date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-21,15.4308,15.52,15.395,15.52,101665,15.3182763210599,15.4068258614492,15.282737379962,15.4068258614492,102411.802027831,0.0,1.0
2024-10-22,15.3775,15.55,15.325,15.55,116381,15.2653649925538,15.4366070970061,15.2132478303292,15.4366070970061,117235.901557084,0.0,1.0
2024-10-23,15.2607,15.49,15.2,15.49,22681,15.1494167154522,15.3770446258923,15.089159348842,15.3770446258923,22847.608142362,0.0,1.0
2024-10-24,15.225,15.234,15.1698,15.229,26854,15.1139770451394,15.1229114158065,15.0591795717147,15.117947876547,27051.2618074596,0.0,1.0
2024-10-25,15.16,15.3,15.16,15.26,27375,15.0494510347661,15.1884301340317,15.0494510347661,15.1487218199558,27576.0889245253,0.0,1.0
2024-10-28,15.23,15.37,15.22,15.37,37957,15.1189405843989,15.2579196836646,15.1090135058799,15.2579196836646,38235.8212715328,0.0,1.0
2024-10-29,15.18,15.22,15.18,15.21,50600,15.069305191804,15.1090135058799,15.069305191804,15.099086427361,50971.6931353785,0.0,1.0
2024-10-30,15.14,15.22,15.04,15.04,13371,15.0295968777281,15.1090135058799,14.9303260925384,14.9303260925384,13469.2195437381,0.0,1.0
2024-10-31,15.0254,15.1118,15.0254,15.04,56008,14.9158325579007,15.0016025163046,14.9158325579007,14.9303260925384,56419.4187574362,0.0,1.0
2024-11-01,15.0216,15.25,15.0216,15.25,7589,14.9120602680635,15.1387947414369,14.9120602680635,15.1387947414369,7644.74662459261,0.0,1.0
2024-11-04,14.99,15.2,14.94,15.2,3571,14.8806906999435,15.089159348842,14.8310553073486,15.089159348842,3597.23154518649,0.0,1.0
2024-11-05,15.11,15.12,14.99,15.12,7460,14.9998156421712,15.0097427206902,14.8806906999435,15.0097427206902,7514.79902746884,0.0,1.0
2024-11-06,15.4436,15.47,15.3199,15.38,21343,15.3309829815642,15.3571904688543,15.2081850202845,15.2678467621835,21499.7795768455,0.0,1.0
2024-11-07,15.48,15.495,15.43,15.44,28351,15.3671175473733,15.3820081651517,15.3174821547784,15.3274092332974,28559.258341524,0.0,1.0
2024-11-08,15.58,15.6108,15.35,15.35,37113,15.466388332563,15.4969637344015,15.2380655266266,15.2380655266266,37385.6214888005,0.0,1.0
2024-11-11,15.61,15.68,15.5982,15.68,4611,15.49616956812,15.5656591177528,15.4844556154676,15.5656591177528,4644.87108788991,0.0,1.0
2024-11-12,15.52,15.5694,15.49,15.5101,18489,15.4068258614492,15.4558656293329,15.3770446258923,15.3969980537154,18624.8149086959,0.0,1.0
2024-11-13,15.59,15.6,15.5,15.55,5185,15.476315411082,15.486242489601,15.3869717044112,15.4366070970061,5223.08752780508,0.0,1.0
2024-11-14,15.4396,15.5301,15.4396,15.5301,12577,15.3270121501566,15.4168522107533,15.3270121501566,15.4168522107533,12669.3870467126,0.0,1.0
2024-11-15,15.32,15.3577,15.3,15.3577,4056,15.2082842910697,15.2457093770862,15.1884301340317,15.2457093770862,4085.79421654337,0.0,1.0
2024-11-18,15.4,15.4,15.26,15.26,3135,15.2877009192215,15.2877009192215,15.1487218199558,15.1487218199558,3158.02881382236,0.0,1.0
2024-11-19,15.38,15.38,15.33,15.33,17185,15.2678467621835,15.2678467621835,15.2182113695887,15.2182113695887,17311.2360974601,0.0,1.0
2024-11-20,15.3997,15.3997,15.3071,15.34,6232,15.2874031068659,15.2874031068659,15.1954783597802,15.2281384481076,6277.77849050748,0.0,1.0
