date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-15,9.99,10.02,9.99,10.02,743108,9.99,10.02,9.99,10.02,743108,0.0,1.0
2024-08-16,10.0,10.01,9.99,9.99,160791,10.0,10.01,9.99,9.99,160791,0.0,1.0
2024-08-19,9.99,10.01,9.99,10.01,18963,9.99,10.01,9.99,10.01,18963,0.0,1.0
2024-08-20,10.0,10.0,10.0,10.0,105543,10.0,10.0,10.0,10.0,105543,0.0,1.0
2024-08-21,10.02,10.03,10.015,10.03,11621,10.02,10.03,10.015,10.03,11621,0.0,1.0
2024-08-22,10.0325,10.035,10.02,10.03,8611,10.0325,10.035,10.02,10.03,8611,0.0,1.0
2024-08-23,10.02,10.02,10.02,10.02,110029,10.02,10.02,10.02,10.02,110029,0.0,1.0
2024-08-26,10.0106,10.025,10.0,10.025,19437,10.0106,10.025,10.0,10.025,19437,0.0,1.0
2024-08-27,10.01,10.01,10.005,10.01,5543,10.01,10.01,10.005,10.01,5543,0.0,1.0
2024-08-28,10.01,10.01,10.01,10.01,3031,10.01,10.01,10.01,10.01,3031,0.0,1.0
2024-08-29,10.01,10.01,10.01,10.01,7609,10.01,10.01,10.01,10.01,7609,0.0,1.0
2024-08-30,10.02,10.02,10.01,10.02,315,10.02,10.02,10.01,10.02,315,0.0,1.0
2024-09-03,10.02,10.05,10.0,10.01,161243,10.02,10.05,10.0,10.01,161243,0.0,1.0
2024-09-04,10.02,10.02,10.02,10.02,11,10.02,10.02,10.02,10.02,11,0.0,1.0
2024-09-05,10.01,10.01,10.0,10.0,50204,10.01,10.01,10.0,10.0,50204,0.0,1.0
2024-09-06,10.01,10.0103,9.99,10.0,266903,10.01,10.0103,9.99,10.0,266903,0.0,1.0
2024-09-09,10.01,10.01,10.01,10.01,2315,10.01,10.01,10.01,10.01,2315,0.0,1.0
2024-09-10,10.0,10.0,10.0,10.0,147,10.0,10.0,10.0,10.0,147,0.0,1.0
2024-09-11,10.005,10.01,10.0,10.0,208461,10.005,10.01,10.0,10.0,208461,0.0,1.0
2024-09-12,10.0,10.0,10.0,10.0,10035,10.0,10.0,10.0,10.0,10035,0.0,1.0
2024-09-13,10.01,10.01,10.01,10.01,5007,10.01,10.01,10.01,10.01,5007,0.0,1.0
2024-09-16,10.01,10.01,10.0,10.0,55408,10.01,10.01,10.0,10.0,55408,0.0,1.0
2024-09-17,10.01,10.01,10.01,10.01,56,10.01,10.01,10.01,10.01,56,0.0,1.0
2024-09-18,10.0001,10.0143,10.0,10.01,98457,10.0001,10.0143,10.0,10.01,98457,0.0,1.0
2024-09-19,10.02,10.02,10.0,10.0,183012,10.02,10.02,10.0,10.0,183012,0.0,1.0
2024-09-20,10.02,10.02,10.01,10.01,8134,10.02,10.02,10.01,10.01,8134,0.0,1.0
2024-09-23,10.02,10.02,10.02,10.02,47,10.02,10.02,10.02,10.02,47,0.0,1.0
2024-09-24,10.05,10.05,10.05,10.05,4127,10.05,10.05,10.05,10.05,4127,0.0,1.0
2024-09-25,10.03,10.04,10.01,10.0146,24814,10.03,10.04,10.01,10.0146,24814,0.0,1.0
