date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-16,20.3439,20.53,20.215,20.42,67815,20.3056362533859,20.4913862279117,20.1769786944586,20.3815931209916,67942.7899369542,0.0,1.0
2024-10-17,20.199,20.447,20.07,20.3,36635,20.1610087879975,20.4085423381447,20.0322514171548,20.2618188225333,36704.0346433726,0.0,1.0
2024-10-18,20.9228,21.0337,20.51,20.58,36109,20.883447431532,20.9941388456905,20.4714238448353,20.5412921856027,36177.0434540068,0.0,1.0
2024-10-21,20.6171,20.9,20.33,20.89,41571,20.5783224062094,20.8606903148249,20.2917623971479,20.8507091232867,41649.335994531,0.0,1.0
2024-10-22,20.7142,20.7299,20.4501,20.62,33795,20.6752397760453,20.6909102467602,20.4116365075216,20.5812169517555,33858.6829745537,0.0,1.0
2024-10-23,20.1196,20.51,19.8,20.51,22641,20.0817581271843,20.4714238448353,19.7627592456236,20.4714238448353,22683.6644837068,0.0,1.0
2024-10-24,20.87,20.9,20.44,20.74,34307,20.8307467402103,20.8606903148249,20.401555504068,20.7009912502138,34371.6477824535,0.0,1.0
2024-10-25,20.41,21.0,20.21,20.7,15539,20.3716119294534,20.9605022302068,20.1719880986895,20.661066484061,15568.2815428789,0.0,1.0
2024-10-28,21.34,21.39,21.0,21.11,28305,21.2998627425054,21.3497687001964,20.9605022302068,21.070295337127,28358.3376710976,0.0,1.0
2024-10-29,22.47,22.77,21.85,21.91,53045,22.4277373863213,22.7271731324671,21.8089035109533,21.8687906601825,53144.9574903153,0.0,1.0
2024-10-30,22.34,22.47,22.1899,22.47,55565,22.2979818963248,22.4277373863213,22.1481642113365,22.4277373863213,55669.7061541967,0.0,1.0
2024-10-31,21.38,22.33,21.32,22.33,37032,21.3397875086582,22.2880007047866,21.279900359429,22.2880007047866,37101.782746373,0.0,1.0
2024-11-01,21.04,21.86,20.92,21.48,16476,21.0004269963596,21.8188847024915,20.8806526979013,21.4395994240401,16507.047216711,0.0,1.0
2024-11-04,20.51,21.0,20.5,21.0,68951,20.4714238448353,20.9605022302068,20.4614426532972,20.9605022302068,69080.9306044817,0.0,1.0
2024-11-05,21.16,21.39,20.97,21.0,41535,21.1202012948179,21.3497687001964,20.9305586555923,20.9605022302068,41613.2681564756,0.0,1.0
2024-11-06,22.6,22.64,21.75,22.04,52524,22.5574928763178,22.5974176424706,21.7090915955714,21.998546150179,52622.9757229017,0.0,1.0
2024-11-07,23.07,23.185,22.34,22.58,100019,23.0266088786129,23.1413925813022,22.2979818963248,22.5375304932414,100207.474846335,0.0,1.0
2024-11-08,22.95,23.11,22.68,23.07,119255,22.9068345801546,23.0665336447657,22.6373424086234,23.0266088786129,119479.722980631,0.0,1.0
2024-11-11,25.43,25.61,23.92,24.0,86473,25.3821700816267,25.5618315293141,23.8750101593594,23.954859691665,86635.9488935813,0.0,1.0
2024-11-12,25.95,26.04,24.87,25.43,51515,25.9011920416127,25.9910227654565,24.8232233554878,25.3821700816267,51612.0743729587,0.0,1.0
2024-11-13,25.75,27.08,25.62,26.24,60609,25.7015682108489,27.0290666854286,25.5718127208523,26.1906465962204,60723.2110195214,0.0,1.0
2024-11-14,25.06,26.19,25.02,26.02,30469,25.0128659947135,26.1407406385294,24.9729412285607,25.9710603823801,30526.4154919863,0.0,1.0
2024-11-15,26.07,26.07,25.18,25.25,41090,26.0209663400711,26.0209663400711,25.1326402931718,25.2025086339392,41167.4296027345,0.0,1.0