2024-11-21,15.51,15.5303,15.38,15.395,11726,15.3968987829302,15.4170507523237,15.2678467621835,15.282737379962,11812.1358439812,0.0,1.0
2024-11-22,15.5697,15.5697,15.5303,15.5697,4201,15.4561634416885,15.4561634416885,15.4170507523237,15.4561634416885,4231.85934509337,0.0,1.0
2024-11-25,15.655,15.83,15.62,15.83,32207,15.5408414214553,15.7145652955374,15.5060966466389,15.7145652955374,32443.5834152399,0.0,1.0
2024-11-26,15.7494,15.79,15.6502,15.79,7666,15.6345530426745,15.6748569814615,15.5360764237662,15.6748569814615,7722.31224458123,0.0,1.0
2024-11-27,15.715,15.79,15.69,15.69,18693,15.6004038925692,15.6748569814615,15.5755861962718,15.5755861962718,18830.31343438,0.0,1.0
2024-11-29,15.8,15.815,15.73,15.73,3845,15.6847840599805,15.6996746777589,15.6152945103477,15.6152945103477,3873.24427086027,0.0,1.0
2024-12-02,15.76,15.76,15.7294,15.74,4458,15.6450757459046,15.6450757459046,15.6146988856365,15.6252215888666,4490.74719362681,0.0,1.0
2024-12-03,15.7352,15.81,15.73,15.81,10064,15.6204565911775,15.6947111384995,15.6152945103477,15.6947111384995,10137.927267084,0.0,1.0
2024-12-04,15.735,15.75,15.71,15.7243,3912,15.6202580496071,15.6351486673856,15.5954403533097,15.6096360755918,3940.73643370753,0.0,1.0
2024-12-05,15.73,15.78,15.73,15.78,19785,15.6152945103477,15.6649299029425,15.6152945103477,15.6649299029425,19930.3349542186,0.0,1.0
2024-12-06,15.735,15.77,15.726,15.75,2403,15.6202580496071,15.6550028244236,15.6113236789401,15.6351486673856,2420.65175107341,0.0,1.0
2024-12-09,15.605,15.74,15.605,15.74,5128,15.4912060288605,15.6252215888666,15.4912060288605,15.6252215888666,5165.66882209921,0.0,1.0
2024-12-10,15.5703,15.61,15.55,15.55,11251,15.4567590663996,15.49616956812,15.4366070970061,15.4366070970061,11333.6466297657,0.0,1.0
2024-12-11,15.4648,15.63,15.4648,15.63,4943,15.4648,15.63,15.4648,15.63,4943,0.1136,1.0
2024-12-12,15.3838,15.4511,15.3838,15.45,1444,15.3838,15.4511,15.3838,15.45,1444,0.0,1.0
2024-12-13,15.3358,15.3487,15.32,15.3487,2739,15.3358,15.3487,15.32,15.3487,2739,0.0,1.0
2024-12-16,15.2417,15.322,15.2417,15.3,31946,15.2417,15.322,15.2417,15.3,31946,0.0,1.0
2024-12-17,15.1833,15.225,15.14,15.22,20873,15.1833,15.225,15.14,15.22,20873,0.0,1.0
2024-12-18,14.8316,15.2,14.82,15.18,6404,14.8316,15.2,14.82,15.18,6404,0.0,1.0
2024-12-19,14.8265,14.9599,14.8265,14.9599,3690,14.8265,14.9599,14.8265,14.9599,3690,0.0,1.0
2024-12-20,14.9481,15.0412,14.79,14.79,12143,14.9481,15.0412,14.79,14.79,12143,0.0,1.0
2024-12-23,14.9916,14.9916,14.87,14.87,34293,14.9916,14.9916,14.87,14.87,34293,0.0,1.0
2024-12-24,15.1032,15.1032,15.01,15.01,5204,15.1032,15.1032,15.01,15.01,5204,0.0,1.0
2024-12-26,15.117,15.13,15.11,15.1168,11402,15.117,15.13,15.11,15.1168,11402,0.0,1.0
2024-12-27,15.0085,15.02,14.92,15.02,9636,15.0085,15.02,14.92,15.02,9636,0.0,1.0
2024-12-30,14.8607,14.9,14.77,14.79,5982,14.8607,14.9,14.77,14.79,5982,0.0,1.0
2024-12-31,14.8625,14.91,14.85,14.91,3509,14.8625,14.91,14.85,14.91,3509,0.0,1.0
2025-01-02,14.8067,14.96,14.77,14.94,4482,14.8067,14.96,14.77,14.94,4482,0.0,1.0
2025-01-03,14.9005,14.92,14.84,14.88,6797,14.9005,14.92,14.84,14.88,6797,0.0,1.0
