date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-04,21.2,22.0,21.01,22.0,345105,21.2,22.0,21.01,22.0,345105,0.0,1.0
2024-10-07,20.75,21.15,20.75,21.11,76148,20.75,21.15,20.75,21.11,76148,0.0,1.0
2024-10-08,20.79,21.7,20.75,21.7,23282,20.79,21.7,20.75,21.7,23282,0.0,1.0
2024-10-09,20.75,20.9899,20.7,20.85,20072,20.75,20.9899,20.7,20.85,20072,0.0,1.0
2024-10-10,20.65,20.8,20.61,20.6971,44573,20.65,20.8,20.61,20.6971,44573,0.0,1.0
2024-10-11,20.65,20.75,20.1,20.1,32343,20.65,20.75,20.1,20.1,32343,0.0,1.0
2024-10-14,20.72,20.96,20.71,20.96,4339,20.72,20.96,20.71,20.96,4339,0.0,1.0
2024-10-15,21.15,21.15,20.71,20.91,15906,21.15,21.15,20.71,20.91,15906,0.0,1.0
2024-10-16,21.47,21.5,21.0015,21.3,29515,21.47,21.5,21.0015,21.3,29515,0.0,1.0
2024-10-17,22.0,22.15,21.35,21.35,68673,22.0,22.15,21.35,21.35,68673,0.0,1.0
2024-10-18,21.9,22.15,21.55,21.55,29725,21.9,22.15,21.55,21.55,29725,0.0,1.0
2024-10-21,21.07,21.89,21.07,21.6,51643,21.07,21.89,21.07,21.6,51643,0.0,1.0
2024-10-22,21.0,21.4428,21.0,21.4428,8913,21.0,21.4428,21.0,21.4428,8913,0.0,1.0
2024-10-23,21.23,21.52,20.78,20.78,16071,21.23,21.52,20.78,20.78,16071,0.0,1.0
2024-10-24,21.05,21.12,21.0,21.0,3859,21.05,21.12,21.0,21.0,3859,0.0,1.0
2024-10-25,21.06,21.09,20.75,20.77,15649,21.06,21.09,20.75,20.77,15649,0.0,1.0
2024-10-28,21.15,21.2,20.85,20.94,11709,21.15,21.2,20.85,20.94,11709,0.0,1.0
2024-10-29,21.08,21.47,20.8501,21.47,44475,21.08,21.47,20.8501,21.47,44475,0.0,1.0
2024-10-30,22.19,22.8,21.2,21.2,128929,22.19,22.8,21.2,21.2,128929,0.0,1.0
2024-10-31,22.3,22.38,21.75,22.38,14206,22.3,22.38,21.75,22.38,14206,0.0,1.0
2024-11-01,22.22,22.23,21.8946,22.23,2539,22.22,22.23,21.8946,22.23,2539,0.0,1.0
2024-11-04,23.06,24.59,21.1,22.6,117515,23.06,24.59,21.1,22.6,117515,0.0,1.0
2024-11-05,22.8,24.02,22.41,24.02,31646,22.8,24.02,22.41,24.02,31646,0.0,1.0
2024-11-06,22.7,24.02,22.58,24.02,90684,22.7,24.02,22.58,24.02,90684,0.0,1.0
2024-11-07,23.1,23.95,22.9,22.9,72044,23.1,23.95,22.9,22.9,72044,0.0,1.0
2024-11-08,23.53,23.9,23.0,23.5,139350,23.53,23.9,23.0,23.5,139350,0.0,1.0
2024-11-11,24.78,24.8901,23.6,24.22,50016,24.78,24.8901,23.6,24.22,50016,0.0,1.0
2024-11-12,24.7,25.0,24.25,24.25,24371,24.7,25.0,24.25,24.25,24371,0.0,1.0
2024-11-13,23.93,24.75,23.39,24.38,33461,23.93,24.75,23.39,24.38,33461,0.0,1.0
2024-11-14,23.38,23.93,23.0001,23.37,31271,23.38,23.93,23.0001,23.37,31271,0.0,1.0
2024-11-15,23.98,24.11,23.2,23.5,9585,23.98,24.11,23.2,23.5,9585,0.0,1.0
2024-11-18,24.02,24.45,23.6801,24.09,28871,24.02,24.45,23.6801,24.09,28871,0.0,1.0
2024-11-19,24.2,24.2,23.71,24.0,10576,24.2,24.2,23.71,24.0,10576,0.0,1.0
2024-11-20,23.9,24.0,23.61,23.99,16378,23.9,24.0,23.61,23.99,16378,0.0,1.0
2024-11-21,24.2,24.4,23.92,24.2,15059,24.2,24.4,23.92,24.2,15059,0.0,1.0
2024-11-22,24.5,24.5,23.88,24.06,22776,24.5,24.5,23.88,24.06,22776,0.0,1.0