2024-09-26,10.03,10.03,10.03,10.03,1734,10.03,10.03,10.03,10.03,1734,0.0,1.0
2024-09-27,10.03,10.03,10.03,10.03,19,10.03,10.03,10.03,10.03,19,0.0,1.0
2024-09-30,10.03,10.03,10.03,10.03,868,10.03,10.03,10.03,10.03,868,0.0,1.0
2024-10-01,10.03,10.03,10.03,10.03,14,10.03,10.03,10.03,10.03,14,0.0,1.0
2024-10-02,10.03,10.03,10.03,10.03,11,10.03,10.03,10.03,10.03,11,0.0,1.0
2024-10-03,10.04,10.04,10.03,10.04,83305,10.04,10.04,10.03,10.04,83305,0.0,1.0
2024-10-04,10.05,10.07,10.02,10.03,11014,10.05,10.07,10.02,10.03,11014,0.0,1.0
2024-10-07,10.05,10.05,10.05,10.05,3190,10.05,10.05,10.05,10.05,3190,0.0,1.0
2024-10-08,10.05,10.05,10.05,10.05,3590,10.05,10.05,10.05,10.05,3590,0.0,1.0
2024-10-09,10.03,10.04,10.03,10.04,11029,10.03,10.04,10.03,10.04,11029,0.0,1.0
2024-10-10,10.03,10.03,10.03,10.03,1430,10.03,10.03,10.03,10.03,1430,0.0,1.0
2024-10-11,10.03,10.03,10.03,10.03,2199,10.03,10.03,10.03,10.03,2199,0.0,1.0
2024-10-14,10.0315,10.0315,10.0315,10.0315,633,10.0315,10.0315,10.0315,10.0315,633,0.0,1.0
2024-10-15,10.04,10.04,10.04,10.04,25900,10.04,10.04,10.04,10.04,25900,0.0,1.0
2024-10-16,10.05,10.05,10.04,10.04,3919,10.05,10.05,10.04,10.04,3919,0.0,1.0
2024-10-17,10.03,10.055,10.03,10.055,23060,10.03,10.055,10.03,10.055,23060,0.0,1.0
2024-10-18,10.04,10.04,10.04,10.04,25270,10.04,10.04,10.04,10.04,25270,0.0,1.0
2024-10-21,10.07,10.07,10.05,10.05,998,10.07,10.07,10.05,10.05,998,0.0,1.0
2024-10-22,10.06,10.06,10.06,10.06,157,10.06,10.06,10.06,10.06,157,0.0,1.0
2024-10-23,10.05,10.05,10.05,10.05,12269,10.05,10.05,10.05,10.05,12269,0.0,1.0
2024-10-24,10.05,10.05,10.05,10.05,101,10.05,10.05,10.05,10.05,101,0.0,1.0
2024-10-25,10.1,10.1,10.05,10.08,1433,10.1,10.1,10.05,10.08,1433,0.0,1.0
2024-10-28,10.06,10.06,10.06,10.06,293,10.06,10.06,10.06,10.06,293,0.0,1.0
2024-10-29,10.06,10.06,10.06,10.06,152,10.06,10.06,10.06,10.06,152,0.0,1.0
2024-10-30,10.07,10.07,10.06,10.06,5049,10.07,10.07,10.06,10.06,5049,0.0,1.0
2024-10-31,10.07,10.07,10.07,10.07,2,10.07,10.07,10.07,10.07,2,0.0,1.0
2024-11-01,10.06,10.06,10.06,10.06,4376,10.06,10.06,10.06,10.06,4376,0.0,1.0
2024-11-04,10.07,10.07,10.06,10.06,250190,10.07,10.07,10.06,10.06,250190,0.0,1.0
2024-11-05,10.07,10.07,10.07,10.07,4,10.07,10.07,10.07,10.07,4,0.0,1.0
