date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-11,25.0,25.83,23.0,23.26,3571270,25.0,25.83,23.0,23.26,3571270,0.0,1.0
2024-10-14,25.5,25.88,24.1,25.3,757520,25.5,25.88,24.1,25.3,757520,0.0,1.0
2024-10-15,25.53,26.2021,25.0,25.36,335797,25.53,26.2021,25.0,25.36,335797,0.0,1.0
2024-10-16,26.43,26.88,25.61,25.61,490088,26.43,26.88,25.61,25.61,490088,0.0,1.0
2024-10-17,26.5,26.84,25.635,26.84,266871,26.5,26.84,25.635,26.84,266871,0.0,1.0
2024-10-18,26.67,27.41,26.2,26.9,421999,26.67,27.41,26.2,26.9,421999,0.0,1.0
2024-10-21,27.05,27.71,25.87,26.47,508064,27.05,27.71,25.87,26.47,508064,0.0,1.0
2024-10-22,26.35,27.2,26.32,27.05,397532,26.35,27.2,26.32,27.05,397532,0.0,1.0
2024-10-23,26.21,26.64,25.99,25.99,82269,26.21,26.64,25.99,25.99,82269,0.0,1.0
2024-10-24,26.43,26.9,26.01,26.01,98282,26.43,26.9,26.01,26.01,98282,0.0,1.0
2024-10-25,26.28,26.825,26.09,26.57,215010,26.28,26.825,26.09,26.57,215010,0.0,1.0
2024-10-28,25.96,26.28,25.023,25.48,145338,25.96,26.28,25.023,25.48,145338,0.0,1.0
2024-10-29,26.2,26.64,25.4051,26.01,162449,26.2,26.64,25.4051,26.01,162449,0.0,1.0
2024-10-30,26.01,26.48,25.605,26.25,188000,26.01,26.48,25.605,26.25,188000,0.0,1.0
2024-10-31,26.29,26.84,25.7,26.01,114228,26.29,26.84,25.7,26.01,114228,0.0,1.0
2024-11-01,26.42,26.84,26.305,26.84,53104,26.42,26.84,26.305,26.84,53104,0.0,1.0
2024-11-04,26.24,26.76,26.06,26.71,68625,26.24,26.76,26.06,26.71,68625,0.0,1.0
2024-11-05,26.96,27.32,26.2701,26.99,239717,26.96,27.32,26.2701,26.99,239717,0.0,1.0
2024-11-06,27.78,28.94,26.49,27.0,158043,27.78,28.94,26.49,27.0,158043,0.0,1.0
2024-11-07,28.95,29.53,27.92,28.09,142850,28.95,29.53,27.92,28.09,142850,0.0,1.0
2024-11-08,28.27,29.17,28.08,28.95,63857,28.27,29.17,28.08,28.95,63857,0.0,1.0
2024-11-11,28.9,29.31,27.5301,29.31,139512,28.9,29.31,27.5301,29.31,139512,0.0,1.0
2024-11-12,28.85,29.4,28.025,29.0,195781,28.85,29.4,28.025,29.0,195781,0.0,1.0
2024-11-13,27.88,29.0,26.69,29.0,204241,27.88,29.0,26.69,29.0,204241,0.0,1.0
2024-11-14,27.55,28.74,27.46,28.01,72985,27.55,28.74,27.46,28.01,72985,0.0,1.0
2024-11-15,26.53,28.75,26.48,27.94,111374,26.53,28.75,26.48,27.94,111374,0.0,1.0
2024-11-18,25.0,27.9082,24.18,26.51,118872,25.0,27.9082,24.18,26.51,118872,0.0,1.0
2024-11-19,25.57,25.69,24.5,24.5,215541,25.57,25.69,24.5,24.5,215541,0.0,1.0
2024-11-20,25.06,25.8,24.835,25.51,302309,25.06,25.8,24.835,25.51,302309,0.0,1.0
2024-11-21,25.23,25.79,24.81,24.81,220087,25.23,25.79,24.81,24.81,220087,0.0,1.0
2024-11-22,26.31,26.33,25.3,25.51,66875,26.31,26.33,25.3,25.51,66875,0.0,1.0
2024-11-25,28.94,29.19,26.71,26.71,143870,28.94,29.19,26.71,26.71,143870,0.0,1.0
2024-11-26,27.68,29.33,27.61,28.69,182487,27.68,29.33,27.61,28.69,182487,0.0,1.0
2024-11-27,28.84,29.2,27.69,27.69,73819,28.84,29.2,27.69,27.69,73819,0.0,1.0
2024-11-29,28.79,29.34,28.74,28.94,67941,28.79,29.34,28.74,28.94,67941,0.0,1.0