2024-11-25,24.0,24.57,23.5,24.57,25189,24.0,24.57,23.5,24.57,25189,0.0,1.0
2024-11-26,24.19,24.8,23.9,23.99,40175,24.19,24.8,23.9,23.99,40175,0.0,1.0
2024-11-27,24.2,24.38,24.0,24.01,16509,24.2,24.38,24.0,24.01,16509,0.0,1.0
2024-11-29,24.4,24.4,24.4,24.4,490,24.4,24.4,24.4,24.4,490,0.0,1.0
2024-12-02,26.79,27.32,24.42,24.42,105034,26.79,27.32,24.42,24.42,105034,0.0,1.0
2024-12-03,26.98,27.56,26.6001,27.15,52321,26.98,27.56,26.6001,27.15,52321,0.0,1.0
2024-12-04,26.67,27.01,26.18,26.98,20491,26.67,27.01,26.18,26.98,20491,0.0,1.0
2024-12-05,26.99,27.0,26.282,27.0,16561,26.99,27.0,26.282,27.0,16561,0.0,1.0
2024-12-06,25.99,26.9,25.51,26.9,34238,25.99,26.9,25.51,26.9,34238,0.0,1.0
2024-12-09,26.21,26.5,26.05,26.49,15260,26.21,26.5,26.05,26.49,15260,0.0,1.0
2024-12-10,26.66,26.66,26.05,26.24,12590,26.66,26.66,26.05,26.24,12590,0.0,1.0
2024-12-11,27.04,27.4,25.5,26.3,20245,27.04,27.4,25.5,26.3,20245,0.0,1.0
2024-12-12,27.18,27.2,26.0701,26.6,41763,27.18,27.2,26.0701,26.6,41763,0.0,1.0
2024-12-13,26.96,27.3501,26.77,27.2,17246,26.96,27.3501,26.77,27.2,17246,0.0,1.0
2024-12-16,26.52,26.91,26.3245,26.7639,35321,26.52,26.91,26.3245,26.7639,35321,0.0,1.0
2024-12-17,25.83,26.74,25.83,26.5057,10660,25.83,26.74,25.83,26.5057,10660,0.0,1.0
2024-12-18,24.11,26.12,24.11,25.71,32411,24.11,26.12,24.11,25.71,32411,0.0,1.0
2024-12-19,23.75,24.5,23.75,24.0,38054,23.75,24.5,23.75,24.0,38054,0.0,1.0
2024-12-20,24.0,24.7,23.75,23.75,94455,24.0,24.7,23.75,23.75,94455,0.0,1.0
2024-12-23,24.29,24.55,23.85,23.85,25439,24.29,24.55,23.85,23.85,25439,0.0,1.0
2024-12-24,24.0,24.24,23.75,24.16,19933,24.0,24.24,23.75,24.16,19933,0.0,1.0
2024-12-26,24.44,24.7,23.75,23.75,9734,24.44,24.7,23.75,23.75,9734,0.0,1.0
2024-12-27,24.22,24.6,23.78,24.6,11490,24.22,24.6,23.78,24.6,11490,0.0,1.0
2024-12-30,25.03,25.37,24.22,24.22,29104,25.03,25.37,24.22,24.22,29104,0.0,1.0
2024-12-31,25.07,25.44,24.75,24.92,13490,25.07,25.44,24.75,24.92,13490,0.0,1.0
2025-01-02,24.73,25.24,24.73,25.19,7386,24.73,25.24,24.73,25.19,7386,0.0,1.0
2025-01-03,24.75,25.25,24.54,24.54,47040,24.75,25.25,24.54,24.54,47040,0.0,1.0
2025-01-06,24.08,24.992,23.965,24.52,28663,24.08,24.992,23.965,24.52,28663,0.0,1.0
2025-01-07,23.94,24.37,23.6357,23.75,55244,23.94,24.37,23.6357,23.75,55244,0.0,1.0
2025-01-08,23.75,23.92,23.5,23.7501,26599,23.75,23.92,23.5,23.7501,26599,0.0,1.0
2025-01-10,24.0,24.13,23.6,23.75,14038,24.0,24.13,23.6,23.75,14038,0.0,1.0
2025-01-13,23.91,23.99,23.52,23.52,8314,23.91,23.99,23.52,23.52,8314,0.0,1.0
2025-01-14,23.8,24.05,23.75,23.94,8130,23.8,24.05,23.75,23.94,8130,0.0,1.0
2025-01-15,24.1,24.6,23.8,23.8,15138,24.1,24.6,23.8,23.8,15138,0.0,1.0
2025-01-16,24.26,24.6,24.0301,24.26,55707,24.26,24.6,24.0301,24.26,55707,0.0,1.0
2025-01-17,24.35,24.54,24.0,24.0,14999,24.35,24.54,24.0,24.0,14999,0.0,1.0
