date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-26,16.0,16.55,14.16,14.46,2846676,16.0,16.55,14.16,14.46,2846676,0.0,1.0
2024-09-27,17.75,20.1,16.2301,16.5,616068,17.75,20.1,16.2301,16.5,616068,0.0,1.0
2024-09-30,16.8,18.23,15.52,17.7,306855,16.8,18.23,15.52,17.7,306855,0.0,1.0
2024-10-01,17.28,18.1,16.1,16.5,367915,17.28,18.1,16.1,16.5,367915,0.0,1.0
2024-10-02,17.37,17.98,16.755,17.9,235559,17.37,17.98,16.755,17.9,235559,0.0,1.0
2024-10-03,16.96,17.72,16.75,16.83,141673,16.96,17.72,16.75,16.83,141673,0.0,1.0
2024-10-04,17.36,17.67,16.93,17.21,174533,17.36,17.67,16.93,17.21,174533,0.0,1.0
2024-10-07,17.3,18.5,16.82,17.66,182370,17.3,18.5,16.82,17.66,182370,0.0,1.0
2024-10-08,18.6,18.93,17.05,17.1,177539,18.6,18.93,17.05,17.1,177539,0.0,1.0
2024-10-09,18.33,18.7,17.95,18.5,75527,18.33,18.7,17.95,18.5,75527,0.0,1.0
2024-10-10,16.95,18.33,16.9001,18.2,198588,16.95,18.33,16.9001,18.2,198588,0.0,1.0
2024-10-11,17.0,17.5199,16.5032,16.54,82143,17.0,17.5199,16.5032,16.54,82143,0.0,1.0
2024-10-14,17.15,17.398,17.0,17.07,31284,17.15,17.398,17.0,17.07,31284,0.0,1.0
2024-10-15,17.1,17.53,16.92,17.53,61582,17.1,17.53,16.92,17.53,61582,0.0,1.0
2024-10-16,17.94,17.94,17.08,17.125,58468,17.94,17.94,17.08,17.125,58468,0.0,1.0
2024-10-17,17.38,17.99,17.14,17.77,32645,17.38,17.99,17.14,17.77,32645,0.0,1.0
2024-10-18,17.68,17.81,17.01,17.18,84709,17.68,17.81,17.01,17.18,84709,0.0,1.0
2024-10-21,18.0,18.03,17.37,17.92,119436,18.0,18.03,17.37,17.92,119436,0.0,1.0
2024-10-22,18.01,18.3,17.65,18.11,116285,18.01,18.3,17.65,18.11,116285,0.0,1.0
2024-10-23,17.77,18.1825,17.64,17.99,77569,17.77,18.1825,17.64,17.99,77569,0.0,1.0
2024-10-24,17.08,18.05,17.01,17.67,54823,17.08,18.05,17.01,17.67,54823,0.0,1.0
2024-10-25,17.18,18.0,16.91,17.0,73105,17.18,18.0,16.91,17.0,73105,0.0,1.0
2024-10-28,17.64,17.99,17.13,17.41,59369,17.64,17.99,17.13,17.41,59369,0.0,1.0
2024-10-29,17.99,18.0,17.39,17.39,52661,17.99,18.0,17.39,17.39,52661,0.0,1.0
2024-10-30,17.55,17.995,17.45,17.9,71200,17.55,17.995,17.45,17.9,71200,0.0,1.0
2024-10-31,17.91,17.9699,17.29,17.71,94329,17.91,17.9699,17.29,17.71,94329,0.0,1.0
2024-11-01,18.27,18.52,17.7,17.94,197668,18.27,18.52,17.7,17.94,197668,0.0,1.0
2024-11-04,18.64,19.3599,18.455,18.49,56785,18.64,19.3599,18.455,18.49,56785,0.0,1.0
2024-11-05,19.22,19.42,18.61,18.83,208304,19.22,19.42,18.61,18.83,208304,0.0,1.0
2024-11-06,20.12,20.73,19.145,19.59,196057,20.12,20.73,19.145,19.59,196057,0.0,1.0
2024-11-07,21.0,21.18,19.92,19.92,233977,21.0,21.18,19.92,19.92,233977,0.0,1.0
2024-11-08,21.41,21.6036,20.89,21.24,129826,21.41,21.6036,20.89,21.24,129826,0.0,1.0
2024-11-11,22.25,23.05,21.39,21.73,273355,22.25,23.05,21.39,21.73,273355,0.0,1.0
2024-11-12,22.18,22.82,21.68,22.41,342710,22.18,22.82,21.68,22.41,342710,0.0,1.0
2024-11-13,19.8,21.05,19.05,19.33,303160,19.8,21.05,19.05,19.33,303160,0.0,1.0
2024-11-14,21.0,21.19,19.57,19.57,97575,21.0,21.19,19.57,19.57,97575,0.0,1.0