2024-12-02,28.02,29.2399,27.9,28.53,142181,28.02,29.2399,27.9,28.53,142181,0.0,1.0
2024-12-03,29.47,29.7025,27.81,27.81,150930,29.47,29.7025,27.81,27.81,150930,0.0,1.0
2024-12-04,28.94,29.885,28.71,29.5,79320,28.94,29.885,28.71,29.5,79320,0.0,1.0
2024-12-05,28.28,29.265,28.06,29.0,99903,28.28,29.265,28.06,29.0,99903,0.0,1.0
2024-12-06,30.24,30.43,28.03,28.03,242939,30.24,30.43,28.03,28.03,242939,0.0,1.0
2024-12-09,30.04,32.535,29.08,30.89,179632,30.04,32.535,29.08,30.89,179632,0.0,1.0
2024-12-10,29.625,31.4,28.97,29.93,96171,29.625,31.4,28.97,29.93,96171,0.0,1.0
2024-12-11,29.61,30.245,29.305,29.63,69242,29.61,30.245,29.305,29.63,69242,0.0,1.0
2024-12-12,29.2,32.7489,28.92,29.98,94045,29.2,32.7489,28.92,29.98,94045,0.0,1.0
2024-12-13,29.22,29.96,28.91,28.91,105848,29.22,29.96,28.91,28.91,105848,0.0,1.0
2024-12-16,28.6,29.65,27.5,28.88,651590,28.6,29.65,27.5,28.88,651590,0.0,1.0
2024-12-17,27.43,29.7,26.82,28.61,340401,27.43,29.7,26.82,28.61,340401,0.0,1.0
2024-12-18,26.92,28.43,26.53,27.0,318723,26.92,28.43,26.53,27.0,318723,0.0,1.0
2024-12-19,26.73,27.62,25.75,26.53,291003,26.73,27.62,25.75,26.53,291003,0.0,1.0
2024-12-20,26.92,28.23,26.0,26.34,2553159,26.92,28.23,26.0,26.34,2553159,0.0,1.0
2024-12-23,26.72,27.58,26.45,26.57,184831,26.72,27.58,26.45,26.57,184831,0.0,1.0
2024-12-24,26.98,27.0475,26.16,26.58,107356,26.98,27.0475,26.16,26.58,107356,0.0,1.0
2024-12-26,26.48,27.215,26.19,26.6,115626,26.48,27.215,26.19,26.6,115626,0.0,1.0
2024-12-27,26.45,26.61,25.8,26.32,126423,26.45,26.61,25.8,26.32,126423,0.0,1.0
2024-12-30,25.86,26.27,25.06,26.27,149465,25.86,26.27,25.06,26.27,149465,0.0,1.0
2024-12-31,25.88,26.42,25.05,25.88,137983,25.88,26.42,25.05,25.88,137983,0.0,1.0
2025-01-02,25.86,26.83,25.7,26.11,90049,25.86,26.83,25.7,26.11,90049,0.0,1.0
2025-01-03,24.29,25.88,23.89,25.44,181206,24.29,25.88,23.89,25.44,181206,0.0,1.0
2025-01-06,22.55,24.345,22.24,24.05,389488,22.55,24.345,22.24,24.05,389488,0.0,1.0
2025-01-07,23.44,23.49,22.185,22.41,246952,23.44,23.49,22.185,22.41,246952,0.0,1.0
2025-01-08,23.02,23.58,22.69,23.34,99460,23.02,23.58,22.69,23.34,99460,0.0,1.0
2025-01-10,20.93,22.84,20.1,22.71,180978,20.93,22.84,20.1,22.71,180978,0.0,1.0
2025-01-13,20.84,20.84,19.805,20.51,385746,20.84,20.84,19.805,20.51,385746,0.0,1.0
2025-01-14,19.09,21.13,18.69,21.13,200828,19.09,21.13,18.69,21.13,200828,0.0,1.0
2025-01-15,20.03,20.85,19.2,19.62,277394,20.03,20.85,19.2,19.62,277394,0.0,1.0
2025-01-16,20.15,20.47,19.52,19.89,115582,20.15,20.47,19.52,19.89,115582,0.0,1.0
2025-01-17,21.04,21.07,19.95,20.23,257470,21.04,21.07,19.95,20.23,257470,0.0,1.0
2025-01-21,22.94,23.2191,21.13,21.18,178738,22.94,23.2191,21.13,21.18,178738,0.0,1.0
2025-01-22,23.24,24.425,23.05,23.05,123387,23.24,24.425,23.05,23.05,123387,0.0,1.0
2025-01-23,23.07,24.365,22.87,23.31,152994,23.07,24.365,22.87,23.31,152994,0.0,1.0