2024-11-18,26.61,26.889,26.028,26.2,36705,26.5599506831335,26.8384259270491,25.9790453356106,26.1507218300676,36774.1665507026,0.0,1.0
2024-11-19,27.14,27.56,26.74,26.83,33268,27.0889538346578,27.5081638792619,26.68970617313,26.7795368969738,33330.6899007976,0.0,1.0
2024-11-20,27.8,27.9884,27.45,27.85,51713,27.7477124761786,27.9357581247581,27.3983707723418,27.7976184338695,51810.4474822635,0.0,1.0
2024-11-21,29.14,29.2798,28.4215,28.86,80440,29.0851921422965,29.2247292000005,28.3680435302773,28.8057187792271,80591.5803661224,0.0,1.0
2024-11-22,29.74,29.9002,29.0,29.14,77838,29.6840636345882,29.84396232303,28.9454554607618,29.0851921422965,77984.6771822255,0.0,1.0
2024-11-25,27.52,28.76,27.37,28.76,122929,27.4682391131091,28.7059068638452,27.3185212400362,28.7059068638452,123160.646231067,0.0,1.0
2024-11-26,26.39,27.47,26.3,27.0,98044,26.3403644692933,27.4183331554182,26.2505337454495,26.9492171531231,98228.7531752372,0.0,1.0
2024-11-27,28.06,28.29,27.58,27.7,54179,28.0072234561716,28.2367908615501,27.5281262623383,27.6479005607966,54281.0943890619,0.0,1.0
2024-11-29,28.45,28.92,28.43,28.52,37910,28.3964899261612,28.8656059284563,28.3765275430848,28.4663582669285,37981.4372411697,0.0,1.0
2024-12-02,27.67,28.29,27.3599,27.99,46347,27.6179569861821,28.2367908615501,27.3084402365827,27.9373551154043,46434.3358432206,0.0,1.0
2024-12-03,27.68,27.86,27.2408,27.6,35419,27.6279381777202,27.8075996254077,27.1895642453628,27.5480886454147,35485.7432246108,0.0,1.0
2024-12-04,28.85,28.86,27.5601,27.93,25853,28.7957375876889,28.8057187792271,27.5082636911773,27.8774679661751,25901.7171457653,0.0,1.0
2024-12-05,28.52,30.1,28.35,29.91,57041,28.4663582669285,30.0433865299631,28.2966780107792,29.8537438907375,57148.4875144702,0.0,1.0
2024-12-06,29.35,29.52,28.5006,28.67,36712,29.2947971645986,29.4644774207479,28.4469947553444,28.6160761400014,36781.1797414356,0.0,1.0
2024-12-09,28.0,29.41,28.0,29.02,44272,27.9473363069425,29.3546843138278,27.9473363069425,28.9654178438382,44355.4257330801,0.0,1.0
2024-12-10,28.58,29.085,27.9249,28.57,40201,28.5262454161577,29.0302955888365,27.8723775584906,28.5162642246195,40276.754379643,0.0,1.0
2024-12-11,30.42,30.5889,29.35,29.54,71049,30.3627846591853,30.5313669842654,29.2947971645986,29.4844398038243,71182.8840556021,0.0,1.0
2024-12-12,29.28,30.1,29.1709,30.09,62817,29.2249288238312,30.0433865299631,29.1160340241496,30.0334053384249,62935.3717535892,0.0,1.0
2024-12-13,29.47,29.61,29.09,29.28,29814,29.4145714630569,29.5543081445916,29.0352861846056,29.2249288238312,29870.1812162553,0.0,1.0
2024-12-16,30.83,31.325,30.34,30.38,87315,30.7720135122513,31.2660824933919,30.2829351268798,30.3228598930326,87479.5355503228,0.0,1.0
2024-12-17,30.77,31.34,30.5,31.16,61354,30.7121263630221,31.2810542806992,30.4426341914909,31.1013928330117,61469.6148903912,0.0,1.0
2024-12-18,28.43,30.32,28.17,30.32,99746,28.3765275430848,30.2629727438034,28.1170165630917,30.2629727438034,99933.9604077477,0.0,1.0
2024-12-19,27.2,29.02,27.05,28.96,71343,27.1488409838869,28.9654178438382,26.999123110814,28.905530694609,71477.4380663883,0.0,1.0
