date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-24,20.13,20.21,20.13,20.21,1137,19.8231983460226,19.901979064735,19.8231983460226,19.901979064735,1154.59723504165,0.0,1.0
2024-10-25,20.08,20.15,20.01,20.15,2037,19.7739603968273,19.8428935257007,19.7050272679539,19.8428935257007,2068.52644483716,0.0,1.0
2024-10-28,20.01,20.18,20.01,20.18,115,19.7050272679539,19.8724362952179,19.7050272679539,19.8724362952179,116.77984347387,0.0,1.0
2024-10-29,19.9603,20.15,19.9603,20.15,310,19.6560847464538,19.8428935257007,19.6560847464538,19.8428935257007,314.797838929563,0.0,1.0
2024-10-30,19.98,19.98,19.98,19.98,133,19.6754844984367,19.6754844984367,19.6754844984367,19.6754844984367,135.05842766978,0.0,1.0
2024-10-31,19.985,20.14,19.985,20.14,233,19.6804082933562,19.8330459358616,19.6804082933562,19.8330459358616,236.606117647059,0.0,1.0
2024-11-01,20.0,20.0,20.0,20.0,233,19.6951796781148,19.6951796781148,19.6951796781148,19.6951796781148,236.606117647059,0.0,1.0
2024-11-04,20.0,20.1,20.0,20.1,405,19.6951796781148,19.7936555765054,19.6951796781148,19.7936555765054,411.268144407978,0.0,1.0
2024-11-05,20.0,20.0,20.0,20.0,405,19.6951796781148,19.6951796781148,19.6951796781148,19.6951796781148,411.268144407978,0.0,1.0
2024-11-06,20.01,20.01,20.01,20.01,255,19.7050272679539,19.7050272679539,19.7050272679539,19.7050272679539,258.94660944206,0.0,1.0
2024-11-07,20.01,20.01,20.01,20.01,255,19.7050272679539,19.7050272679539,19.7050272679539,19.7050272679539,258.94660944206,0.0,1.0
2024-11-08,19.69,19.69,19.69,19.69,54,19.3899043931041,19.3899043931041,19.3899043931041,19.3899043931041,54.8357525877302,0.0,1.0
2024-11-11,19.82,19.82,19.75,19.75,107,19.5179230610118,19.5179230610118,19.4489899321384,19.4489899321384,108.656028275688,0.0,1.0
2024-11-12,19.7,19.7,19.7,19.7,107,19.3997519829431,19.3997519829431,19.3997519829431,19.3997519829431,108.656028275688,0.0,1.0
2024-11-13,19.64,19.83,19.64,19.83,306,19.3406664439088,19.5277706508509,19.3406664439088,19.5277706508509,310.735931330472,0.0,1.0
2024-11-14,19.69,19.69,19.52,19.52,107,19.3899043931041,19.3899043931041,19.2224953658401,19.2224953658401,108.656028275688,0.0,1.0
2024-11-15,19.57,19.57,19.57,19.57,107,19.2717333150354,19.2717333150354,19.2717333150354,19.2717333150354,108.656028275688,0.0,1.0
2024-11-18,19.265,19.67,19.265,19.67,898,18.9713818249441,19.3702092134259,18.9713818249441,19.3702092134259,911.898255995961,0.0,1.0
2024-11-19,19.485,19.485,19.485,19.485,64,19.1880288014034,19.1880288014034,19.1880288014034,19.1880288014034,64.9905215854581,0.0,1.0
2024-11-20,19.49,19.49,19.49,19.49,64,19.1929525963229,19.1929525963229,19.1929525963229,19.1929525963229,64.9905215854582,0.0,1.0
2024-11-21,19.505,19.69,19.505,19.69,100,19.2077239810815,19.3899043931041,19.2077239810815,19.3899043931041,101.547689977278,0.0,1.0
2024-11-22,19.5,19.59,19.5,19.59,1020,19.202800186162,19.2914284947135,19.202800186162,19.2914284947135,1035.78643776824,0.0,1.0