2025-01-24,22.96,23.38,22.65,22.86,356771,22.96,23.38,22.65,22.86,356771,0.0,1.0
2025-01-27,22.62,23.1209,22.215,22.79,204691,22.62,23.1209,22.215,22.79,204691,0.0,1.0
2025-01-28,23.33,23.59,22.3806,22.5,105587,23.33,23.59,22.3806,22.5,105587,0.0,1.0
2025-01-29,23.25,23.69,22.945,23.32,124542,23.25,23.69,22.945,23.32,124542,0.0,1.0
2025-01-30,23.8,24.71,23.32,23.32,85482,23.8,24.71,23.32,23.32,85482,0.0,1.0
2025-01-31,23.01,24.0,22.99,23.73,98606,23.01,24.0,22.99,23.73,98606,0.0,1.0
2025-02-03,23.17,23.52,22.36,22.36,88157,23.17,23.52,22.36,22.36,88157,0.0,1.0
2025-02-04,22.98,23.3926,22.875,22.97,168927,22.98,23.3926,22.875,22.97,168927,0.0,1.0
2025-02-05,22.95,23.4763,22.48,22.9,135812,22.95,23.4763,22.48,22.9,135812,0.0,1.0
2025-02-06,22.61,22.8,22.3878,22.79,134552,22.61,22.8,22.3878,22.79,134552,0.0,1.0
2025-02-07,21.27,22.83,21.21,22.67,151600,21.27,22.83,21.21,22.67,151600,0.0,1.0
2025-02-10,21.44,22.0,20.73,21.27,91847,21.44,22.0,20.73,21.27,91847,0.0,1.0
2025-02-11,21.84,22.25,21.22,21.22,87935,21.84,22.25,21.22,21.22,87935,0.0,1.0
2025-02-12,22.32,22.34,21.39,21.51,111718,22.32,22.34,21.39,21.51,111718,0.0,1.0
2025-02-13,21.9,22.59,21.87,22.59,116974,21.9,22.59,21.87,22.59,116974,0.0,1.0
2025-02-14,21.44,22.38,21.39,21.99,302166,21.44,22.38,21.39,21.99,302166,0.0,1.0
2025-02-18,21.97,22.16,21.53,21.53,94699,21.97,22.16,21.53,21.53,94699,0.0,1.0
2025-02-19,22.15,22.235,21.885,21.97,73279,22.15,22.235,21.885,21.97,73279,0.0,1.0
2025-02-20,23.11,23.46,21.835,22.03,178561,23.11,23.46,21.835,22.03,178561,0.0,1.0
2025-02-21,24.69,25.085,23.29,23.48,320260,24.69,25.085,23.29,23.48,320260,0.0,1.0
2025-02-24,25.43,25.488,24.04,24.74,343789,25.43,25.488,24.04,24.74,343789,0.0,1.0
2025-02-25,25.54,26.04,24.1239,25.52,436597,25.54,26.04,24.1239,25.52,436597,0.0,1.0
2025-02-26,25.2,25.98,25.0,25.4,232863,25.2,25.98,25.0,25.4,232863,0.0,1.0
2025-02-27,23.76,25.37,23.52,25.09,228099,23.76,25.37,23.52,25.09,228099,0.0,1.0
2025-02-28,23.24,24.2,22.93,23.68,375746,23.24,24.2,22.93,23.68,375746,0.0,1.0
2025-03-03,24.62,24.64,23.27,23.33,228147,24.62,24.64,23.27,23.33,228147,0.0,1.0
2025-03-04,23.76,24.68,23.35,24.51,346845,23.76,24.68,23.35,24.51,346845,0.0,1.0
2025-03-05,23.34,24.31,22.88,23.89,227584,23.34,24.31,22.88,23.89,227584,0.0,1.0
2025-03-06,22.22,23.24,21.35,23.24,344005,22.22,23.24,21.35,23.24,344005,0.0,1.0
2025-03-07,22.69,22.79,21.67,22.23,333538,22.69,22.79,21.67,22.23,333538,0.0,1.0
2025-03-10,22.21,22.98,21.81,22.68,257758,22.21,22.98,21.81,22.68,257758,0.0,1.0
2025-03-11,23.23,23.23,22.0,22.26,197309,23.23,23.23,22.0,22.26,197309,0.0,1.0
2025-03-12,21.56,23.275,21.56,23.25,135432,21.56,23.275,21.56,23.25,135432,0.0,1.0
2025-03-13,21.4,21.92,20.88,21.71,141684,21.4,21.92,20.88,21.71,141684,0.0,1.0
2025-03-14,21.03,21.75,21.03,21.42,126927,21.03,21.75,21.03,21.42,126927,0.0,1.0
