date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-31,5.7897,5.93,5.76,5.9,4654669,28.9485,29.65,28.8,29.5,930933.8,0.0,1.0
2024-08-01,5.62,5.76,5.52,5.73,42822504,28.1,28.8,27.6,28.65,8564500.8,0.0,1.0
2024-08-02,5.56,5.81,5.5301,5.75,12062755,27.8,29.05,27.6505,28.75,2412551,0.0,1.0
2024-08-05,4.75,4.93,4.4,4.41,15705670,23.75,24.65,22.0,22.05,3141134,0.0,1.0
2024-08-06,5.05,5.07,4.83,4.9,8450718,25.25,25.35,24.15,24.5,1690143.6,0.0,1.0
2024-08-07,4.86,5.1099,4.85,5.09,6339571,24.3,25.5495,24.25,25.45,1267914.2,0.0,1.0
2024-08-08,5.27,5.315,5.0401,5.13,4888823,26.35,26.575,25.2005,25.65,977764.6,0.0,1.0
2024-08-09,5.38,5.425,5.288,5.37,6640281,26.9,27.125,26.44,26.85,1328056.2,0.0,1.0
2024-08-12,5.24,5.385,5.13,5.29,3755995,26.2,26.925,25.65,26.45,751199,0.0,1.0
2024-08-13,5.41,5.465,5.22,5.23,5349902,27.05,27.325,26.1,26.15,1069980.4,0.0,1.0
2024-08-14,5.22,5.4099,5.2061,5.39,4994680,26.1,27.0495,26.0305,26.95,998936,0.0,1.0
2024-08-15,5.07,5.31,5.03,5.25,6240401,25.35,26.55,25.15,26.25,1248080.2,0.0,1.0
2024-08-16,5.29,5.32,5.1198,5.2,4314862,26.45,26.6,25.599,26.0,862972.4,0.0,1.0
2024-08-19,5.24,5.2601,5.15,5.22,3103362,26.2,26.3005,25.75,26.1,620672.4,0.0,1.0
2024-08-20,5.28,5.41,5.195,5.37,4235703,26.4,27.05,25.975,26.85,847140.6,0.0,1.0
2024-08-21,5.47,5.47,5.2237,5.27,7710726,27.35,27.35,26.1185,26.35,1542145.2,0.0,1.0
2024-08-22,5.34,5.4059,5.33,5.4,5291001,26.7,27.0295,26.65,27.0,1058200.2,0.0,1.0
2024-08-23,5.65,5.6699,5.395,5.43,12388163,28.25,28.3495,26.975,27.15,2477632.6,0.0,1.0
2024-08-26,5.61,5.67,5.59,5.67,6209049,28.05,28.35,27.95,28.35,1241809.8,0.0,1.0
2024-08-27,5.51,5.5495,5.45,5.53,6943145,27.55,27.7475,27.25,27.65,1388629,0.0,1.0
2024-08-28,5.23,5.325,5.13,5.32,12701042,26.15,26.625,25.65,26.6,2540208.4,0.0,1.0
2024-08-29,5.25,5.4284,5.224,5.34,7080446,26.25,27.142,26.12,26.7,1416089.2,0.0,1.0
2024-08-30,5.2,5.3056,5.12,5.28,8276992,26.0,26.528,25.6,26.4,1655398.4,0.0,1.0
2024-09-03,5.15,5.25,5.1,5.24,5396131,25.75,26.25,25.5,26.2,1079226.2,0.0,1.0
2024-09-04,5.15,5.19,4.9737,5.01,6027070,25.75,25.95,24.8685,25.05,1205414,0.0,1.0
2024-09-05,4.97,5.08,4.94,5.02,10241738,24.85,25.4,24.7,25.1,2048347.6,0.0,1.0
2024-09-06,4.75,5.04,4.72,5.02,10021411,23.75,25.2,23.6,25.1,2004282.2,0.0,1.0
2024-09-09,5.07,5.075,4.855,4.91,7264231,25.35,25.375,24.275,24.55,1452846.2,0.0,1.0
2024-09-10,5.14,5.15,5.01,5.05,6135963,25.7,25.75,25.05,25.25,1227192.6,0.0,1.0
2024-09-11,5.11,5.1499,4.9221,5.05,7519723,25.55,25.7495,24.6105,25.25,1503944.6,0.0,1.0
2024-09-12,5.17,5.195,5.08,5.11,5012572,25.85,25.975,25.4,25.55,1002514.4,0.0,1.0
2024-09-13,5.3,5.33,5.11,5.12,7051997,26.5,26.65,25.55,25.6,1410399.4,0.0,1.0
2024-09-16,5.14,5.2,5.1,5.2,6050402,25.7,26.0,25.5,26.0,1210080.4,0.0,1.0
2024-09-17,5.32,5.445,5.22,5.25,6191836,26.6,27.225,26.1,26.25,1238367.2,0.0,1.0
2024-09-18,5.33,5.4477,5.245,5.32,6795536,26.65,27.2385,26.225,26.6,1359107.2,0.0,1.0
2024-09-19,5.61,5.67,5.56,5.61,6630816,28.05,28.35,27.8,28.05,1326163.2,0.0,1.0
2024-09-20,5.58,5.6379,5.5301,5.59,10696974,27.9,28.1895,27.6505,27.95,2139394.8,0.0,1.0
2024-09-23,5.61,5.66,5.5915,5.61,5207646,28.05,28.3,27.9575,28.05,1041529.2,0.0,1.0
2024-09-24,5.71,5.71,5.56,5.62,5744941,28.55,28.55,27.8,28.1,1148988.2,0.0,1.0
2024-09-25,5.6,5.68,5.58,5.63,4241196,28.0,28.4,27.9,28.15,848239.2,0.0,1.0
2024-09-26,5.74,5.845,5.69,5.71,7510525,28.7,29.225,28.45,28.55,1502105,0.0,1.0
2024-09-27,5.82,5.91,5.8,5.82,5665004,29.1,29.55,29.0,29.1,1133000.8,0.0,1.0