2024-11-25,19.395,19.5,19.395,19.5,2000,19.0994004928519,19.202800186162,19.0994004928519,19.202800186162,2030.95379954557,0.0,1.0
2024-11-26,19.265,19.265,19.265,19.265,2000,18.9713818249441,18.9713818249441,18.9713818249441,18.9713818249441,2030.95379954557,0.0,1.0
2024-11-27,19.365,19.365,19.365,19.365,0,19.0698577233347,19.0698577233347,19.0698577233347,19.0698577233347,0,0.0,1.0
2024-11-29,19.72,19.72,19.72,19.72,0,19.4194471626212,19.4194471626212,19.4194471626212,19.4194471626212,0,0.0,1.0
2024-12-02,19.51,19.51,19.34,19.34,100,19.212647776001,19.212647776001,19.045238748737,19.045238748737,101.547689977279,0.0,1.0
2024-12-03,19.51,19.51,19.51,19.51,100,19.212647776001,19.212647776001,19.212647776001,19.212647776001,101.547689977279,0.0,1.0
2024-12-04,19.58,19.58,19.58,19.58,0,19.2815809048744,19.2815809048744,19.2815809048744,19.2815809048744,0,0.0,1.0
2024-12-05,19.72,19.72,19.72,19.72,1,19.4194471626212,19.4194471626212,19.4194471626212,19.4194471626212,1.01547689977279,0.0,1.0
2024-12-06,19.7746,19.7746,19.7746,19.7746,1,19.4732150031425,19.4732150031425,19.4732150031425,19.4732150031425,1.01547689977278,0.0,1.0
2024-12-09,19.77,19.77,19.77,19.77,5,19.4686851118165,19.4686851118165,19.4686851118165,19.4686851118165,5.07738449886393,0.0,1.0
2024-12-10,19.76,19.76,19.76,19.76,11,19.4588375219775,19.4588375219775,19.4588375219775,19.4588375219775,11.1702458975006,0.0,1.0
2024-12-11,19.57,19.57,19.57,19.57,5,19.2717333150354,19.2717333150354,19.2717333150354,19.2717333150354,5.07738449886391,0.0,1.0
2024-12-12,19.815,19.815,19.815,19.815,14,19.5129992660923,19.5129992660923,19.5129992660923,19.5129992660923,14.216676596819,0.0,1.0
2024-12-13,19.76,19.76,19.76,19.76,14,19.4588375219775,19.4588375219775,19.4588375219775,19.4588375219775,14.216676596819,0.0,1.0
2024-12-16,19.75,19.75,19.75,19.75,1,19.4489899321384,19.4489899321384,19.4489899321384,19.4489899321384,1.01547689977278,0.0,1.0
2024-12-17,19.905,19.905,19.905,19.905,1,19.6016275746438,19.6016275746438,19.6016275746438,19.6016275746438,1.01547689977278,0.0,1.0
2024-12-18,19.965,19.965,19.965,19.965,0,19.6607131136781,19.6607131136781,19.6607131136781,19.6607131136781,0,0.0,1.0
2024-12-19,19.995,19.995,19.995,19.995,0,19.6902558831953,19.6902558831953,19.6902558831953,19.6902558831953,0,0.0,1.0
2024-12-20,19.995,20.2,19.995,20.17,4700,19.6902558831953,19.892131474896,19.6902558831953,19.8625887053788,4772.74142893209,0.0,1.0
2024-12-23,20.0,20.0,20.0,20.0,2,19.6951796781148,19.6951796781148,19.6951796781148,19.6951796781148,2.03095379954557,0.0,1.0
2024-12-24,20.075,20.075,20.075,20.075,2,19.7690366019078,19.7690366019078,19.7690366019078,19.7690366019078,2.03095379954557,0.0,1.0
2024-12-26,19.805,19.99,19.805,19.9899,2539,19.805,19.99,19.805,19.9899,2539,0.30652,1.0
2024-12-27,20.2,20.2,20.19,20.19,1211,20.2,20.2,20.19,20.19,1211,0.0,1.0