2025-01-21,24.77,24.89,24.16,24.16,28445,24.77,24.89,24.16,24.16,28445,0.0,1.0
2025-01-22,24.71,24.89,24.42,24.42,28678,24.71,24.89,24.42,24.42,28678,0.0,1.0
2025-01-23,24.42,24.4818,24.2,24.2,6299,24.42,24.4818,24.2,24.2,6299,0.0,1.0
2025-01-24,24.535,24.62,24.2001,24.3,9770,24.535,24.62,24.2001,24.3,9770,0.0,1.0
2025-01-27,24.41,24.83,24.39,24.83,15599,24.41,24.83,24.39,24.83,15599,0.0,1.0
2025-01-28,24.24,25.0,24.0,24.31,45840,24.24,25.0,24.0,24.31,45840,0.0,1.0
2025-01-29,24.23,24.48,23.64,24.13,44618,24.23,24.48,23.64,24.13,44618,0.0,1.0
2025-01-30,24.91,25.5,24.23,24.23,42787,24.91,25.5,24.23,24.23,42787,0.0,1.0
2025-01-31,24.6,24.96,24.6,24.96,5038,24.6,24.96,24.6,24.96,5038,0.0,1.0
2025-02-03,24.74,24.85,24.58,24.65,12967,24.74,24.85,24.58,24.65,12967,0.0,1.0
2025-02-04,24.5,24.8,24.11,24.48,46265,24.5,24.8,24.11,24.48,46265,0.0,1.0
2025-02-05,24.56,24.82,24.32,24.39,42415,24.56,24.82,24.32,24.39,42415,0.0,1.0
2025-02-06,24.7,24.79,24.28,24.58,42146,24.7,24.79,24.28,24.58,42146,0.0,1.0
2025-02-07,24.87,24.96,24.415,24.415,109153,24.87,24.96,24.415,24.415,109153,0.0,1.0
2025-02-10,24.93,25.23,24.485,24.98,29313,24.93,25.23,24.485,24.98,29313,0.0,1.0
2025-02-11,24.48,24.65,24.33,24.65,6895,24.48,24.65,24.33,24.65,6895,0.0,1.0
2025-02-12,24.54,24.695,24.2,24.35,12617,24.54,24.695,24.2,24.35,12617,0.0,1.0
2025-02-13,24.68,24.68,24.15,24.52,7976,24.68,24.68,24.15,24.52,7976,0.0,1.0
2025-02-14,24.56,24.9,24.25,24.45,3012,24.56,24.9,24.25,24.45,3012,0.0,1.0
2025-02-18,24.88,24.9,24.355,24.7,12952,24.88,24.9,24.355,24.7,12952,0.0,1.0
2025-02-19,24.88,24.98,24.31,24.9,10663,24.88,24.98,24.31,24.9,10663,0.0,1.0
2025-02-20,24.79,24.83,24.07,24.66,22798,24.79,24.83,24.07,24.66,22798,0.0,1.0
2025-02-21,24.5,24.79,24.1301,24.79,4307,24.5,24.79,24.1301,24.79,4307,0.0,1.0
2025-02-24,24.68,24.71,24.11,24.1294,31773,24.68,24.71,24.11,24.1294,31773,0.0,1.0
2025-02-25,24.44,24.73,24.05,24.28,21754,24.44,24.73,24.05,24.28,21754,0.0,1.0
2025-02-26,24.43,24.74,24.25,24.25,5242,24.43,24.74,24.25,24.25,5242,0.0,1.0
2025-02-27,24.54,24.73,24.16,24.56,4461,24.54,24.73,24.16,24.56,4461,0.0,1.0
2025-02-28,24.53,24.65,24.395,24.65,6918,24.53,24.65,24.395,24.65,6918,0.0,1.0
2025-03-03,24.15,24.53,24.15,24.47,19107,24.15,24.53,24.15,24.47,19107,0.0,1.0
2025-03-04,23.55,24.5,22.78,24.25,37521,23.55,24.5,22.78,24.25,37521,0.0,1.0
2025-03-05,23.28,23.74,23.12,23.528,23869,23.28,23.74,23.12,23.528,23869,0.0,1.0
2025-03-06,23.36,23.545,23.25,23.25,9746,23.36,23.545,23.25,23.25,9746,0.0,1.0
2025-03-07,22.43,23.5025,22.4,23.45,10044,22.43,23.5025,22.4,23.45,10044,0.0,1.0
2025-03-10,21.94,22.945,21.851,22.36,9934,21.94,22.945,21.851,22.36,9934,0.0,1.0
2025-03-11,22.08,22.15,21.92,22.05,3738,22.08,22.15,21.92,22.05,3738,0.0,1.0
2025-03-12,22.15,22.29,21.9899,22.21,6069,22.15,22.29,21.9899,22.21,6069,0.0,1.0