2024-09-30,5.63,5.69,5.58,5.68,5920543,28.15,28.45,27.9,28.4,1184108.6,0.0,1.0
2024-10-01,5.48,5.63,5.41,5.62,7668484,27.4,28.15,27.05,28.1,1533696.8,0.0,1.0
2024-10-02,5.34,5.53,5.32,5.4,8690922,26.7,27.65,26.6,27.0,1738184.4,0.0,1.0
2024-10-03,5.41,5.42,5.31,5.36,4979537,27.05,27.1,26.55,26.8,995907.4,0.0,1.0
2024-10-04,5.54,5.55,5.39,5.46,4912196,27.7,27.75,26.95,27.3,982439.2,0.0,1.0
2024-10-07,5.62,5.72,5.5649,5.6,5076272,28.1,28.6,27.8245,28.0,1015254.4,0.0,1.0
2024-10-08,5.52,5.61,5.4801,5.56,5994453,27.6,28.05,27.4005,27.8,1198890.6,0.0,1.0
2024-10-09,5.4,5.53,5.385,5.49,5868876,27.0,27.65,26.925,27.45,1173775.2,0.0,1.0
2024-10-10,5.29,5.41,5.22,5.41,6222411,26.45,27.05,26.1,27.05,1244482.2,0.0,1.0
2024-10-11,5.61,5.63,5.44,5.45,6388873,28.05,28.15,27.2,27.25,1277774.6,0.0,1.0
2024-10-14,5.85,5.89,5.7301,5.75,10128804,29.25,29.45,28.6505,28.75,2025760.8,0.0,1.0
2024-10-15,5.94,6.0363,5.75,5.85,12672959,29.7,30.1815,28.75,29.25,2534591.8,0.0,1.0
2024-10-16,6.01,6.0699,5.955,6.02,8191023,30.05,30.3495,29.775,30.1,1638204.6,0.0,1.0
2024-10-17,5.92,6.0078,5.91,5.95,8568232,29.6,30.039,29.55,29.75,1713646.4,0.0,1.0
2024-10-18,6.08,6.13,6.0051,6.01,6915882,30.4,30.65,30.0255,30.05,1383176.4,0.0,1.0
2024-10-21,6.01,6.03,5.92,6.02,9505073,30.05,30.15,29.6,30.1,1901014.6,0.0,1.0
2024-10-22,5.98,6.0,5.9,5.95,6063050,29.9,30.0,29.5,29.75,1212610,0.0,1.0
2024-10-23,5.88,5.93,5.774,5.9,5817917,29.4,29.65,28.87,29.5,1163583.4,0.0,1.0
2024-10-24,6.06,6.06,5.964,6.0,5771049,30.3,30.3,29.82,30.0,1154209.8,0.0,1.0
2024-10-25,5.92,6.1095,5.84,6.03,12811692,29.6,30.5475,29.2,30.15,2562338.4,0.0,1.0
2024-10-28,6.17,6.2,6.067895,6.12,14157649,30.85,31.0,30.339475,30.6,2831529.8,0.0,1.0
2024-10-29,6.44,6.5393,6.29,6.32,14295001,32.2,32.6965,31.45,31.6,2859000.2,0.0,1.0
2024-10-30,6.37,6.43,6.3316,6.37,8388841,31.85,32.15,31.658,31.85,1677768.2,0.0,1.0
2024-10-31,6.21,6.39,6.19,6.39,14148805,31.05,31.95,30.95,31.95,2829761,0.0,1.0
2024-11-01,6.14,6.351786,6.0924,6.23,12230158,30.7,31.75893,30.462,31.15,2446031.6,0.0,1.0
2024-11-04,5.97,6.0995,5.955,6.08,11595318,29.85,30.4975,29.775,30.4,2319063.6,0.0,1.0
2024-11-05,6.16,6.2559,6.095,6.15,10389499,30.8,31.2795,30.475,30.75,2077899.8,0.0,1.0
2024-11-06,6.76,6.79,6.5201,6.59,13814523,33.8,33.95,32.6005,32.95,2762904.6,0.0,1.0
2024-11-07,6.8,6.83,6.6101,6.65,13447149,34.0,34.15,33.0505,33.25,2689429.8,0.0,1.0
2024-11-08,6.8,6.87,6.71,6.77,13026191,34.0,34.35,33.55,33.85,2605238.2,0.0,1.0
2024-11-11,7.73,7.77,7.2401,7.27,30185978,38.65,38.85,36.2005,36.35,6037195.6,0.0,1.0
2024-11-12,7.96,7.99,7.56,7.64,31154554,39.8,39.95,37.8,38.2,6230910.8,0.0,1.0
2024-11-13,7.97,8.2999,7.92,7.99,27749686,39.85,41.4995,39.6,39.95,5549937.2,0.0,1.0
2024-11-14,7.77,8.15,7.75,8.11,24410400,38.85,40.75,38.75,40.55,4882080,0.0,1.0
2024-11-15,8.12,8.13,7.78,7.93,21930552,40.6,40.65,38.9,39.65,4386110.4,0.0,1.0
2024-11-18,8.13,8.2202,7.955,8.03,19042144,40.65,41.101,39.775,40.15,3808428.8,0.0,1.0
2024-11-19,8.22,8.35,8.09,8.13,18159324,41.1,41.75,40.45,40.65,3631864.8,0.0,1.0
2024-11-20,41.84,42.14,41.37,41.97,1346728,41.84,42.14,41.37,41.97,1346728,0.0,0.2
2024-11-21,43.6,43.98,42.4,43.2,2695902,43.6,43.98,42.4,43.2,2695902,0.0,1.0
2024-11-22,44.05,44.29,43.12,43.34,2335251,44.05,44.29,43.12,43.34,2335251,0.0,1.0
2024-11-25,42.16,43.22,41.8408,43.17,2153158,42.16,43.22,41.8408,43.17,2153158,0.0,1.0
2024-11-26,40.32,42.03,40.2,40.87,1696862,40.32,42.03,40.2,40.87,1696862,0.0,1.0
