date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-24,29.51,34.5,29.51,32.0,11200,29.51,34.5,29.51,32.0,11200,0.0,1.0
2024-09-25,28.0,31.0,28.0,31.0,15100,28.0,31.0,28.0,31.0,15100,0.0,1.0
2024-09-26,27.01,28.0,27.01,28.0,22300,27.01,28.0,27.01,28.0,22300,0.0,1.0
2024-09-27,25.67,27.5,25.4,27.0,163300,25.67,27.5,25.4,27.0,163300,0.0,1.0
2024-09-30,32.25,32.25,23.58,26.25,18372551,32.25,32.25,23.58,26.25,18372551,0.0,1.0
2024-10-01,25.75,28.49,24.56,28.25,9674244,25.75,28.49,24.56,28.25,9674244,0.0,1.0
2024-10-02,25.27,25.94,24.68,25.48,11160566,25.27,25.94,24.68,25.48,11160566,0.0,1.0
2024-10-03,25.4,26.0,24.9501,25.1,4698385,25.4,26.0,24.9501,25.1,4698385,0.0,1.0
2024-10-04,26.47,27.79,25.46,25.5,3640724,26.47,27.79,25.46,25.5,3640724,0.0,1.0
2024-10-07,25.55,26.375,25.4,26.2,3579826,25.55,26.375,25.4,26.2,3579826,0.0,1.0
2024-10-08,24.75,25.87,24.69,25.44,3114128,24.75,25.87,24.69,25.44,3114128,0.0,1.0
2024-10-09,25.5,26.34,24.02,24.44,3793019,25.5,26.34,24.02,24.44,3793019,0.0,1.0
2024-10-10,25.99,26.79,24.81,25.04,2715545,25.99,26.79,24.81,25.04,2715545,0.0,1.0
2024-10-11,26.9,27.19,25.9,26.0,2139551,26.9,27.19,25.9,26.0,2139551,0.0,1.0
2024-10-14,28.38,28.64,26.68,26.81,3154155,28.38,28.64,26.68,26.81,3154155,0.0,1.0
2024-10-15,28.7,28.87,28.02,28.47,2743425,28.7,28.87,28.02,28.47,2743425,0.0,1.0
2024-10-16,28.93,30.29,27.94,28.47,2112278,28.93,30.29,27.94,28.47,2112278,0.0,1.0
2024-10-17,29.69,30.03,28.85,29.13,1674703,29.69,30.03,28.85,29.13,1674703,0.0,1.0
2024-10-18,29.3,29.82,28.72,29.7,1828737,29.3,29.82,28.72,29.7,1828737,0.0,1.0
2024-10-21,28.96,29.77,28.55,29.09,2767451,28.96,29.77,28.55,29.09,2767451,0.0,1.0
2024-10-22,28.97,29.22,28.37,28.61,1081142,28.97,29.22,28.37,28.61,1081142,0.0,1.0
2024-10-23,28.87,29.24,28.3,28.82,3347248,28.87,29.24,28.3,28.82,3347248,0.0,1.0
2024-10-24,29.97,30.22,28.9697,29.45,1485219,29.97,30.22,28.9697,29.45,1485219,0.0,1.0
2024-10-25,29.65,31.025,29.51,30.21,1282149,29.65,31.025,29.51,30.21,1282149,0.0,1.0
2024-10-28,30.88,30.91,29.69,29.69,964423,30.88,30.91,29.69,29.69,964423,0.0,1.0
2024-10-29,30.81,31.14,30.13,30.91,1493496,30.81,31.14,30.13,30.91,1493496,0.0,1.0
2024-10-30,30.12,30.99,30.05,30.72,1004673,30.12,30.99,30.05,30.72,1004673,0.0,1.0
2024-10-31,29.74,30.53,29.401,30.0,1101697,29.74,30.53,29.401,30.0,1101697,0.0,1.0
2024-11-01,30.79,31.14,29.83,30.28,957085,30.79,31.14,29.83,30.28,957085,0.0,1.0
2024-11-04,29.63,31.06,29.63,30.67,787604,29.63,31.06,29.63,30.67,787604,0.0,1.0
2024-11-05,30.0,30.2,29.52,29.54,710428,30.0,30.2,29.52,29.54,710428,0.0,1.0
2024-11-06,31.0,31.75,30.3,31.29,1331079,31.0,31.75,30.3,31.29,1331079,0.0,1.0
2024-11-07,31.84,31.975,31.1,31.19,1338813,31.84,31.975,31.1,31.19,1338813,0.0,1.0
2024-11-08,33.4,33.5,31.51,32.03,1403806,33.4,33.5,31.51,32.03,1403806,0.0,1.0
2024-11-11,32.28,34.47,32.12,33.85,1007075,32.28,34.47,32.12,33.85,1007075,0.0,1.0
2024-11-12,31.24,32.59,30.53,32.0,1252670,31.24,32.59,30.53,32.0,1252670,0.0,1.0
2024-11-13,29.63,31.49,29.4,31.36,1693809,29.63,31.49,29.4,31.36,1693809,0.0,1.0