2025-01-06,14.8881,15.07,14.87,15.07,11719,14.8881,15.07,14.87,15.07,11719,0.0,1.0
2025-01-07,14.865,14.96,14.85,14.96,105191,14.865,14.96,14.85,14.96,105191,0.0,1.0
2025-01-08,14.89,14.89,14.78,14.8,8424,14.89,14.89,14.78,14.8,8424,0.0,1.0
2025-01-10,14.8097,14.88,14.8,14.87,8122,14.8097,14.88,14.8,14.87,8122,0.0,1.0
2025-01-13,14.8836,14.8836,14.79,14.79,15532,14.8836,14.8836,14.79,14.79,15532,0.0,1.0
2025-01-14,14.938,14.938,14.84,14.87,21169,14.938,14.938,14.84,14.87,21169,0.0,1.0
2025-01-15,15.0854,15.11,15.05,15.11,4835,15.0854,15.11,15.05,15.11,4835,0.0,1.0
2025-01-16,15.1279,15.13,15.06,15.08,2115,15.1279,15.13,15.06,15.08,2115,0.0,1.0
2025-01-17,15.2325,15.28,15.2321,15.2474,8408,15.2325,15.28,15.2321,15.2474,8408,0.0,1.0
2025-01-21,15.4158,15.4158,15.35,15.35,7554,15.4158,15.4158,15.35,15.35,7554,0.0,1.0
2025-01-22,15.3747,15.41,15.3747,15.4,1127,15.3747,15.41,15.3747,15.4,1127,0.0,1.0
2025-01-23,15.4605,15.4605,15.39,15.39,141739,15.4605,15.4605,15.39,15.39,141739,0.0,1.0
2025-01-24,15.4516,15.49,15.44,15.49,10414,15.4516,15.49,15.44,15.49,10414,0.0,1.0
2025-01-27,15.5996,15.6,15.19,15.19,13714,15.5996,15.6,15.19,15.19,13714,0.0,1.0
2025-01-28,15.5155,15.55,15.5155,15.54,8772,15.5155,15.55,15.5155,15.54,8772,0.0,1.0
2025-01-29,15.4791,15.54,15.46,15.53,7440,15.4791,15.54,15.46,15.53,7440,0.0,1.0
2025-01-30,15.6048,15.62,15.52,15.55,15484,15.6048,15.62,15.52,15.55,15484,0.0,1.0
2025-01-31,15.47,15.6301,15.47,15.6,5049,15.47,15.6301,15.47,15.6,5049,0.0,1.0
2025-02-03,15.4577,15.52,15.29,15.3,61634,15.4577,15.52,15.29,15.3,61634,0.0,1.0
2025-02-04,15.58,15.58,15.46,15.46,19503,15.58,15.58,15.46,15.46,19503,0.0,1.0
2025-02-05,15.6052,15.62,15.52,15.55,27364,15.6052,15.62,15.52,15.55,27364,0.0,1.0
2025-02-06,15.5688,15.64,15.5302,15.64,12821,15.5688,15.64,15.5302,15.64,12821,0.0,1.0
2025-02-07,15.4997,15.63,15.49,15.585,13115,15.4997,15.63,15.49,15.585,13115,0.0,1.0
2025-02-10,15.57,15.58,15.53,15.53,30656,15.57,15.58,15.53,15.53,30656,0.0,1.0
2025-02-11,15.6424,15.65,15.5423,15.5423,4590,15.6424,15.65,15.5423,15.5423,4590,0.0,1.0
2025-02-12,15.6798,15.69,15.58,15.58,21432,15.6798,15.69,15.58,15.58,21432,0.0,1.0
2025-02-13,15.8736,15.89,15.74,15.8,43833,15.8736,15.89,15.74,15.8,43833,0.0,1.0
2025-02-14,15.8199,15.89,15.81,15.8643,23515,15.8199,15.89,15.81,15.8643,23515,0.0,1.0
2025-02-18,15.9293,16.0,15.85,16.0,15034,15.9293,16.0,15.85,16.0,15034,0.0,1.0
2025-02-19,15.94,15.96,15.71,15.71,7099,15.94,15.96,15.71,15.71,7099,0.0,1.0
2025-02-20,15.8896,16.01,15.81,16.01,11306,15.8896,16.01,15.81,16.01,11306,0.0,1.0
2025-02-21,15.66,15.79,15.66,15.79,6716,15.66,15.79,15.66,15.79,6716,0.0,1.0
2025-02-24,15.6937,15.75,15.66,15.685,9730,15.6937,15.75,15.66,15.685,9730,0.0,1.0
2025-02-25,15.71,15.775,15.66,15.73,12592,15.71,15.775,15.66,15.73,12592,0.0,1.0
2025-02-26,15.6571,15.77,15.6571,15.71,3561,15.6571,15.77,15.6571,15.71,3561,0.0,1.0
2025-02-27,15.64,15.7768,15.605,15.69,13635,15.64,15.7768,15.605,15.69,13635,0.0,1.0
2025-02-28,15.81,15.82,15.46,15.46,16888,15.81,15.82,15.46,15.46,16888,0.0,1.0
2025-03-03,15.64,15.939,15.6,15.939,13146,15.64,15.939,15.6,15.939,13146,0.0,1.0