2024-11-06,10.07,10.07,10.07,10.07,336,10.07,10.07,10.07,10.07,336,0.0,1.0
2024-11-07,10.0788,10.09,10.0788,10.09,376,10.0788,10.09,10.0788,10.09,376,0.0,1.0
2024-11-08,10.11,10.12,10.08,10.08,58688,10.11,10.12,10.08,10.08,58688,0.0,1.0
2024-11-11,10.13,10.135,10.1198,10.13,126876,10.13,10.135,10.1198,10.13,126876,0.0,1.0
2024-11-12,10.15,10.17,10.125,10.125,177559,10.15,10.17,10.125,10.125,177559,0.0,1.0
2024-11-13,10.17,10.18,10.15,10.1698,3699,10.17,10.18,10.15,10.1698,3699,0.0,1.0
2024-11-14,10.25,10.28,10.1711,10.18,956547,10.25,10.28,10.1711,10.18,956547,0.0,1.0
2024-11-15,10.25,10.27,10.24,10.27,6686,10.25,10.27,10.24,10.27,6686,0.0,1.0
2024-11-18,10.27,10.28,10.27,10.28,1917,10.27,10.28,10.27,10.28,1917,0.0,1.0
2024-11-19,10.26,10.35,10.23,10.28,66200,10.26,10.35,10.23,10.28,66200,0.0,1.0
2024-11-20,10.3,10.34,10.24,10.34,461958,10.3,10.34,10.24,10.34,461958,0.0,1.0
2024-11-21,10.265,10.305,10.25,10.25,5831,10.265,10.305,10.25,10.25,5831,0.0,1.0
2024-11-22,10.25,10.27,10.25,10.27,5904,10.25,10.27,10.25,10.27,5904,0.0,1.0
2024-11-25,10.25,10.25,10.2,10.25,33648,10.25,10.25,10.2,10.25,33648,0.0,1.0
2024-11-26,10.26,10.3,10.25,10.25,3655,10.26,10.3,10.25,10.25,3655,0.0,1.0
2024-11-27,10.21,10.3,10.21,10.265,11365,10.21,10.3,10.21,10.265,11365,0.0,1.0
2024-11-29,10.21,10.21,10.2,10.2,1129,10.21,10.21,10.2,10.2,1129,0.0,1.0
2024-12-02,10.31,10.31,10.2,10.2,480,10.31,10.31,10.2,10.2,480,0.0,1.0
2024-12-03,10.25,10.31,10.25,10.31,3593,10.25,10.31,10.25,10.31,3593,0.0,1.0
2024-12-04,10.25,10.32,10.2219,10.25,35793,10.25,10.32,10.2219,10.25,35793,0.0,1.0
2024-12-05,10.29,10.32,10.2231,10.32,119085,10.29,10.32,10.2231,10.32,119085,0.0,1.0
2024-12-06,10.27,10.34,10.2662,10.2662,4113,10.27,10.34,10.2662,10.2662,4113,0.0,1.0
2024-12-09,10.25,10.35,10.25,10.33,2506,10.25,10.35,10.25,10.33,2506,0.0,1.0
2024-12-10,10.25,10.265,10.25,10.25,6568,10.25,10.265,10.25,10.25,6568,0.0,1.0
2024-12-11,10.2508,10.35,10.25,10.25,3425,10.2508,10.35,10.25,10.25,3425,0.0,1.0
2024-12-12,10.5,10.5,10.33,10.35,59601,10.5,10.5,10.33,10.35,59601,0.0,1.0
2024-12-13,10.49,10.5,10.36,10.5,20253,10.49,10.5,10.36,10.5,20253,0.0,1.0
2024-12-16,10.6,10.95,10.26,10.26,3095,10.6,10.95,10.26,10.26,3095,0.0,1.0