2025-03-17,20.47,22.09,20.41,22.09,141980,20.47,22.09,20.41,22.09,141980,0.0,1.0
2025-03-18,20.68,20.855,19.985,20.5,148204,20.68,20.855,19.985,20.5,148204,0.0,1.0
2025-03-19,20.635,20.94,20.44,20.64,76028,20.635,20.94,20.44,20.64,76028,0.0,1.0
2025-03-20,20.27,20.97,20.17,20.46,146066,20.27,20.97,20.17,20.46,146066,0.0,1.0
2025-03-21,20.42,20.73,20.01,20.18,140416,20.42,20.73,20.01,20.18,140416,0.0,1.0
2025-03-24,21.05,21.16,20.55,20.6,244781,21.05,21.16,20.55,20.6,244781,0.0,1.0
2025-03-25,20.16,21.24,20.05,21.24,87241,20.16,21.24,20.05,21.24,87241,0.0,1.0
2025-03-26,19.57,20.325,19.51,20.16,113646,19.57,20.325,19.51,20.16,113646,0.0,1.0
2025-03-27,19.83,19.89,19.28,19.5,87779,19.83,19.89,19.28,19.5,87779,0.0,1.0
2025-03-28,19.46,19.95,19.405,19.77,136057,19.46,19.95,19.405,19.77,136057,0.0,1.0
2025-03-31,19.21,19.5,18.8,19.26,157679,19.21,19.5,18.8,19.26,157679,0.0,1.0
2025-04-01,18.77,19.12,18.5005,19.0,84510,18.77,19.12,18.5005,19.0,84510,0.0,1.0
2025-04-02,19.24,19.39,18.52,18.52,115360,19.24,19.39,18.52,18.52,115360,0.0,1.0
2025-04-03,18.73,18.955,18.09,18.74,148386,18.73,18.955,18.09,18.74,148386,0.0,1.0
2025-04-04,18.44,19.03,17.67,18.98,182944,18.44,19.03,17.67,18.98,182944,0.0,1.0
2025-04-07,18.19,18.93,17.24,17.78,113895,18.19,18.93,17.24,17.78,113895,0.0,1.0
2025-04-08,16.97,19.33,16.73,18.35,243303,16.97,19.33,16.73,18.35,243303,0.0,1.0
2025-04-09,19.23,19.64,16.78,16.78,287097,19.23,19.64,16.78,16.78,287097,0.0,1.0
2025-04-10,11.15,18.67,10.01,18.67,1382409,11.15,18.67,10.01,18.67,1382409,0.0,1.0
2025-04-11,15.0,15.84,12.61,12.98,2300316,15.0,15.84,12.61,12.98,2300316,0.0,1.0
2025-04-14,14.88,15.87,14.2,15.56,489617,14.88,15.87,14.2,15.56,489617,0.0,1.0
2025-04-15,14.57,15.115,13.97,14.53,250262,14.57,15.115,13.97,14.53,250262,0.0,1.0
2025-04-16,14.49,14.9,14.076,14.51,270400,14.49,14.9,14.076,14.51,270400,0.0,1.0
2025-04-17,14.845,15.18,14.3,14.38,621579,14.845,15.18,14.3,14.38,621579,0.0,1.0
2025-04-21,14.93,15.14,14.0101,14.68,320416,14.93,15.14,14.0101,14.68,320416,0.0,1.0
2025-04-22,14.77,15.61,14.01,15.14,425319,14.77,15.61,14.01,15.14,425319,0.0,1.0
2025-04-23,15.08,15.6,14.8053,15.15,539773,15.08,15.6,14.8053,15.15,539773,0.0,1.0
2025-04-24,15.49,15.57,14.92,15.19,359259,15.49,15.57,14.92,15.19,359259,0.0,1.0
2025-04-25,15.31,15.43,14.73,15.27,247385,15.31,15.43,14.73,15.27,247385,0.0,1.0
2025-04-28,16.19,16.28,15.04,15.07,231565,16.19,16.28,15.04,15.07,231565,0.0,1.0
2025-04-29,16.36,16.675,15.645,16.24,272022,16.36,16.675,15.645,16.24,272022,0.0,1.0
2025-04-30,16.09,16.35,15.6,16.2,148152,16.09,16.35,15.6,16.2,148152,0.0,1.0
2025-05-01,16.28,16.47,15.55,16.14,219582,16.28,16.47,15.55,16.14,219582,0.0,1.0
2025-05-02,16.32,16.705,16.2,16.54,208040,16.32,16.705,16.2,16.54,208040,0.0,1.0
2025-05-05,16.18,16.245,15.62,16.21,242630,16.18,16.245,15.62,16.21,242630,0.0,1.0
2025-05-06,15.77,16.225,15.49,16.05,308037,15.77,16.225,15.49,16.05,308037,0.0,1.0