2025-03-04,15.3564,15.52,15.3564,15.48,22927,15.3564,15.52,15.3564,15.48,22927,0.0,1.0
2025-03-05,15.48,15.53,15.3,15.36,58739,15.48,15.53,15.3,15.36,58739,0.0,1.0
2025-03-06,15.3822,15.465,15.3164,15.3598,24355,15.3822,15.465,15.3164,15.3598,24355,0.0,1.0
2025-03-07,15.4891,15.49,15.29,15.42,29215,15.4891,15.49,15.29,15.42,29215,0.0,1.0
2025-03-10,15.259,15.43,15.199,15.43,4195,15.259,15.43,15.199,15.43,4195,0.0,1.0
2025-03-11,15.0722,15.34,15.0037,15.34,29043,15.0722,15.34,15.0037,15.34,29043,0.0,1.0
2025-03-12,15.0606,15.3,14.94,15.3,2483,15.0606,15.3,14.94,15.3,2483,0.0,1.0
2025-03-13,14.9903,15.17,14.95,15.17,12139,14.9903,15.17,14.95,15.17,12139,0.0,1.0
2025-03-14,15.2332,15.2332,15.09,15.09,1880,15.2332,15.2332,15.09,15.09,1880,0.0,1.0
2025-03-17,15.44,15.4799,15.35,15.4,2624,15.44,15.4799,15.35,15.4,2624,0.0,1.0
2025-03-18,15.3669,15.38,15.31,15.37,8130,15.3669,15.38,15.31,15.37,8130,0.0,1.0
2025-03-19,15.46,15.52,15.39,15.412,2083,15.46,15.52,15.39,15.412,2083,0.0,1.0
2025-03-20,15.45,15.56,15.4,15.56,5448,15.45,15.56,15.4,15.56,5448,0.0,1.0
2025-03-21,15.3796,15.38,15.3,15.3,4580,15.3796,15.38,15.3,15.3,4580,0.0,1.0
2025-03-24,15.5531,15.57,15.5,15.56,7448,15.5531,15.57,15.5,15.56,7448,0.0,1.0
2025-03-25,15.5428,15.76,15.505,15.76,20804,15.5428,15.76,15.505,15.76,20804,0.0,1.0
2025-03-26,15.5078,15.605,15.49,15.5995,1605,15.5078,15.605,15.49,15.5995,1605,0.0,1.0
2025-03-27,15.4559,15.52,15.4559,15.47,89356,15.4559,15.52,15.4559,15.47,89356,0.0,1.0
2025-03-28,15.2355,15.4,15.23,15.4,11377,15.2355,15.4,15.23,15.4,11377,0.0,1.0
2025-03-31,15.34,15.38,14.92,14.92,8080,15.34,15.38,14.92,14.92,8080,0.0,1.0
2025-04-01,15.2993,15.33,15.18,15.3,5094,15.2993,15.33,15.18,15.3,5094,0.0,1.0
2025-04-02,15.3926,15.42,15.26,15.26,20864,15.3926,15.42,15.26,15.26,20864,0.0,1.0
2025-04-03,14.9157,15.08,14.9157,14.99,4079,14.9157,15.08,14.9157,14.99,4079,0.0,1.0
2025-04-04,14.0666,14.51,14.0666,14.4992,111061,14.0666,14.51,14.0666,14.4992,111061,0.0,1.0
2025-04-07,13.9326,14.05,13.5257,13.59,22985,13.9326,14.05,13.5257,13.59,22985,0.0,1.0
2025-04-08,13.7725,14.4,13.61,14.34,24512,13.7725,14.4,13.61,14.34,24512,0.0,1.0
2025-04-09,14.75,14.76,13.7,13.7,22657,14.75,14.76,13.7,13.7,22657,0.0,1.0
2025-04-10,14.3775,14.47,14.02,14.34,32154,14.3775,14.47,14.02,14.34,32154,0.0,1.0
2025-04-11,14.6126,14.65,14.4,14.4,11054,14.6126,14.65,14.4,14.4,11054,0.0,1.0
2025-04-14,14.7615,14.84,14.6894,14.79,7399,14.7615,14.84,14.6894,14.79,7399,0.0,1.0
2025-04-15,14.688,14.83,14.688,14.83,8169,14.688,14.83,14.688,14.83,8169,0.0,1.0
2025-04-16,14.5156,14.71,14.45,14.64,19172,14.5156,14.71,14.45,14.64,19172,0.0,1.0
2025-04-17,14.5355,14.64,14.51,14.58,7890,14.5355,14.64,14.51,14.58,7890,0.0,1.0
2025-04-21,14.23,14.34,14.16,14.28,6841,14.23,14.34,14.16,14.28,6841,0.0,1.0
2025-04-22,14.5875,14.61,14.4189,14.4189,23489,14.5875,14.61,14.4189,14.4189,23489,0.0,1.0
2025-04-23,14.7084,14.8858,14.65,14.8858,30142,14.7084,14.8858,14.65,14.8858,30142,0.0,1.0
2025-04-24,14.8681,14.87,14.7609,14.7609,19690,14.8681,14.87,14.7609,14.7609,19690,0.0,1.0