2024-11-15,20.93,21.99,20.71,21.17,68722,20.93,21.99,20.71,21.17,68722,0.0,1.0
2024-11-18,21.39,21.405,20.93,21.25,61570,21.39,21.405,20.93,21.25,61570,0.0,1.0
2024-11-19,21.56,21.695,20.745,21.2,166585,21.56,21.695,20.745,21.2,166585,0.0,1.0
2024-11-20,21.27,21.61,21.12,21.26,121940,21.27,21.61,21.12,21.26,121940,0.0,1.0
2024-11-21,22.07,23.0,21.685,21.8,229157,22.07,23.0,21.685,21.8,229157,0.0,1.0
2024-11-22,23.08,23.35,21.9,22.07,162806,23.08,23.35,21.9,22.07,162806,0.0,1.0
2024-11-25,24.5,24.63,23.19,23.33,232444,24.5,24.63,23.19,23.33,232444,0.0,1.0
2024-11-26,24.55,25.195,24.15,24.17,120188,24.55,25.195,24.15,24.17,120188,0.0,1.0
2024-11-27,24.96,25.32,24.66,24.705,125667,24.96,25.32,24.66,24.705,125667,0.0,1.0
2024-11-29,24.94,25.57,24.74,25.22,64485,24.94,25.57,24.74,25.22,64485,0.0,1.0
2024-12-02,24.28,24.94,23.79,24.84,145295,24.28,24.94,23.79,24.84,145295,0.0,1.0
2024-12-03,24.97,25.22,23.605,23.97,128406,24.97,25.22,23.605,23.97,128406,0.0,1.0
2024-12-04,24.77,25.54,23.98,24.92,254963,24.77,25.54,23.98,24.92,254963,0.0,1.0
2024-12-05,24.65,25.5522,24.18,24.63,96457,24.65,25.5522,24.18,24.63,96457,0.0,1.0
2024-12-06,25.0,25.28,24.0525,24.68,228703,25.0,25.28,24.0525,24.68,228703,0.0,1.0
2024-12-09,24.15,25.63,23.28,25.49,173570,24.15,25.63,23.28,25.49,173570,0.0,1.0
2024-12-10,24.31,25.42,23.9,23.96,259436,24.31,25.42,23.9,23.96,259436,0.0,1.0
2024-12-11,23.88,24.395,23.31,24.28,123286,23.88,24.395,23.31,24.28,123286,0.0,1.0
2024-12-12,25.17,25.735,24.0,24.26,188954,25.17,25.735,24.0,24.26,188954,0.0,1.0
2024-12-13,23.25,25.67,23.15,24.8,130698,23.25,25.67,23.15,24.8,130698,0.0,1.0
2024-12-16,22.3,23.47,22.05,23.01,219816,22.3,23.47,22.05,23.01,219816,0.0,1.0
2024-12-17,22.54,22.9,21.77,22.53,265724,22.54,22.9,21.77,22.53,265724,0.0,1.0
2024-12-18,22.13,22.75,21.52,22.45,237227,22.13,22.75,21.52,22.45,237227,0.0,1.0
2024-12-19,21.84,22.31,21.16,22.08,223300,21.84,22.31,21.16,22.08,223300,0.0,1.0
2024-12-20,21.41,22.14,21.2,21.5,1864109,21.41,22.14,21.2,21.5,1864109,0.0,1.0
2024-12-23,23.65,23.81,20.94,21.51,142550,23.65,23.81,20.94,21.51,142550,0.0,1.0
2024-12-24,22.14,23.58,21.275,23.46,168761,22.14,23.58,21.275,23.46,168761,0.0,1.0
2024-12-26,22.59,22.9,21.43,21.82,101796,22.59,22.9,21.43,21.82,101796,0.0,1.0
2024-12-27,21.21,23.1402,20.9,22.53,216240,21.21,23.1402,20.9,22.53,216240,0.0,1.0
2024-12-30,20.28,20.94,20.215,20.94,178152,20.28,20.94,20.215,20.94,178152,0.0,1.0
2024-12-31,20.26,20.34,19.55,20.29,196383,20.26,20.34,19.55,20.29,196383,0.0,1.0
2025-01-02,19.89,20.79,19.23,20.55,201190,19.89,20.79,19.23,20.55,201190,0.0,1.0
2025-01-03,19.79,20.17,19.445,20.1,94377,19.79,20.17,19.445,20.1,94377,0.0,1.0
2025-01-06,19.43,20.49,19.3,19.76,100858,19.43,20.49,19.3,19.76,100858,0.0,1.0
2025-01-07,19.65,19.66,18.65,19.6,114872,19.65,19.66,18.65,19.6,114872,0.0,1.0
2025-01-08,20.12,20.165,19.48,19.79,93630,20.12,20.165,19.48,19.79,93630,0.0,1.0
2025-01-10,20.0,20.18,19.33,19.88,119297,20.0,20.18,19.33,19.88,119297,0.0,1.0