2025-05-07,16.01,16.28,15.2,15.4,342028,16.01,16.28,15.2,15.4,342028,0.0,1.0
2025-05-08,17.1,17.29,15.89,16.2,299118,17.1,17.29,15.89,16.2,299118,0.0,1.0
2025-05-09,15.97,17.79,15.55,17.79,468171,15.97,17.79,15.55,17.79,468171,0.0,1.0
2025-05-12,17.16,17.26,16.0,16.45,445087,17.16,17.26,16.0,16.45,445087,0.0,1.0
2025-05-13,16.6,17.9331,16.08,17.0,294247,16.6,17.9331,16.08,17.0,294247,0.0,1.0
2025-05-14,16.46,17.23,16.19,16.67,357891,16.46,17.23,16.19,16.67,357891,0.0,1.0
2025-05-15,17.59,17.71,16.065,16.59,351410,17.59,17.71,16.065,16.59,351410,0.0,1.0
2025-05-16,17.97,18.31,16.99,17.6,405591,17.97,18.31,16.99,17.6,405591,0.0,1.0
2025-05-19,17.83,17.9,17.105,17.8,336748,17.83,17.9,17.105,17.8,336748,0.0,1.0
2025-05-20,18.18,18.38,17.665,17.98,339718,18.18,18.38,17.665,17.98,339718,0.0,1.0
2025-05-21,17.55,18.29,17.4,18.11,380486,17.55,18.29,17.4,18.11,380486,0.0,1.0
2025-05-22,17.26,17.61,17.2,17.41,252553,17.26,17.61,17.2,17.41,252553,0.0,1.0
2025-05-23,16.58,17.38,16.54,17.38,212631,16.58,17.38,16.54,17.38,212631,0.0,1.0
2025-05-27,17.28,17.7536,16.8,16.8,635554,17.28,17.7536,16.8,16.8,635554,0.0,1.0
2025-05-28,17.19,17.4699,17.0,17.25,473693,17.19,17.4699,17.0,17.25,473693,0.0,1.0
2025-05-29,17.02,17.79,17.0,17.15,238637,17.02,17.79,17.0,17.15,238637,0.0,1.0
2025-05-30,16.81,17.24,16.52,16.95,254721,16.81,17.24,16.52,16.95,254721,0.0,1.0
2025-06-02,17.18,17.18,16.4,16.97,270639,17.18,17.18,16.4,16.97,270639,0.0,1.0
2025-06-03,16.93,17.2,16.81,17.15,239017,16.93,17.2,16.81,17.15,239017,0.0,1.0
2025-06-04,17.14,17.5852,16.98,16.98,432056,17.14,17.5852,16.98,16.98,432056,0.0,1.0
2025-06-05,17.5,17.84,16.785,17.02,275527,17.5,17.84,16.785,17.02,275527,0.0,1.0
2025-06-06,17.89,18.14,17.75,17.875,235568,17.89,18.14,17.75,17.875,235568,0.0,1.0
2025-06-09,17.81,18.196,17.6,18.0,166502,17.81,18.196,17.6,18.0,166502,0.0,1.0
2025-06-10,17.72,18.13,17.575,17.99,173245,17.72,18.13,17.575,17.99,173245,0.0,1.0
2025-06-11,17.765,17.83,17.285,17.77,318446,17.765,17.83,17.285,17.77,318446,0.0,1.0
2025-06-12,18.18,18.19,17.74,17.82,248305,18.18,18.19,17.74,17.82,248305,0.0,1.0
2025-06-13,17.27,18.11,17.141,18.01,424073,17.27,18.11,17.141,18.01,424073,0.0,1.0
2025-06-16,17.22,17.36,16.8178,17.25,390377,17.22,17.36,16.8178,17.25,390377,0.0,1.0
2025-06-17,17.74,17.9,16.8,17.09,428768,17.74,17.9,16.8,17.09,428768,0.0,1.0
2025-06-18,17.8,17.99,17.42,17.75,398536,17.8,17.99,17.42,17.75,398536,0.0,1.0
2025-06-20,17.91,17.99,17.6,17.97,254336,17.91,17.99,17.6,17.97,254336,0.0,1.0
2025-06-23,18.49,18.53,17.685,17.92,318512,18.49,18.53,17.685,17.92,318512,0.0,1.0
2025-06-24,19.65,20.09,18.56,19.26,390025,19.65,20.09,18.56,19.26,390025,0.0,1.0
2025-06-25,19.32,19.689,19.23,19.65,246285,19.32,19.689,19.23,19.65,246285,0.0,1.0
2025-06-26,19.29,19.405,19.08,19.26,205253,19.29,19.405,19.08,19.26,205253,0.0,1.0