2024-12-17,10.465,10.6,10.4024,10.6,7244,10.465,10.6,10.4024,10.6,7244,0.0,1.0
2024-12-18,10.59,10.59,10.5,10.5,421,10.59,10.59,10.5,10.5,421,0.0,1.0
2024-12-19,10.4993,10.4993,10.4993,10.4993,469,10.4993,10.4993,10.4993,10.4993,469,0.0,1.0
2024-12-20,10.51,10.51,10.51,10.51,353,10.51,10.51,10.51,10.51,353,0.0,1.0
2024-12-23,10.6213,10.6213,10.35,10.35,718,10.6213,10.6213,10.35,10.35,718,0.0,1.0
2024-12-24,10.35,10.35,10.35,10.35,171,10.35,10.35,10.35,10.35,171,0.0,1.0
2024-12-26,10.35,10.38,10.33,10.33,52545,10.35,10.38,10.33,10.33,52545,0.0,1.0
2024-12-27,10.35,10.36,10.32,10.35,17552,10.35,10.36,10.32,10.35,17552,0.0,1.0
2024-12-30,10.39,10.5,10.39,10.4841,995,10.39,10.5,10.39,10.4841,995,0.0,1.0
2024-12-31,10.39,10.39,10.39,10.39,126,10.39,10.39,10.39,10.39,126,0.0,1.0
2025-01-02,10.39,10.39,10.39,10.39,85,10.39,10.39,10.39,10.39,85,0.0,1.0
2025-01-03,10.35,10.4589,10.35,10.35,3903,10.35,10.4589,10.35,10.35,3903,0.0,1.0
2025-01-06,10.3964,10.4652,10.32,10.35,5778,10.3964,10.4652,10.32,10.35,5778,0.0,1.0
2025-01-07,10.32,10.45,10.32,10.45,3370,10.32,10.45,10.32,10.45,3370,0.0,1.0
2025-01-08,10.32,10.32,10.32,10.32,67,10.32,10.32,10.32,10.32,67,0.0,1.0
2025-01-10,10.35,10.49,10.35,10.49,799,10.35,10.49,10.35,10.49,799,0.0,1.0
2025-01-13,10.35,10.49,10.35,10.49,375,10.35,10.49,10.35,10.49,375,0.0,1.0
2025-01-14,10.35,10.35,10.35,10.35,144,10.35,10.35,10.35,10.35,144,0.0,1.0
2025-01-15,10.35,10.35,10.35,10.35,1053,10.35,10.35,10.35,10.35,1053,0.0,1.0
2025-01-16,10.4,10.4,10.35,10.35,108403,10.4,10.4,10.35,10.35,108403,0.0,1.0
2025-01-17,10.4,10.4,10.4,10.4,4,10.4,10.4,10.4,10.4,4,0.0,1.0
2025-01-21,10.4,10.47,10.4,10.47,12776,10.4,10.47,10.4,10.47,12776,0.0,1.0
2025-01-22,10.4,10.43,10.4,10.4,30685,10.4,10.43,10.4,10.4,30685,0.0,1.0
2025-01-23,10.4,10.4,10.4,10.4,10,10.4,10.4,10.4,10.4,10,0.0,1.0
2025-01-24,10.4,10.4,10.4,10.4,31,10.4,10.4,10.4,10.4,31,0.0,1.0
2025-01-27,10.4,10.4,10.4,10.4,117,10.4,10.4,10.4,10.4,117,0.0,1.0
2025-01-28,10.35,10.45,10.35,10.45,2526,10.35,10.45,10.35,10.45,2526,0.0,1.0
2025-01-29,10.35,10.35,10.35,10.35,129,10.35,10.35,10.35,10.35,129,0.0,1.0
2025-01-30,10.35,10.35,10.35,10.35,711,10.35,10.35,10.35,10.35,711,0.0,1.0
2025-01-31,10.33,10.4,10.33,10.39,1701,10.33,10.4,10.33,10.39,1701,0.0,1.0