2025-03-13,22.46,22.78,22.44,22.72,4301,22.46,22.78,22.44,22.72,4301,0.0,1.0
2025-03-14,22.45,22.84,22.45,22.58,13406,22.45,22.84,22.45,22.58,13406,0.0,1.0
2025-03-17,22.35,22.61,22.14,22.61,9694,22.35,22.61,22.14,22.61,9694,0.0,1.0
2025-03-18,22.97,23.29,22.25,22.25,5564,22.97,23.29,22.25,22.25,5564,0.0,1.0
2025-03-19,22.92,23.13,22.5,22.78,12133,22.92,23.13,22.5,22.78,12133,0.0,1.0
2025-03-20,23.08,23.42,22.75,22.75,5326,23.08,23.42,22.75,22.75,5326,0.0,1.0
2025-03-21,22.74,24.15,22.74,23.08,26599,22.74,24.15,22.74,23.08,26599,0.0,1.0
2025-03-24,23.32,23.5199,23.0,23.0,2901,23.32,23.5199,23.0,23.0,2901,0.0,1.0
2025-03-25,23.46,23.48,22.6001,22.61,4190,23.46,23.48,22.6001,22.61,4190,0.0,1.0
2025-03-26,23.37,23.465,23.22,23.46,3237,23.37,23.465,23.22,23.46,3237,0.0,1.0
2025-03-27,24.44,24.55,23.3701,23.69,5726,24.44,24.55,23.3701,23.69,5726,0.0,1.0
2025-03-28,24.27,24.39,24.2224,24.2224,4847,24.27,24.39,24.2224,24.2224,4847,0.0,1.0
2025-03-31,23.78,24.13,23.75,24.13,9761,23.78,24.13,23.75,24.13,9761,0.0,1.0
2025-04-01,23.72,23.93,23.5567,23.9,4260,23.72,23.93,23.5567,23.9,4260,0.0,1.0
2025-04-02,23.58,24.13,23.58,23.88,11375,23.58,24.13,23.58,23.88,11375,0.0,1.0
2025-04-03,22.74,23.49,22.5311,23.49,8799,22.74,23.49,22.5311,23.49,8799,0.0,1.0
2025-04-04,22.1,22.7,21.8009,22.5,19834,22.1,22.7,21.8009,22.5,19834,0.0,1.0
2025-04-07,21.25,21.89,20.01,20.01,12957,21.25,21.89,20.01,20.01,12957,0.0,1.0
2025-04-08,21.34,21.8665,21.25,21.322,6144,21.34,21.8665,21.25,21.322,6144,0.0,1.0
2025-04-09,21.64,21.97,21.1,21.75,21959,21.64,21.97,21.1,21.75,21959,0.0,1.0
2025-04-10,21.28,21.5,20.75,21.5,24684,21.28,21.5,20.75,21.5,24684,0.0,1.0
2025-04-11,23.86,24.205,21.118,21.48,44055,23.86,24.205,21.118,21.48,44055,0.0,1.0
2025-04-14,22.78,23.99,22.78,23.99,7338,22.78,23.99,22.78,23.99,7338,0.0,1.0
2025-04-15,23.37,23.92,23.0,23.02,9970,23.37,23.92,23.0,23.02,9970,0.0,1.0
2025-04-16,24.22,24.46,23.39,23.48,17603,24.22,24.46,23.39,23.48,17603,0.0,1.0
2025-04-17,24.48,25.46,24.18,24.18,33739,24.48,25.46,24.18,24.18,33739,0.0,1.0
2025-04-21,23.87,24.64,23.77,24.64,11712,23.87,24.64,23.77,24.64,11712,0.0,1.0
2025-04-22,24.28,24.67,24.25,24.25,5561,24.28,24.67,24.25,24.25,5561,0.0,1.0
2025-04-23,24.34,24.55,23.3201,24.55,4402,24.34,24.55,23.3201,24.55,4402,0.0,1.0
2025-04-24,24.38,24.49,24.12,24.49,3669,24.38,24.49,24.12,24.49,3669,0.0,1.0
2025-04-25,24.18,24.41,24.15,24.41,3560,24.18,24.41,24.15,24.41,3560,0.0,1.0
2025-04-28,24.48,24.64,22.84,24.33,5228,24.48,24.64,22.84,24.33,5228,0.0,1.0
2025-04-29,24.6,25.0,23.93,24.95,13000,24.6,25.0,23.93,24.95,13000,0.0,1.0
2025-04-30,24.72,24.975,24.02,24.02,12090,24.72,24.975,24.02,24.02,12090,0.0,1.0
2025-05-01,24.45,24.89,23.95,24.36,7348,24.45,24.89,23.95,24.36,7348,0.0,1.0
2025-05-02,24.89,25.0,24.32,24.32,18531,24.89,25.0,24.32,24.32,18531,0.0,1.0