2024-11-27,42.93,43.22,41.8,41.93,1417620,42.93,43.22,41.8,41.93,1417620,0.0,1.0
2024-11-29,43.09,43.9,43.06,43.22,924449,43.09,43.9,43.06,43.22,924449,0.0,1.0
2024-12-02,42.46,43.25,41.87,42.56,1129258,42.46,43.25,41.87,42.56,1129258,0.0,1.0
2024-12-03,42.42,42.7499,41.5089,41.79,662263,42.42,42.7499,41.5089,41.79,662263,0.0,1.0
2024-12-04,43.94,44.05,41.95,42.54,1004905,43.94,44.05,41.95,42.54,1004905,0.0,1.0
2024-12-05,43.94,46.05,43.415,45.62,2164440,43.94,46.05,43.415,45.62,2164440,0.0,1.0
2024-12-06,45.1,45.3299,43.77,44.1,1523053,45.1,45.3299,43.77,44.1,1523053,0.0,1.0
2024-12-09,42.63,44.57,42.6,43.96,1337894,42.63,44.57,42.6,43.96,1337894,0.0,1.0
2024-12-10,42.75,43.62,41.8,43.49,1019535,42.75,43.62,41.8,43.49,1019535,0.0,1.0
2024-12-11,44.94,45.15,43.68,43.78,1711960,44.94,45.15,43.68,43.78,1711960,0.0,1.0
2024-12-12,44.34,45.5,44.0045,45.0,1274659,44.34,45.5,44.0045,45.0,1274659,0.0,1.0
2024-12-13,45.11,45.249,44.23,44.56,994957,45.11,45.249,44.23,44.56,994957,0.0,1.0
2024-12-16,46.94,47.86,46.2501,46.28,2031277,46.94,47.86,46.2501,46.28,2031277,0.0,1.0
2024-12-17,47.3,48.07,46.87,47.79,2938674,47.3,48.07,46.87,47.79,2938674,0.0,1.0
2024-12-18,44.6,46.54,44.29,46.4,4051885,44.6,46.54,44.29,46.4,4051885,0.0,1.0
2024-12-19,42.67,45.569,42.3101,45.37,2189690,42.67,45.569,42.3101,45.37,2189690,0.0,1.0
2024-12-20,42.71,43.35,42.03,42.18,1428854,42.71,43.35,42.03,42.18,1428854,0.0,1.0
2024-12-23,41.21,42.35,40.92,42.28,1937040,41.21,42.35,40.92,42.28,1937040,0.0,1.0
2024-12-24,43.85,43.93,42.77,42.91,972318,43.85,43.93,42.77,42.91,972318,0.0,1.0
2024-12-26,42.33,42.81,42.15,42.43,1009715,42.33,42.81,42.15,42.43,1009715,0.0,1.0
2024-12-27,41.82,42.7,41.31,42.68,1393410,41.82,42.7,41.31,42.68,1393410,0.0,1.0
2024-12-30,41.75,42.05,40.43,41.16,1169865,41.75,42.05,40.43,41.16,1169865,0.0,1.0
2024-12-31,41.87,42.64,41.27,42.45,1141901,41.87,42.64,41.27,42.45,1141901,0.0,1.0
2025-01-02,43.16,43.39,42.55,42.74,1559513,43.16,43.39,42.55,42.74,1559513,0.0,1.0
2025-01-03,43.6,43.93,42.85,43.07,1015604,43.6,43.93,42.85,43.07,1015604,0.0,1.0
2025-01-06,45.34,45.51,43.82,43.9,2727840,45.34,45.51,43.82,43.9,2727840,0.0,1.0
2025-01-07,42.74,44.7,42.56,44.67,2328681,42.74,44.7,42.56,44.67,2328681,0.0,1.0
2025-01-08,41.61,42.55,40.9339,42.28,1382794,41.61,42.55,40.9339,42.28,1382794,0.0,1.0
2025-01-10,41.99,42.49,40.87,41.85,1430833,41.99,42.49,40.87,41.85,1430833,0.0,1.0
2025-01-13,41.49,41.56,39.52,40.28,1313318,41.49,41.56,39.52,40.28,1313318,0.0,1.0
2025-01-14,42.77,43.11,42.22669,42.91,784226,42.77,43.11,42.22669,42.91,784226,0.0,1.0
2025-01-15,44.15,44.67,43.7203,43.76,1218519,44.15,44.67,43.7203,43.76,1218519,0.0,1.0
2025-01-16,44.51,44.635,43.12,44.07,1053082,44.51,44.635,43.12,44.07,1053082,0.0,1.0
2025-01-17,46.43,47.0391,45.4,45.59,1593064,46.43,47.0391,45.4,45.59,1593064,0.0,1.0
2025-01-21,47.08,47.58,45.542,46.64,1616667,47.08,47.58,45.542,46.64,1616667,0.0,1.0
2025-01-22,46.26,46.61,45.78,46.39,1286731,46.26,46.61,45.78,46.39,1286731,0.0,1.0
2025-01-23,45.81,47.39,45.34,45.4,2903816,45.81,47.39,45.34,45.4,2903816,0.0,1.0
2025-01-24,46.51,47.56,46.42,46.71,1109262,46.51,47.56,46.42,46.71,1109262,0.0,1.0
2025-01-27,44.92,45.34,43.76,44.66,1749669,44.92,45.34,43.76,44.66,1749669,0.0,1.0
2025-01-28,44.87,45.99,44.83,45.47,752725,44.87,45.99,44.83,45.47,752725,0.0,1.0
2025-01-29,46.23,46.4897,44.92,45.29,909442,46.23,46.4897,44.92,45.29,909442,0.0,1.0