2025-01-13,21.03,21.2,19.7,19.7,127248,21.03,21.2,19.7,19.7,127248,0.0,1.0
2025-01-14,20.47,21.36,19.98,21.29,167423,20.47,21.36,19.98,21.29,167423,0.0,1.0
2025-01-15,21.27,21.43,20.65,20.82,115791,21.27,21.43,20.65,20.82,115791,0.0,1.0
2025-01-16,20.39,21.165,20.35,21.09,59601,20.39,21.165,20.35,21.09,59601,0.0,1.0
2025-01-17,20.69,20.87,20.44,20.7,70652,20.69,20.87,20.44,20.7,70652,0.0,1.0
2025-01-21,21.57,21.655,20.5,20.71,56182,21.57,21.655,20.5,20.71,56182,0.0,1.0
2025-01-22,21.06,21.63,21.01,21.63,66686,21.06,21.63,21.01,21.63,66686,0.0,1.0
2025-01-23,21.09,21.11,20.58,20.88,45983,21.09,21.11,20.58,20.88,45983,0.0,1.0
2025-01-24,21.58,21.63,20.95,21.03,35316,21.58,21.63,20.95,21.03,35316,0.0,1.0
2025-01-27,21.58,22.15,21.17,21.71,50376,21.58,22.15,21.17,21.71,50376,0.0,1.0
2025-01-28,21.82,22.05,21.24,21.54,53099,21.82,22.05,21.24,21.54,53099,0.0,1.0
2025-01-29,22.33,22.41,21.38,21.82,62673,22.33,22.41,21.38,21.82,62673,0.0,1.0
2025-01-30,22.69,22.86,21.6701,22.54,68959,22.69,22.86,21.6701,22.54,68959,0.0,1.0
2025-01-31,22.81,23.36,22.31,23.01,63049,22.81,23.36,22.31,23.01,63049,0.0,1.0
2025-02-03,22.24,22.72,21.56,22.37,44331,22.24,22.72,21.56,22.37,44331,0.0,1.0
2025-02-04,22.82,22.885,22.0546,22.18,58994,22.82,22.885,22.0546,22.18,58994,0.0,1.0
2025-02-05,23.11,23.2599,22.62,22.62,45584,23.11,23.2599,22.62,22.62,45584,0.0,1.0
2025-02-06,22.24,23.01,21.96,23.01,63485,22.24,23.01,21.96,23.01,63485,0.0,1.0
2025-02-07,21.31,22.54,20.93,22.54,52489,21.31,22.54,20.93,22.54,52489,0.0,1.0
2025-02-10,21.21,21.34,20.63,21.34,40958,21.21,21.34,20.63,21.34,40958,0.0,1.0
2025-02-11,19.85,21.2174,19.61,21.06,61512,19.85,21.2174,19.61,21.06,61512,0.0,1.0
2025-02-12,19.5,20.21,18.7821,19.67,100540,19.5,20.21,18.7821,19.67,100540,0.0,1.0
2025-02-13,20.24,20.55,19.63,19.83,33409,20.24,20.55,19.63,19.83,33409,0.0,1.0
2025-02-14,19.75,20.495,19.45,20.29,58309,19.75,20.495,19.45,20.29,58309,0.0,1.0
2025-02-18,20.04,20.09,19.2701,19.48,40350,20.04,20.09,19.2701,19.48,40350,0.0,1.0
2025-02-19,20.91,21.08,19.97,20.17,45733,20.91,21.08,19.97,20.17,45733,0.0,1.0
2025-02-20,20.11,20.74,19.75,20.74,47908,20.11,20.74,19.75,20.74,47908,0.0,1.0
2025-02-21,19.58,20.44,19.31,20.26,43787,19.58,20.44,19.31,20.26,43787,0.0,1.0
2025-02-24,19.97,20.47,19.265,19.87,62314,19.97,20.47,19.265,19.87,62314,0.0,1.0
2025-02-25,19.8,20.08,19.51,19.98,37686,19.8,20.08,19.51,19.98,37686,0.0,1.0
2025-02-26,18.83,19.995,18.7,19.92,46134,18.83,19.995,18.7,19.92,46134,0.0,1.0
2025-02-27,18.47,19.05,18.46,18.62,24412,18.47,19.05,18.46,18.62,24412,0.0,1.0
2025-02-28,20.0,20.19,18.27,18.47,55407,20.0,20.19,18.27,18.47,55407,0.0,1.0
2025-03-03,18.91,20.03,18.86,19.87,45419,18.91,20.03,18.86,19.87,45419,0.0,1.0
2025-03-04,19.59,19.62,18.71,18.71,48695,19.59,19.62,18.71,18.71,48695,0.0,1.0
2025-03-05,19.53,19.755,19.25,19.69,43398,19.53,19.755,19.25,19.69,43398,0.0,1.0
2025-03-06,18.32,19.47,18.11,19.34,56973,18.32,19.47,18.11,19.34,56973,0.0,1.0