2024-12-30,20.0,20.19,20.0,20.19,240,20.0,20.19,20.0,20.19,240,0.0,1.0
2024-12-31,20.05,20.24,20.05,20.24,2014,20.05,20.24,20.05,20.24,2014,0.0,1.0
2025-01-02,19.9531,20.03,19.9531,20.03,200,19.9531,20.03,19.9531,20.03,200,0.0,1.0
2025-01-03,20.1981,20.1981,20.1981,20.1981,90,20.1981,20.1981,20.1981,20.1981,90,0.0,1.0
2025-01-06,20.3,20.3,20.3,20.3,1,20.3,20.3,20.3,20.3,1,0.0,1.0
2025-01-07,20.105,20.21,20.105,20.21,206,20.105,20.21,20.105,20.21,206,0.0,1.0
2025-01-08,20.025,20.025,20.025,20.025,206,20.025,20.025,20.025,20.025,206,0.0,1.0
2025-01-10,19.895,19.895,19.03,19.03,2712,19.895,19.895,19.03,19.03,2712,0.0,1.0
2025-01-13,19.695,19.87,19.695,19.87,512,19.695,19.87,19.695,19.87,512,0.0,1.0
2025-01-14,19.675,19.675,19.675,19.675,512,19.675,19.675,19.675,19.675,512,0.0,1.0
2025-01-15,19.925,19.925,19.925,19.925,1,19.925,19.925,19.925,19.925,1,0.0,1.0
2025-01-16,20.195,20.195,20.195,20.195,501,20.195,20.195,20.195,20.195,501,0.0,1.0
2025-01-17,20.245,20.245,20.245,20.245,1,20.245,20.245,20.245,20.245,1,0.0,1.0
2025-01-21,20.34,20.34,20.34,20.34,1,20.34,20.34,20.34,20.34,1,0.0,1.0
2025-01-22,20.55,20.55,20.55,20.55,0,20.55,20.55,20.55,20.55,0,0.0,1.0
2025-01-23,20.55,20.55,20.55,20.55,0,20.55,20.55,20.55,20.55,0,0.0,1.0
2025-01-24,20.69,20.69,20.51,20.51,200,20.69,20.69,20.51,20.51,200,0.0,1.0
2025-01-27,20.655,20.655,20.655,20.655,48,20.655,20.655,20.655,20.655,48,0.0,1.0
2025-01-28,20.65,20.65,20.65,20.65,10,20.65,20.65,20.65,20.65,10,0.0,1.0
2025-01-29,20.65,20.65,20.65,20.65,2,20.65,20.65,20.65,20.65,2,0.0,1.0
2025-01-30,20.77,20.975,20.77,20.97,2700,20.77,20.975,20.77,20.97,2700,0.0,1.0
2025-01-31,20.89,20.89,20.89,20.89,2700,20.89,20.89,20.89,20.89,2700,0.0,1.0
2025-02-03,20.95,20.95,20.95,20.95,5,20.95,20.95,20.95,20.95,5,0.0,1.0
2025-02-04,20.595,20.595,20.595,20.595,5,20.595,20.595,20.595,20.595,5,0.0,1.0
2025-02-05,20.84,20.84,20.84,20.84,0,20.84,20.84,20.84,20.84,0,0.0,1.0
2025-02-06,20.735,20.735,20.735,20.735,0,20.735,20.735,20.735,20.735,0,0.0,1.0
2025-02-07,20.745,20.745,20.745,20.745,0,20.745,20.745,20.745,20.745,0,0.0,1.0
2025-02-10,20.545,20.545,20.545,20.545,0,20.545,20.545,20.545,20.545,0,0.0,1.0
2025-02-11,20.74,20.74,20.73,20.73,1307,20.74,20.74,20.73,20.73,1307,0.0,1.0
2025-02-12,20.78,20.78,20.78,20.78,1,20.78,20.78,20.78,20.78,1,0.0,1.0
2025-02-13,20.8931,20.97,20.8931,20.93,1200,20.8931,20.97,20.8931,20.93,1200,0.0,1.0
2025-02-14,20.92,20.92,20.92,20.92,1200,20.92,20.92,20.92,20.92,1200,0.0,1.0
2025-02-18,20.94,21.0,20.75,21.0,200,20.94,21.0,20.75,21.0,200,0.0,1.0
2025-02-19,21.14,21.14,20.95,20.95,178,21.14,21.14,20.95,20.95,178,0.0,1.0
2025-02-20,20.76,21.07,20.76,21.01,2006,20.76,21.07,20.76,21.01,2006,0.0,1.0
2025-02-21,20.3846,20.96,20.3846,20.75,33348,20.3846,20.96,20.3846,20.75,33348,0.0,1.0
2025-02-24,20.31,20.31,20.31,20.31,2612,20.31,20.31,20.31,20.31,2612,0.0,1.0