2025-01-30,46.54,47.23,46.4312,46.52,729622,46.54,47.23,46.4312,46.52,729622,0.0,1.0
2025-01-31,45.01,47.03,44.96,46.44,1285560,45.01,47.03,44.96,46.44,1285560,0.0,1.0
2025-02-03,44.86,45.28,41.8605,42.0,2449241,44.86,45.28,41.8605,42.0,2449241,0.0,1.0
2025-02-04,43.77,44.725,43.45,44.03,1358640,43.77,44.725,43.45,44.03,1358640,0.0,1.0
2025-02-05,43.14,43.9698,42.7733,43.77,789331,43.14,43.9698,42.7733,43.77,789331,0.0,1.0
2025-02-06,42.96,43.87,42.41,43.59,862772,42.96,43.87,42.41,43.59,862772,0.0,1.0
2025-02-07,42.42,44.44,42.38,44.21,988251,42.42,44.44,42.38,44.21,988251,0.0,1.0
2025-02-10,43.18,43.4441,42.93,43.29,577581,43.18,43.4441,42.93,43.29,577581,0.0,1.0
2025-02-11,42.23,43.14,42.02,42.94,841198,42.23,43.14,42.02,42.94,841198,0.0,1.0
2025-02-12,42.99,43.29,41.88,41.98,991371,42.99,43.29,41.88,41.98,991371,0.0,1.0
2025-02-13,42.66,42.75,42.2,42.53,502137,42.66,42.75,42.2,42.53,502137,0.0,1.0
2025-02-14,43.11,43.89,42.68,42.84,782281,43.11,43.89,42.68,42.84,782281,0.0,1.0
2025-02-18,41.72,42.84,41.34,42.78,1095652,41.72,42.84,41.34,42.78,1095652,0.0,1.0
2025-02-19,42.63,42.84,42.26,42.71,617871,42.63,42.84,42.26,42.71,617871,0.0,1.0
2025-02-20,43.66,43.78,42.9,43.34,652674,43.66,43.78,42.9,43.34,652674,0.0,1.0
2025-02-21,42.02,44.05,41.95,43.94,1045240,42.02,44.05,41.95,43.94,1045240,0.0,1.0
2025-02-24,41.64,42.44,41.49,42.28,1240137,41.64,42.44,41.49,42.28,1240137,0.0,1.0
2025-02-25,39.04,39.5,37.97,39.47,2398489,39.04,39.5,37.97,39.47,2398489,0.0,1.0
2025-02-26,37.32,39.13,36.38,38.01,2982267,37.32,39.13,36.38,38.01,2982267,0.0,1.0
2025-02-27,36.93,38.26,36.56,38.22,1127600,36.93,38.26,36.56,38.22,1127600,0.0,1.0
2025-02-28,37.33,37.74,35.91,36.25,1687212,37.33,37.74,35.91,36.25,1687212,0.0,1.0
2025-03-03,38.1,41.33,37.7207,41.31,1587518,38.1,41.33,37.7207,41.31,1587518,0.0,1.0
2025-03-04,38.5,39.36,36.12,36.655,1969008,38.5,39.36,36.12,36.655,1969008,0.0,1.0
2025-03-05,40.08,40.1297,38.81,39.79,945442,40.08,40.1297,38.81,39.79,945442,0.0,1.0
2025-03-06,39.46,40.5365,38.9,39.85,853575,39.46,40.5365,38.9,39.85,853575,0.0,1.0
2025-03-07,38.54,40.3782,38.34,39.5,747883,38.54,40.3782,38.34,39.5,747883,0.0,1.0
2025-03-10,34.99,36.73,34.28,36.65,1945965,34.99,36.73,34.28,36.65,1945965,0.0,1.0
2025-03-11,36.82,37.05,35.0,36.09,810933,36.82,37.05,35.0,36.09,810933,0.0,1.0
2025-03-12,36.75,37.12,35.7,36.93,642476,36.75,37.12,35.7,36.93,642476,0.0,1.0
2025-03-13,35.5,36.82,35.38,36.74,805848,35.5,36.82,35.38,36.74,805848,0.0,1.0
2025-03-14,37.54,37.83,36.6302,36.93,1004884,37.54,37.83,36.6302,36.93,1004884,0.0,1.0
2025-03-17,37.45,37.5651,36.54,36.75,854060,37.45,37.5651,36.54,36.75,854060,0.0,1.0
2025-03-18,36.43,36.55,35.93,36.51,820516,36.43,36.55,35.93,36.51,820516,0.0,1.0
2025-03-19,37.89,38.129,37.05,37.2,1009180,37.89,38.129,37.05,37.2,1009180,0.0,1.0
2025-03-20,37.31,38.35,37.04,37.72,608008,37.31,38.35,37.04,37.72,608008,0.0,1.0
2025-03-21,37.19,37.4,36.83,37.06,528739,37.19,37.4,36.83,37.06,528739,0.0,1.0
2025-03-24,39.13,39.34,38.65,38.7,754929,39.13,39.34,38.65,38.7,754929,0.0,1.0
2025-03-25,39.08,39.15,38.581,38.89,600919,39.08,39.15,38.581,38.89,600919,0.0,1.0
2025-03-26,38.35,38.985,38.039,38.8,658303,38.35,38.985,38.039,38.8,658303,0.0,1.0
2025-03-27,38.56,38.8,38.035,38.26,662340,38.56,38.8,38.035,38.26,662340,0.0,1.0
2025-03-28,37.07,37.91,36.99,37.81,640075,37.07,37.91,36.99,37.81,640075,0.0,1.0
2025-03-31,36.49,37.17,36.151,36.55,751424,36.49,37.17,36.151,36.55,751424,0.0,1.0