2025-03-07,18.47,19.39,17.78,18.0,75815,18.47,19.39,17.78,18.0,75815,0.0,1.0
2025-03-10,18.37,18.82,18.005,18.2,54018,18.37,18.82,18.005,18.2,54018,0.0,1.0
2025-03-11,18.9,19.12,18.37,18.4,92981,18.9,19.12,18.37,18.4,92981,0.0,1.0
2025-03-12,19.36,19.57,18.505,19.02,69508,19.36,19.57,18.505,19.02,69508,0.0,1.0
2025-03-13,19.33,19.49,18.52,19.22,65498,19.33,19.49,18.52,19.22,65498,0.0,1.0
2025-03-14,20.09,20.32,19.31,19.48,46270,20.09,20.32,19.31,19.48,46270,0.0,1.0
2025-03-17,20.55,20.62,19.84,19.84,46749,20.55,20.62,19.84,19.84,46749,0.0,1.0
2025-03-18,21.2,21.615,20.3,20.3,62049,21.2,21.615,20.3,20.3,62049,0.0,1.0
2025-03-19,21.9,21.96,20.99,21.14,56372,21.9,21.96,20.99,21.14,56372,0.0,1.0
2025-03-20,21.63,22.295,21.25,21.5,55803,21.63,22.295,21.25,21.5,55803,0.0,1.0
2025-03-21,21.35,21.88,19.5001,21.23,171743,21.35,21.88,19.5001,21.23,171743,0.0,1.0
2025-03-24,21.4,21.97,20.96,21.6,68243,21.4,21.97,20.96,21.6,68243,0.0,1.0
2025-03-25,20.33,21.405,20.05,21.3,159833,20.33,21.405,20.05,21.3,159833,0.0,1.0
2025-03-26,20.23,20.7,19.31,20.44,198004,20.23,20.7,19.31,20.44,198004,0.0,1.0
2025-03-27,21.11,22.05,19.462,19.51,327839,21.11,22.05,19.462,19.51,327839,0.0,1.0
2025-03-28,20.15,21.26,19.57,20.83,131079,20.15,21.26,19.57,20.83,131079,0.0,1.0
2025-03-31,21.26,21.7,19.8,20.0,142038,21.26,21.7,19.8,20.0,142038,0.0,1.0
2025-04-01,21.01,21.52,19.825,21.04,232925,21.01,21.52,19.825,21.04,232925,0.0,1.0
2025-04-02,21.53,21.67,20.67,20.84,56224,21.53,21.67,20.67,20.84,56224,0.0,1.0
2025-04-03,21.54,21.64,20.61,20.61,78453,21.54,21.64,20.61,20.61,78453,0.0,1.0
2025-04-04,21.25,21.32,20.15,21.02,132347,21.25,21.32,20.15,21.02,132347,0.0,1.0
2025-04-07,21.06,21.605,19.6,21.0,105451,21.06,21.605,19.6,21.0,105451,0.0,1.0
2025-04-08,20.5,21.68,20.205,21.68,80241,20.5,21.68,20.205,21.68,80241,0.0,1.0
2025-04-09,21.49,21.69,19.64,20.25,129633,21.49,21.69,19.64,20.25,129633,0.0,1.0
2025-04-10,21.76,22.165,20.78,21.11,79437,21.76,22.165,20.78,21.11,79437,0.0,1.0
2025-04-11,22.87,23.06,21.45,22.07,108834,22.87,23.06,21.45,22.07,108834,0.0,1.0
2025-04-14,22.89,23.5,21.0,23.16,114158,22.89,23.5,21.0,23.16,114158,0.0,1.0
2025-04-15,23.32,23.74,22.865,23.01,88138,23.32,23.74,22.865,23.01,88138,0.0,1.0
2025-04-16,23.52,23.68,22.71,23.31,67048,23.52,23.68,22.71,23.31,67048,0.0,1.0
2025-04-17,24.11,24.27,22.71,23.5,154142,24.11,24.27,22.71,23.5,154142,0.0,1.0
2025-04-21,23.24,24.07,22.33,23.84,94730,23.24,24.07,22.33,23.84,94730,0.0,1.0
2025-04-22,23.95,25.0,23.225,23.48,102130,23.95,25.0,23.225,23.48,102130,0.0,1.0
2025-04-23,23.52,24.93,23.15,24.43,106002,23.52,24.93,23.15,24.43,106002,0.0,1.0
2025-04-24,24.09,24.7,22.41,23.37,69107,24.09,24.7,22.41,23.37,69107,0.0,1.0
2025-04-25,24.2,24.6425,23.7255,24.0,45382,24.2,24.6425,23.7255,24.0,45382,0.0,1.0
2025-04-28,24.13,24.86,23.76,24.38,53659,24.13,24.86,23.76,24.38,53659,0.0,1.0
2025-04-29,24.1,24.3,23.79,24.0,58039,24.1,24.3,23.79,24.0,58039,0.0,1.0
2025-04-30,25.04,25.87,23.824,23.88,157282,25.04,25.87,23.824,23.88,157282,0.0,1.0