2024-12-20,27.54,27.9517,27.02,27.02,57403,27.4882014961855,27.899127151813,26.9691795361995,26.9691795361995,57511.1696638056,0.0,1.0
2024-12-23,26.33,27.15,26.17,27.15,48238,26.33,27.15,26.17,27.15,48238,0.049616,1.0
2024-12-24,28.14,28.19,27.34,27.37,84775,28.14,28.19,27.34,27.37,84775,0.0,1.0
2024-12-26,27.4,27.4943,27.0815,27.3,26767,27.4,27.4943,27.0815,27.3,26767,0.0,1.0
2024-12-27,26.68,27.4,26.28,27.4,95257,26.68,27.4,26.28,27.4,95257,0.0,1.0
2024-12-30,26.48,26.6,25.49,26.18,27291,26.48,26.6,25.49,26.18,27291,0.0,1.0
2024-12-31,26.36,27.0,26.31,26.68,20083,26.36,27.0,26.31,26.68,20083,0.0,1.0
2025-01-02,27.85,28.0,27.39,27.39,36456,27.85,28.0,27.39,27.39,36456,0.0,1.0
2025-01-03,27.94,28.0959,27.59,27.68,24674,27.94,28.0959,27.59,27.68,24674,0.0,1.0
2025-01-06,28.96,29.14,27.9,28.0,42461,28.96,29.14,27.9,28.0,42461,0.0,1.0
2025-01-07,27.45,28.88,27.32,28.88,26888,27.45,28.88,27.32,28.88,26888,0.0,1.0
2025-01-08,26.86,27.46,26.51,27.21,38761,26.86,27.46,26.51,27.21,38761,0.0,1.0
2025-01-10,27.48,27.81,26.9,27.45,35706,27.48,27.81,26.9,27.45,35706,0.0,1.0
2025-01-13,26.76,26.76,25.73,26.12,47689,26.76,26.76,25.73,26.12,47689,0.0,1.0
2025-01-14,27.64,27.86,27.2945,27.39,25482,27.64,27.86,27.2945,27.39,25482,0.0,1.0
2025-01-15,28.97,29.155276,28.5405,28.65,20315,28.97,29.155276,28.5405,28.65,20315,0.0,1.0
2025-01-16,29.41,29.48,28.55,28.97,20388,29.41,29.48,28.55,28.97,20388,0.0,1.0
2025-01-17,30.58,30.951,29.49,29.49,48880,30.58,30.951,29.49,29.49,48880,0.0,1.0
2025-01-21,31.17,31.5598,30.23,30.8,45605,31.17,31.5598,30.23,30.8,45605,0.0,1.0
2025-01-22,30.75,30.9,30.58449,30.9,24376,30.75,30.9,30.58449,30.9,24376,0.0,1.0
2025-01-23,30.4,31.33,29.87,30.04,40256,30.4,31.33,29.87,30.04,40256,0.0,1.0
2025-01-24,31.04,31.72,31.04,31.26,51431,31.04,31.72,31.04,31.26,51431,0.0,1.0
2025-01-27,29.67,29.96,28.8,29.52,111570,29.67,29.96,28.8,29.52,111570,0.0,1.0
2025-01-28,29.99,30.51,29.88,30.15,67047,29.99,30.51,29.88,30.15,67047,0.0,1.0
2025-01-29,30.69,30.8236,29.76,30.17,28572,30.69,30.8236,29.76,30.17,28572,0.0,1.0
2025-01-30,31.49,31.85,31.4,31.4,36441,31.49,31.85,31.4,31.4,36441,0.0,1.0
2025-01-31,30.23,31.84,30.16,31.38,87300,30.23,31.84,30.16,31.38,87300,0.0,1.0
2025-02-03,30.4,30.65,28.45,28.45,85178,30.4,30.65,28.45,28.45,85178,0.0,1.0
2025-02-04,29.83,30.33,29.66,30.0,40528,29.83,30.33,29.66,30.0,40528,0.0,1.0
2025-02-05,29.43,30.109,29.285,29.89,25147,29.43,30.109,29.285,29.89,25147,0.0,1.0
2025-02-06,29.36,29.872,28.93,29.81,32049,29.36,29.872,28.93,29.81,32049,0.0,1.0
2025-02-07,29.03,30.54,28.99,30.3,37566,29.03,30.54,28.99,30.3,37566,0.0,1.0
2025-02-10,30.09,30.11,29.835,30.11,32632,30.09,30.11,29.835,30.11,32632,0.0,1.0
2025-02-11,29.19,29.9,29.11,29.73,35317,29.19,29.9,29.11,29.73,35317,0.0,1.0
2025-02-12,29.78,30.03,28.9,29.0,31614,29.78,30.03,28.9,29.0,31614,0.0,1.0
2025-02-13,29.82,29.9083,29.44,29.7,35589,29.82,29.9083,29.44,29.7,35589,0.0,1.0
2025-02-14,29.57,30.1696,29.48,29.79,33754,29.57,30.1696,29.48,29.79,33754,0.0,1.0
2025-02-18,29.16,29.8,28.88,29.61,55503,29.16,29.8,28.88,29.61,55503,0.0,1.0
2025-02-19,29.75,29.89,29.42,29.77,25212,29.75,29.89,29.42,29.77,25212,0.0,1.0
2025-02-20,30.5,30.58,30.004,30.13,45305,30.5,30.58,30.004,30.13,45305,0.0,1.0