2025-04-01,37.65,37.91,36.54,37.05,871487,37.65,37.91,36.54,37.05,871487,0.0,1.0
2025-04-02,38.53,38.73,37.45,37.51,1483903,38.53,38.73,37.45,37.51,1483903,0.0,1.0
2025-04-03,36.31,36.659,35.9709,36.28,1104440,36.31,36.659,35.9709,36.28,1104440,0.0,1.0
2025-04-04,37.21,37.49,36.22,36.58,1497070,37.21,37.49,36.22,36.58,1497070,0.0,1.0
2025-04-07,34.53,35.96,33.53,34.02,2505941,34.53,35.96,33.53,34.02,2505941,0.0,1.0
2025-04-08,33.99,35.57,33.7601,35.51,1369930,33.99,35.57,33.7601,35.51,1369930,0.0,1.0
2025-04-09,36.5,36.78,33.98,33.98,2034379,36.5,36.78,33.98,33.98,2034379,0.0,1.0
2025-04-10,35.23,36.24,34.705,36.19,2292241,35.23,36.24,34.705,36.19,2292241,0.0,1.0
2025-04-11,37.16,37.32,36.015,36.32,1146391,37.16,37.32,36.015,36.32,1146391,0.0,1.0
2025-04-14,37.7,38.04,37.1,37.67,1035129,37.7,38.04,37.1,37.67,1035129,0.0,1.0
2025-04-15,37.24,38.32,37.175,38.02,514959,37.24,38.32,37.175,38.02,514959,0.0,1.0
2025-04-16,37.38,37.89,36.93,37.11,909939,37.38,37.89,36.93,37.11,909939,0.0,1.0
2025-04-17,37.65,37.91,37.115,37.52,642004,37.65,37.91,37.115,37.52,642004,0.0,1.0
2025-04-21,38.72,39.275,38.28,38.67,2605778,38.72,39.275,38.28,38.67,2605778,0.0,1.0
2025-04-22,40.56,40.71,39.65,39.74,2623043,40.56,40.71,39.65,39.74,2623043,0.0,1.0
2025-04-23,41.44,41.99,40.745,41.69,1920456,41.44,41.99,40.745,41.69,1920456,0.0,1.0
2025-04-24,41.49,41.5201,41.04,41.12,677008,41.49,41.5201,41.04,41.12,677008,0.0,1.0
2025-04-25,42.3,42.52,41.69,41.79,1552047,42.3,42.52,41.69,41.79,1552047,0.0,1.0
2025-04-28,41.99,42.185,41.41,42.17,991523,41.99,42.185,41.41,42.17,991523,0.0,1.0
2025-04-29,42.24,42.32,41.9,42.04,655624,42.24,42.32,41.9,42.04,655624,0.0,1.0
2025-04-30,41.71,41.9,41.14,41.88,1574804,41.71,41.9,41.14,41.88,1574804,0.0,1.0
2025-05-01,42.79,43.2499,42.49,42.85,1064785,42.79,43.2499,42.49,42.85,1064785,0.0,1.0
2025-05-02,42.96,43.425,42.87,42.99,853375,42.96,43.425,42.87,42.99,853375,0.0,1.0
2025-05-05,41.77,42.055,41.46,41.73,900647,41.77,42.055,41.46,41.73,900647,0.0,1.0
2025-05-06,42.05,42.169,41.33,41.51,613632,42.05,42.169,41.33,41.51,613632,0.0,1.0
2025-05-07,42.61,43.2,42.45,42.86,767316,42.61,43.2,42.45,42.86,767316,0.0,1.0
2025-05-08,44.89,45.07,43.9,44.05,1311745,44.89,45.07,43.9,44.05,1311745,0.0,1.0
2025-05-09,45.75,46.005,45.36,45.63,1311055,45.75,46.005,45.36,45.63,1311055,0.0,1.0
2025-05-12,45.11,46.33,44.6554,46.13,1179521,45.11,46.33,44.6554,46.13,1179521,0.0,1.0
2025-05-13,46.45,46.5535,45.58,45.97,1246796,46.45,46.5535,45.58,45.97,1246796,0.0,1.0
2025-05-14,45.77,46.25,45.465,46.11,1020446,45.77,46.25,45.465,46.11,1020446,0.0,1.0
2025-05-15,45.7,46.17,44.93,45.43,669748,45.7,46.17,44.93,45.43,669748,0.0,1.0
2025-05-16,46.15,46.36,45.82,45.91,671982,46.15,46.36,45.82,45.91,671982,0.0,1.0
2025-05-19,46.76,46.8,45.38,45.43,877704,46.76,46.8,45.38,45.43,877704,0.0,1.0
2025-05-20,47.47,47.57,46.16,46.39,800653,47.47,47.57,46.16,46.39,800653,0.0,1.0
2025-05-21,48.16,48.71,47.04,47.2,1904257,48.16,48.71,47.04,47.2,1904257,0.0,1.0
2025-05-22,49.3,49.65,48.9792,49.4,1690777,49.3,49.65,48.9792,49.4,1690777,0.0,1.0
2025-05-23,48.18,48.7899,47.89,48.2,1084610,48.18,48.7899,47.89,48.2,1084610,0.0,1.0
2025-05-27,48.73,49.115,48.19,48.97,801643,48.73,49.115,48.19,48.97,801643,0.0,1.0
2025-05-28,47.41,48.34,47.37,48.21,891301,47.41,48.34,47.37,48.21,891301,0.0,1.0
2025-05-29,46.77,48.04,46.74,48.01,1425408,46.77,48.04,46.74,48.01,1425408,0.0,1.0
2025-05-30,46.29,46.96,45.9027,46.79,1267717,46.29,46.96,45.9027,46.79,1267717,0.0,1.0