2025-02-03,10.26,10.345,10.26,10.27,11643,10.26,10.345,10.26,10.27,11643,0.0,1.0
2025-02-04,10.3,10.315,10.26,10.26,15369,10.3,10.315,10.26,10.26,15369,0.0,1.0
2025-02-05,10.35,10.3536,10.35,10.35,7939,10.35,10.3536,10.35,10.35,7939,0.0,1.0
2025-02-06,10.45,10.45,10.36,10.36,5232,10.45,10.45,10.36,10.36,5232,0.0,1.0
2025-02-07,10.537961,10.537961,10.45,10.45,1950,10.537961,10.537961,10.45,10.45,1950,0.0,1.0
2025-02-10,10.4,10.6152,10.4,10.6152,1555,10.4,10.6152,10.4,10.6152,1555,0.0,1.0
2025-02-11,10.4,10.4,10.3,10.36,4952,10.4,10.4,10.3,10.36,4952,0.0,1.0
2025-02-12,10.45,10.74,10.4,10.45,2414,10.45,10.74,10.4,10.45,2414,0.0,1.0
2025-02-13,10.45,10.45,10.45,10.45,57,10.45,10.45,10.45,10.45,57,0.0,1.0
2025-02-14,10.45,10.45,10.45,10.45,86,10.45,10.45,10.45,10.45,86,0.0,1.0
2025-02-18,10.43,10.4585,10.41,10.4585,3762,10.43,10.4585,10.41,10.4585,3762,0.0,1.0
2025-02-19,10.4,10.5,10.4,10.5,849,10.4,10.5,10.4,10.5,849,0.0,1.0
2025-02-20,10.39,10.45,10.39,10.45,1352,10.39,10.45,10.39,10.45,1352,0.0,1.0
2025-02-21,10.38,10.45,10.38,10.38,2305,10.38,10.45,10.38,10.38,2305,0.0,1.0
2025-02-24,10.4,10.4,10.4,10.4,78240,10.4,10.4,10.4,10.4,78240,0.0,1.0
2025-02-25,10.31,10.35,10.31,10.35,708,10.31,10.35,10.31,10.35,708,0.0,1.0
2025-02-26,10.31,10.31,10.31,10.31,219,10.31,10.31,10.31,10.31,219,0.0,1.0
2025-02-27,10.35,10.35,10.35,10.35,226,10.35,10.35,10.35,10.35,226,0.0,1.0
2025-02-28,10.28,10.31,10.28,10.31,2514,10.28,10.31,10.28,10.31,2514,0.0,1.0
2025-03-03,10.35,10.39,10.31,10.31,2612,10.35,10.39,10.31,10.31,2612,0.0,1.0
2025-03-04,10.3,10.3789,10.282,10.3789,5605,10.3,10.3789,10.282,10.3789,5605,0.0,1.0
2025-03-05,10.345,10.35,10.28,10.28,150992,10.345,10.35,10.28,10.28,150992,0.0,1.0
2025-03-06,10.345,10.345,10.345,10.345,0,10.345,10.345,10.345,10.345,0,0.0,1.0
2025-03-07,10.31,10.33,10.31,10.31,3969,10.31,10.33,10.31,10.31,3969,0.0,1.0
2025-03-10,10.31,10.39,10.31,10.39,3785,10.31,10.39,10.31,10.39,3785,0.0,1.0
2025-03-11,10.35,10.35,10.35,10.35,920,10.35,10.35,10.35,10.35,920,0.0,1.0
2025-03-12,10.35,10.35,10.34,10.34,1836,10.35,10.35,10.34,10.34,1836,0.0,1.0
2025-03-13,10.35,10.35,10.35,10.35,130,10.35,10.35,10.35,10.35,130,0.0,1.0
2025-03-14,10.35,10.35,10.35,10.35,28601,10.35,10.35,10.35,10.35,28601,0.0,1.0