2024-11-14,26.41,29.58,26.02,29.29,2505675,26.41,29.58,26.02,29.29,2505675,0.0,1.0
2024-11-15,25.2,26.35,24.88,26.19,2632124,25.2,26.35,24.88,26.19,2632124,0.0,1.0
2024-11-18,22.77,25.06,22.24,24.79,3096661,22.77,25.06,22.24,24.79,3096661,0.0,1.0
2024-11-19,21.94,22.94,21.24,22.22,4280056,21.94,22.94,21.24,22.22,4280056,0.0,1.0
2024-11-20,22.41,22.99,21.5,21.96,2440595,22.41,22.99,21.5,21.96,2440595,0.0,1.0
2024-11-21,24.76,25.29,23.35,23.44,2891963,24.76,25.29,23.35,23.44,2891963,0.0,1.0
2024-11-22,24.43,25.44,24.4,24.9,1467043,24.43,25.44,24.4,24.9,1467043,0.0,1.0
2024-11-25,24.81,25.45,24.47,24.76,1451103,24.81,25.45,24.47,24.76,1451103,0.0,1.0
2024-11-26,24.61,25.955,24.36,24.59,1098076,24.61,25.955,24.36,24.59,1098076,0.0,1.0
2024-11-27,23.9,24.8,23.485,24.61,1020440,23.9,24.8,23.485,24.61,1020440,0.0,1.0
2024-11-29,24.35,24.66,24.01,24.25,642615,24.35,24.66,24.01,24.25,642615,0.0,1.0
2024-12-02,23.86,25.046,23.7564,24.37,1309802,23.86,25.046,23.7564,24.37,1309802,0.0,1.0
2024-12-03,24.27,24.53,23.6151,23.63,1420019,24.27,24.53,23.6151,23.63,1420019,0.0,1.0
2024-12-04,23.91,24.64,23.69,24.27,1173355,23.91,24.64,23.69,24.27,1173355,0.0,1.0
2024-12-05,23.0,24.04,22.71,23.91,1340779,23.0,24.04,22.71,23.91,1340779,0.0,1.0
2024-12-06,23.17,23.95,23.0,23.21,1015913,23.17,23.95,23.0,23.21,1015913,0.0,1.0
2024-12-09,23.75,24.24,23.0,23.65,2612375,23.75,24.24,23.0,23.65,2612375,0.0,1.0
2024-12-10,24.02,25.0699,23.7384,23.8,2895045,24.02,25.0699,23.7384,23.8,2895045,0.0,1.0
2024-12-11,23.85,24.99,23.46,24.44,2266763,23.85,24.99,23.46,24.44,2266763,0.0,1.0
2024-12-12,23.61,24.34,23.05,23.59,1724905,23.61,24.34,23.05,23.59,1724905,0.0,1.0
2024-12-13,23.05,23.75,22.65,23.64,1598968,23.05,23.75,22.65,23.64,1598968,0.0,1.0
2024-12-16,23.78,24.225,22.84,23.08,3791307,23.78,24.225,22.84,23.08,3791307,0.0,1.0
2024-12-17,21.51,24.89,20.58,24.2,5609491,21.51,24.89,20.58,24.2,5609491,0.0,1.0
2024-12-18,20.33,21.99,20.09,21.59,4606286,20.33,21.99,20.09,21.59,4606286,0.0,1.0
2024-12-19,18.93,20.5664,18.89,20.33,4027348,18.93,20.5664,18.89,20.33,4027348,0.0,1.0
2024-12-20,19.17,19.83,18.3796,18.73,37788846,19.17,19.83,18.3796,18.73,37788846,0.0,1.0
2024-12-23,19.97,20.08,18.83,19.2,2858020,19.97,20.08,18.83,19.2,2858020,0.0,1.0
2024-12-24,19.81,20.2,19.47,19.91,1162694,19.81,20.2,19.47,19.91,1162694,0.0,1.0
2024-12-26,20.59,20.72,19.51,19.74,2404440,20.59,20.72,19.51,19.74,2404440,0.0,1.0
2024-12-27,20.48,20.79,19.78,20.51,2451249,20.48,20.79,19.78,20.51,2451249,0.0,1.0
2024-12-30,22.3,22.49,19.59,20.24,4790524,22.3,22.49,19.59,20.24,4790524,0.0,1.0
2024-12-31,21.03,22.7353,20.88,22.24,2489685,21.03,22.7353,20.88,22.24,2489685,0.0,1.0
2025-01-02,21.66,21.86,20.75,21.41,2020245,21.66,21.86,20.75,21.41,2020245,0.0,1.0
2025-01-03,22.57,22.64,21.3501,21.8,1816969,22.57,22.64,21.3501,21.8,1816969,0.0,1.0
2025-01-06,22.48,23.61,22.48,23.1,2431378,22.48,23.61,22.48,23.1,2431378,0.0,1.0
2025-01-07,22.1,22.99,21.65,22.93,3519799,22.1,22.99,21.65,22.93,3519799,0.0,1.0
2025-01-08,21.49,22.09,21.21,22.0,3516211,21.49,22.09,21.21,22.0,3516211,0.0,1.0