2025-05-01,24.78,25.89,24.51,24.84,79739,24.78,25.89,24.51,24.84,79739,0.0,1.0
2025-05-02,25.79,25.98,24.89,25.04,82347,25.79,25.98,24.89,25.04,82347,0.0,1.0
2025-05-05,25.43,25.95,25.2,25.73,55998,25.43,25.95,25.2,25.73,55998,0.0,1.0
2025-05-06,25.7,25.72,24.5,25.08,71807,25.7,25.72,24.5,25.08,71807,0.0,1.0
2025-05-07,25.83,26.91,25.1001,25.75,89056,25.83,26.91,25.1001,25.75,89056,0.0,1.0
2025-05-08,25.48,26.39,24.96,25.87,97979,25.48,26.39,24.96,25.87,97979,0.0,1.0
2025-05-09,25.63,26.305,25.26,25.86,69500,25.63,26.305,25.26,25.86,69500,0.0,1.0
2025-05-12,25.66,25.93,24.3058,25.89,146739,25.66,25.93,24.3058,25.89,146739,0.0,1.0
2025-05-13,24.64,25.4,22.57,25.4,142303,24.64,25.4,22.57,25.4,142303,0.0,1.0
2025-05-14,24.12,25.76,24.07,24.92,155744,24.12,25.76,24.07,24.92,155744,0.0,1.0
2025-05-15,24.92,25.04,23.73,23.92,105468,24.92,25.04,23.73,23.92,105468,0.0,1.0
2025-05-16,24.69,25.135,24.37,25.06,88787,24.69,25.135,24.37,25.06,88787,0.0,1.0
2025-05-19,26.52,26.79,24.599,24.79,141914,26.52,26.79,24.599,24.79,141914,0.0,1.0
2025-05-20,26.5,26.89,25.86,26.63,57824,26.5,26.89,25.86,26.63,57824,0.0,1.0
2025-05-21,22.06,24.309,21.17,24.2,219597,22.06,24.309,21.17,24.2,219597,0.0,1.0
2025-05-22,22.58,22.9249,21.62,22.86,146489,22.58,22.9249,21.62,22.86,146489,0.0,1.0
2025-05-23,21.94,22.7,21.5,21.5,2536185,21.94,22.7,21.5,21.5,2536185,0.0,1.0
2025-05-27,22.13,23.93,21.94,23.07,1121038,22.13,23.93,21.94,23.07,1121038,0.0,1.0
2025-05-28,21.45,22.25,21.18,22.23,206889,21.45,22.25,21.18,22.23,206889,0.0,1.0
2025-05-29,21.39,21.81,21.295,21.68,147797,21.39,21.81,21.295,21.68,147797,0.0,1.0
2025-05-30,21.17,21.595,20.67,21.13,481223,21.17,21.595,20.67,21.13,481223,0.0,1.0
2025-06-02,21.29,21.65,20.28,21.15,249308,21.29,21.65,20.28,21.15,249308,0.0,1.0
2025-06-03,21.8,21.95,20.78,21.43,290686,21.8,21.95,20.78,21.43,290686,0.0,1.0
2025-06-04,21.51,22.3,21.16,22.05,467347,21.51,22.3,21.16,22.05,467347,0.0,1.0
2025-06-05,20.92,21.72,20.71,21.65,409162,20.92,21.72,20.71,21.65,409162,0.0,1.0
2025-06-06,20.65,21.455,19.86,21.16,253651,20.65,21.455,19.86,21.16,253651,0.0,1.0
2025-06-09,20.33,20.965,19.82,20.92,578870,20.33,20.965,19.82,20.92,578870,0.0,1.0
2025-06-10,20.63,21.18,20.04,20.58,188814,20.63,21.18,20.04,20.58,188814,0.0,1.0
2025-06-11,20.16,20.725,20.055,20.55,165859,20.16,20.725,20.055,20.55,165859,0.0,1.0
2025-06-12,20.26,20.35,19.921,20.11,99252,20.26,20.35,19.921,20.11,99252,0.0,1.0
2025-06-13,19.69,20.35,19.64,20.15,288525,19.69,20.35,19.64,20.15,288525,0.0,1.0
2025-06-16,19.75,20.04,19.17,19.68,216444,19.75,20.04,19.17,19.68,216444,0.0,1.0
2025-06-17,19.67,20.3,19.56,19.63,239047,19.67,20.3,19.56,19.63,239047,0.0,1.0
2025-06-18,19.68,20.035,19.57,19.65,165913,19.68,20.035,19.57,19.65,165913,0.0,1.0
2025-06-20,20.1,20.42,19.655,19.83,237098,20.1,20.42,19.655,19.83,237098,0.0,1.0
2025-06-23,20.32,20.62,19.9148,20.05,191578,20.32,20.62,19.9148,20.05,191578,0.0,1.0
