856,20.53,342739,20.64,20.845,20.4856,20.53,342739,0.0,1.0
2025-08-01,19.98,20.5716,19.56,20.39,429172,19.98,20.5716,19.56,20.39,429172,0.0,1.0
2025-08-04,20.44,20.52,19.79,19.91,288558,20.44,20.52,19.79,19.91,288558,0.0,1.0
2025-08-05,20.32,20.47,20.015,20.41,196605,20.32,20.47,20.015,20.41,196605,0.0,1.0
2025-08-06,20.22,20.76,20.11,20.54,300996,20.22,20.76,20.11,20.54,300996,0.0,1.0
2025-08-07,19.78,20.9659,19.76,20.61,244555,19.78,20.9659,19.76,20.61,244555,0.0,1.0
2025-08-08,20.0,20.11,19.56,19.91,378478,20.0,20.11,19.56,19.91,378478,0.0,1.0
2025-08-11,20.06,20.16,19.8,20.14,316828,20.06,20.16,19.8,20.14,316828,0.0,1.0
2025-08-12,21.45,22.0,20.545,21.62,782066,21.45,22.0,20.545,21.62,782066,0.0,1.0
2025-08-13,21.74,21.825,21.18,21.69,458420,21.74,21.825,21.18,21.69,458420,0.0,1.0
2025-08-14,21.41,22.07,21.38,21.71,194870,21.41,22.07,21.38,21.71,194870,0.0,1.0
2025-08-15,21.42,21.5625,21.13,21.49,203505,21.42,21.5625,21.13,21.49,203505,0.0,1.0
2025-08-18,21.43,21.6105,21.11,21.57,200811,21.43,21.6105,21.11,21.57,200811,0.0,1.0
2025-08-19,21.34,21.57,21.09,21.43,207917,21.34,21.57,21.09,21.43,207917,0.0,1.0
2025-08-20,21.74,21.9,21.3742,21.41,132639,21.74,21.9,21.3742,21.41,132639,0.0,1.0
2025-08-21,22.25,22.25,21.7275,21.82,136529,22.25,22.25,21.7275,21.82,136529,0.0,1.0
2025-08-22,22.81,22.99,22.365,22.47,385445,22.81,22.99,22.365,22.47,385445,0.0,1.0
2025-08-25,22.5,22.895,22.46,22.72,164911,22.5,22.895,22.46,22.72,164911,0.0,1.0
2025-08-26,22.7,22.775,22.17,22.5,188370,22.7,22.775,22.17,22.5,188370,0.0,1.0
2025-08-27,22.89,23.0804,22.5701,22.73,177043,22.89,23.0804,22.5701,22.73,177043,0.0,1.0
2025-08-28,23.41,23.5,22.44,22.75,322473,23.41,23.5,22.44,22.75,322473,0.0,1.0
2025-08-29,23.31,23.54,23.2,23.36,103381,23.31,23.54,23.2,23.36,103381,0.0,1.0
2025-09-02,23.46,23.47,22.78,23.03,267638,23.46,23.47,22.78,23.03,267638,0.0,1.0
2025-09-03,22.57,23.64,22.35,23.28,298676,22.57,23.64,22.35,23.28,298676,0.0,1.0
2025-09-04,22.24,22.59,22.15,22.59,165732,22.24,22.59,22.15,22.59,165732,0.0,1.0
2025-09-05,21.89,22.43,21.62,22.24,226623,21.89,22.43,21.62,22.24,226623,0.0,1.0
2025-09-08,21.49,22.38,21.49,22.05,280044,21.49,22.38,21.49,22.05,280044,0.0,1.0
2025-09-09,21.59,21.86,21.48,21.5,187390,21.59,21.86,21.48,21.5,187390,0.0,1.0
2025-09-10,22.14,22.3899,21.7291,21.76,345946,22.14,22.3899,21.7291,21.76,345946,0.0,1.0
2025-09-11,22.22,22.29,21.81,22.04,248355,22.22,22.29,21.81,22.04,248355,0.0,1.0
2025-09-12,22.1,22.77,22.1,22.6,162311,22.1,22.77,22.1,22.6,162311,0.0,1.0
2025-09-15,21.68,22.067,21.68,22.0,216659,21.68,22.067,21.68,22.0,216659,0.0,1.0
2025-09-16,22.12,22.164,21.71,21.71,176210,22.12,22.164,21.71,21.71,176210,0.0,1.0
2025-09-17,22.06,22.407,21.94,22.06,288074,22.06,22.407,21.94,22.06,288074,0.0,1.0
2025-09-18,22.19,22.365,21.78,22.27,228908,22.19,22.365,21.78,22.27,228908,0.0,1.0
2025-09-19,21.37,22.41,21.32,22.18,1193333,21.37,22.41,21.32,22.18,1193333,0.0,1.0
2025-09-22,21.4,21.47,20.6311,21.39,280134,21.4,21.47,20.6311,21.39,280134,0.0,1.0
2025-09-23,21.9,22.2799,21.55,21.55,205766,21.9,22.2799,21.55,21.55,205766,0.0,1.0
2025-09-24,22.96,23.035,21.9689,22.02,283205,22.96,23.035,21.9689,22.02,283205,0.0,1.0
2025-09-25,23.3,23.51,22.72,22.74,682783,23.3,23.51,22.72,22.74,682783,0.0,1.0
2025-09-26,23.95,24.22,23.18,23.18,656536,23.95,24.22,23.18,23.18,656536,0.0,1.0
2025-09-29,23.74,23.95,23.42,23.6,864023,23.74,23.95,23.42,23.6,864023,0.0,1.0