2025-01-10,22.51,22.84,20.81,21.1,2801238,22.51,22.84,20.81,21.1,2801238,0.0,1.0
2025-01-13,22.82,23.44,22.08,22.38,3186208,22.82,23.44,22.08,22.38,3186208,0.0,1.0
2025-01-14,23.2,23.41,22.58,22.98,2068864,23.2,23.41,22.58,22.98,2068864,0.0,1.0
2025-01-15,23.46,23.99,23.2735,23.78,2476259,23.46,23.99,23.2735,23.78,2476259,0.0,1.0
2025-01-16,23.05,23.65,23.04,23.6,2162933,23.05,23.65,23.04,23.6,2162933,0.0,1.0
2025-01-17,22.79,23.32,22.66,23.06,1856086,22.79,23.32,22.66,23.06,1856086,0.0,1.0
2025-01-21,23.59,23.6,22.165,22.79,2233829,23.59,23.6,22.165,22.79,2233829,0.0,1.0
2025-01-22,23.12,23.88,23.12,23.72,1402095,23.12,23.88,23.12,23.72,1402095,0.0,1.0
2025-01-23,21.7,23.065,21.64,23.04,2236900,21.7,23.065,21.64,23.04,2236900,0.0,1.0
2025-01-24,21.59,21.87,21.25,21.69,1693628,21.59,21.87,21.25,21.69,1693628,0.0,1.0
2025-01-27,21.53,21.6,21.01,21.45,2124239,21.53,21.6,21.01,21.45,2124239,0.0,1.0
2025-01-28,19.89,21.742,19.76,21.63,2212771,19.89,21.742,19.76,21.63,2212771,0.0,1.0
2025-01-29,19.53,20.1283,19.38,20.04,1896918,19.53,20.1283,19.38,20.04,1896918,0.0,1.0
2025-01-30,20.01,20.035,18.99,19.66,1899219,20.01,20.035,18.99,19.66,1899219,0.0,1.0
2025-01-31,20.97,21.35,19.6423,19.9,2993557,20.97,21.35,19.6423,19.9,2993557,0.0,1.0
2025-02-03,20.4,20.66,19.62,20.13,1622405,20.4,20.66,19.62,20.13,1622405,0.0,1.0
2025-02-04,20.5,21.05,20.2,20.4,1706143,20.5,21.05,20.2,20.4,1706143,0.0,1.0
2025-02-05,22.68,23.04,20.9,21.8,4632778,22.68,23.04,20.9,21.8,4632778,0.0,1.0
2025-02-06,22.84,24.3,22.35,23.36,2796851,22.84,24.3,22.35,23.36,2796851,0.0,1.0
2025-02-07,22.16,22.71,21.7101,22.6,1815938,22.16,22.71,21.7101,22.6,1815938,0.0,1.0
2025-02-10,22.1,22.4,21.2,21.85,1991237,22.1,22.4,21.2,21.85,1991237,0.0,1.0
2025-02-11,20.73,22.3,20.67,22.3,2519085,20.73,22.3,20.67,22.3,2519085,0.0,1.0
2025-02-12,20.49,21.15,20.48,20.6,1803724,20.49,21.15,20.48,20.6,1803724,0.0,1.0
2025-02-13,19.81,20.7563,19.63,20.62,1804823,19.81,20.7563,19.63,20.62,1804823,0.0,1.0
2025-02-14,19.8,20.1,19.35,19.94,1479073,19.8,20.1,19.35,19.94,1479073,0.0,1.0
2025-02-18,21.73,21.95,20.5,20.99,2715156,21.73,21.95,20.5,20.99,2715156,0.0,1.0
2025-02-19,21.22,21.6,20.82,21.04,2395895,21.22,21.6,20.82,21.04,2395895,0.0,1.0
2025-02-20,20.75,21.2,20.07,21.14,1941084,20.75,21.2,20.07,21.14,1941084,0.0,1.0
2025-02-21,20.0,21.2,19.78,21.2,1991722,20.0,21.2,19.78,21.2,1991722,0.0,1.0
2025-02-24,19.81,20.29,19.67,20.24,1366431,19.81,20.29,19.67,20.24,1366431,0.0,1.0
2025-02-25,20.12,20.23,19.35,19.69,1847173,20.12,20.23,19.35,19.69,1847173,0.0,1.0
2025-02-26,19.95,20.9,19.84,20.31,1202445,19.95,20.9,19.84,20.31,1202445,0.0,1.0
2025-02-27,19.24,20.15,19.17,19.95,1592551,19.24,20.15,19.17,19.95,1592551,0.0,1.0
2025-02-28,19.64,19.7891,18.81,19.02,2080985,19.64,19.7891,18.81,19.02,2080985,0.0,1.0
2025-03-03,18.44,19.8555,18.44,19.77,1986206,18.44,19.8555,18.44,19.77,1986206,0.0,1.0
2025-03-04,18.71,19.26,17.82,18.04,2193201,18.71,19.26,17.82,18.04,2193201,0.0,1.0
2025-03-05,19.25,19.47,18.42,19.01,2289392,19.25,19.47,18.42,19.01,2289392,0.0,1.0