2025-02-25,20.205,20.5,20.205,20.5,303,20.205,20.5,20.205,20.5,303,0.0,1.0
2025-02-26,20.075,20.075,20.075,20.075,5,20.075,20.075,20.075,20.075,5,0.0,1.0
2025-02-27,19.7059,20.1,19.7059,20.1,1100,19.7059,20.1,19.7059,20.1,1100,0.0,1.0
2025-02-28,19.705,20.0,19.705,19.95,3600,19.705,20.0,19.705,19.95,3600,0.0,1.0
2025-03-03,19.855,19.855,19.75,19.76,12500,19.855,19.855,19.75,19.76,12500,0.0,1.0
2025-03-04,19.445,19.5,19.445,19.5,200,19.445,19.5,19.445,19.5,200,0.0,1.0
2025-03-05,19.71,19.71,19.71,19.71,8,19.71,19.71,19.71,19.71,8,0.0,1.0
2025-03-06,19.39,19.45,19.39,19.45,1006,19.39,19.45,19.39,19.45,1006,0.0,1.0
2025-03-07,19.21,19.21,19.21,19.21,5,19.21,19.21,19.21,19.21,5,0.0,1.0
2025-03-10,19.52,19.66,19.52,19.66,100,19.52,19.66,19.52,19.66,100,0.0,1.0
2025-03-11,18.64,19.49,18.64,19.49,1003,18.64,19.49,18.64,19.49,1003,0.0,1.0
2025-03-12,19.07,19.07,19.07,19.07,2,19.07,19.07,19.07,19.07,2,0.0,1.0
2025-03-13,18.895,18.895,18.895,18.895,2,18.895,18.895,18.895,18.895,2,0.0,1.0
2025-03-14,19.01,19.01,19.01,19.01,1,19.01,19.01,19.01,19.01,1,0.0,1.0
2025-03-17,19.01,19.01,19.01,19.01,1,19.01,19.01,19.01,19.01,1,0.0,1.0
2025-03-18,19.265,19.265,18.01,18.01,29315,19.265,19.265,18.01,18.01,29315,0.0,1.0
2025-03-19,19.085,19.48,19.085,19.48,100,19.085,19.48,19.085,19.48,100,0.0,1.0
2025-03-20,19.0,19.0,19.0,19.0,100,19.0,19.0,19.0,19.0,100,0.0,1.0
2025-03-21,19.245,19.245,19.245,19.245,0,19.245,19.245,19.245,19.245,0,0.0,1.0
2025-03-24,19.095,19.095,19.095,19.095,0,19.095,19.095,19.095,19.095,0,0.0,1.0
2025-03-25,18.92,18.92,18.92,18.92,0,18.92,18.92,18.92,18.92,0,0.0,1.0
2025-03-26,18.92,18.92,18.92,18.92,0,18.92,18.92,18.92,18.92,0,0.0,1.0
2025-03-27,18.675,19.67,18.6,18.79,4604,18.675,19.67,18.6,18.79,4604,0.0,1.0
2025-03-28,18.97,18.97,18.97,18.97,4604,18.97,18.97,18.97,18.97,4604,0.0,1.0
2025-03-31,19.065,19.065,19.065,19.065,0,19.065,19.065,19.065,19.065,0,0.0,1.0
2025-04-01,17.67,17.67,17.67,17.67,2,17.67,17.67,17.67,17.67,2,0.0,1.0
2025-04-02,18.22,18.3,18.22,18.25,3700,18.22,18.3,18.22,18.25,3700,0.0,1.0
2025-04-03,18.24,18.24,18.24,18.24,3,18.24,18.24,18.24,18.24,3,0.0,1.0
2025-04-04,18.24,18.24,18.24,18.24,3,18.24,18.24,18.24,18.24,3,0.0,1.0
2025-04-07,17.3,18.33,17.3,18.33,1624,17.3,18.33,17.3,18.33,1624,0.0,1.0
2025-04-08,17.3,17.3,17.3,17.3,1624,17.3,17.3,17.3,17.3,1624,0.0,1.0
2025-04-09,18.65,18.66,18.63,18.63,896,18.65,18.66,18.63,18.63,896,0.0,1.0
2025-04-10,18.65,18.65,18.65,18.65,1100,18.65,18.65,18.65,18.65,1100,0.0,1.0
2025-04-11,18.65,18.65,18.65,18.65,1100,18.65,18.65,18.65,18.65,1100,0.0,1.0
2025-04-14,18.825,18.825,18.65,18.65,401,18.825,18.825,18.65,18.65,401,0.0,1.0
2025-04-15,17.19,17.19,17.19,17.19,2,17.19,17.19,17.19,17.19,2,0.0,1.0
2025-04-16,18.27,18.27,18.27,18.27,5,18.27,18.27,18.27,18.27,5,0.0,1.0
2025-04-17,18.365,18.6,18.365,18.6,103,18.365,18.6,18.365,18.6,103,0.0,1.0
2025-04-21,19.04,19.04,18.87,18.87,100,19.04,19.04,18.87,18.87,100,0.0,1.0