2025-04-25,14.8511,14.8511,14.74,14.8,72615,14.8511,14.8511,14.74,14.8,72615,0.0,1.0
2025-04-28,14.9211,14.94,14.82,14.93,4844,14.9211,14.94,14.82,14.93,4844,0.0,1.0
2025-04-29,14.98,15.0001,14.93,14.945,3870,14.98,15.0001,14.93,14.945,3870,0.0,1.0
2025-04-30,15.0437,15.0437,14.76,14.89,3749,15.0437,15.0437,14.76,14.89,3749,0.0,1.0
2025-05-01,15.04,15.14,15.03,15.11,4532,15.04,15.14,15.03,15.11,4532,0.0,1.0
2025-05-02,15.22,15.27,15.04,15.04,18561,15.22,15.27,15.04,15.04,18561,0.0,1.0
2025-05-05,15.1744,15.2387,15.17,15.17,1422,15.1744,15.2387,15.17,15.17,1422,0.0,1.0
2025-05-06,15.1131,15.2,15.05,15.05,2946,15.1131,15.2,15.05,15.05,2946,0.0,1.0
2025-05-07,15.1313,15.14,15.08,15.12,26188,15.1313,15.14,15.08,15.12,26188,0.0,1.0
2025-05-08,15.2017,15.33,15.1699,15.17,19254,15.2017,15.33,15.1699,15.17,19254,0.0,1.0
2025-05-09,15.2107,15.25,15.1792,15.25,32190,15.2107,15.25,15.1792,15.25,32190,0.0,1.0
2025-05-12,15.4797,15.48,15.39,15.45,27633,15.4797,15.48,15.39,15.45,27633,0.0,1.0
2025-05-13,15.4256,15.5,15.4256,15.47,29789,15.4256,15.5,15.4256,15.47,29789,0.0,1.0
2025-05-14,15.3152,15.365,15.31,15.36,7870,15.3152,15.365,15.31,15.36,7870,0.0,1.0
2025-05-15,15.4673,15.4673,15.333,15.345,16768,15.4673,15.4673,15.333,15.345,16768,0.0,1.0
2025-05-16,15.59,15.59,15.475,15.475,5899,15.59,15.59,15.475,15.475,5899,0.0,1.0
2025-05-19,15.6283,15.64,15.55,15.55,11652,15.6283,15.64,15.55,15.55,11652,0.0,1.0
2025-05-20,15.6091,15.64,15.56,15.64,5977,15.6091,15.64,15.56,15.64,5977,0.0,1.0
2025-05-21,15.3788,15.54,15.37,15.51,14569,15.3788,15.54,15.37,15.51,14569,0.0,1.0
2025-05-22,15.3122,15.4,15.31,15.32,18995,15.3122,15.4,15.31,15.32,18995,0.0,1.0
2025-05-23,15.2894,15.31,15.22,15.24,5089,15.2894,15.31,15.22,15.24,5089,0.0,1.0
2025-05-27,15.47,15.48,15.365,15.365,7639,15.47,15.48,15.365,15.365,7639,0.0,1.0
2025-05-28,15.385,15.47,15.38,15.47,19934,15.385,15.47,15.38,15.47,19934,0.0,1.0
2025-05-29,15.4297,15.47,15.37,15.41,28731,15.4297,15.47,15.37,15.41,28731,0.0,1.0
2025-05-30,15.5152,15.54,15.37,15.4,32097,15.5152,15.54,15.37,15.4,32097,0.0,1.0
2025-06-02,15.5667,15.58,15.41,15.43,21412,15.5667,15.58,15.41,15.43,21412,0.0,1.0
2025-06-03,15.6106,15.63,15.525,15.525,54992,15.6106,15.63,15.525,15.525,54992,0.0,1.0
2025-06-04,15.5586,15.6225,15.5586,15.6225,4195,15.5586,15.6225,15.5586,15.6225,4195,0.0,1.0
2025-06-05,15.5128,15.6,15.5,15.5335,42357,15.5128,15.6,15.5,15.5335,42357,0.0,1.0
2025-06-06,15.6666,15.6666,15.61,15.66,13937,15.6666,15.6666,15.61,15.66,13937,0.0,1.0
2025-06-09,15.7022,15.76,15.67,15.67,15082,15.7022,15.76,15.67,15.67,15082,0.0,1.0
2025-06-10,15.8224,15.84,15.73,15.73,31198,15.8224,15.84,15.73,15.73,31198,0.0,1.0
2025-06-11,15.7326,15.81,15.71,15.79,9442,15.7326,15.81,15.71,15.79,9442,0.0,1.0
2025-06-12,15.8147,15.83,15.78,15.78,2122,15.8147,15.83,15.78,15.78,2122,0.0,1.0
2025-06-13,15.7503,15.8073,15.7503,15.8,753,15.7503,15.8073,15.7503,15.8,753,0.0,1.0
2025-06-16,15.815,15.8422,15.78,15.8422,22099,15.815,15.8422,15.78,15.8422,22099,0.0,1.0
2025-06-17,15.7238,15.81,15.7159,15.8002,3197,15.7238,15.81,15.7159,15.8002,3197,0.0,1.0
2025-06-18,15.6671,15.78,15.66,15.725,59053,15.6671,15.78,15.66,15.725,59053,0.0,1.0