2025-06-24,20.6,20.68,20.03,20.43,246764,20.6,20.68,20.03,20.43,246764,0.0,1.0
2025-06-25,20.31,20.68,20.01,20.68,129406,20.31,20.68,20.01,20.68,129406,0.0,1.0
2025-06-26,21.15,21.22,20.13,20.45,377427,21.15,21.22,20.13,20.45,377427,0.0,1.0
2025-06-27,21.38,21.57,20.96,21.25,986430,21.38,21.57,20.96,21.25,986430,0.0,1.0
2025-06-30,21.31,21.55,21.13,21.43,481127,21.31,21.55,21.13,21.43,481127,0.0,1.0
2025-07-01,21.4,21.97,21.255,21.31,289517,21.4,21.97,21.255,21.31,289517,0.0,1.0
2025-07-02,20.59,21.31,20.38,21.31,557488,20.59,21.31,20.38,21.31,557488,0.0,1.0
2025-07-03,20.85,20.97,20.05,20.67,78441,20.85,20.97,20.05,20.67,78441,0.0,1.0
2025-07-07,20.74,20.945,20.38,20.85,273448,20.74,20.945,20.38,20.85,273448,0.0,1.0
2025-07-08,20.95,21.28,20.538,20.76,150434,20.95,21.28,20.538,20.76,150434,0.0,1.0
2025-07-09,21.09,21.22,20.48,21.22,199039,21.09,21.22,20.48,21.22,199039,0.0,1.0
2025-07-10,20.84,21.32,20.81,21.0,124382,20.84,21.32,20.81,21.0,124382,0.0,1.0
2025-07-11,20.4,20.88,20.17,20.61,96733,20.4,20.88,20.17,20.61,96733,0.0,1.0
2025-07-14,20.39,20.43,20.16,20.42,95259,20.39,20.43,20.16,20.42,95259,0.0,1.0
2025-07-15,20.55,20.73,20.18,20.64,131471,20.55,20.73,20.18,20.64,131471,0.0,1.0
2025-07-16,20.78,20.83,20.385,20.83,131301,20.78,20.83,20.385,20.83,131301,0.0,1.0
2025-07-17,20.81,21.1743,20.76,20.89,85765,20.81,21.1743,20.76,20.89,85765,0.0,1.0
2025-07-18,20.28,20.94,20.274,20.94,118721,20.28,20.94,20.274,20.94,118721,0.0,1.0
2025-07-21,20.89,21.08,20.56,20.6,131295,20.89,21.08,20.56,20.6,131295,0.0,1.0
2025-07-22,20.33,21.155,20.22,20.85,126976,20.33,21.155,20.22,20.85,126976,0.0,1.0
2025-07-23,20.7,20.72,20.18,20.3,88069,20.7,20.72,20.18,20.3,88069,0.0,1.0
2025-07-24,20.28,20.71,20.23,20.69,89560,20.28,20.71,20.23,20.69,89560,0.0,1.0
2025-07-25,20.55,20.985,20.06,20.21,142429,20.55,20.985,20.06,20.21,142429,0.0,1.0
2025-07-28,20.74,20.995,20.37,20.62,154126,20.74,20.995,20.37,20.62,154126,0.0,1.0
2025-07-29,20.33,20.89,20.23,20.89,73129,20.33,20.89,20.23,20.89,73129,0.0,1.0
2025-07-30,20.48,20.57,20.23,20.36,120588,20.48,20.57,20.23,20.36,120588,0.0,1.0
2025-07-31,20.9,21.1,20.32,20.37,175022,20.9,21.1,20.32,20.37,175022,0.0,1.0
2025-08-01,20.33,20.84,20.3,20.84,177993,20.33,20.84,20.3,20.84,177993,0.0,1.0
2025-08-04,20.26,20.75,20.13,20.13,106132,20.26,20.75,20.13,20.13,106132,0.0,1.0
2025-08-05,20.76,20.78,20.1,20.22,140103,20.76,20.78,20.1,20.22,140103,0.0,1.0
2025-08-06,20.94,21.07,20.54,20.95,112265,20.94,21.07,20.54,20.95,112265,0.0,1.0
2025-08-07,20.48,21.04,20.335,21.03,65411,20.48,21.04,20.335,21.03,65411,0.0,1.0
2025-08-08,19.97,20.5,19.69,20.5,136048,19.97,20.5,19.69,20.5,136048,0.0,1.0
2025-08-11,19.88,20.615,19.67,20.18,139662,19.88,20.615,19.67,20.18,139662,0.0,1.0
2025-08-12,22.62,22.74,19.295,20.5,885932,22.62,22.74,19.295,20.5,885932,0.0,1.0
2025-08-13,23.55,23.65,22.1,22.37,325235,23.55,23.65,22.1,22.37,325235,0.0,1.0
2025-08-14,23.89,24.21,23.28,23.55,162534,23.89,24.21,23.28,23.55,162534,0.0,1.0