2025-06-27,18.9,19.4791,18.31,19.24,2360346,18.9,19.4791,18.31,19.24,2360346,0.0,1.0
2025-06-30,18.73,19.3,18.54,18.91,276403,18.73,19.3,18.54,18.91,276403,0.0,1.0
2025-07-01,18.57,18.84,18.3,18.6,242794,18.57,18.84,18.3,18.6,242794,0.0,1.0
2025-07-02,18.63,18.88,18.35,18.54,147389,18.63,18.88,18.35,18.54,147389,0.0,1.0
2025-07-03,18.93,19.0111,18.6,18.7,99519,18.93,19.0111,18.6,18.7,99519,0.0,1.0
2025-07-07,17.2,18.9,17.02,18.8,390015,17.2,18.9,17.02,18.8,390015,0.0,1.0
2025-07-08,17.13,17.53,17.0,17.2,242767,17.13,17.53,17.0,17.2,242767,0.0,1.0
2025-07-09,16.5,17.22,16.4,17.13,246694,16.5,17.22,16.4,17.13,246694,0.0,1.0
2025-07-10,16.76,16.93,16.3,16.46,175391,16.76,16.93,16.3,16.46,175391,0.0,1.0
2025-07-11,16.13,16.8,16.115,16.61,131165,16.13,16.8,16.115,16.61,131165,0.0,1.0
2025-07-14,16.38,16.51,15.69,16.01,227941,16.38,16.51,15.69,16.01,227941,0.0,1.0
2025-07-15,15.73,16.51,15.64,16.51,298925,15.73,16.51,15.64,16.51,298925,0.0,1.0
2025-07-16,15.8,15.85,15.4,15.8,283154,15.8,15.85,15.4,15.8,283154,0.0,1.0
2025-07-17,15.62,16.04,15.57,15.85,192367,15.62,16.04,15.57,15.85,192367,0.0,1.0
2025-07-18,15.58,15.85,15.4,15.81,217957,15.58,15.85,15.4,15.81,217957,0.0,1.0
2025-07-21,15.21,15.96,15.16,15.69,109094,15.21,15.96,15.16,15.69,109094,0.0,1.0
2025-07-22,15.52,15.89,15.15,15.27,177140,15.52,15.89,15.15,15.27,177140,0.0,1.0
2025-07-23,15.75,15.8,15.43,15.59,185162,15.75,15.8,15.43,15.59,185162,0.0,1.0
2025-07-24,15.38,15.7,15.31,15.65,154885,15.38,15.7,15.31,15.65,154885,0.0,1.0
2025-07-25,15.13,15.5,14.72,15.37,193502,15.13,15.5,14.72,15.37,193502,0.0,1.0
2025-07-28,14.96,15.2,14.855,15.2,163354,14.96,15.2,14.855,15.2,163354,0.0,1.0
2025-07-29,14.76,15.0,14.3701,15.0,153136,14.76,15.0,14.3701,15.0,153136,0.0,1.0
2025-07-30,14.92,15.095,14.71,14.81,270467,14.92,15.095,14.71,14.81,270467,0.0,1.0
2025-07-31,14.4,14.8999,14.37,14.8,320500,14.4,14.8999,14.37,14.8,320500,0.0,1.0
2025-08-01,14.14,14.41,14.09,14.35,272830,14.14,14.41,14.09,14.35,272830,0.0,1.0
2025-08-04,15.23,15.27,14.23,14.24,374931,15.23,15.27,14.23,14.24,374931,0.0,1.0
2025-08-05,15.08,15.3,14.78,15.29,383607,15.08,15.3,14.78,15.29,383607,0.0,1.0
2025-08-06,12.78,15.0,11.535,15.0,1172064,12.78,15.0,11.535,15.0,1172064,0.0,1.0
2025-08-07,12.58,12.9,12.15,12.9,510266,12.58,12.9,12.15,12.9,510266,0.0,1.0
2025-08-08,12.91,13.285,12.68,12.69,636792,12.91,13.285,12.68,12.69,636792,0.0,1.0
2025-08-11,12.12,12.9,12.07,12.9,392376,12.12,12.9,12.07,12.9,392376,0.0,1.0
2025-08-12,11.7,12.2854,11.66,12.2,360279,11.7,12.2854,11.66,12.2,360279,0.0,1.0
2025-08-13,11.91,12.115,11.55,11.62,458303,11.91,12.115,11.55,11.62,458303,0.0,1.0
2025-08-14,11.79,11.94,11.57,11.83,241753,11.79,11.94,11.57,11.83,241753,0.0,1.0
2025-08-15,12.31,12.39,11.81,11.9,285672,12.31,12.39,11.81,11.9,285672,0.0,1.0
2025-08-18,12.18,12.6,12.01,12.37,221926,12.18,12.6,12.01,12.37,221926,0.0,1.0