2025-06-20,15.6264,15.7,15.61,15.7,2084,15.6264,15.7,15.61,15.7,2084,0.0,1.0
2025-06-23,15.7803,15.7803,15.66,15.71,1175,15.7803,15.7803,15.66,15.71,1175,0.0,1.0
2025-06-24,15.905,16.04,15.83,16.0,1621929,15.905,16.04,15.83,16.0,1621929,0.0,1.0
2025-06-25,15.7614,15.83,15.75,15.83,15047,15.7614,15.83,15.75,15.83,15047,0.0,1.0
2025-06-26,15.8845,15.885,15.8552,15.8552,39561,15.8845,15.885,15.8552,15.8552,39561,0.0,1.0
2025-06-27,15.9499,15.985,15.88,15.95,15616,15.9499,15.985,15.88,15.95,15616,0.0,1.0
2025-06-30,16.0374,16.04,15.97,16.0,36273,16.0374,16.04,15.97,16.0,36273,0.0,1.0
2025-07-01,16.145,16.17,16.05,16.05,17456,16.145,16.17,16.05,16.05,17456,0.0,1.0
2025-07-02,16.15,16.16,16.0899,16.09,14311,16.15,16.16,16.0899,16.09,14311,0.0,1.0
2025-07-03,16.2861,16.29,16.21,16.21,27933,16.2861,16.29,16.21,16.21,27933,0.0,1.0
2025-07-07,16.1774,16.23,16.13,16.22,7739,16.1774,16.23,16.13,16.22,7739,0.0,1.0
2025-07-08,16.23,16.2507,16.21,16.24,6564,16.23,16.2507,16.21,16.24,6564,0.0,1.0
2025-07-09,16.305,16.31,16.23,16.28,8851,16.305,16.31,16.23,16.28,8851,0.0,1.0
2025-07-10,16.345,16.395,16.345,16.38,18903,16.345,16.395,16.345,16.38,18903,0.0,1.0
2025-07-11,16.232,16.27,16.2124,16.2262,27213,16.232,16.27,16.2124,16.2262,27213,0.0,1.0
2025-07-14,16.2894,16.29,16.2,16.2,13267,16.2894,16.29,16.2,16.2,13267,0.0,1.0
2025-07-15,16.1224,16.36,16.1224,16.36,34605,16.1224,16.36,16.1224,16.36,34605,0.0,1.0
2025-07-16,16.135,16.16,16.02,16.16,819147,16.135,16.16,16.02,16.16,819147,0.0,1.0
2025-07-17,16.1771,16.19,16.13,16.13,148054,16.1771,16.19,16.13,16.13,148054,0.0,1.0
2025-07-18,16.14,16.1804,16.11,16.1804,9815,16.14,16.1804,16.11,16.1804,9815,0.0,1.0
2025-07-21,16.187,16.2698,16.18,16.24,34005,16.187,16.2698,16.18,16.24,34005,0.0,1.0
2025-07-22,16.2089,16.22,16.17,16.2192,181034,16.2089,16.22,16.17,16.2192,181034,0.0,1.0
2025-07-23,16.315,16.33,16.24,16.24,47381,16.315,16.33,16.24,16.24,47381,0.0,1.0
2025-07-24,16.2278,16.29,16.225,16.28,33134,16.2278,16.29,16.225,16.28,33134,0.0,1.0
2025-07-25,16.2437,16.25,16.19,16.19,4653,16.2437,16.25,16.19,16.19,4653,0.0,1.0
2025-07-28,16.195,16.24,16.17,16.24,18966,16.195,16.24,16.17,16.24,18966,0.0,1.0
2025-07-29,16.1,16.2,16.0899,16.19,39272,16.1,16.2,16.0899,16.19,39272,0.0,1.0
2025-07-30,15.989,16.24,15.9309,16.24,40907,15.989,16.24,15.9309,16.24,40907,0.0,1.0
2025-07-31,15.9909,16.16,15.9909,16.16,48444,15.9909,16.16,15.9909,16.16,48444,0.0,1.0
2025-08-01,15.8259,15.87,15.78,15.8613,37337,15.8259,15.87,15.78,15.8613,37337,0.0,1.0
2025-08-04,15.965,15.97,15.86,15.86,31849,15.965,15.97,15.86,15.86,31849,0.0,1.0
2025-08-05,15.995,16.02,15.96,16.01,34671,15.995,16.02,15.96,16.01,34671,0.0,1.0
2025-08-06,16.055,16.07,15.98,16.03,34570,16.055,16.07,15.98,16.03,34570,0.0,1.0
2025-08-07,15.9347,16.07,15.92,16.07,13108,15.9347,16.07,15.92,16.07,13108,0.0,1.0
2025-08-08,16.035,16.04,15.99,15.99,6717,16.035,16.04,15.99,15.99,6717,0.0,1.0
2025-08-11,16.0215,16.08,16.01,16.08,70648,16.0215,16.08,16.01,16.08,70648,0.0,1.0
2025-08-12,16.175,16.18,16.1101,16.14,13613,16.175,16.18,16.1101,16.14,13613,0.0,1.0