2025-06-02,46.27,46.39,45.92,46.05,531284,46.27,46.39,45.92,46.05,531284,0.0,1.0
2025-06-03,47.09,47.36,46.5596,46.75,768469,47.09,47.36,46.5596,46.75,768469,0.0,1.0
2025-06-04,46.51,46.78,46.14,46.53,523218,46.51,46.78,46.14,46.53,523218,0.0,1.0
2025-06-05,45.14,46.89,45.01,46.88,1446356,45.14,46.89,45.01,46.88,1446356,0.0,1.0
2025-06-06,46.19,46.73,46.05,46.06,768328,46.19,46.73,46.05,46.06,768328,0.0,1.0
2025-06-09,48.13,48.21,47.385,47.675,893860,48.13,48.21,47.385,47.675,893860,0.0,1.0
2025-06-10,48.55,48.915,48.03,48.64,566479,48.55,48.915,48.03,48.64,566479,0.0,1.0
2025-06-11,48.21,48.94,48.05,48.65,537027,48.21,48.94,48.05,48.65,537027,0.0,1.0
2025-06-12,47.3,48.065,47.2,47.33,819586,47.3,48.065,47.2,47.33,819586,0.0,1.0
2025-06-13,46.61,46.999,46.145,46.5,521915,46.61,46.999,46.145,46.5,521915,0.0,1.0
2025-06-16,48.17,48.2889,47.18,47.22,631408,48.17,48.2889,47.18,47.22,631408,0.0,1.0
2025-06-17,46.41,46.87,45.78,46.82,1747802,46.41,46.87,45.78,46.82,1747802,0.0,1.0
2025-06-18,46.01,46.69,45.9,46.08,711631,46.01,46.69,45.9,46.08,711631,0.0,1.0
2025-06-20,45.74,47.06,45.35,47.06,708063,45.74,47.06,45.35,47.06,708063,0.0,1.0
2025-06-23,45.74,45.7865,44.16,44.83,1040878,45.74,45.7865,44.16,44.83,1040878,0.0,1.0
2025-06-24,46.85,47.12,46.45,46.59,665579,46.85,47.12,46.45,46.59,665579,0.0,1.0
2025-06-25,47.78,47.95,47.3486,47.81,865161,47.78,47.95,47.3486,47.81,865161,0.0,1.0
2025-06-26,47.69,47.75,47.275,47.49,447919,47.69,47.75,47.275,47.49,447919,0.0,1.0
2025-06-27,47.32,47.75,47.15,47.29,676140,47.32,47.75,47.15,47.29,676140,0.0,1.0
2025-06-30,47.75,47.81,47.28,47.8,545761,47.75,47.81,47.28,47.8,545761,0.0,1.0
2025-07-01,46.66,47.51,46.65,47.25,1006264,46.66,47.51,46.65,47.25,1006264,0.0,1.0
2025-07-02,48.64,48.67,47.58,47.65,2163134,48.64,48.67,47.58,47.65,2163134,0.0,1.0
2025-07-03,48.41,49.05,48.35,48.5,646328,48.41,49.05,48.35,48.5,646328,0.0,1.0
2025-07-07,47.89,48.16,47.6,48.06,1159948,47.89,48.16,47.6,48.06,1159948,0.0,1.0
2025-07-08,48.2,48.41,47.88,48.27,679418,48.2,48.41,47.88,48.27,679418,0.0,1.0
2025-07-09,49.57,49.69,48.075,48.56,1284048,49.57,49.69,48.075,48.56,1284048,0.0,1.0
2025-07-10,50.27,50.495,49.0,49.24,2542722,50.27,50.495,49.0,49.24,2542722,0.0,1.0
2025-07-11,52.38,52.395,51.69,52.13,1796765,52.38,52.395,51.69,52.13,1796765,0.0,1.0
2025-07-14,53.14,54.12,52.82,53.93,1475690,53.14,54.12,52.82,53.93,1475690,0.0,1.0
2025-07-15,51.61,52.5216,51.3,52.16,2301075,51.61,52.5216,51.3,52.16,2301075,0.0,1.0
2025-07-16,52.86,53.18,52.38,52.67,1504433,52.86,53.18,52.38,52.67,1504433,0.0,1.0
2025-07-17,52.73,53.165,52.115,52.27,1117288,52.73,53.165,52.115,52.27,1117288,0.0,1.0
2025-07-18,52.0,52.89,51.91,52.65,2356618,52.0,52.89,51.91,52.65,2356618,0.0,1.0
2025-07-21,51.73,52.85,51.65,52.39,1687427,51.73,52.85,51.65,52.39,1687427,0.0,1.0
2025-07-22,52.91,53.31,52.095,52.84,1710868,52.91,53.31,52.095,52.84,1710868,0.0,1.0
2025-07-23,52.49,52.62,51.98,52.35,1082027,52.49,52.62,51.98,52.35,1082027,0.0,1.0
2025-07-24,52.77,52.99,52.2419,52.63,1441191,52.77,52.99,52.2419,52.63,1441191,0.0,1.0
2025-07-25,51.77,51.895,50.95,51.52,1369356,51.77,51.895,50.95,51.52,1369356,0.0,1.0
2025-07-28,52.33,52.79,52.015,52.57,1205779,52.33,52.79,52.015,52.57,1205779,0.0,1.0
2025-07-29,52.04,52.74,51.77,52.71,1101850,52.04,52.74,51.77,52.71,1101850,0.0,1.0
2025-07-30,51.77,52.64,51.2602,52.08,1082114,51.77,52.64,51.2602,52.08,1082114,0.0,1.0
2025-07-31,51.7,52.67,51.685,52.32,982018,51.7,52.67,51.685,52.32,982018,0.0,1.0