2025-03-17,10.35,10.39,10.35,10.39,2029,10.35,10.39,10.35,10.39,2029,0.0,1.0
2025-03-18,10.4,10.4,10.35,10.35,2170,10.4,10.4,10.35,10.35,2170,0.0,1.0
2025-03-19,10.4,10.4,10.3394,10.38,1031,10.4,10.4,10.3394,10.38,1031,0.0,1.0
2025-03-20,10.5,10.5,10.3862,10.3862,30034,10.5,10.5,10.3862,10.3862,30034,0.0,1.0
2025-03-21,10.48,10.5,10.48,10.48,25705,10.48,10.5,10.48,10.48,25705,0.0,1.0
2025-03-24,10.5,10.5,10.5,10.5,5212,10.5,10.5,10.5,10.5,5212,0.0,1.0
2025-03-25,10.6,10.6,10.53,10.54,46956,10.6,10.6,10.53,10.54,46956,0.0,1.0
2025-03-26,10.68,10.7,10.6,10.7,20908,10.68,10.7,10.6,10.7,20908,0.0,1.0
2025-03-27,10.68,10.68,10.68,10.68,16,10.68,10.68,10.68,10.68,16,0.0,1.0
2025-03-28,10.68,10.68,10.68,10.68,3,10.68,10.68,10.68,10.68,3,0.0,1.0
2025-03-31,10.74,10.74,10.6438,10.6438,36211,10.74,10.74,10.6438,10.6438,36211,0.0,1.0
2025-04-01,10.75,10.75,10.45,10.48,5780,10.75,10.75,10.45,10.48,5780,0.0,1.0
2025-04-02,10.7,10.7,10.7,10.7,686,10.7,10.7,10.7,10.7,686,0.0,1.0
2025-04-03,10.67,10.7,10.6,10.6,32668,10.67,10.7,10.6,10.6,32668,0.0,1.0
2025-04-04,10.67,10.67,10.67,10.67,56,10.67,10.67,10.67,10.67,56,0.0,1.0
2025-04-07,10.71,10.71,10.67,10.67,4765,10.71,10.71,10.67,10.67,4765,0.0,1.0
2025-04-08,10.71,10.71,10.71,10.71,28,10.71,10.71,10.71,10.71,28,0.0,1.0
2025-04-09,10.72,10.72,10.57,10.57,4405,10.72,10.72,10.57,10.57,4405,0.0,1.0
2025-04-10,10.8,10.8,10.8,10.8,5646,10.8,10.8,10.8,10.8,5646,0.0,1.0
2025-04-11,10.79,10.85,10.7,10.7,14742,10.79,10.85,10.7,10.7,14742,0.0,1.0
2025-04-14,10.65,10.65,10.45,10.46,9646,10.65,10.65,10.45,10.46,9646,0.0,1.0
2025-04-15,10.62,10.7,10.5,10.6,220376,10.62,10.7,10.5,10.6,220376,0.0,1.0
2025-04-16,10.6,10.82,10.57,10.58,182258,10.6,10.82,10.57,10.58,182258,0.0,1.0
2025-04-17,10.6,10.61,10.6,10.6,1377,10.6,10.61,10.6,10.6,1377,0.0,1.0
2025-04-21,10.8,10.8,10.62,10.62,2734,10.8,10.8,10.62,10.62,2734,0.0,1.0
2025-04-22,10.62,10.85,10.62,10.84,4386,10.62,10.85,10.62,10.84,4386,0.0,1.0
2025-04-23,16.5,17.83,12.52,12.52,15755405,16.5,17.83,12.52,12.52,15755405,0.0,1.0
2025-04-24,24.8,39.29,19.2,19.2,53228851,24.8,39.29,19.2,19.2,53228851,0.0,1.0
2025-04-25,31.5,38.88,28.19,29.435,27585822,31.5,38.88,28.19,29.435,27585822,0.0,1.0
2025-04-28,31.06,35.0,28.81,32.5,6261634,31.06,35.0,28.81,32.5,6261634,0.0,1.0