2025-08-15,23.62,23.98,23.405,23.98,186837,23.62,23.98,23.405,23.98,186837,0.0,1.0
2025-08-18,24.82,24.885,23.59,23.75,228149,24.82,24.885,23.59,23.75,228149,0.0,1.0
2025-08-19,25.4,25.43,24.56,24.89,222061,25.4,25.43,24.56,24.89,222061,0.0,1.0
2025-08-20,26.05,26.43,25.01,25.45,290737,26.05,26.43,25.01,25.45,290737,0.0,1.0
2025-08-21,26.29,26.705,25.465,25.99,278588,26.29,26.705,25.465,25.99,278588,0.0,1.0
2025-08-22,25.79,26.76,25.75,26.44,417788,25.79,26.76,25.75,26.44,417788,0.0,1.0
2025-08-25,26.23,26.8,25.6,25.6,330459,26.23,26.8,25.6,25.6,330459,0.0,1.0
2025-08-26,26.03,26.59,25.77,26.42,273075,26.03,26.59,25.77,26.42,273075,0.0,1.0
2025-08-27,25.76,26.39,25.58,26.06,242898,25.76,26.39,25.58,26.06,242898,0.0,1.0
2025-08-28,26.15,26.195,25.09,25.67,328474,26.15,26.195,25.09,25.67,328474,0.0,1.0
2025-08-29,26.42,26.7,25.985,26.33,373775,26.42,26.7,25.985,26.33,373775,0.0,1.0
2025-09-02,26.6,26.8,26.065,26.35,343274,26.6,26.8,26.065,26.35,343274,0.0,1.0
2025-09-03,28.41,28.41,26.54,26.7,537490,28.41,28.41,26.54,26.7,537490,0.0,1.0
2025-09-04,28.47,28.55,27.87,28.4,355029,28.47,28.55,27.87,28.4,355029,0.0,1.0
2025-09-05,28.21,28.8,27.35,28.76,484034,28.21,28.8,27.35,28.76,484034,0.0,1.0
2025-09-08,28.85,28.98,27.915,28.58,392473,28.85,28.98,27.915,28.58,392473,0.0,1.0
2025-09-09,28.84,28.9,28.28,28.79,225465,28.84,28.9,28.28,28.79,225465,0.0,1.0
2025-09-10,28.98,29.03,28.45,28.68,265026,28.98,29.03,28.45,28.68,265026,0.0,1.0
2025-09-11,30.3,30.3,28.89,29.09,287963,30.3,30.3,28.89,29.09,287963,0.0,1.0
2025-09-12,29.64,30.39,28.9025,30.13,356537,29.64,30.39,28.9025,30.13,356537,0.0,1.0
2025-09-15,29.66,30.22,28.85,29.57,359615,29.66,30.22,28.85,29.57,359615,0.0,1.0
2025-09-16,27.26,29.62,27.09,29.62,608639,27.26,29.62,27.09,29.62,608639,0.0,1.0
2025-09-17,27.17,28.12,26.8,27.47,391999,27.17,28.12,26.8,27.47,391999,0.0,1.0
2025-09-18,26.42,27.46,25.82,27.46,560042,26.42,27.46,25.82,27.46,560042,0.0,1.0
2025-09-19,25.43,26.74,25.31,26.53,1586492,25.43,26.74,25.31,26.53,1586492,0.0,1.0
2025-09-22,25.35,25.735,24.85,25.52,357411,25.35,25.735,24.85,25.52,357411,0.0,1.0
2025-09-23,25.66,26.18,25.54,25.54,226369,25.66,26.18,25.54,25.54,226369,0.0,1.0
2025-09-24,26.21,26.44,25.225,25.54,318086,26.21,26.44,25.225,25.54,318086,0.0,1.0
2025-09-25,25.45,26.53,24.99,26.53,353738,25.45,26.53,24.99,26.53,353738,0.0,1.0
2025-09-26,26.01,26.18,25.37,25.6,236178,26.01,26.18,25.37,25.6,236178,0.0,1.0
2025-09-29,26.07,26.25,25.41,26.25,421576,26.07,26.25,25.41,26.25,421576,0.0,1.0
2025-09-30,26.23,26.36,25.73,26.12,354854,26.23,26.36,25.73,26.12,354854,0.0,1.0
2025-10-01,24.35,26.23,23.86,25.84,525698,24.35,26.23,23.86,25.84,525698,0.0,1.0
2025-10-02,24.42,24.67,23.96,24.43,212538,24.42,24.67,23.96,24.43,212538,0.0,1.0
2025-10-03,23.94,25.01,23.89,24.63,183604,23.94,25.01,23.89,24.63,183604,0.0,1.0
2025-10-06,23.75,24.265,23.45,23.88,246457,23.75,24.265,23.45,23.88,246457,0.0,1.0