2025-05-05,25.46,26.83,24.59,24.66,21824,25.46,26.83,24.59,24.66,21824,0.0,1.0
2025-05-06,24.46,24.85,23.62,23.84,13357,24.46,24.85,23.62,23.84,13357,0.0,1.0
2025-05-07,25.27,25.35,25.0001,25.35,7102,25.27,25.35,25.0001,25.35,7102,0.0,1.0
2025-05-08,25.78,25.78,25.009,25.009,4400,25.78,25.78,25.009,25.009,4400,0.0,1.0
2025-05-09,25.92,26.0,25.4221,25.46,10602,25.92,26.0,25.4221,25.46,10602,0.0,1.0
2025-05-12,26.75,26.85,26.1,26.1,14977,26.75,26.85,26.1,26.1,14977,0.0,1.0
2025-05-13,26.92,26.98,25.7,25.7,18153,26.92,26.98,25.7,25.7,18153,0.0,1.0
2025-05-14,26.98,27.15,26.36,26.5,19503,26.98,27.15,26.36,26.5,19503,0.0,1.0
2025-05-15,27.0,27.0,26.44,27.0,12109,27.0,27.0,26.44,27.0,12109,0.0,1.0
2025-05-16,27.52,27.81,26.72,26.72,25396,27.52,27.81,26.72,26.72,25396,0.0,1.0
2025-05-19,27.47,27.53,27.26,27.53,6437,27.47,27.53,27.26,27.53,6437,0.0,1.0
2025-05-20,27.4,27.5,27.27,27.27,43850,27.4,27.5,27.27,27.27,43850,0.0,1.0
2025-05-21,27.32,27.89,27.25,27.39,9928,27.32,27.89,27.25,27.39,9928,0.0,1.0
2025-05-22,27.04,27.29,27.0383,27.25,8567,27.04,27.29,27.0383,27.25,8567,0.0,1.0
2025-05-23,26.7,27.15,26.4883,26.5,11442,26.7,27.15,26.4883,26.5,11442,0.0,1.0
2025-05-27,26.63,26.99,26.5591,26.98,21017,26.63,26.99,26.5591,26.98,21017,0.0,1.0
2025-05-28,26.96,27.9731,26.7,27.18,126590,26.96,27.9731,26.7,27.18,126590,0.0,1.0
2025-05-29,27.03,27.5,26.5,27.5,43207,27.03,27.5,26.5,27.5,43207,0.0,1.0
2025-05-30,27.0,27.365,26.51,26.7001,35162,27.0,27.365,26.51,26.7001,35162,0.0,1.0
2025-06-02,26.8,27.01,26.61,27.01,11045,26.8,27.01,26.61,27.01,11045,0.0,1.0
2025-06-03,27.02,27.14,26.925,27.1,12231,27.02,27.14,26.925,27.1,12231,0.0,1.0
2025-06-04,26.63,27.02,26.59,26.762,4811,26.63,27.02,26.59,26.762,4811,0.0,1.0
2025-06-05,26.37,26.65,26.35,26.51,10018,26.37,26.65,26.35,26.51,10018,0.0,1.0
2025-06-06,26.29,26.54,26.1,26.3,21755,26.29,26.54,26.1,26.3,21755,0.0,1.0
2025-06-09,25.72,26.23,25.7,26.11,19848,25.72,26.23,25.7,26.11,19848,0.0,1.0
2025-06-10,25.94,26.0462,25.55,26.0462,26469,25.94,26.0462,25.55,26.0462,26469,0.0,1.0
2025-06-11,25.66,26.3,25.64,25.81,15262,25.66,26.3,25.64,25.81,15262,0.0,1.0
2025-06-12,25.47,25.795,25.45,25.7492,9681,25.47,25.795,25.45,25.7492,9681,0.0,1.0
2025-06-13,25.43,25.92,25.33,25.365,5276,25.43,25.92,25.33,25.365,5276,0.0,1.0
2025-06-16,25.05,25.6037,25.04,25.6037,7442,25.05,25.6037,25.04,25.6037,7442,0.0,1.0
2025-06-17,24.5,25.23,24.5,25.01,27508,24.5,25.23,24.5,25.01,27508,0.0,1.0
2025-06-18,24.41,24.795,24.4,24.51,12970,24.41,24.795,24.4,24.51,12970,0.0,1.0
2025-06-20,24.03,24.97,23.76,24.53,19955,24.03,24.97,23.76,24.53,19955,0.0,1.0
2025-06-23,24.41,24.555,24.1,24.1,15998,24.41,24.555,24.1,24.1,15998,0.0,1.0
2025-06-24,25.03,25.21,24.5,24.5,20449,25.03,25.21,24.5,24.5,20449,0.0,1.0
2025-06-25,25.2,25.23,24.75,25.19,20635,25.2,25.23,24.75,25.19,20635,0.0,1.0