2025-03-06,18.33,18.96,18.13,18.96,1896724,18.33,18.96,18.13,18.96,1896724,0.0,1.0
2025-03-07,19.99,20.01,18.29,18.33,3629019,19.99,20.01,18.29,18.33,3629019,0.0,1.0
2025-03-10,18.56,19.695,18.44,18.6,1843767,18.56,19.695,18.44,18.6,1843767,0.0,1.0
2025-03-11,17.04,18.77,16.95,18.49,2979904,17.04,18.77,16.95,18.49,2979904,0.0,1.0
2025-03-12,18.42,18.5375,17.73,17.95,10618714,18.42,18.5375,17.73,17.95,10618714,0.0,1.0
2025-03-13,17.87,18.5,17.3,18.27,3222817,17.87,18.5,17.3,18.27,3222817,0.0,1.0
2025-03-14,17.9,18.52,17.8,18.05,3728129,17.9,18.52,17.8,18.05,3728129,0.0,1.0
2025-03-17,18.83,19.01,17.98,17.98,2963124,18.83,19.01,17.98,17.98,2963124,0.0,1.0
2025-03-18,18.47,18.75,18.02,18.67,2075244,18.47,18.75,18.02,18.67,2075244,0.0,1.0
2025-03-19,19.03,19.365,18.41,18.46,2751478,19.03,19.365,18.41,18.46,2751478,0.0,1.0
2025-03-20,18.32,19.0,18.26,18.7,2463857,18.32,19.0,18.26,18.7,2463857,0.0,1.0
2025-03-21,18.32,18.38,17.69,18.07,3774139,18.32,18.38,17.69,18.07,3774139,0.0,1.0
2025-03-24,18.67,18.825,18.28,18.55,1770255,18.67,18.825,18.28,18.55,1770255,0.0,1.0
2025-03-25,18.74,18.995,18.39,18.75,1620856,18.74,18.995,18.39,18.75,1620856,0.0,1.0
2025-03-26,18.45,19.17,18.43,18.82,1468067,18.45,19.17,18.43,18.82,1468067,0.0,1.0
2025-03-27,18.4,18.74,18.23,18.4,1531471,18.4,18.74,18.23,18.4,1531471,0.0,1.0
2025-03-28,18.07,18.54,17.66,18.39,6245322,18.07,18.54,17.66,18.39,6245322,0.0,1.0
2025-03-31,18.2,18.28,17.6,17.66,2370468,18.2,18.28,17.6,17.66,2370468,0.0,1.0
2025-04-01,17.87,18.38,17.585,18.15,1904495,17.87,18.38,17.585,18.15,1904495,0.0,1.0
2025-04-02,19.71,19.93,17.56,17.6,5899576,19.71,19.93,17.56,17.6,5899576,0.0,1.0
2025-04-03,18.3,19.62,18.2,18.74,3350999,18.3,19.62,18.2,18.74,3350999,0.0,1.0
2025-04-04,17.47,17.865,16.9,17.5,3119338,17.47,17.865,16.9,17.5,3119338,0.0,1.0
2025-04-07,16.96,17.79,16.14,17.17,2702700,16.96,17.79,16.14,17.17,2702700,0.0,1.0
2025-04-08,16.43,17.91,16.14,17.77,2337555,16.43,17.91,16.14,17.77,2337555,0.0,1.0
2025-04-09,18.01,18.32,16.01,16.09,3676945,18.01,18.32,16.01,16.09,3676945,0.0,1.0
2025-04-10,17.26,17.72,16.96,17.72,1589188,17.26,17.72,16.96,17.72,1589188,0.0,1.0
2025-04-11,18.15,18.34,16.87,17.26,2282880,18.15,18.34,16.87,17.26,2282880,0.0,1.0
2025-04-14,18.5,19.215,18.1,18.6,1817226,18.5,19.215,18.1,18.6,1817226,0.0,1.0
2025-04-15,18.76,18.93,18.42,18.72,2628758,18.76,18.93,18.42,18.72,2628758,0.0,1.0
2025-04-16,18.7,18.77,18.25,18.34,2241801,18.7,18.77,18.25,18.34,2241801,0.0,1.0
2025-04-17,18.79,18.93,18.42,18.7,1572004,18.79,18.93,18.42,18.7,1572004,0.0,1.0
2025-04-21,18.42,18.87,18.075,18.71,1514513,18.42,18.87,18.075,18.71,1514513,0.0,1.0
2025-04-22,19.15,19.24,18.69,18.7,2017852,19.15,19.24,18.69,18.7,2017852,0.0,1.0
2025-04-23,19.75,20.6979,19.58,19.85,3025286,19.75,20.6979,19.58,19.85,3025286,0.0,1.0
2025-04-24,21.68,21.75,19.705,19.93,3458077,21.68,21.75,19.705,19.93,3458077,0.0,1.0
2025-04-25,21.92,22.09,21.37,21.56,2411475,21.92,22.09,21.37,21.56,2411475,0.0,1.0
2025-04-28,21.84,22.07,21.4,21.77,1426707,21.84,22.07,21.4,21.77,1426707,0.0,1.0