2025-10-07,23.74,23.81,23.295,23.81,299353,23.74,23.81,23.295,23.81,299353,0.0,1.0
2025-10-08,23.7,24.57,23.68,23.99,253903,23.7,24.57,23.68,23.99,253903,0.0,1.0
2025-10-09,23.68,24.21,23.48,23.74,223620,23.68,24.21,23.48,23.74,223620,0.0,1.0
2025-10-10,23.41,24.16,23.14,23.93,351640,23.41,24.16,23.14,23.93,351640,0.0,1.0
2025-10-13,24.0,24.15,23.61,23.61,309738,24.0,24.15,23.61,23.61,309738,0.0,1.0
2025-10-14,24.42,24.755,23.82,23.83,242902,24.42,24.755,23.82,23.83,242902,0.0,1.0
2025-10-15,24.41,24.86,23.37,23.9,274232,24.41,24.86,23.37,23.9,274232,0.0,1.0
2025-10-16,24.37,24.66,23.95,24.32,164447,24.37,24.66,23.95,24.32,164447,0.0,1.0
2025-10-17,24.95,24.96,23.72,24.23,182693,24.95,24.96,23.72,24.23,182693,0.0,1.0
2025-10-20,25.89,25.9,25.015,25.05,206372,25.89,25.9,25.015,25.05,206372,0.0,1.0
2025-10-21,27.05,27.11,25.06,25.76,361376,27.05,27.11,25.06,25.76,361376,0.0,1.0
2025-10-22,27.99,28.03,26.4,26.91,335389,27.99,28.03,26.4,26.91,335389,0.0,1.0
2025-10-23,28.03,28.35,27.035,28.12,411964,28.03,28.35,27.035,28.12,411964,0.0,1.0
2025-10-24,28.53,28.86,27.89,28.31,344205,28.53,28.86,27.89,28.31,344205,0.0,1.0
2025-10-27,29.05,29.09,28.35,28.62,372193,29.05,29.09,28.35,28.62,372193,0.0,1.0
2025-10-28,29.56,29.56,28.825,29.1,268969,29.56,29.56,28.825,29.1,268969,0.0,1.0
2025-10-29,28.55,29.9,28.35,29.85,330596,28.55,29.9,28.35,29.85,330596,0.0,1.0
2025-10-30,28.32,28.89,27.77,28.39,325049,28.32,28.89,27.77,28.39,325049,0.0,1.0
2025-10-31,28.04,28.73,27.58,28.11,319492,28.04,28.73,27.58,28.11,319492,0.0,1.0
2025-11-03,28.27,28.34,27.435,27.78,218694,28.27,28.34,27.435,27.78,218694,0.0,1.0
2025-11-04,28.49,28.91,28.07,28.07,235189,28.49,28.91,28.07,28.07,235189,0.0,1.0
2025-11-05,28.99,29.39,27.9,28.28,332588,28.99,29.39,27.9,28.28,332588,0.0,1.0
2025-11-06,28.49,28.97,28.24,28.83,241061,28.49,28.97,28.24,28.83,241061,0.0,1.0
2025-11-07,28.8,29.12,27.88,28.43,482423,28.8,29.12,27.88,28.43,482423,0.0,1.0
2025-11-10,29.75,30.363,27.385,28.49,504879,29.75,30.363,27.385,28.49,504879,0.0,1.0
2025-11-11,31.25,37.43,31.1,31.91,989508,31.25,37.43,31.1,31.91,989508,0.0,1.0
2025-11-12,31.55,31.81,29.8078,30.78,335343,31.55,31.81,29.8078,30.78,335343,0.0,1.0
2025-11-13,30.42,32.0,29.83,31.72,385702,30.42,32.0,29.83,31.72,385702,0.0,1.0
2025-11-14,29.21,30.56,28.63,30.52,457298,29.21,30.56,28.63,30.52,457298,0.0,1.0
2025-11-17,28.33,29.6,28.32,29.52,293597,28.33,29.6,28.32,29.52,293597,0.0,1.0
2025-11-18,27.91,28.705,27.76,28.53,205652,27.91,28.705,27.76,28.53,205652,0.0,1.0
2025-11-19,27.55,28.34,27.38,27.91,274059,27.55,28.34,27.38,27.91,274059,0.0,1.0
2025-11-20,27.64,28.755,27.615,28.08,628119,27.64,28.755,27.615,28.08,628119,0.0,1.0
2025-11-21,28.36,28.86,27.595,27.79,431270,28.36,28.86,27.595,27.79,431270,0.0,1.0
2025-11-24,28.68,29.175,28.445,28.8,405238,28.68,29.175,28.445,28.8,405238,0.0,1.0
2025-11-25,29.36,29.9,28.93,29.31,254708,29.36,29.9,28.93,29.31,254708,0.0,1.0
2025-11-26,29.34,30.0,29.08,29.36,235211,29.34,30.0,29.08,29.36,235211,0.0,1.0