2025-08-01,50.05,51.26,50.03,51.205,2689609,50.05,51.26,50.03,51.205,2689609,0.0,1.0
2025-08-04,50.83,51.25,50.51,50.56,624022,50.83,51.25,50.51,50.56,624022,0.0,1.0
2025-08-05,50.32,50.76,49.87,50.58,793361,50.32,50.76,49.87,50.58,793361,0.0,1.0
2025-08-06,51.07,51.27,50.29,50.43,738484,51.07,51.27,50.29,50.43,738484,0.0,1.0
2025-08-07,52.08,52.135,51.25,51.6,1350535,52.08,52.135,51.25,51.6,1350535,0.0,1.0
2025-08-08,51.56,52.0,51.3328,51.77,1056028,51.56,52.0,51.3328,51.77,1056028,0.0,1.0
2025-08-11,52.74,53.515,52.55,52.94,1101926,52.74,53.515,52.55,52.94,1101926,0.0,1.0
2025-08-12,53.02,53.23,52.54,52.82,1030812,53.02,53.23,52.54,52.82,1030812,0.0,1.0
2025-08-13,54.44,54.48,53.21,53.43,1387774,54.44,54.48,53.21,53.43,1387774,0.0,1.0
2025-08-14,52.27,52.9,51.91,52.38,1827437,52.27,52.9,51.91,52.38,1827437,0.0,1.0
2025-08-15,51.82,52.51,51.75,52.51,945094,51.82,52.51,51.75,52.51,945094,0.0,1.0
2025-08-18,51.51,51.74,50.86,51.25,718396,51.51,51.74,50.86,51.25,718396,0.0,1.0
2025-08-19,50.07,51.32,49.87,51.29,1425309,50.07,51.32,49.87,51.29,1425309,0.0,1.0
2025-08-20,50.62,50.67,49.73,50.22,947264,50.62,50.67,49.73,50.22,947264,0.0,1.0
2025-08-21,49.66,50.49,49.56,50.2,676136,49.66,50.49,49.56,50.2,676136,0.0,1.0
2025-08-22,51.71,52.0254,49.57,49.73,1373993,51.71,52.0254,49.57,49.73,1373993,0.0,1.0
2025-08-25,49.07,50.0433,48.96,49.45,1167252,49.07,50.0433,48.96,49.45,1167252,0.0,1.0
2025-08-26,49.22,49.26,48.46,48.68,1468642,49.22,49.26,48.46,48.68,1468642,0.0,1.0
2025-08-27,49.67,49.91,49.1757,49.32,902968,49.67,49.91,49.1757,49.32,902968,0.0,1.0
2025-08-28,49.58,50.19,49.56,50.09,970848,49.58,50.19,49.56,50.09,970848,0.0,1.0
2025-08-29,47.93,48.98,47.81,48.96,1467615,47.93,48.98,47.81,48.96,1467615,0.0,1.0
2025-09-02,49.08,49.52,48.3,48.46,1481670,49.08,49.52,48.3,48.46,1481670,0.0,1.0
2025-09-03,49.72,49.89,49.25,49.35,1092018,49.72,49.89,49.25,49.35,1092018,0.0,1.0
2025-09-04,48.62,49.1086,48.4046,49.08,970941,48.62,49.1086,48.4046,49.08,970941,0.0,1.0
2025-09-05,49.44,50.1702,48.8,50.01,1590089,49.44,50.1702,48.8,50.01,1590089,0.0,1.0
2025-09-08,49.65,50.035,49.541,49.71,844317,49.65,50.035,49.541,49.71,844317,0.0,1.0
2025-09-09,49.32,50.04,49.05,49.99,935981,49.32,50.04,49.05,49.99,935981,0.0,1.0
2025-09-10,50.32,50.69,50.12,50.37,1087847,50.32,50.69,50.12,50.37,1087847,0.0,1.0
2025-09-11,50.74,50.83,50.36,50.37,711435,50.74,50.83,50.36,50.37,711435,0.0,1.0
2025-09-12,51.78,51.795,50.87,50.94,995431,51.78,51.795,50.87,50.94,995431,0.0,1.0
2025-09-15,51.07,51.18,50.65,50.95,1111649,51.07,51.18,50.65,50.95,1111649,0.0,1.0
2025-09-16,51.77,51.81,50.81,51.15,812720,51.77,51.81,50.81,51.15,812720,0.0,1.0
2025-09-17,51.22,51.54,50.79,51.48,1637964,51.22,51.54,50.79,51.48,1637964,0.0,1.0
2025-09-18,52.04,52.27,51.8501,52.05,996802,52.04,52.27,51.8501,52.05,996802,0.0,1.0
2025-09-19,50.98,51.625,50.96,51.49,949176,50.98,51.625,50.96,51.49,949176,0.0,1.0
2025-09-22,49.68,50.26,49.595,50.04,1010727,49.68,50.26,49.595,50.04,1010727,0.0,1.0
2025-09-23,49.45,50.195,49.4,50.04,806907,49.45,50.195,49.4,50.04,806907,0.0,1.0
2025-09-24,50.25,50.5,49.97,50.07,756143,50.25,50.5,49.97,50.07,756143,0.0,1.0
2025-09-25,48.42,49.49,48.06,49.45,2091357,48.42,49.49,48.06,49.45,2091357,0.0,1.0
2025-09-26,48.34,48.86,48.13,48.38,1222992,48.34,48.86,48.13,48.38,1222992,0.0,1.0
2025-09-29,50.67,50.705,49.65,49.71,2270671,50.67,50.705,49.65,49.71,2270671,0.0,1.0