2025-04-29,22.19,22.23,21.31,21.69,1320901,22.19,22.23,21.31,21.69,1320901,0.0,1.0
2025-04-30,21.82,21.94,21.2506,21.57,1791393,21.82,21.94,21.2506,21.57,1791393,0.0,1.0
2025-05-01,21.69,22.15,21.65,21.97,2069576,21.69,22.15,21.65,21.97,2069576,0.0,1.0
2025-05-02,21.86,22.48,21.77,22.25,1199039,21.86,22.48,21.77,22.25,1199039,0.0,1.0
2025-05-05,21.83,22.25,21.62,21.72,1400818,21.83,22.25,21.62,21.72,1400818,0.0,1.0
2025-05-06,22.11,22.42,21.635,21.64,2595464,22.11,22.42,21.635,21.64,2595464,0.0,1.0
2025-05-07,21.11,21.94,20.05,20.14,3277674,21.11,21.94,20.05,20.14,3277674,0.0,1.0
2025-05-08,21.31,21.38,20.5,21.18,1839848,21.31,21.38,20.5,21.18,1839848,0.0,1.0
2025-05-09,21.21,21.49,20.83,21.47,1761728,21.21,21.49,20.83,21.47,1761728,0.0,1.0
2025-05-12,21.37,22.28,20.95,22.15,2112147,21.37,22.28,20.95,22.15,2112147,0.0,1.0
2025-05-13,21.15,21.6599,21.14,21.57,2175290,21.15,21.6599,21.14,21.57,2175290,0.0,1.0
2025-05-14,20.98,21.32,20.77,21.28,1549582,20.98,21.32,20.77,21.28,1549582,0.0,1.0
2025-05-15,21.6,22.04,20.82,20.92,2844661,21.6,22.04,20.82,20.92,2844661,0.0,1.0
2025-05-16,21.84,21.91,20.7,21.57,2525552,21.84,21.91,20.7,21.57,2525552,0.0,1.0
2025-05-19,22.04,22.23,21.25,21.41,1722732,22.04,22.23,21.25,21.41,1722732,0.0,1.0
2025-05-20,21.9,22.91,21.7,22.0,2239893,21.9,22.91,21.7,22.0,2239893,0.0,1.0
2025-05-21,20.65,21.765,20.22,21.72,2494125,20.65,21.765,20.22,21.72,2494125,0.0,1.0
2025-05-22,21.21,21.21,20.535,20.63,1441858,21.21,21.21,20.535,20.63,1441858,0.0,1.0
2025-05-23,20.54,20.99,20.3734,20.99,1351462,20.54,20.99,20.3734,20.99,1351462,0.0,1.0
2025-05-27,21.25,21.32,20.5711,21.04,1552457,21.25,21.32,20.5711,21.04,1552457,0.0,1.0
2025-05-28,20.68,21.44,20.63,21.25,1233342,20.68,21.44,20.63,21.25,1233342,0.0,1.0
2025-05-29,20.36,20.985,20.1,20.86,1898580,20.36,20.985,20.1,20.86,1898580,0.0,1.0
2025-05-30,20.66,20.74,20.07,20.4,5625656,20.66,20.74,20.07,20.4,5625656,0.0,1.0
2025-06-02,19.32,20.553,19.11,20.39,4415412,19.32,20.553,19.11,20.39,4415412,0.0,1.0
2025-06-03,21.31,21.48,19.34,19.44,4946057,21.31,21.48,19.34,19.44,4946057,0.0,1.0
2025-06-04,21.28,21.68,20.81,21.41,3023171,21.28,21.68,20.81,21.41,3023171,0.0,1.0
2025-06-05,21.83,21.95,21.22,21.58,2496395,21.83,21.95,21.22,21.58,2496395,0.0,1.0
2025-06-06,22.41,23.2189,22.4,22.66,3685132,22.41,23.2189,22.4,22.66,3685132,0.0,1.0
2025-06-09,23.13,23.7,22.81,23.14,3509226,23.13,23.7,22.81,23.14,3509226,0.0,1.0
2025-06-10,22.31,23.2752,21.89,23.11,2394544,22.31,23.2752,21.89,23.11,2394544,0.0,1.0
2025-06-11,22.39,22.5805,21.66,22.5,2350436,22.39,22.5805,21.66,22.5,2350436,0.0,1.0
2025-06-12,22.96,23.22,22.0,22.27,2778282,22.96,23.22,22.0,22.27,2778282,0.0,1.0
2025-06-13,22.69,23.18,22.46,22.77,1855197,22.69,23.18,22.46,22.77,1855197,0.0,1.0
2025-06-16,22.57,23.16,22.435,22.96,2605375,22.57,23.16,22.435,22.96,2605375,0.0,1.0
2025-06-17,22.32,22.655,22.17,22.3,1389933,22.32,22.655,22.17,22.3,1389933,0.0,1.0
2025-06-18,21.88,22.49,21.6401,22.24,2977320,21.88,22.49,21.6401,22.24,2977320,0.0,1.0
2025-06-20,21.84,22.1199,21.56,21.98,1881516,21.84,22.1199,21.56,21.98,1881516,0.0,1.0