2025-08-19,11.79,12.24,11.65,12.2,320265,11.79,12.24,11.65,12.2,320265,0.0,1.0
2025-08-20,11.58,11.7502,11.35,11.75,220095,11.58,11.7502,11.35,11.75,220095,0.0,1.0
2025-08-21,11.68,11.79,11.4,11.51,223504,11.68,11.79,11.4,11.51,223504,0.0,1.0
2025-08-22,12.06,12.265,11.61,11.68,365701,12.06,12.265,11.61,11.68,365701,0.0,1.0
2025-08-25,11.44,12.045,11.42,12.02,315783,11.44,12.045,11.42,12.02,315783,0.0,1.0
2025-08-26,11.46,11.58,11.28,11.4,528396,11.46,11.58,11.28,11.4,528396,0.0,1.0
2025-08-27,11.6,12.0689,11.45,11.45,246217,11.6,12.0689,11.45,11.45,246217,0.0,1.0
2025-08-28,11.97,11.97,11.51,11.57,180773,11.97,11.97,11.51,11.57,180773,0.0,1.0
2025-08-29,11.83,12.05,11.725,11.94,226039,11.83,12.05,11.725,11.94,226039,0.0,1.0
2025-09-02,11.42,11.79,11.175,11.7,323384,11.42,11.79,11.175,11.7,323384,0.0,1.0
2025-09-03,11.61,11.63,11.3,11.36,264183,11.61,11.63,11.3,11.36,264183,0.0,1.0
2025-09-04,12.33,12.34,11.51,11.67,275251,12.33,12.34,11.51,11.67,275251,0.0,1.0
2025-09-05,11.8,12.6,11.73,12.31,273427,11.8,12.6,11.73,12.31,273427,0.0,1.0
2025-09-08,12.06,12.08,11.77,11.88,232820,12.06,12.08,11.77,11.88,232820,0.0,1.0
2025-09-09,11.86,12.14,11.77,12.07,196919,11.86,12.14,11.77,12.07,196919,0.0,1.0
2025-09-10,11.44,11.84,11.385,11.74,209564,11.44,11.84,11.385,11.74,209564,0.0,1.0
2025-09-11,11.56,11.79,11.375,11.46,178258,11.56,11.79,11.375,11.46,178258,0.0,1.0
2025-09-12,11.57,11.68,11.3,11.55,310594,11.57,11.68,11.3,11.55,310594,0.0,1.0
2025-09-15,11.95,12.23,11.55,11.6,315958,11.95,12.23,11.55,11.6,315958,0.0,1.0
2025-09-16,11.67,12.1,11.6,11.9,169985,11.67,12.1,11.6,11.9,169985,0.0,1.0
2025-09-17,11.95,12.29,11.73,11.77,236560,11.95,12.29,11.73,11.77,236560,0.0,1.0
2025-09-18,12.56,12.59,11.9347,12.0,214362,12.56,12.59,11.9347,12.0,214362,0.0,1.0
2025-09-19,12.25,12.6785,12.035,12.6,983505,12.25,12.6785,12.035,12.6,983505,0.0,1.0
2025-09-22,12.19,12.3,11.8,12.3,211687,12.19,12.3,11.8,12.3,211687,0.0,1.0
2025-09-23,12.07,12.27,12.01,12.21,145205,12.07,12.27,12.01,12.21,145205,0.0,1.0
2025-09-24,12.21,12.655,12.04,12.04,218037,12.21,12.655,12.04,12.04,218037,0.0,1.0
2025-09-25,11.3,12.1,11.3,12.1,245881,11.3,12.1,11.3,12.1,245881,0.0,1.0
2025-09-26,11.37,11.485,11.13,11.29,207847,11.37,11.485,11.13,11.29,207847,0.0,1.0
2025-09-29,11.5,11.65,11.29,11.45,132161,11.5,11.65,11.29,11.45,132161,0.0,1.0
2025-09-30,11.49,11.54,11.26,11.48,137968,11.49,11.54,11.26,11.48,137968,0.0,1.0
2025-10-01,11.56,11.74,11.2,11.46,279859,11.56,11.74,11.2,11.46,279859,0.0,1.0
2025-10-02,11.81,11.9,11.44,11.54,140385,11.81,11.9,11.44,11.54,140385,0.0,1.0
2025-10-03,12.64,12.99,11.85,11.85,539153,12.64,12.99,11.85,11.85,539153,0.0,1.0
2025-10-06,12.57,12.72,12.325,12.7,141937,12.57,12.72,12.325,12.7,141937,0.0,1.0
2025-10-07,11.8,12.575,11.79,12.55,201463,11.8,12.575,11.79,12.55,201463,0.0,1.0