2025-06-26,25.91,25.99,24.9525,25.36,26915,25.91,25.99,24.9525,25.36,26915,0.0,1.0
2025-06-27,25.96,26.3304,25.44,25.44,318461,25.96,26.3304,25.44,25.44,318461,0.0,1.0
2025-06-30,25.77,26.335,25.73,26.09,20656,25.77,26.335,25.73,26.09,20656,0.0,1.0
2025-07-01,25.92,26.08,25.8,25.93,15026,25.92,26.08,25.8,25.93,15026,0.0,1.0
2025-07-02,26.5,26.6,25.75,25.76,18197,26.5,26.6,25.75,25.76,18197,0.0,1.0
2025-07-03,26.6,26.64,26.48,26.48,3780,26.6,26.64,26.48,26.48,3780,0.0,1.0
2025-07-07,26.76,26.88,26.54,26.75,25159,26.76,26.88,26.54,26.75,25159,0.0,1.0
2025-07-08,26.72,26.86,26.405,26.605,7742,26.72,26.86,26.405,26.605,7742,0.0,1.0
2025-07-09,26.8,26.88,26.65,26.88,11320,26.8,26.88,26.65,26.88,11320,0.0,1.0
2025-07-10,26.99,27.08,26.453,26.57,11828,26.99,27.08,26.453,26.57,11828,0.0,1.0
2025-07-11,26.92,26.92,26.6645,26.71,3857,26.92,26.92,26.6645,26.71,3857,0.0,1.0
2025-07-14,26.59,26.8744,26.205,26.28,8508,26.59,26.8744,26.205,26.28,8508,0.0,1.0
2025-07-15,25.87,26.75,25.83,26.75,4693,25.87,26.75,25.83,26.75,4693,0.0,1.0
2025-07-16,25.95,26.0,25.39,25.79,8819,25.95,26.0,25.39,25.79,8819,0.0,1.0
2025-07-17,26.2,26.2,25.44,26.0274,10936,26.2,26.2,25.44,26.0274,10936,0.0,1.0
2025-07-18,26.18,26.48,25.72,26.24,15855,26.18,26.48,25.72,26.24,15855,0.0,1.0
2025-07-21,26.61,26.71,25.6407,25.9211,25262,26.61,26.71,25.6407,25.9211,25262,0.0,1.0
2025-07-22,26.98,26.99,26.295,26.41,11587,26.98,26.99,26.295,26.41,11587,0.0,1.0
2025-07-23,26.74,26.74,26.57,26.65,2434,26.74,26.74,26.57,26.65,2434,0.0,1.0
2025-07-24,26.94,27.0164,26.49,26.49,2620,26.94,27.0164,26.49,26.49,2620,0.0,1.0
2025-07-25,26.72,27.07,26.68,27.07,3562,26.72,27.07,26.68,27.07,3562,0.0,1.0
2025-07-28,26.89,27.08,26.56,26.56,5402,26.89,27.08,26.56,26.56,5402,0.0,1.0
2025-07-29,26.71,27.35,26.57,27.23,21532,26.71,27.35,26.57,27.23,21532,0.0,1.0
2025-07-30,26.39,27.0,26.25,27.0,7274,26.39,27.0,26.25,27.0,7274,0.0,1.0
2025-07-31,26.44,26.585,26.1185,26.48,6840,26.44,26.585,26.1185,26.48,6840,0.0,1.0
2025-08-01,26.17,26.2,25.7631,25.94,7250,26.17,26.2,25.7631,25.94,7250,0.0,1.0
2025-08-04,26.85,26.9,26.33,26.33,4701,26.85,26.9,26.33,26.33,4701,0.0,1.0
2025-08-05,26.88,26.97,26.645,26.645,11034,26.88,26.97,26.645,26.645,11034,0.0,1.0
2025-08-06,26.89,27.1525,26.825,26.825,14651,26.89,27.1525,26.825,26.825,14651,0.0,1.0
2025-08-07,26.8,27.0,26.6398,26.9,11045,26.8,27.0,26.6398,26.9,11045,0.0,1.0
2025-08-08,26.86,27.39,26.8,26.925,24817,26.86,27.39,26.8,26.925,24817,0.0,1.0
2025-08-11,27.0,27.1,26.26,27.1,18945,27.0,27.1,26.26,27.1,18945,0.0,1.0
2025-08-12,27.37,27.37,26.75,26.99,22550,27.37,27.37,26.75,26.99,22550,0.0,1.0
2025-08-13,27.4,27.4,27.105,27.265,34168,27.4,27.4,27.105,27.265,34168,0.0,1.0
2025-08-14,27.3,27.3,27.175,27.3,10493,27.3,27.3,27.175,27.3,10493,0.0,1.0