2025-06-23,21.91,22.14,21.31,21.69,1313559,21.91,22.14,21.31,21.69,1313559,0.0,1.0
2025-06-24,22.29,22.449,21.82,22.1,1159351,22.29,22.449,21.82,22.1,1159351,0.0,1.0
2025-06-25,23.16,23.6599,22.465,22.61,2911208,23.16,23.6599,22.465,22.61,2911208,0.0,1.0
2025-06-26,24.04,24.33,23.41,23.65,2755173,24.04,24.33,23.41,23.65,2755173,0.0,1.0
2025-06-27,23.45,24.2,23.08,24.2,2825785,23.45,24.2,23.08,24.2,2825785,0.0,1.0
2025-06-30,23.61,23.82,23.42,23.74,1343547,23.61,23.82,23.42,23.74,1343547,0.0,1.0
2025-07-01,23.9,23.99,23.11,23.49,1406911,23.9,23.99,23.11,23.49,1406911,0.0,1.0
2025-07-02,24.3,24.325,23.64,23.97,1333989,24.3,24.325,23.64,23.97,1333989,0.0,1.0
2025-07-03,24.21,24.57,24.04,24.35,814090,24.21,24.57,24.04,24.35,814090,0.0,1.0
2025-07-07,24.2,24.63,23.93,24.1,1448787,24.2,24.63,23.93,24.1,1448787,0.0,1.0
2025-07-08,24.2,24.67,24.03,24.24,2005943,24.2,24.67,24.03,24.24,2005943,0.0,1.0
2025-07-09,24.09,24.42,23.7845,24.27,1016163,24.09,24.42,23.7845,24.27,1016163,0.0,1.0
2025-07-10,24.02,24.32,23.8201,24.01,1254876,24.02,24.32,23.8201,24.01,1254876,0.0,1.0
2025-07-11,23.68,23.995,23.21,23.8,1426669,23.68,23.995,23.21,23.8,1426669,0.0,1.0
2025-07-14,24.16,24.27,23.2,23.5,1356438,24.16,24.27,23.2,23.5,1356438,0.0,1.0
2025-07-15,23.74,24.49,23.7,24.2,1846996,23.74,24.49,23.7,24.2,1846996,0.0,1.0
2025-07-16,24.29,24.37,23.48,23.9,1051192,24.29,24.37,23.48,23.9,1051192,0.0,1.0
2025-07-17,25.54,25.69,24.395,24.4,2748902,25.54,25.69,24.395,24.4,2748902,0.0,1.0
2025-07-18,25.24,25.86,25.06,25.66,2351496,25.24,25.86,25.06,25.66,2351496,0.0,1.0
2025-07-21,24.74,25.515,24.6812,25.43,1719752,24.74,25.515,24.6812,25.43,1719752,0.0,1.0
2025-07-22,24.91,25.03,24.25,24.57,1506660,24.91,25.03,24.25,24.57,1506660,0.0,1.0
2025-07-23,25.41,25.48,25.04,25.25,1113492,25.41,25.48,25.04,25.25,1113492,0.0,1.0
2025-07-24,25.31,25.67,25.16,25.36,1199605,25.31,25.67,25.16,25.36,1199605,0.0,1.0
2025-07-25,25.59,25.69,24.85,25.65,818450,25.59,25.69,24.85,25.65,818450,0.0,1.0
2025-07-28,25.24,25.73,24.98,25.69,1162014,25.24,25.73,24.98,25.69,1162014,0.0,1.0
2025-07-29,24.97,25.59,24.61,25.48,1874291,24.97,25.59,24.61,25.48,1874291,0.0,1.0
2025-07-30,24.34,25.03,23.942,24.89,2204130,24.34,25.03,23.942,24.89,2204130,0.0,1.0
2025-07-31,24.97,25.03,24.1401,24.25,1727158,24.97,25.03,24.1401,24.25,1727158,0.0,1.0
2025-08-01,24.16,24.78,23.52,24.73,1537002,24.16,24.78,23.52,24.73,1537002,0.0,1.0
2025-08-04,24.48,24.48,24.1,24.3,1467302,24.48,24.48,24.1,24.3,1467302,0.0,1.0
2025-08-05,25.31,25.36,24.0701,24.16,1961223,25.31,25.36,24.0701,24.16,1961223,0.0,1.0
2025-08-06,25.74,25.86,23.68,23.74,2612236,25.74,25.86,23.68,23.74,2612236,0.0,1.0
2025-08-07,25.88,26.15,25.1219,25.87,1713596,25.88,26.15,25.1219,25.87,1713596,0.0,1.0
2025-08-08,25.13,25.91,25.07,25.77,1299783,25.13,25.91,25.07,25.77,1299783,0.0,1.0
2025-08-11,25.35,25.38,24.945,25.05,1169884,25.35,25.38,24.945,25.05,1169884,0.0,1.0
2025-08-12,25.65,26.0,25.495,25.78,1452656,25.65,26.0,25.495,25.78,1452656,0.0,1.0
2025-08-13,26.53,26.625,25.81,25.95,2746260,26.53,26.625,25.81,25.95,2746260,0.0,1.0