2025-02-21,29.25,30.76,29.25,30.76,33559,29.25,30.76,29.25,30.76,33559,0.0,1.0
2025-02-24,29.17,29.62,29.0,29.49,39057,29.17,29.62,29.0,29.49,39057,0.0,1.0
2025-02-25,27.0,27.58,26.1759,27.41,118728,27.0,27.58,26.1759,27.41,118728,0.0,1.0
2025-02-26,25.83,26.97,25.2,26.16,39861,25.83,26.97,25.2,26.16,39861,0.0,1.0
2025-02-27,25.1,26.13,24.97,26.1,31271,25.1,26.13,24.97,26.1,31271,0.0,1.0
2025-02-28,25.17,25.3935,24.31,24.39,51745,25.17,25.3935,24.31,24.39,51745,0.0,1.0
2025-03-03,26.07,28.18,25.91,28.18,55467,26.07,28.18,25.91,28.18,55467,0.0,1.0
2025-03-04,26.58,27.21,24.859,25.4,50503,26.58,27.21,24.859,25.4,50503,0.0,1.0
2025-03-05,27.77,27.8,26.95,27.39,35709,27.77,27.8,26.95,27.39,35709,0.0,1.0
2025-03-06,27.17,27.9,26.949,27.73,20475,27.17,27.9,26.949,27.73,20475,0.0,1.0
2025-03-07,26.48,27.93,26.48,27.13,20122,26.48,27.93,26.48,27.13,20122,0.0,1.0
2025-03-10,23.74,25.32,23.42,25.2,27287,23.74,25.32,23.42,25.2,27287,0.0,1.0
2025-03-11,25.3,25.44,24.26,24.65,12373,25.3,25.44,24.26,24.65,12373,0.0,1.0
2025-03-12,25.34,25.43,24.8,25.38,8856,25.34,25.43,24.8,25.38,8856,0.0,1.0
2025-03-13,25.05,25.5,24.99,25.37,15077,25.05,25.5,24.99,25.37,15077,0.0,1.0
2025-03-14,26.45,26.5832,25.94,26.04,7392,26.45,26.5832,25.94,26.04,7392,0.0,1.0
2025-03-17,26.45,26.53,25.81,25.81,14108,26.45,26.53,25.81,25.81,14108,0.0,1.0
2025-03-18,26.03,26.1,25.69,26.05,5496,26.03,26.1,25.69,26.05,5496,0.0,1.0
2025-03-19,27.21,27.3396,26.505,26.505,16263,27.21,27.3396,26.505,26.505,16263,0.0,1.0
2025-03-20,26.8,27.4208,26.52,26.92,12033,26.8,27.4208,26.52,26.92,12033,0.0,1.0
2025-03-21,26.41,26.5017,26.13,26.41,8070,26.41,26.5017,26.13,26.41,8070,0.0,1.0
2025-03-24,27.68,27.94,27.53,27.54,18589,27.68,27.94,27.53,27.54,18589,0.0,1.0
2025-03-25,27.72,27.85,27.41,27.41,18342,27.72,27.85,27.41,27.41,18342,0.0,1.0
2025-03-26,27.29,27.72,27.05,27.72,19558,27.29,27.72,27.05,27.72,19558,0.0,1.0
2025-03-27,27.8,27.905,27.27,27.4,12039,27.8,27.905,27.27,27.4,12039,0.0,1.0
2025-03-28,26.93,27.66,26.803,27.66,11680,26.93,27.66,26.803,27.66,11680,0.0,1.0
2025-03-31,26.81,27.2,26.54,26.74,11324,26.81,27.2,26.54,26.74,11324,0.0,1.0
2025-04-01,27.59,27.77,27.12,27.12,8994,27.59,27.77,27.12,27.12,8994,0.0,1.0
2025-04-02,28.36,28.5302,27.51,27.51,13192,28.36,28.5302,27.51,27.51,13192,0.0,1.0
2025-04-03,26.41,26.5781,26.17,26.32,23700,26.41,26.5781,26.17,26.32,23700,0.0,1.0
2025-04-04,26.42,26.51,25.76,26.32,27189,26.42,26.51,25.76,26.32,27189,0.0,1.0
2025-04-07,23.96,25.06,23.655,24.01,31891,23.96,25.06,23.655,24.01,31891,0.0,1.0
2025-04-08,23.67,25.0,23.47,25.0,14150,23.67,25.0,23.47,25.0,14150,0.0,1.0
2025-04-09,26.25,26.355,24.51,24.54,27586,26.25,26.355,24.51,24.54,27586,0.0,1.0
2025-04-10,26.07,26.5,25.6086,26.28,17743,26.07,26.5,25.6086,26.28,17743,0.0,1.0
2025-04-11,27.96,28.0094,27.1352,27.42,24622,27.96,28.0094,27.1352,27.42,24622,0.0,1.0
2025-04-14,28.06,28.39,27.5701,28.1,13855,28.06,28.39,27.5701,28.1,13855,0.0,1.0
2025-04-15,27.87,28.6,27.76,28.25,19220,27.87,28.6,27.76,28.25,19220,0.0,1.0
2025-04-16,28.99,29.26,28.1771,28.1771,50801,28.99,29.26,28.1771,28.1771,50801,0.0,1.0