2025-08-13,16.3099,16.32,16.24,16.2665,14466,16.3099,16.32,16.24,16.2665,14466,0.0,1.0
2025-08-14,16.3199,16.3199,16.27,16.2778,9988,16.3199,16.3199,16.27,16.2778,9988,0.0,1.0
2025-08-15,16.385,16.42,16.37,16.37,20387,16.385,16.42,16.37,16.37,20387,0.0,1.0
2025-08-18,16.3404,16.36,16.32,16.35,13306,16.3404,16.36,16.32,16.35,13306,0.0,1.0
2025-08-19,16.3815,16.45,16.36,16.43,20873,16.3815,16.45,16.36,16.43,20873,0.0,1.0
2025-08-20,16.3596,16.4,16.3326,16.38,58525,16.3596,16.4,16.3326,16.38,58525,0.0,1.0
2025-08-21,16.2989,16.33,16.28,16.33,27966,16.2989,16.33,16.28,16.33,27966,0.0,1.0
2025-08-22,16.5474,16.58,16.45,16.45,8642,16.5474,16.58,16.45,16.45,8642,0.0,1.0
2025-08-25,16.465,16.5101,16.46,16.5101,32391,16.465,16.5101,16.46,16.5101,32391,0.0,1.0
2025-08-26,16.51,16.52,16.44,16.47,20666,16.51,16.52,16.44,16.47,20666,0.0,1.0
2025-08-27,16.5858,16.59,16.47,16.47,58448,16.5858,16.59,16.47,16.47,58448,0.0,1.0
2025-08-28,16.6,16.61,16.535,16.56,27613,16.6,16.61,16.535,16.56,27613,0.0,1.0
2025-08-29,16.58,16.63,16.55,16.63,16699,16.58,16.63,16.55,16.63,16699,0.0,1.0
2025-09-02,16.51,16.51,16.4414,16.45,11154,16.51,16.51,16.4414,16.45,11154,0.0,1.0
2025-09-03,16.5291,16.72,16.47,16.72,12880,16.5291,16.72,16.47,16.72,12880,0.0,1.0
2025-09-04,16.66,16.66,16.56,16.59,33796,16.66,16.66,16.56,16.59,33796,0.0,1.0
2025-09-05,16.6294,16.72,16.555,16.62,35795,16.6294,16.72,16.555,16.62,35795,0.0,1.0
2025-09-08,16.6301,16.64,16.56,16.59,14510,16.6301,16.64,16.56,16.59,14510,0.0,1.0
2025-09-09,16.6495,16.67,16.605,16.67,93517,16.6495,16.67,16.605,16.67,93517,0.0,1.0
2025-09-10,16.84,16.9,16.73,16.73,22135,16.84,16.9,16.73,16.73,22135,0.0,1.0
2025-09-11,16.9106,16.92,16.84,16.84,60695,16.9106,16.92,16.84,16.84,60695,0.0,1.0
2025-09-12,16.7851,16.86,16.7851,16.86,28236,16.7851,16.86,16.7851,16.86,28236,0.0,1.0
2025-09-15,16.815,16.87,16.788,16.87,4126,16.815,16.87,16.788,16.87,4126,0.0,1.0
2025-09-16,16.8331,16.84,16.79,16.81,22480,16.8331,16.84,16.79,16.81,22480,0.0,1.0
2025-09-17,16.8444,16.92,16.8192,16.9,19407,16.8444,16.92,16.8192,16.9,19407,0.0,1.0
2025-09-18,16.9397,17.0,16.93,16.93,13726,16.9397,17.0,16.93,16.93,13726,0.0,1.0
2025-09-19,17.0099,17.03,16.93,16.975,39028,17.0099,17.03,16.93,16.975,39028,0.0,1.0
2025-09-22,17.0165,17.02,16.97,16.98,29963,17.0165,17.02,16.97,16.98,29963,0.0,1.0
2025-09-23,17.0128,17.07,16.995,17.07,23661,17.0128,17.07,16.995,17.07,23661,0.0,1.0
2025-09-24,16.9744,17.02,16.95,17.005,43575,16.9744,17.02,16.95,17.005,43575,0.0,1.0
2025-09-25,16.9172,16.97,16.87,16.97,83606,16.9172,16.97,16.87,16.97,83606,0.0,1.0
2025-09-26,17.0376,17.0715,17.01,17.02,68855,17.0376,17.0715,17.01,17.02,68855,0.0,1.0
2025-09-29,17.0105,17.019,16.9645,16.9719,44324,17.0105,17.019,16.9645,16.9719,44324,0.0,1.0
2025-09-30,17.0599,17.07,16.95,16.98,38202,17.0599,17.07,16.95,16.98,38202,0.0,1.0
2025-10-01,17.159,17.18,17.05,17.05,97510,17.159,17.18,17.05,17.05,97510,0.0,1.0
2025-10-02,17.21,17.22,17.11,17.16,115117,17.21,17.22,17.11,17.16,115117,0.0,1.0
2025-10-03,17.285,17.34,17.28,17.295,563135,17.285,17.34,17.28,17.295,563135,0.0,1.0
2025-10-06,17.3142,17.33,17.2938,17.33,46615,17.3142,17.33,17.2938,17.33,46615,0.0,1.0