2025-04-29,32.74,34.5,30.28,32.0,4939340,32.74,34.5,30.28,32.0,4939340,0.0,1.0
2025-04-30,42.13,46.66,30.5,31.49,15149835,42.13,46.66,30.5,31.49,15149835,0.0,1.0
2025-05-01,50.0,59.75,46.18,47.5,12288014,50.0,59.75,46.18,47.5,12288014,0.0,1.0
2025-05-02,47.0,57.88,42.62,56.97,7971171,47.0,57.88,42.62,56.97,7971171,0.0,1.0
2025-05-05,33.9,45.87,30.18,45.0,11577557,33.9,45.87,30.18,45.0,11577557,0.0,1.0
2025-05-06,29.3,33.9,27.53,31.12,5277368,29.3,33.9,27.53,31.12,5277368,0.0,1.0
2025-05-07,31.91,35.4899,31.0,31.895,3750695,31.91,35.4899,31.0,31.895,3750695,0.0,1.0
2025-05-08,34.14,38.55,32.31,32.3851,5303796,34.14,38.55,32.31,32.3851,5303796,0.0,1.0
2025-05-09,31.51,35.2,30.2014,34.88,2737611,31.51,35.2,30.2014,34.88,2737611,0.0,1.0
2025-05-12,28.06,31.2,27.8,31.0,2415216,28.06,31.2,27.8,31.0,2415216,0.0,1.0
2025-05-13,29.84,32.0,28.5,29.31,1831066,29.84,32.0,28.5,29.31,1831066,0.0,1.0
2025-05-14,30.78,33.32,29.1,30.97,1951072,30.78,33.32,29.1,30.97,1951072,0.0,1.0
2025-05-15,34.1,35.3799,29.75,30.756,1708364,34.1,35.3799,29.75,30.756,1708364,0.0,1.0
2025-05-16,32.88,34.39,31.06,33.8,1217322,32.88,34.39,31.06,33.8,1217322,0.0,1.0
2025-05-19,36.34,37.68,31.5901,32.4,2665494,36.34,37.68,31.5901,32.4,2665494,0.0,1.0
2025-05-20,47.58,47.8426,36.5,37.99,4411466,47.58,47.8426,36.5,37.99,4411466,0.0,1.0
2025-05-21,43.06,49.6196,42.16,49.05,3359273,43.06,49.6196,42.16,49.05,3359273,0.0,1.0
2025-05-22,49.95,53.0,45.5,48.5,3589044,49.95,53.0,45.5,48.5,3589044,0.0,1.0
2025-05-23,46.5,52.0,45.59,45.74,2006216,46.5,52.0,45.59,45.74,2006216,0.0,1.0
2025-05-27,39.01,48.19,38.15,48.18,2681665,39.01,48.19,38.15,48.18,2681665,0.0,1.0
2025-05-28,40.12,42.94,39.58,40.89,1270167,40.12,42.94,39.58,40.89,1270167,0.0,1.0
2025-05-29,42.11,44.5,39.06,40.31,1608559,42.11,44.5,39.06,40.31,1608559,0.0,1.0
2025-05-30,40.33,44.0,39.35,41.47,1025754,40.33,44.0,39.35,41.47,1025754,0.0,1.0
2025-06-02,43.22,43.5,37.9,38.5,887505,43.22,43.5,37.9,38.5,887505,0.0,1.0
2025-06-03,46.96,46.96,43.57,45.9,1139300,46.96,46.96,43.57,45.9,1139300,0.0,1.0
2025-06-04,45.7,47.8,44.5,47.8,559760,45.7,47.8,44.5,47.8,559760,0.0,1.0
2025-06-05,40.22,45.0,37.0001,45.0,1281581,40.22,45.0,37.0001,45.0,1281581,0.0,1.0