2025-08-14,25.44,26.4,25.32,26.3,1409283,25.44,26.4,25.32,26.3,1409283,0.0,1.0
2025-08-15,25.18,25.4,24.95,25.32,1235588,25.18,25.4,24.95,25.32,1235588,0.0,1.0
2025-08-18,25.13,26.08,25.1,25.665,1443599,25.13,26.08,25.1,25.665,1443599,0.0,1.0
2025-08-19,24.37,25.3,24.35,25.15,1630382,24.37,25.3,24.35,25.15,1630382,0.0,1.0
2025-08-20,24.15,24.405,23.77,24.2,1461115,24.15,24.405,23.77,24.2,1461115,0.0,1.0
2025-08-21,24.27,24.44,23.965,24.04,654954,24.27,24.44,23.965,24.04,654954,0.0,1.0
2025-08-22,24.94,25.225,24.2,24.38,813695,24.94,25.225,24.2,24.38,813695,0.0,1.0
2025-08-25,25.21,25.64,24.81,24.9,1800117,25.21,25.64,24.81,24.9,1800117,0.0,1.0
2025-08-26,25.14,25.355,25.0,25.07,1172905,25.14,25.355,25.0,25.07,1172905,0.0,1.0
2025-08-27,25.17,25.38,24.76,25.05,1039711,25.17,25.38,24.76,25.05,1039711,0.0,1.0
2025-08-28,25.25,25.29,24.36,25.27,1302155,25.25,25.29,24.36,25.27,1302155,0.0,1.0
2025-08-29,24.95,25.34,24.715,25.13,1138796,24.95,25.34,24.715,25.13,1138796,0.0,1.0
2025-09-02,24.98,25.02,24.48,24.62,926323,24.98,25.02,24.48,24.62,926323,0.0,1.0
2025-09-03,24.85,25.11,24.61,24.98,1095305,24.85,25.11,24.61,24.98,1095305,0.0,1.0
2025-09-04,24.17,25.0,23.5405,24.85,1744528,24.17,25.0,23.5405,24.85,1744528,0.0,1.0
2025-09-05,24.24,24.435,23.805,24.42,1251107,24.24,24.435,23.805,24.42,1251107,0.0,1.0
2025-09-08,24.09,24.2565,23.86,24.22,1894881,24.09,24.2565,23.86,24.22,1894881,0.0,1.0
2025-09-09,23.71,24.03,23.69,23.97,1247465,23.71,24.03,23.69,23.97,1247465,0.0,1.0
2025-09-10,23.77,24.13,23.675,23.69,1227534,23.77,24.13,23.675,23.69,1227534,0.0,1.0
2025-09-11,23.95,24.15,23.6,23.73,1248082,23.95,24.15,23.6,23.73,1248082,0.0,1.0
2025-09-12,23.85,24.14,23.64,23.73,991485,23.85,24.14,23.64,23.73,991485,0.0,1.0
2025-09-15,22.95,23.7,22.61,23.7,2377786,22.95,23.7,22.61,23.7,2377786,0.0,1.0
2025-09-16,22.65,23.025,22.62,23.02,2115485,22.65,23.025,22.62,23.02,2115485,0.0,1.0
2025-09-17,22.24,23.2,22.04,22.72,2493817,22.24,23.2,22.04,22.72,2493817,0.0,1.0
2025-09-18,22.27,22.44,21.71,22.25,2891764,22.27,22.44,21.71,22.25,2891764,0.0,1.0
2025-09-19,22.35,22.56,22.05,22.48,3112154,22.35,22.56,22.05,22.48,3112154,0.0,1.0
2025-09-22,22.81,22.93,21.95,22.31,1933535,22.81,22.93,21.95,22.31,1933535,0.0,1.0
2025-09-23,22.56,23.29,22.455,22.9,1895807,22.56,23.29,22.455,22.9,1895807,0.0,1.0
2025-09-24,22.59,22.87,22.515,22.68,1314340,22.59,22.87,22.515,22.68,1314340,0.0,1.0
2025-09-25,22.36,23.52,22.05,23.28,1480572,22.36,23.52,22.05,23.28,1480572,0.0,1.0
2025-09-26,22.57,22.635,22.13,22.36,877547,22.57,22.635,22.13,22.36,877547,0.0,1.0
2025-09-29,22.82,22.88,22.5001,22.71,1363882,22.82,22.88,22.5001,22.71,1363882,0.0,1.0
2025-09-30,23.95,23.96,22.68,22.76,2751118,23.95,23.96,22.68,22.76,2751118,0.0,1.0
2025-10-01,25.16,25.235,23.555,23.61,1894913,25.16,25.235,23.555,23.61,1894913,0.0,1.0
2025-10-02,25.15,25.28,24.0,25.02,2401941,25.15,25.28,24.0,25.02,2401941,0.0,1.0
2025-10-03,25.95,26.35,25.265,25.35,3006900,25.95,26.35,25.265,25.35,3006900,0.0,1.0
2025-10-06,26.27,26.58,25.845,26.0,3511791,26.27,26.58,25.845,26.0,3511791,0.0,1.0