2025-10-07,17.265,17.32,17.2,17.32,23010,17.265,17.32,17.2,17.32,23010,0.0,1.0
2025-10-08,17.295,17.32,17.24,17.32,37720,17.295,17.32,17.24,17.32,37720,0.0,1.0
2025-10-09,17.23,17.34,17.205,17.34,106855,17.23,17.34,17.205,17.34,106855,0.0,1.0
2025-10-10,16.9344,17.29,16.9344,17.29,219414,16.9344,17.29,16.9344,17.29,219414,0.0,1.0
2025-10-13,17.095,17.13,17.05,17.05,17955,17.095,17.13,17.05,17.05,17955,0.0,1.0
2025-10-14,17.0837,17.16,16.9,16.93,3993,17.0837,17.16,16.9,16.93,3993,0.0,1.0
2025-10-15,17.1438,17.25,17.0453,17.18,15241,17.1438,17.25,17.0453,17.18,15241,0.0,1.0
2025-10-16,17.009,17.16,16.99,17.14,9108,17.009,17.16,16.99,17.14,9108,0.0,1.0
2025-10-17,17.085,17.1,16.95,16.95,69713,17.085,17.1,16.95,16.95,69713,0.0,1.0
2025-10-20,17.21,17.22,17.1399,17.14,11293,17.21,17.22,17.1399,17.14,11293,0.0,1.0
2025-10-21,17.2369,17.27,17.19,17.2,16960,17.2369,17.27,17.19,17.2,16960,0.0,1.0
2025-10-22,17.1789,17.2199,17.13,17.2,24533,17.1789,17.2199,17.13,17.2,24533,0.0,1.0
2025-10-23,17.2448,17.28,17.21,17.21,19983,17.2448,17.28,17.21,17.21,19983,0.0,1.0
2025-10-24,17.4043,17.45,17.38,17.38,18094,17.4043,17.45,17.38,17.38,18094,0.0,1.0
2025-10-27,17.475,17.48,17.4201,17.4598,23346,17.475,17.48,17.4201,17.4598,23346,0.0,1.0
2025-10-28,17.455,17.55,17.45,17.45,33963,17.455,17.55,17.45,17.45,33963,0.0,1.0
2025-10-29,17.25,17.36,17.23,17.345,43463,17.25,17.36,17.23,17.345,43463,0.0,1.0
2025-10-30,17.0553,17.21,17.055,17.1,17800,17.0553,17.21,17.055,17.1,17800,0.0,1.0
2025-10-31,17.1208,17.16,17.0388,17.0505,94429,17.1208,17.16,17.0388,17.0505,94429,0.0,1.0
2025-11-03,17.0407,17.16,17.0,17.16,19461,17.0407,17.16,17.0,17.16,19461,0.0,1.0
2025-11-04,16.88,16.94,16.86,16.9,32652,16.88,16.94,16.86,16.9,32652,0.0,1.0
2025-11-05,17.025,17.0599,16.91,16.96,44641,17.025,17.0599,16.91,16.96,44641,0.0,1.0
2025-11-06,16.9471,17.0,16.92,17.0,15773,16.9471,17.0,16.92,17.0,15773,0.0,1.0
2025-11-07,17.0056,17.02,16.87,16.95,4836,17.0056,17.02,16.87,16.95,4836,0.0,1.0
2025-11-10,17.105,17.13,16.9982,17.09,48381,17.105,17.13,16.9982,17.09,48381,0.0,1.0
2025-11-11,17.2611,17.28,17.1156,17.1156,18380,17.2611,17.28,17.1156,17.1156,18380,0.0,1.0
2025-11-12,17.275,17.32,17.275,17.32,16213,17.275,17.32,17.275,17.32,16213,0.0,1.0
2025-11-13,17.1053,17.26,17.09,17.24,49520,17.1053,17.26,17.09,17.24,49520,0.0,1.0
2025-11-14,17.0681,17.1411,17.0,17.0,24168,17.0681,17.1411,17.0,17.0,24168,0.0,1.0
2025-11-17,16.9081,17.0899,16.86,17.06,25183,16.9081,17.0899,16.86,17.06,25183,0.0,1.0
2025-11-18,16.8662,16.9431,16.8128,16.88,39913,16.8662,16.9431,16.8128,16.88,39913,0.0,1.0
2025-11-19,16.8351,17.06,16.7933,16.88,39026,16.8351,17.06,16.7933,16.88,39026,0.0,1.0
2025-11-20,16.6186,16.99,16.6186,16.92,26808,16.6186,16.99,16.6186,16.92,26808,0.0,1.0
2025-11-21,16.8103,16.901,16.68,16.68,42598,16.8103,16.901,16.68,16.68,42598,0.0,1.0
2025-11-24,16.9,16.9265,16.82,16.82,15794,16.9,16.9265,16.82,16.82,15794,0.0,1.0
2025-11-25,17.085,17.09,16.9501,16.96,49689,17.085,17.09,16.9501,16.96,49689,0.0,1.0
2025-11-26,17.2063,17.25,17.15,17.15,40929,17.2063,17.25,17.15,17.15,40929,0.0,1.0