2025-04-17,28.96,29.18,28.47,28.99,24017,28.96,29.18,28.47,28.99,24017,0.0,1.0
2025-04-21,30.68,31.1361,30.18,30.4,120713,30.68,31.1361,30.18,30.4,120713,0.0,1.0
2025-04-22,31.76,32.24,31.56,31.78,43877,31.76,32.24,31.56,31.78,43877,0.0,1.0
2025-04-23,31.47,31.98,30.928,31.98,121668,31.47,31.98,30.928,31.98,121668,0.0,1.0
2025-04-24,32.02,32.18,31.4875,31.8,25718,32.02,32.18,31.4875,31.8,25718,0.0,1.0
2025-04-25,32.49,32.52,31.33,31.45,81822,32.49,32.52,31.33,31.45,81822,0.0,1.0
2025-04-28,32.68,32.68,31.89,32.16,41185,32.68,32.68,31.89,32.16,41185,0.0,1.0
2025-04-29,32.48,32.5,32.21,32.24,17689,32.48,32.5,32.21,32.24,17689,0.0,1.0
2025-04-30,31.86,32.05,31.6,31.94,41060,31.86,32.05,31.6,31.94,41060,0.0,1.0
2025-05-01,31.91,32.3099,31.6533,32.04,33596,31.91,32.3099,31.6533,32.04,33596,0.0,1.0
2025-05-02,32.01,32.7,32.01,32.41,16535,32.01,32.7,32.01,32.41,16535,0.0,1.0
2025-05-05,32.04,32.32,31.72,31.92,34163,32.04,32.32,31.72,31.92,34163,0.0,1.0
2025-05-06,33.3,33.3,32.43,32.5,33445,33.3,33.3,32.43,32.5,33445,0.0,1.0
2025-05-07,33.23,33.81,33.16,33.6,20174,33.23,33.81,33.16,33.6,20174,0.0,1.0
2025-05-08,34.21,34.67,34.11,34.25,43048,34.21,34.67,34.11,34.25,43048,0.0,1.0
2025-05-09,35.17,35.49,35.017,35.12,67691,35.17,35.49,35.017,35.12,67691,0.0,1.0
2025-05-12,33.62,34.695,33.2355,34.58,89498,33.62,34.695,33.2355,34.58,89498,0.0,1.0
2025-05-13,34.85,34.86,33.95,33.95,26108,34.85,34.86,33.95,33.95,26108,0.0,1.0
2025-05-14,33.54,34.3399,33.4,34.28,33225,33.54,34.3399,33.4,34.28,33225,0.0,1.0
2025-05-15,34.01,34.26,33.23,33.49,26776,34.01,34.26,33.23,33.49,26776,0.0,1.0
2025-05-16,33.95,33.99,33.5,33.97,22361,33.95,33.99,33.5,33.97,22361,0.0,1.0
2025-05-19,34.85,34.85,33.75,33.75,32484,34.85,34.85,33.75,33.75,32484,0.0,1.0
2025-05-20,35.95,36.04,34.5,34.85,17414,35.95,36.04,34.5,34.85,17414,0.0,1.0
2025-05-21,36.8,37.025,35.9631,36.01,38146,36.8,37.025,35.9631,36.01,38146,0.0,1.0
2025-05-22,37.54,37.92,37.11,37.71,86200,37.54,37.92,37.11,37.71,86200,0.0,1.0
2025-05-23,37.17,37.86,37.15,37.53,49733,37.17,37.86,37.15,37.53,49733,0.0,1.0
2025-05-27,36.96,37.345,36.66,37.17,52523,36.96,37.345,36.66,37.17,52523,0.0,1.0
2025-05-28,35.83,36.93,35.83,36.93,40593,35.83,36.93,35.83,36.93,40593,0.0,1.0
2025-05-29,35.74,36.92,35.56,36.92,31475,35.74,36.92,35.56,36.92,31475,0.0,1.0
2025-05-30,34.93,35.57,34.73,35.34,28573,34.93,35.57,34.73,35.34,28573,0.0,1.0
2025-06-02,35.94,35.94,35.35,35.41,75210,35.94,35.94,35.35,35.41,75210,0.0,1.0
2025-06-03,36.26,36.41,35.6701,36.01,21438,36.26,36.41,35.6701,36.01,21438,0.0,1.0
2025-06-04,35.99,36.2095,35.4805,35.83,17410,35.99,36.2095,35.4805,35.83,17410,0.0,1.0
2025-06-05,34.72,36.34,34.5501,36.34,61309,34.72,36.34,34.5501,36.34,61309,0.0,1.0
2025-06-06,35.02,35.59,34.98,35.35,17773,35.02,35.59,34.98,35.35,17773,0.0,1.0
2025-06-09,36.66,36.78,36.0801,36.2,41624,36.66,36.78,36.0801,36.2,41624,0.0,1.0
2025-06-10,36.96,37.36,36.6,37.17,30909,36.96,37.36,36.6,37.17,30909,0.0,1.0
2025-06-11,36.95,37.42,36.75,37.2,27824,36.95,37.42,36.75,37.2,27824,0.0,1.0
2025-06-12,36.69,37.08,36.6275,36.71,16239,36.69,37.08,36.6275,36.71,16239,0.0,1.0
2025-06-13,36.6,36.78,36.3,36.7,21306,36.6,36.78,36.3,36.7,21306,0.0,1.0