2025-10-07,25.25,26.5,25.175,26.39,1904828,25.25,26.5,25.175,26.39,1904828,0.0,1.0
2025-10-08,25.25,25.51,24.99,25.38,1418667,25.25,25.51,24.99,25.38,1418667,0.0,1.0
2025-10-09,23.9,25.17,23.87,25.17,1316956,23.9,25.17,23.87,25.17,1316956,0.0,1.0
2025-10-10,23.39,23.985,23.32,23.92,1370649,23.39,23.985,23.32,23.92,1370649,0.0,1.0
2025-10-13,23.69,23.98,23.365,23.67,1143674,23.69,23.98,23.365,23.67,1143674,0.0,1.0
2025-10-14,23.45,23.83,23.08,23.62,996211,23.45,23.83,23.08,23.62,996211,0.0,1.0
2025-10-15,23.05,24.09,22.79,23.56,1375092,23.05,24.09,22.79,23.56,1375092,0.0,1.0
2025-10-16,22.67,23.4044,22.59,23.26,902673,22.67,23.4044,22.59,23.26,902673,0.0,1.0
2025-10-17,22.4,22.6,22.1748,22.33,995860,22.4,22.6,22.1748,22.33,995860,0.0,1.0
2025-10-20,22.88,23.08,22.24,22.64,766961,22.88,23.08,22.24,22.64,766961,0.0,1.0
2025-10-21,22.85,23.34,22.77,22.8,810998,22.85,23.34,22.77,22.8,810998,0.0,1.0
2025-10-22,22.34,23.03,22.28,22.68,877473,22.34,23.03,22.28,22.68,877473,0.0,1.0
2025-10-23,23.16,23.2397,22.44,22.52,994228,23.16,23.2397,22.44,22.52,994228,0.0,1.0
2025-10-24,22.55,23.4,22.43,23.24,1329602,22.55,23.4,22.43,23.24,1329602,0.0,1.0
2025-10-27,22.46,22.97,22.26,22.58,1814653,22.46,22.97,22.26,22.58,1814653,0.0,1.0
2025-10-28,21.88,22.5,21.77,22.41,1317346,21.88,22.5,21.77,22.41,1317346,0.0,1.0
2025-10-29,21.48,22.08,21.4,21.78,1683289,21.48,22.08,21.4,21.78,1683289,0.0,1.0
2025-10-30,21.9,22.18,21.2832,21.31,1561609,21.9,22.18,21.2832,21.31,1561609,0.0,1.0
2025-10-31,22.41,22.42,21.88,22.22,1550870,22.41,22.42,21.88,22.22,1550870,0.0,1.0
2025-11-03,22.2,22.35,21.5,22.23,1234787,22.2,22.35,21.5,22.23,1234787,0.0,1.0
2025-11-04,21.95,22.31,21.665,21.8,1024850,21.95,22.31,21.665,21.8,1024850,0.0,1.0
2025-11-05,22.24,22.535,21.78,21.81,694548,22.24,22.535,21.78,21.81,694548,0.0,1.0
2025-11-06,21.79,22.42,21.78,22.2,1234009,21.79,22.42,21.78,22.2,1234009,0.0,1.0
2025-11-07,22.41,22.47,21.47,21.59,1153121,22.41,22.47,21.47,21.59,1153121,0.0,1.0
2025-11-10,22.81,23.3129,22.15,23.15,1854215,22.81,23.3129,22.15,23.15,1854215,0.0,1.0
2025-11-11,22.96,23.09,22.62,22.81,767597,22.96,23.09,22.62,22.81,767597,0.0,1.0
2025-11-12,22.96,24.08,22.94,23.47,2221598,22.96,24.08,22.94,23.47,2221598,0.0,1.0
2025-11-13,22.16,23.19,22.07,22.89,1525041,22.16,23.19,22.07,22.89,1525041,0.0,1.0
2025-11-14,22.07,22.28,21.55,21.61,890565,22.07,22.28,21.55,21.61,890565,0.0,1.0
2025-11-17,21.49,22.03,21.33,21.87,1533827,21.49,22.03,21.33,21.87,1533827,0.0,1.0
2025-11-18,21.79,22.14,21.11,21.2,1640025,21.79,22.14,21.11,21.2,1640025,0.0,1.0
2025-11-19,25.52,25.89,21.5152,21.75,10203165,25.52,25.89,21.5152,21.75,10203165,0.0,1.0
2025-11-20,24.38,26.2,24.02,25.55,4207472,24.38,26.2,24.02,25.55,4207472,0.0,1.0
2025-11-21,24.26,25.03,23.13,24.38,3225362,24.26,25.03,23.13,24.38,3225362,0.0,1.0
2025-11-24,25.37,25.45,24.042,24.65,2982692,25.37,25.45,24.042,24.65,2982692,0.0,1.0
2025-11-25,30.0,31.871,27.56,28.35,10550014,30.0,31.871,27.56,28.35,10550014,0.0,1.0
2025-11-26,29.33,30.97,29.11,30.57,4045732,29.33,30.97,29.11,30.57,4045732,0.0,1.0