2025-08-15,27.24,27.39,27.1,27.36,20334,27.24,27.39,27.1,27.36,20334,0.0,1.0
2025-08-18,27.26,27.345,26.7437,27.01,11195,27.26,27.345,26.7437,27.01,11195,0.0,1.0
2025-08-19,27.0,27.475,26.93,27.06,16936,27.0,27.475,26.93,27.06,16936,0.0,1.0
2025-08-20,27.34,27.43,26.85,27.0,6563,27.34,27.43,26.85,27.0,6563,0.0,1.0
2025-08-21,27.3,27.4,27.29,27.3,3273,27.3,27.4,27.29,27.3,3273,0.0,1.0
2025-08-22,28.38,28.39,27.39,27.39,65214,28.38,28.39,27.39,27.39,65214,0.0,1.0
2025-08-25,28.55,28.65,28.255,28.3,11741,28.55,28.65,28.255,28.3,11741,0.0,1.0
2025-08-26,28.79,28.825,28.09,28.54,11624,28.79,28.825,28.09,28.54,11624,0.0,1.0
2025-08-27,29.16,29.18,28.55,28.55,13707,29.16,29.18,28.55,28.55,13707,0.0,1.0
2025-08-28,29.63,29.69,28.98,29.24,21871,29.63,29.69,28.98,29.24,21871,0.0,1.0
2025-08-29,30.24,30.25,29.63,29.75,13275,30.24,30.25,29.63,29.75,13275,0.0,1.0
2025-09-02,30.27,30.69,29.8901,30.2,22647,30.27,30.69,29.8901,30.2,22647,0.0,1.0
2025-09-03,30.28,30.615,30.0,30.06,12034,30.28,30.615,30.0,30.06,12034,0.0,1.0
2025-09-04,30.64,30.7,30.2,30.225,7514,30.64,30.7,30.2,30.225,7514,0.0,1.0
2025-09-05,30.62,31.01,30.43,30.48,11417,30.62,31.01,30.43,30.48,11417,0.0,1.0
2025-09-08,31.11,31.2,30.16,30.4729,14964,31.11,31.2,30.16,30.4729,14964,0.0,1.0
2025-09-09,31.06,31.2,30.5461,30.8,8372,31.06,31.2,30.5461,30.8,8372,0.0,1.0
2025-09-10,30.86,30.97,29.97,30.97,15473,30.86,30.97,29.97,30.97,15473,0.0,1.0
2025-09-11,31.53,31.9696,31.0,31.08,16089,31.53,31.9696,31.0,31.08,16089,0.0,1.0
2025-09-12,31.4,31.64,31.215,31.64,3547,31.4,31.64,31.215,31.64,3547,0.0,1.0
2025-09-15,31.7,31.76,31.575,31.6201,6191,31.7,31.76,31.575,31.6201,6191,0.0,1.0
2025-09-16,32.02,32.345,31.79,31.89,5929,32.02,32.345,31.79,31.89,5929,0.0,1.0
2025-09-17,31.55,31.8585,31.34,31.675,4911,31.55,31.8585,31.34,31.675,4911,0.0,1.0
2025-09-18,31.43,31.69,31.24,31.69,3719,31.43,31.69,31.24,31.69,3719,0.0,1.0
2025-09-19,32.45,32.45,30.78,30.78,48435,32.45,32.45,30.78,30.78,48435,0.0,1.0
2025-09-22,31.79,32.45,31.32,32.45,10371,31.79,32.45,31.32,32.45,10371,0.0,1.0
2025-09-23,31.32,31.5918,31.0,31.5918,8085,31.32,31.5918,31.0,31.5918,8085,0.0,1.0
2025-09-24,31.57,31.82,31.5,31.5,3937,31.57,31.82,31.5,31.5,3937,0.0,1.0
2025-09-25,32.21,32.35,31.645,32.07,16793,32.21,32.35,31.645,32.07,16793,0.0,1.0
2025-09-26,32.64,33.0,32.475,32.68,8864,32.64,33.0,32.475,32.68,8864,0.0,1.0
2025-09-29,33.04,33.2529,32.705,32.93,5057,33.04,33.2529,32.705,32.93,5057,0.0,1.0
2025-09-30,32.73,33.0,32.655,33.0,5613,32.73,33.0,32.655,33.0,5613,0.0,1.0
2025-10-01,32.79,32.85,32.25,32.54,16613,32.79,32.85,32.25,32.54,16613,0.0,1.0
2025-10-02,32.23,32.5,32.0,32.5,12950,32.23,32.5,32.0,32.5,12950,0.0,1.0
2025-10-03,32.02,32.76,32.001,32.33,5535,32.02,32.76,32.001,32.33,5535,0.0,1.0
2025-10-06,32.14,32.29,32.0,32.0,9054,32.14,32.29,32.0,32.0,9054,0.0,1.0