2025-04-22,18.51,18.99,18.51,18.99,100,18.51,18.99,18.51,18.99,100,0.0,1.0
2025-04-23,18.6217,18.6217,18.6217,18.6217,100,18.6217,18.6217,18.6217,18.6217,100,0.0,1.0
2025-04-24,18.0,18.0,18.0,18.0,260,18.0,18.0,18.0,18.0,260,0.0,1.0
2025-04-25,17.6211,17.6211,17.6211,17.6211,109,17.6211,17.6211,17.6211,17.6211,109,0.0,1.0
2025-04-28,17.26,17.26,17.26,17.26,109,17.26,17.26,17.26,17.26,109,0.0,1.0
2025-04-29,17.375,17.375,17.375,17.375,0,17.375,17.375,17.375,17.375,0,0.0,1.0
2025-04-30,17.05,17.5,17.05,17.5,1200,17.05,17.5,17.05,17.5,1200,0.0,1.0
2025-05-01,17.11,17.11,17.11,17.11,1200,17.11,17.11,17.11,17.11,1200,0.0,1.0
2025-05-02,17.375,17.375,17.375,17.375,30,17.375,17.375,17.375,17.375,30,0.0,1.0
2025-05-05,17.355,17.78,17.355,17.78,600,17.355,17.78,17.355,17.78,600,0.0,1.0
2025-05-06,17.17,17.17,17.17,17.17,600,17.17,17.17,17.17,17.17,600,0.0,1.0
2025-05-07,17.49,17.49,17.49,17.49,5,17.49,17.49,17.49,17.49,5,0.0,1.0
2025-05-08,16.7,16.7,16.7,16.7,2,16.7,16.7,16.7,16.7,2,0.0,1.0
2025-05-09,17.52,17.99,17.52,17.7,370,17.52,17.99,17.52,17.7,370,0.0,1.0
2025-05-12,17.635,17.635,17.635,17.635,4,17.635,17.635,17.635,17.635,4,0.0,1.0
2025-05-13,17.08,18.46,17.08,18.46,102,17.08,18.46,17.08,18.46,102,0.0,1.0
2025-05-14,17.51,18.19,17.51,18.19,111,17.51,18.19,17.51,18.19,111,0.0,1.0
2025-05-15,17.425,17.425,17.425,17.425,111,17.425,17.425,17.425,17.425,111,0.0,1.0
2025-05-16,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2025-05-19,16.95,17.52,16.95,17.52,305,16.95,17.52,16.95,17.52,305,0.0,1.0
2025-05-20,17.4436,17.4436,17.43,17.43,117,17.4436,17.4436,17.43,17.43,117,0.0,1.0
2025-05-21,17.165,17.165,17.165,17.165,34,17.165,17.165,17.165,17.165,34,0.0,1.0
2025-05-22,16.75,17.4,16.75,17.4,601,16.75,17.4,16.75,17.4,601,0.0,1.0
2025-05-23,16.97,16.97,16.97,16.97,601,16.97,16.97,16.97,16.97,601,0.0,1.0
2025-05-27,17.1075,17.55,17.1075,17.55,200,17.1075,17.55,17.1075,17.55,200,0.0,1.0
2025-05-28,17.085,17.085,17.085,17.085,200,17.085,17.085,17.085,17.085,200,0.0,1.0
2025-05-29,17.085,17.085,17.085,17.085,0,17.085,17.085,17.085,17.085,0,0.0,1.0
2025-05-30,17.125,17.79,17.125,17.79,100,17.125,17.79,17.125,17.79,100,0.0,1.0
2025-06-02,16.77,16.77,16.77,16.77,100,16.77,16.77,16.77,16.77,100,0.0,1.0
2025-06-03,16.795,16.795,16.795,16.795,0,16.795,16.795,16.795,16.795,0,0.0,1.0
2025-06-04,16.735,17.38,16.735,17.38,100,16.735,17.38,16.735,17.38,100,0.0,1.0
2025-06-05,16.925,16.925,16.925,16.925,100,16.925,16.925,16.925,16.925,100,0.0,1.0
2025-06-06,16.915,16.915,16.915,16.915,0,16.915,16.915,16.915,16.915,0,0.0,1.0
2025-06-09,16.31,16.31,16.31,16.31,2,16.31,16.31,16.31,16.31,2,0.0,1.0
2025-06-10,17.04,17.04,17.04,17.04,2,17.04,17.04,17.04,17.04,2,0.0,1.0
2025-06-11,17.455,17.455,17.455,17.455,0,17.455,17.455,17.455,17.455,0,0.0,1.0
2025-06-12,17.7,17.7,17.7,17.7,0,17.7,17.7,17.7,17.7,0,0.0,1.0