2025-10-08,12.24,12.3,11.57,11.84,248893,12.24,12.3,11.57,11.84,248893,0.0,1.0
2025-10-09,12.82,12.965,12.28,12.28,256915,12.82,12.965,12.28,12.28,256915,0.0,1.0
2025-10-10,11.95,12.81,11.93,12.8,169977,11.95,12.81,11.93,12.8,169977,0.0,1.0
2025-10-13,11.98,12.2,11.91,11.93,114387,11.98,12.2,11.91,11.93,114387,0.0,1.0
2025-10-14,12.46,12.6,11.9,11.9,176483,12.46,12.6,11.9,11.9,176483,0.0,1.0
2025-10-15,12.645,12.99,12.45,12.5,202523,12.645,12.99,12.45,12.5,202523,0.0,1.0
2025-10-16,12.99,12.99,12.57,12.69,245119,12.99,12.99,12.57,12.69,245119,0.0,1.0
2025-10-17,12.71,12.89,12.33,12.8,318539,12.71,12.89,12.33,12.8,318539,0.0,1.0
2025-10-20,12.5,12.99,12.45,12.8,259568,12.5,12.99,12.45,12.8,259568,0.0,1.0
2025-10-21,13.38,13.78,12.46,12.66,671762,13.38,13.78,12.46,12.66,671762,0.0,1.0
2025-10-22,13.39,13.86,13.0,13.31,422193,13.39,13.86,13.0,13.31,422193,0.0,1.0
2025-10-23,12.94,13.48,12.54,13.36,313307,12.94,13.48,12.54,13.36,313307,0.0,1.0
2025-10-24,12.89,13.06,12.73,13.06,197215,12.89,13.06,12.73,13.06,197215,0.0,1.0
2025-10-27,12.89,13.09,12.8,13.03,280993,12.89,13.09,12.8,13.03,280993,0.0,1.0
2025-10-28,12.83,12.99,12.655,12.84,207548,12.83,12.99,12.655,12.84,207548,0.0,1.0
2025-10-29,12.03,12.82,12.01,12.82,331922,12.03,12.82,12.01,12.82,331922,0.0,1.0
2025-10-30,11.32,12.1,11.27,12.0,320683,11.32,12.1,11.27,12.0,320683,0.0,1.0
2025-10-31,11.4,11.6,11.2,11.22,245909,11.4,11.6,11.2,11.22,245909,0.0,1.0
2025-11-03,11.34,11.6,11.1,11.39,237871,11.34,11.6,11.1,11.39,237871,0.0,1.0
2025-11-04,10.92,11.51,10.85,11.4,347607,10.92,11.51,10.85,11.4,347607,0.0,1.0
2025-11-05,11.78,11.88,10.942,11.25,481835,11.78,11.88,10.942,11.25,481835,0.0,1.0
2025-11-06,11.56,11.99,11.5,11.77,473498,11.56,11.99,11.5,11.77,473498,0.0,1.0
2025-11-07,11.98,11.98,11.265,11.49,322929,11.98,11.98,11.265,11.49,322929,0.0,1.0
2025-11-10,11.78,11.99,11.42,11.96,262677,11.78,11.99,11.42,11.96,262677,0.0,1.0
2025-11-11,12.52,12.53,11.75,11.84,362606,12.52,12.53,11.75,11.84,362606,0.0,1.0
2025-11-12,12.85,12.9,12.5,12.53,309500,12.85,12.9,12.5,12.53,309500,0.0,1.0
2025-11-13,12.49,12.915,12.36,12.7,289401,12.49,12.915,12.36,12.7,289401,0.0,1.0
2025-11-14,12.9,13.15,12.4,12.4,331706,12.9,13.15,12.4,12.4,331706,0.0,1.0
2025-11-17,12.89,13.08,12.65,12.8,294853,12.89,13.08,12.65,12.8,294853,0.0,1.0
2025-11-18,13.2,13.33,12.65,12.8,358510,13.2,13.33,12.65,12.8,358510,0.0,1.0
2025-11-19,13.65,13.72,13.2,13.29,297819,13.65,13.72,13.2,13.29,297819,0.0,1.0
2025-11-20,13.64,14.08,13.52,13.79,371210,13.64,14.08,13.52,13.79,371210,0.0,1.0
2025-11-21,15.26,15.32,13.61,13.67,1079365,15.26,15.32,13.61,13.67,1079365,0.0,1.0
2025-11-24,16.01,16.06,14.87,15.29,925776,16.01,16.06,14.87,15.29,925776,0.0,1.0
2025-11-25,17.35,17.39,16.02,16.1,681566,17.35,17.39,16.02,16.1,681566,0.0,1.0
2025-11-26,16.91,17.35,16.65,17.2,498069,16.91,17.35,16.65,17.2,498069,0.0,1.0