2025-06-16,37.33,37.37,36.72,36.95,29821,37.33,37.37,36.72,36.95,29821,0.0,1.0
2025-06-17,35.91,36.37,35.4378,36.33,23373,35.91,36.37,35.4378,36.33,23373,0.0,1.0
2025-06-18,35.38,36.05,35.38,35.75,106222,35.38,36.05,35.38,35.75,106222,0.0,1.0
2025-06-20,35.13,36.08,34.87,36.02,28099,35.13,36.08,34.87,36.02,28099,0.0,1.0
2025-06-23,35.24,35.26,34.208,34.85,36398,35.24,35.26,34.208,34.85,36398,0.0,1.0
2025-06-24,35.47,35.7,34.96,35.105,26366,35.47,35.7,34.96,35.105,26366,0.0,1.0
2025-06-25,36.25,36.36,35.9012,36.105,35807,36.25,36.36,35.9012,36.105,35807,0.0,1.0
2025-06-26,36.2,36.24,35.79,36.24,23785,36.2,36.24,35.79,36.24,23785,0.0,1.0
2025-06-27,35.25,35.55,35.06,35.11,22395,35.25,35.55,35.06,35.11,22395,0.0,1.0
2025-06-30,35.83,35.87,35.3501,35.6,33203,35.83,35.87,35.3501,35.6,33203,0.0,1.0
2025-07-01,35.5,36.13,35.37,35.88,27390,35.5,36.13,35.37,35.88,27390,0.0,1.0
2025-07-02,37.05,37.18,36.13,36.14,18934,37.05,37.18,36.13,36.14,18934,0.0,1.0
2025-07-03,36.7,37.21,36.6445,37.05,20947,36.7,37.21,36.6445,37.05,20947,0.0,1.0
2025-07-07,36.26,36.49,35.9472,36.4,31960,36.26,36.49,35.9472,36.4,31960,0.0,1.0
2025-07-08,36.1,36.46,35.9,36.39,13550,36.1,36.46,35.9,36.39,13550,0.0,1.0
2025-07-09,37.36,37.36,36.1113,36.25,23031,37.36,37.36,36.1113,36.25,23031,0.0,1.0
2025-07-10,37.88,38.0681,36.918,37.33,35353,37.88,38.0681,36.918,37.33,35353,0.0,1.0
2025-07-11,39.9,40.0,39.38,39.78,73696,39.9,40.0,39.38,39.78,73696,0.0,1.0
2025-07-14,40.28,41.24,40.16,41.14,49169,40.28,41.24,40.16,41.14,49169,0.0,1.0
2025-07-15,39.1,40.06,38.86,40.06,35627,39.1,40.06,38.86,40.06,35627,0.0,1.0
2025-07-16,40.195,40.5479,39.5,39.9,38472,40.195,40.5479,39.5,39.9,38472,0.0,1.0
2025-07-17,39.903,40.23,39.24,39.77,47261,39.903,40.23,39.24,39.77,47261,0.0,1.0
2025-07-18,39.4276,40.25,39.42,40.03,65311,39.4276,40.25,39.42,40.03,65311,0.0,1.0
2025-07-21,39.8745,40.75,39.8517,40.49,50998,39.8745,40.75,39.8517,40.49,50998,0.0,1.0
2025-07-22,41.1708,41.49,40.42,40.79,67341,41.1708,41.49,40.42,40.79,67341,0.0,1.0
2025-07-23,40.46,40.6,39.93,40.6,98746,40.46,40.6,39.93,40.6,98746,0.0,1.0
2025-07-24,40.275,40.4,40.0,40.2,36271,40.275,40.4,40.0,40.2,36271,0.0,1.0
2025-07-25,39.0332,39.3,38.33,39.3,69088,39.0332,39.3,38.33,39.3,69088,0.0,1.0
2025-07-28,39.1075,39.53,38.81,39.35,48457,39.1075,39.53,38.81,39.35,48457,0.0,1.0
2025-07-29,38.96,39.54,38.7644,39.48,25599,38.96,39.54,38.7644,39.48,25599,0.0,1.0
2025-07-30,38.1483,39.2,37.8678,38.96,39282,38.1483,39.2,37.8678,38.96,39282,0.0,1.0
2025-07-31,38.3437,39.085,38.23,38.98,21434,38.3437,39.085,38.23,38.98,21434,0.0,1.0
2025-08-01,37.825,38.58,37.72,38.58,33426,37.825,38.58,37.72,38.58,33426,0.0,1.0
2025-08-04,38.54,38.89,38.38,38.38,45262,38.54,38.89,38.38,38.38,45262,0.0,1.0
2025-08-05,38.309,38.68,37.9172,38.54,32222,38.309,38.68,37.9172,38.54,32222,0.0,1.0
2025-08-06,38.7863,39.0,38.11,38.31,29947,38.7863,39.0,38.11,38.31,29947,0.0,1.0
2025-08-07,39.89,40.0,39.19,39.47,41009,39.89,40.0,39.19,39.47,41009,0.0,1.0
2025-08-08,39.4366,40.16,39.3559,39.94,245571,39.4366,40.16,39.3559,39.94,245571,0.0,1.0
2025-08-11,39.608,40.3298,39.5,39.92,142949,39.608,40.3298,39.5,39.92,142949,0.0,1.0