2025-06-13,17.32,17.32,17.32,17.32,0,17.32,17.32,17.32,17.32,0,0.0,1.0
2025-06-16,16.6,16.6,16.6,16.6,2,16.6,16.6,16.6,16.6,2,0.0,1.0
2025-06-17,17.735,17.735,17.415,17.6,1400,17.735,17.735,17.415,17.6,1400,0.0,1.0
2025-06-18,17.1,17.5499,17.1,17.5499,1500,17.1,17.5499,17.1,17.5499,1500,0.0,1.0
2025-06-20,17.43,17.43,17.43,17.43,1500,17.43,17.43,17.43,17.43,1500,0.0,1.0
2025-06-23,17.78,17.78,17.78,17.78,0,17.78,17.78,17.78,17.78,0,0.0,1.0
2025-06-24,17.345,18.05,17.345,18.04,1300,17.345,18.05,17.345,18.04,1300,0.0,1.0
2025-06-25,17.665,17.665,17.665,17.665,1300,17.665,17.665,17.665,17.665,1300,0.0,1.0
2025-06-26,17.75,17.75,17.75,17.75,90,17.75,17.75,17.75,17.75,90,0.0,1.0
2025-06-27,17.63,17.63,17.63,17.63,90,17.63,17.63,17.63,17.63,90,0.0,1.0
2025-06-30,18.2,18.2,18.2,18.2,0,18.2,18.2,18.2,18.2,0,0.0,1.0
2025-07-01,17.57,18.28,17.57,18.02,1941,17.57,18.28,17.57,18.02,1941,0.0,1.0
2025-07-02,17.71,17.71,17.71,17.71,1941,17.71,17.71,17.71,17.71,1941,0.0,1.0
2025-07-03,17.8,17.8,17.8,17.8,0,17.8,17.8,17.8,17.8,0,0.0,1.0
2025-07-07,17.87,17.87,17.87,17.87,0,17.87,17.87,17.87,17.87,0,0.0,1.0
2025-07-08,17.635,18.32,17.635,18.32,100,17.635,18.32,17.635,18.32,100,0.0,1.0
2025-07-09,17.625,17.625,17.625,17.625,100,17.625,17.625,17.625,17.625,100,0.0,1.0
2025-07-10,17.655,17.655,17.655,17.655,0,17.655,17.655,17.655,17.655,0,0.0,1.0
2025-07-11,17.76,18.48,17.76,18.45,1000,17.76,18.48,17.76,18.45,1000,0.0,1.0
2025-07-14,17.85,17.85,17.85,17.85,5,17.85,17.85,17.85,17.85,5,0.0,1.0
2025-07-15,17.875,17.875,17.875,17.875,5,17.875,17.875,17.875,17.875,5,0.0,1.0
2025-07-16,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2025-07-17,17.695,17.695,17.695,17.695,0,17.695,17.695,17.695,17.695,0,0.0,1.0
2025-07-18,17.915,17.915,17.915,17.915,75,17.915,17.915,17.915,17.915,75,0.0,1.0
2025-07-21,17.88,17.88,17.88,17.88,75,17.88,17.88,17.88,17.88,75,0.0,1.0
2025-07-22,17.935,17.935,17.935,17.935,0,17.935,17.935,17.935,17.935,0,0.0,1.0
2025-07-23,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2025-07-24,17.655,17.655,17.655,17.655,1,17.655,17.655,17.655,17.655,1,0.0,1.0
2025-07-25,17.865,17.865,17.865,17.865,60,17.865,17.865,17.865,17.865,60,0.0,1.0
2025-07-28,17.99,17.99,17.99,17.99,60,17.99,17.99,17.99,17.99,60,0.0,1.0
2025-07-29,18.02,18.02,18.02,18.02,0,18.02,18.02,18.02,18.02,0,0.0,1.0
2025-07-30,18.04,18.04,18.04,18.04,0,18.04,18.04,18.04,18.04,0,0.0,1.0
2025-07-31,17.975,17.975,17.975,17.975,0,17.975,17.975,17.975,17.975,0,0.0,1.0
2025-08-01,18.06,18.06,18.06,18.06,0,18.06,18.06,18.06,18.06,0,0.0,1.0
2025-08-04,17.945,17.945,17.945,17.945,0,17.945,17.945,17.945,17.945,0,0.0,1.0
2025-08-05,17.875,17.875,17.875,17.875,0,17.875,17.875,17.875,17.875,0,0.0,1.0
2025-08-06,17.625,17.625,17.625,17.625,0,17.625,17.625,17.625,17.625,0,0.0,1.0
2025-08-07,17.79,17.79,17.79,17.79,0,17.79,17.79,17.79,17.79,0,0.0,1.0
2025-08-08,17.79,17.79,17.79,17.79,0,17.79,17.79,17.79,17.79,0,0.0,1.0