2025-10-07,32.11,32.36,32.0,32.0,9330,32.11,32.36,32.0,32.0,9330,0.0,1.0
2025-10-08,32.11,32.28,32.11,32.28,2649,32.11,32.28,32.11,32.28,2649,0.0,1.0
2025-10-09,32.0,32.34,32.0,32.0,7575,32.0,32.34,32.0,32.0,7575,0.0,1.0
2025-10-10,31.5,32.09,31.5,32.0,22598,31.5,32.09,31.5,32.0,22598,0.0,1.0
2025-10-13,31.82,31.89,31.5,31.5,5182,31.82,31.89,31.5,31.5,5182,0.0,1.0
2025-10-14,32.3,32.3,31.51,31.51,5320,32.3,32.3,31.51,31.51,5320,0.0,1.0
2025-10-15,31.74,32.4362,31.74,31.91,6085,31.74,32.4362,31.74,31.91,6085,0.0,1.0
2025-10-16,31.28,31.98,31.28,31.93,11528,31.28,31.98,31.28,31.93,11528,0.0,1.0
2025-10-17,29.6,31.16,29.6,31.16,3695,29.6,31.16,29.6,31.16,3695,0.0,1.0
2025-10-20,31.0,31.0,29.6,29.6,4776,31.0,31.0,29.6,29.6,4776,0.0,1.0
2025-10-21,31.4,31.93,31.4,31.93,6516,31.4,31.93,31.4,31.93,6516,0.0,1.0
2025-10-22,31.36,31.88,31.08,31.4,5780,31.36,31.88,31.08,31.4,5780,0.0,1.0
2025-10-23,31.4,31.82,31.4,31.82,915,31.4,31.82,31.4,31.82,915,0.0,1.0
2025-10-24,31.18,31.57,31.18,31.35,1785,31.18,31.57,31.18,31.35,1785,0.0,1.0
2025-10-27,29.79,30.84,29.66,30.84,5818,29.79,30.84,29.66,30.84,5818,0.0,1.0
2025-10-28,29.81,30.382,28.1,29.7,13223,29.81,30.382,28.1,29.7,13223,0.0,1.0
2025-10-29,29.52,30.11,28.9792,28.9792,2192,29.52,30.11,28.9792,28.9792,2192,0.0,1.0
2025-10-30,29.75,30.21,29.5,29.5,2657,29.75,30.21,29.5,29.5,2657,0.0,1.0
2025-10-31,29.64,29.64,28.1552,28.1552,1161,29.64,29.64,28.1552,28.1552,1161,0.0,1.0
2025-11-03,29.73,31.75,29.73,29.73,2052,29.73,31.75,29.73,29.73,2052,0.0,1.0
2025-11-04,30.07,31.21,30.07,30.27,1790,30.07,31.21,30.07,30.27,1790,0.0,1.0
2025-11-05,31.19,31.66,31.075,31.66,2620,31.19,31.66,31.075,31.66,2620,0.0,1.0
2025-11-06,29.93,31.735,29.93,31.68,11109,29.93,31.735,29.93,31.68,11109,0.0,1.0
2025-11-07,29.12,29.75,28.96,29.5,55579,29.12,29.75,28.96,29.5,55579,0.0,1.0
2025-11-10,29.68,30.5,29.655,29.8056,3377,29.68,30.5,29.655,29.8056,3377,0.0,1.0
2025-11-11,29.59,30.2472,28.55,28.55,2697,29.59,30.2472,28.55,28.55,2697,0.0,1.0
2025-11-12,30.3,30.98,29.77,29.77,5210,30.3,30.98,29.77,29.77,5210,0.0,1.0
2025-11-13,30.26,30.3,29.62,29.62,1557,30.26,30.3,29.62,29.62,1557,0.0,1.0
2025-11-14,30.34,31.0,30.06,30.24,6841,30.34,31.0,30.06,30.24,6841,0.0,1.0
2025-11-17,30.22,30.23,30.01,30.01,1543,30.22,30.23,30.01,30.01,1543,0.0,1.0
2025-11-18,30.42,30.42,28.14,29.8,3210,30.42,30.42,28.14,29.8,3210,0.0,1.0
2025-11-19,30.12,30.4061,30.0,30.12,1412,30.12,30.4061,30.0,30.12,1412,0.0,1.0
2025-11-20,30.18,30.64,30.0,30.64,4362,30.18,30.64,30.0,30.64,4362,0.0,1.0
2025-11-21,30.88,30.89,30.46,30.47,4334,30.88,30.89,30.46,30.47,4334,0.0,1.0
2025-11-24,30.94,30.99,30.49,30.99,4890,30.94,30.99,30.49,30.99,4890,0.0,1.0
2025-11-25,31.34,31.72,31.085,31.72,4350,31.34,31.72,31.085,31.72,4350,0.0,1.0
2025-11-26,31.48,31.595,30.96,31.0869,8468,31.48,31.595,30.96,31.0869,8468,0.0,1.0