2025-09-30,23.13,23.775,22.84,23.62,827373,23.13,23.775,22.84,23.62,827373,0.0,1.0
2025-10-01,23.78,23.78,22.59,22.86,312797,23.78,23.78,22.59,22.86,312797,0.0,1.0
2025-10-02,23.58,23.74,23.005,23.38,482357,23.58,23.74,23.005,23.38,482357,0.0,1.0
2025-10-03,24.02,24.09,23.4698,23.77,243092,24.02,24.09,23.4698,23.77,243092,0.0,1.0
2025-10-06,24.4,24.63,24.13,24.31,325212,24.4,24.63,24.13,24.31,325212,0.0,1.0
2025-10-07,24.33,24.68,24.13,24.4,573904,24.33,24.68,24.13,24.4,573904,0.0,1.0
2025-10-08,23.76,24.39,23.5,24.39,384362,23.76,24.39,23.5,24.39,384362,0.0,1.0
2025-10-09,22.27,23.835,22.14,23.74,466382,22.27,23.835,22.14,23.74,466382,0.0,1.0
2025-10-10,20.43,22.1855,20.41,21.79,516755,20.43,22.1855,20.41,21.79,516755,0.0,1.0
2025-10-13,20.91,21.05,20.29,20.63,666697,20.91,21.05,20.29,20.63,666697,0.0,1.0
2025-10-14,21.17,21.37,20.1465,20.19,420142,21.17,21.37,20.1465,20.19,420142,0.0,1.0
2025-10-15,21.39,21.735,21.085,21.29,274512,21.39,21.735,21.085,21.29,274512,0.0,1.0
2025-10-16,20.39,21.56,20.215,21.56,469457,20.39,21.56,20.215,21.56,469457,0.0,1.0
2025-10-17,20.24,20.5862,20.08,20.34,472919,20.24,20.5862,20.08,20.34,472919,0.0,1.0
2025-10-20,21.31,21.325,20.4132,20.47,453766,21.31,21.325,20.4132,20.47,453766,0.0,1.0
2025-10-21,20.87,21.5555,20.711,21.31,353793,20.87,21.5555,20.711,21.31,353793,0.0,1.0
2025-10-22,20.3,21.01,20.18,20.88,483020,20.3,21.01,20.18,20.88,483020,0.0,1.0
2025-10-23,20.51,21.02,20.43,20.87,474629,20.51,21.02,20.43,20.87,474629,0.0,1.0
2025-10-24,20.45,20.725,20.28,20.66,390686,20.45,20.725,20.28,20.66,390686,0.0,1.0
2025-10-27,20.79,21.02,20.39,20.56,272688,20.79,21.02,20.39,20.56,272688,0.0,1.0
2025-10-28,20.28,20.83,20.17,20.83,407185,20.28,20.83,20.17,20.83,407185,0.0,1.0
2025-10-29,22.97,22.98,20.3,20.3,1297015,22.97,22.98,20.3,20.3,1297015,0.0,1.0
2025-10-30,22.74,23.7,22.73,23.28,1226946,22.74,23.7,22.73,23.28,1226946,0.0,1.0
2025-10-31,23.59,23.74,22.75,22.97,1057392,23.59,23.74,22.75,22.97,1057392,0.0,1.0
2025-11-03,24.45,24.6,23.0101,23.63,809446,24.45,24.6,23.0101,23.63,809446,0.0,1.0
2025-11-04,24.63,24.92,23.61,23.61,921427,24.63,24.92,23.61,23.61,921427,0.0,1.0
2025-11-05,24.56,25.025,24.4401,24.63,595896,24.56,25.025,24.4401,24.63,595896,0.0,1.0
2025-11-06,24.76,25.64,24.36,24.61,772241,24.76,25.64,24.36,24.61,772241,0.0,1.0
2025-11-07,25.39,25.46,24.15,24.76,839021,25.39,25.46,24.15,24.76,839021,0.0,1.0
2025-11-10,25.62,26.8,23.98,26.16,999525,25.62,26.8,23.98,26.16,999525,0.0,1.0
2025-11-11,27.21,27.769,26.05,26.61,1133441,27.21,27.769,26.05,26.61,1133441,0.0,1.0
2025-11-12,26.58,27.21,26.28,27.0,763122,26.58,27.21,26.28,27.0,763122,0.0,1.0
2025-11-13,26.6,27.67,26.53,26.89,990743,26.6,27.67,26.53,26.89,990743,0.0,1.0
2025-11-14,27.95,28.1499,26.01,26.6,1244849,27.95,28.1499,26.01,26.6,1244849,0.0,1.0
2025-11-17,28.02,28.35,27.54,28.09,899291,28.02,28.35,27.54,28.09,899291,0.0,1.0
2025-11-18,26.72,27.4,26.26,27.1,1163390,26.72,27.4,26.26,27.1,1163390,0.0,1.0
2025-11-19,26.21,26.49,25.52,26.1,760124,26.21,26.49,25.52,26.1,760124,0.0,1.0
2025-11-20,25.42,26.95,25.22,26.43,870225,25.42,26.95,25.22,26.43,870225,0.0,1.0
2025-11-21,25.98,26.57,24.75,25.43,1070702,25.98,26.57,24.75,25.43,1070702,0.0,1.0
2025-11-24,25.9,26.22,25.4,25.68,908669,25.9,26.22,25.4,25.68,908669,0.0,1.0
2025-11-25,25.52,25.67,24.9801,25.35,670297,25.52,25.67,24.9801,25.35,670297,0.0,1.0
2025-11-26,26.39,26.78,25.71,25.71,576617,26.39,26.78,25.71,25.71,576617,0.0,1.0