2025-08-11,17.795,17.795,17.795,17.795,0,17.795,17.795,17.795,17.795,0,0.0,1.0
2025-08-12,17.91,17.91,17.91,17.91,0,17.91,17.91,17.91,17.91,0,0.0,1.0
2025-08-13,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2025-08-14,18.175,18.175,18.175,18.175,0,18.175,18.175,18.175,18.175,0,0.0,1.0
2025-08-15,18.225,18.225,18.225,18.225,0,18.225,18.225,18.225,18.225,0,0.0,1.0
2025-08-18,18.245,18.245,18.245,18.245,0,18.245,18.245,18.245,18.245,0,0.0,1.0
2025-08-19,18.1,18.1,18.1,18.1,0,18.1,18.1,18.1,18.1,0,0.0,1.0
2025-08-20,18.055,18.055,18.055,18.055,50,18.055,18.055,18.055,18.055,50,0.0,1.0
2025-08-21,18.055,18.055,18.055,18.055,50,18.055,18.055,18.055,18.055,50,0.0,1.0
2025-08-22,18.23,18.23,18.23,18.23,2,18.23,18.23,18.23,18.23,2,0.0,1.0
2025-08-25,18.355,18.355,18.355,18.355,6,18.355,18.355,18.355,18.355,6,0.0,1.0
2025-08-26,18.45,18.45,18.45,18.45,6,18.45,18.45,18.45,18.45,6,0.0,1.0
2025-08-27,18.515,18.515,18.515,18.515,0,18.515,18.515,18.515,18.515,0,0.0,1.0
2025-08-28,18.37,18.37,18.37,18.37,0,18.37,18.37,18.37,18.37,0,0.0,1.0
2025-08-29,18.38,18.38,18.38,18.38,0,18.38,18.38,18.38,18.38,0,0.0,1.0
2025-09-02,18.38,18.38,18.38,18.38,0,18.38,18.38,18.38,18.38,0,0.0,1.0
2025-09-03,18.385,18.385,18.385,18.385,0,18.385,18.385,18.385,18.385,0,0.0,1.0
2025-09-04,18.46,18.46,18.46,18.46,0,18.46,18.46,18.46,18.46,0,0.0,1.0
2025-09-05,18.545,18.545,18.545,18.545,0,18.545,18.545,18.545,18.545,0,0.0,1.0
2025-09-08,18.57,18.57,18.57,18.57,0,18.57,18.57,18.57,18.57,0,0.0,1.0
2025-09-09,18.045,18.045,18.045,18.045,0,18.045,18.045,18.045,18.045,0,0.0,1.0
2025-09-10,18.06,18.06,18.06,18.06,0,18.06,18.06,18.06,18.06,0,0.0,1.0
2025-09-11,18.03,18.03,18.03,18.03,0,18.03,18.03,18.03,18.03,0,0.0,1.0
2025-09-12,17.905,17.905,17.905,17.905,1,17.905,17.905,17.905,17.905,1,0.0,1.0
2025-09-15,18.05,18.05,18.05,18.05,0,18.05,18.05,18.05,18.05,0,0.0,1.0
2025-09-16,17.89,17.89,17.89,17.89,0,17.89,17.89,17.89,17.89,0,0.0,1.0
2025-09-17,17.85,17.85,17.85,17.85,0,17.85,17.85,17.85,17.85,0,0.0,1.0
2025-09-18,17.88,17.88,17.88,17.88,0,17.88,17.88,17.88,17.88,0,0.0,1.0
2025-09-19,18.005,18.005,18.005,18.005,0,18.005,18.005,18.005,18.005,0,0.0,1.0
2025-09-22,18.005,18.005,18.005,18.005,0,18.005,18.005,18.005,18.005,0,0.0,1.0
2025-09-23,18.035,18.035,18.035,18.035,0,18.035,18.035,18.035,18.035,0,0.0,1.0
2025-09-24,18.11,18.11,18.11,18.11,0,18.11,18.11,18.11,18.11,0,0.0,1.0
2025-09-25,17.92,17.92,17.92,17.92,0,17.92,17.92,17.92,17.92,0,0.0,1.0
2025-09-26,18.15,18.15,18.15,18.15,40,18.15,18.15,18.15,18.15,40,0.0,1.0
2025-09-29,18.235,18.235,18.235,18.235,0,18.235,18.235,18.235,18.235,0,0.0,1.0
2025-09-30,18.035,18.035,18.035,18.035,0,18.035,18.035,18.035,18.035,0,0.0,1.0
2025-10-01,18.035,18.035,18.035,18.035,0,18.035,18.035,18.035,18.035,0,0.0,1.0
2025-10-02,17.73,17.73,17.73,17.73,0,17.73,17.73,17.73,17.73,0,0.0,1.0
2025-10-03,17.58,17.58,17.58,17.58,4,17.58,17.58,17.58,17.58,4,0.0,1.0