2025-08-12,39.91,40.0499,39.37,39.64,41299,39.91,40.0499,39.37,39.64,41299,0.0,1.0
2025-08-13,41.0542,41.0542,40.16,40.25,43430,41.0542,41.0542,40.16,40.25,43430,0.0,1.0
2025-08-14,39.06,39.75,38.83,39.75,80555,39.06,39.75,38.83,39.75,80555,0.0,1.0
2025-08-15,38.7194,39.29,38.6044,39.26,31032,38.7194,39.29,38.6044,39.26,31032,0.0,1.0
2025-08-18,38.4,38.6352,37.96,38.35,77194,38.4,38.6352,37.96,38.35,77194,0.0,1.0
2025-08-19,37.11,38.4,37.0,38.39,42009,37.11,38.4,37.0,38.39,42009,0.0,1.0
2025-08-20,37.8767,37.8767,37.1316,37.5,32259,37.8767,37.8767,37.1316,37.5,32259,0.0,1.0
2025-08-21,37.05,37.7253,36.95,37.67,25644,37.05,37.7253,36.95,37.67,25644,0.0,1.0
2025-08-22,38.9164,39.1494,36.8543,36.88,28723,38.9164,39.1494,36.8543,36.88,28723,0.0,1.0
2025-08-25,36.9072,37.66,36.85,37.32,46400,36.9072,37.66,36.85,37.32,46400,0.0,1.0
2025-08-26,37.2501,37.2948,36.6,36.65,25269,37.2501,37.2948,36.6,36.65,25269,0.0,1.0
2025-08-27,37.7125,37.848,37.23,37.23,15590,37.7125,37.848,37.23,37.23,15590,0.0,1.0
2025-08-28,38.0,38.4199,37.9204,38.19,46575,38.0,38.4199,37.9204,38.19,46575,0.0,1.0
2025-08-29,37.035,37.82,36.8772,37.82,47770,37.035,37.82,36.8772,37.82,47770,0.0,1.0
2025-09-02,38.8,38.85,37.54,37.54,112209,38.8,38.85,37.54,37.54,112209,0.0,1.0
2025-09-03,39.5111,39.8425,39.07,39.33,49304,39.5111,39.8425,39.07,39.33,49304,0.0,1.0
2025-09-04,38.46,38.94,38.2846,38.91,33027,38.46,38.94,38.2846,38.91,33027,0.0,1.0
2025-09-05,39.53,40.15,39.0,39.92,100189,39.53,40.15,39.0,39.92,100189,0.0,1.0
2025-09-08,40.06,40.39,39.8332,40.0,130544,40.06,40.39,39.8332,40.0,130544,0.0,1.0
2025-09-09,39.69,40.73,39.6006,40.71,141546,39.69,40.73,39.6006,40.71,141546,0.0,1.0
2025-09-10,40.65,41.06,40.4259,40.77,106066,40.65,41.06,40.4259,40.77,106066,0.0,1.0
2025-09-11,40.91,40.999,40.47,40.57,86452,40.91,40.999,40.47,40.57,86452,0.0,1.0
2025-09-12,41.83,41.8368,41.116,41.17,89558,41.83,41.8368,41.116,41.17,89558,0.0,1.0
2025-09-15,41.61,41.7255,41.04,41.28,165298,41.61,41.7255,41.04,41.28,165298,0.0,1.0
2025-09-16,42.29,42.33,41.55,41.84,73164,42.29,42.33,41.55,41.84,73164,0.0,1.0
2025-09-17,41.54,42.1695,40.9,41.9,304095,41.54,42.1695,40.9,41.9,304095,0.0,1.0
2025-09-18,41.96,42.08,41.6,42.04,125810,41.96,42.08,41.6,42.04,125810,0.0,1.0
2025-09-19,41.48,41.735,41.43,41.59,72913,41.48,41.735,41.43,41.59,72913,0.0,1.0
2025-09-22,41.11,41.38,40.85,41.16,118538,41.11,41.38,40.85,41.16,118538,0.0,1.0
2025-09-23,41.07,41.8499,41.0052,41.84,82122,41.07,41.8499,41.0052,41.84,82122,0.0,1.0
2025-09-24,41.32,41.81,41.2287,41.66,85104,41.32,41.81,41.2287,41.66,85104,0.0,1.0
2025-09-25,39.995,40.77,39.68,40.76,114978,39.995,40.77,39.68,40.76,114978,0.0,1.0
2025-09-26,40.09,40.66,39.91,40.0,66364,40.09,40.66,39.91,40.0,66364,0.0,1.0
2025-09-29,42.69,42.74,41.7658,41.83,98090,42.69,42.74,41.7658,41.83,98090,0.0,1.0
2025-09-30,43.015,43.12,42.1235,42.16,116381,43.015,43.12,42.1235,42.16,116381,0.0,1.0
2025-10-01,44.3,44.62,43.83,43.89,206351,44.3,44.62,43.83,43.89,206351,0.0,1.0
2025-10-02,45.5,45.53,44.3,45.24,142403,45.5,45.53,44.3,45.24,142403,0.0,1.0