2025-09-30,50.63,50.76,49.97,50.22,1249158,50.63,50.76,49.97,50.22,1249158,0.0,1.0
2025-10-01,52.05,52.4,51.5865,51.7,1557933,52.05,52.4,51.5865,51.7,1557933,0.0,1.0
2025-10-02,53.6,53.655,52.5325,52.81,1621444,53.6,53.655,52.5325,52.81,1621444,0.0,1.0
2025-10-03,54.43,54.96,53.185,53.48,1807642,54.43,54.96,53.185,53.48,1807642,0.0,1.0
2025-10-06,55.57,55.96,55.115,55.32,2241726,55.57,55.96,55.115,55.32,2241726,0.0,1.0
2025-10-07,53.88,55.33,53.43,55.33,2540858,53.88,55.33,53.43,55.33,2540858,0.0,1.0
2025-10-08,54.67,55.01,53.9,54.24,1589558,54.67,55.01,53.9,54.24,1589558,0.0,1.0
2025-10-09,53.62,54.68,53.01,54.68,1572802,53.62,54.68,53.01,54.68,1572802,0.0,1.0
2025-10-10,51.62,54.305,51.32,54.05,4028618,51.62,54.305,51.32,54.05,4028618,0.0,1.0
2025-10-13,51.32,51.365,50.4,50.67,3370403,51.32,51.365,50.4,50.67,3370403,0.0,1.0
2025-10-14,49.88,50.31,48.655,49.04,2134556,49.88,50.31,48.655,49.04,2134556,0.0,1.0
2025-10-15,49.27,49.725,48.765,49.37,2068704,49.27,49.725,48.765,49.37,2068704,0.0,1.0
2025-10-16,47.94,49.37,47.61,49.23,3610794,47.94,49.37,47.61,49.23,3610794,0.0,1.0
2025-10-17,47.14,47.6,46.28,46.76,3442628,47.14,47.6,46.28,46.76,3442628,0.0,1.0
2025-10-20,49.1,49.49,48.65,49.03,1739932,49.1,49.49,48.65,49.03,1739932,0.0,1.0
2025-10-21,49.5,50.53,47.9,48.14,3737552,49.5,50.53,47.9,48.14,3737552,0.0,1.0
2025-10-22,47.71,48.32,47.59,47.92,2441265,47.71,48.32,47.59,47.92,2441265,0.0,1.0
2025-10-23,48.81,49.31,48.15,48.33,1123308,48.81,49.31,48.15,48.33,1123308,0.0,1.0
2025-10-24,48.99,49.32,48.6,49.25,1291746,48.99,49.32,48.6,49.25,1291746,0.0,1.0
2025-10-27,50.9,51.275,50.69,50.97,994579,50.9,51.275,50.69,50.97,994579,0.0,1.0
2025-10-28,50.31,51.43,50.26,50.93,1215664,50.31,51.43,50.26,50.93,1215664,0.0,1.0
2025-10-29,48.97,50.31,48.36,50.29,2584350,48.97,50.31,48.36,50.29,2584350,0.0,1.0
2025-10-30,47.12,48.05,47.035,48.02,3098107,47.12,48.05,47.035,48.02,3098107,0.0,1.0
2025-10-31,48.62,49.16,48.07,48.63,2001254,48.62,49.16,48.07,48.63,2001254,0.0,1.0
2025-11-03,47.2,47.886,46.63,47.6,2343944,47.2,47.886,46.63,47.6,2343944,0.0,1.0
2025-11-04,44.57,46.4,44.07,45.94,3699953,44.57,46.4,44.07,45.94,3699953,0.0,1.0
2025-11-05,45.98,46.31,45.23,45.45,1855235,45.98,46.31,45.23,45.45,1855235,0.0,1.0
2025-11-06,44.66,45.58,44.4,45.58,1957370,44.66,45.58,44.4,45.58,1957370,0.0,1.0
2025-11-07,45.95,45.99,44.01,44.35,2403793,45.95,45.99,44.01,44.35,2403793,0.0,1.0
2025-11-10,46.93,47.07,46.34,47.01,1761797,46.93,47.07,46.34,47.01,1761797,0.0,1.0
2025-11-11,45.5,46.34,45.445,46.28,1024457,45.5,46.34,45.445,46.28,1024457,0.0,1.0
2025-11-12,44.94,46.4452,44.63,46.39,1708706,44.94,46.4452,44.63,46.39,1708706,0.0,1.0
2025-11-13,43.36,45.79,43.32,45.33,2543898,43.36,45.79,43.32,45.33,2543898,0.0,1.0
2025-11-14,41.72,43.1103,41.65,42.18,3488431,41.72,43.1103,41.65,42.18,3488431,0.0,1.0
2025-11-17,40.65,42.48,40.34,41.65,3304494,40.65,42.48,40.34,41.65,3304494,0.0,1.0
2025-11-18,41.07,41.52,40.24,40.6,2343757,41.07,41.52,40.24,40.6,2343757,0.0,1.0
2025-11-19,39.57,40.89,39.165,40.35,2964687,39.57,40.89,39.165,40.35,2964687,0.0,1.0
2025-11-20,38.21,40.53,38.04,40.43,2812698,38.21,40.53,38.04,40.43,2812698,0.0,1.0
2025-11-21,37.44,37.86,36.42,37.01,7357399,37.44,37.86,36.42,37.01,7357399,0.0,1.0
2025-11-24,39.46,39.5099,37.7,38.0,2684612,39.46,39.5099,37.7,38.0,2684612,0.0,1.0
2025-11-25,38.67,39.0,38.11,38.59,3989463,38.67,39.0,38.11,38.59,3989463,0.0,1.0
2025-11-26,39.82,40.03,38.36,38.63,2479804,39.82,40.03,38.36,38.63,2479804,0.0,1.0