2025-10-06,17.59,17.59,17.59,17.59,0,17.59,17.59,17.59,17.59,0,0.0,1.0
2025-10-07,17.54,17.54,17.54,17.54,0,17.54,17.54,17.54,17.54,0,0.0,1.0
2025-10-08,17.645,17.645,17.645,17.645,3,17.645,17.645,17.645,17.645,3,0.0,1.0
2025-10-09,17.735,17.735,17.735,17.735,0,17.735,17.735,17.735,17.735,0,0.0,1.0
2025-10-10,17.735,17.735,17.735,17.735,0,17.735,17.735,17.735,17.735,0,0.0,1.0
2025-10-13,17.68,17.68,17.06,17.06,512,17.68,17.68,17.06,17.06,512,0.0,1.0
2025-10-14,17.675,17.675,17.675,17.675,3,17.675,17.675,17.675,17.675,3,0.0,1.0
2025-10-15,17.36,17.36,17.36,17.36,4,17.36,17.36,17.36,17.36,4,0.0,1.0
2025-10-16,17.29,17.29,17.29,17.29,5,17.29,17.29,17.29,17.29,5,0.0,1.0
2025-10-17,17.405,17.405,17.405,17.405,5,17.405,17.405,17.405,17.405,5,0.0,1.0
2025-10-20,16.685,16.685,16.685,16.685,6,16.685,16.685,16.685,16.685,6,0.0,1.0
2025-10-21,16.895,16.895,16.895,16.895,4,16.895,16.895,16.895,16.895,4,0.0,1.0
2025-10-22,16.745,16.745,16.745,16.745,3,16.745,16.745,16.745,16.745,3,0.0,1.0
2025-10-23,16.75,16.75,16.75,16.75,4,16.75,16.75,16.75,16.75,4,0.0,1.0
2025-10-24,16.75,16.75,16.75,16.75,3,16.75,16.75,16.75,16.75,3,0.0,1.0
2025-10-27,16.805,16.805,16.805,16.805,5,16.805,16.805,16.805,16.805,5,0.0,1.0
2025-10-28,16.79,16.79,16.79,16.79,3,16.79,16.79,16.79,16.79,3,0.0,1.0
2025-10-29,16.885,16.885,16.885,16.885,3,16.885,16.885,16.885,16.885,3,0.0,1.0
2025-10-30,16.96,16.96,16.96,16.96,3,16.96,16.96,16.96,16.96,3,0.0,1.0
2025-10-31,17.32,17.32,17.32,17.32,4,17.32,17.32,17.32,17.32,4,0.0,1.0
2025-11-03,17.105,17.105,17.105,17.105,3,17.105,17.105,17.105,17.105,3,0.0,1.0
2025-11-04,17.135,17.135,17.135,17.135,4,17.135,17.135,17.135,17.135,4,0.0,1.0
2025-11-05,17.395,17.395,17.395,17.395,3,17.395,17.395,17.395,17.395,3,0.0,1.0
2025-11-06,16.885,16.885,16.885,16.885,4,16.885,16.885,16.885,16.885,4,0.0,1.0
2025-11-07,16.815,16.815,16.815,16.815,4,16.815,16.815,16.815,16.815,4,0.0,1.0
2025-11-10,16.885,16.885,16.885,16.885,19,16.885,16.885,16.885,16.885,19,0.0,1.0
2025-11-11,16.285,16.285,16.285,16.285,5,16.285,16.285,16.285,16.285,5,0.0,1.0
2025-11-12,16.2,16.2,16.2,16.2,4,16.2,16.2,16.2,16.2,4,0.0,1.0
2025-11-13,16.22,16.76,16.22,16.76,303,16.22,16.76,16.22,16.76,303,0.0,1.0
2025-11-14,16.21,16.21,16.21,16.21,4,16.21,16.21,16.21,16.21,4,0.0,1.0
2025-11-17,16.14,16.14,16.14,16.14,3,16.14,16.14,16.14,16.14,3,0.0,1.0
2025-11-18,15.82,15.82,15.82,15.82,91,15.82,15.82,15.82,15.82,91,0.0,1.0
2025-11-19,15.675,15.675,15.675,15.675,3,15.675,15.675,15.675,15.675,3,0.0,1.0
2025-11-20,16.015,16.015,15.48,15.48,203,16.015,16.015,15.48,15.48,203,0.0,1.0
2025-11-21,16.035,16.035,16.035,16.035,16,16.035,16.035,16.035,16.035,16,0.0,1.0
2025-11-24,15.825,15.825,15.825,15.825,4,15.825,15.825,15.825,15.825,4,0.0,1.0
2025-11-25,15.36,15.36,15.36,15.36,3,15.36,15.36,15.36,15.36,3,0.0,1.0
2025-11-26,15.01,15.01,15.01,15.01,3,15.01,15.01,15.01,15.01,3,0.0,1.0