2025-10-03,46.48,46.9599,45.3,45.7,156324,46.48,46.9599,45.3,45.7,156324,0.0,1.0
2025-10-06,48.38,48.73,47.675,47.87,278874,48.38,48.73,47.675,47.87,278874,0.0,1.0
2025-10-07,47.11,48.43,46.7101,48.43,183769,47.11,48.43,46.7101,48.43,183769,0.0,1.0
2025-10-08,48.44,48.86,47.63,48.06,180000,48.44,48.86,47.63,48.06,180000,0.0,1.0
2025-10-09,46.62,48.6,45.91,48.55,310002,46.62,48.6,45.91,48.55,310002,0.0,1.0
2025-10-10,45.28,47.4463,44.88,47.26,275816,45.28,47.4463,44.88,47.26,275816,0.0,1.0
2025-10-13,46.13,46.13,45.2525,45.27,227348,46.13,46.13,45.2525,45.27,227348,0.0,1.0
2025-10-14,45.14,45.54,43.65,43.99,134048,45.14,45.54,43.65,43.99,134048,0.0,1.0
2025-10-15,45.2,45.6532,44.55,45.21,170999,45.2,45.6532,44.55,45.21,170999,0.0,1.0
2025-10-16,44.95,45.8544,44.44,45.55,228736,44.95,45.8544,44.44,45.55,228736,0.0,1.0
2025-10-17,43.45,44.0,42.68,43.87,520969,43.45,44.0,42.68,43.87,520969,0.0,1.0
2025-10-20,46.73,46.8,45.87,46.07,171711,46.73,46.8,45.87,46.07,171711,0.0,1.0
2025-10-21,44.33,45.4761,43.24,44.07,167521,44.33,45.4761,43.24,44.07,167521,0.0,1.0
2025-10-22,42.71,42.87,41.69,42.25,369143,42.71,42.87,41.69,42.25,369143,0.0,1.0
2025-10-23,43.73,44.42,43.39,43.55,141650,43.73,44.42,43.39,43.55,141650,0.0,1.0
2025-10-24,43.7,44.1135,43.53,44.1,134474,43.7,44.1135,43.53,44.1,134474,0.0,1.0
2025-10-27,44.19,44.7378,43.9617,44.68,114409,44.19,44.7378,43.9617,44.68,114409,0.0,1.0
2025-10-28,43.39,44.21,43.2509,43.59,72358,43.39,44.21,43.2509,43.59,72358,0.0,1.0
2025-10-29,42.08,43.94,41.6,43.94,291894,42.08,43.94,41.6,43.94,291894,0.0,1.0
2025-10-30,41.2,41.68,40.975,41.38,63326,41.2,41.68,40.975,41.38,63326,0.0,1.0
2025-10-31,42.295,42.9,41.6478,42.55,61797,42.295,42.9,41.6478,42.55,61797,0.0,1.0
2025-11-03,41.16,41.82,40.55,41.51,112677,41.16,41.82,40.55,41.51,112677,0.0,1.0
2025-11-04,38.03,39.7899,37.62,39.46,151317,38.03,39.7899,37.62,39.46,151317,0.0,1.0
2025-11-05,39.7,39.95,39.09,39.19,44815,39.7,39.95,39.09,39.19,44815,0.0,1.0
2025-11-06,38.46,39.465,38.275,39.41,60279,38.46,39.465,38.275,39.41,60279,0.0,1.0
2025-11-07,39.78,39.8,37.99,38.37,62341,39.78,39.8,37.99,38.37,62341,0.0,1.0
2025-11-10,41.77,41.823,40.9,41.52,65846,41.77,41.823,40.9,41.52,65846,0.0,1.0
2025-11-11,40.62,41.35,40.46,41.35,50842,40.62,41.35,40.46,41.35,50842,0.0,1.0
2025-11-12,40.72,41.47,40.48,41.47,86915,40.72,41.47,40.48,41.47,86915,0.0,1.0
2025-11-13,38.98,41.47,38.88,41.28,141237,38.98,41.47,38.88,41.28,141237,0.0,1.0
2025-11-14,36.79,38.2,36.495,36.835,93888,36.79,38.2,36.495,36.835,93888,0.0,1.0
2025-11-17,35.36,37.2978,34.92,36.42,609003,35.36,37.2978,34.92,36.42,609003,0.0,1.0
2025-11-18,35.94,36.29,35.14,35.5,667748,35.94,36.29,35.14,35.5,667748,0.0,1.0
2025-11-19,34.67,36.25,34.2881,35.55,79662,34.67,36.25,34.2881,35.55,79662,0.0,1.0
2025-11-20,33.44,35.47,33.151,35.4,120192,33.44,35.47,33.151,35.4,120192,0.0,1.0
2025-11-21,32.59,33.16,31.72,32.21,125145,32.59,33.16,31.72,32.21,125145,0.0,1.0
2025-11-24,34.94,34.96,33.02,33.21,114615,34.94,34.96,33.02,33.21,114615,0.0,1.0
2025-11-25,34.25,34.686,33.66,34.17,59407,34.25,34.686,33.66,34.17,59407,0.0,1.0
2025-11-26,35.6,35.82,34.1001,34.3,98337,35.6,35.82,34.1001,34.3,98337,0.0,1.0