2025-06-06,40.01,43.25,39.22,40.45,921864,40.01,43.25,39.22,40.45,921864,0.0,1.0
2025-06-09,37.98,41.75,34.88,41.04,1521407,37.98,41.75,34.88,41.04,1521407,0.0,1.0
2025-06-10,37.05,38.85,36.8,38.03,562943,37.05,38.85,36.8,38.03,562943,0.0,1.0
2025-06-11,37.58,39.71,36.6548,37.0,766442,37.58,39.71,36.6548,37.0,766442,0.0,1.0
2025-06-12,35.1,37.46,35.0,36.5,388008,35.1,37.46,35.0,36.5,388008,0.0,1.0
2025-06-13,36.56,38.455,34.0,34.11,603809,36.56,38.455,34.0,34.11,603809,0.0,1.0
2025-06-16,35.69,38.35,35.69,38.35,513607,35.69,38.35,35.69,38.35,513607,0.0,1.0
2025-06-17,34.96,36.2999,34.0006,35.53,438591,34.96,36.2999,34.0006,35.53,438591,0.0,1.0
2025-06-18,33.55,35.85,33.2,35.85,395812,33.55,35.85,33.2,35.85,395812,0.0,1.0
2025-06-20,33.2,35.0,32.12,35.0,586208,33.2,35.0,32.12,35.0,586208,0.0,1.0
2025-06-23,31.315,32.91,30.01,32.5,728215,31.315,32.91,30.01,32.5,728215,0.0,1.0
2025-06-24,31.13,32.9779,30.0,32.49,621459,31.13,32.9779,30.0,32.49,621459,0.0,1.0
2025-06-25,30.15,31.0,27.88,30.65,752022,30.15,31.0,27.88,30.65,752022,0.0,1.0
2025-06-26,28.16,30.74,27.2,30.46,899046,28.16,30.74,27.2,30.46,899046,0.0,1.0
2025-06-27,28.75,31.34,28.3597,28.43,544171,28.75,31.34,28.3597,28.43,544171,0.0,1.0
2025-06-30,27.79,29.9,26.8,29.1,720392,27.79,29.9,26.8,29.1,720392,0.0,1.0
2025-07-01,27.115,28.1126,25.7,26.7,618238,27.115,28.1126,25.7,26.7,618238,0.0,1.0
2025-07-02,31.58,31.94,26.8,27.3,711508,31.58,31.94,26.8,27.3,711508,0.0,1.0
2025-07-03,29.675,31.69,29.5001,31.08,473508,29.675,31.69,29.5001,31.08,473508,0.0,1.0
2025-07-07,27.69,29.57,27.2901,29.57,463389,27.69,29.57,27.2901,29.57,463389,0.0,1.0
2025-07-08,30.12,31.0,28.4001,28.5,479028,30.12,31.0,28.4001,28.5,479028,0.0,1.0
2025-07-09,31.45,32.1799,29.27,31.76,706342,31.45,32.1799,29.27,31.76,706342,0.0,1.0
2025-07-10,34.27,34.5,31.0187,31.5,894329,34.27,34.5,31.0187,31.5,894329,0.0,1.0
2025-07-11,36.0,39.69,35.1,37.6,1720591,36.0,39.69,35.1,37.6,1720591,0.0,1.0
2025-07-14,37.87,41.7499,36.9,38.2,1322827,37.87,41.7499,36.9,38.2,1322827,0.0,1.0
2025-07-15,33.58,38.9,33.4,38.5,1281817,33.58,38.9,33.4,38.5,1281817,0.0,1.0
2025-07-16,35.24,35.98,33.28,34.7,846691,35.24,35.98,33.28,34.7,846691,0.0,1.0
2025-07-17,33.65,35.19,31.5,35.0,1090734,33.65,35.19,31.5,35.0,1090734,0.0,1.0
2025-07-18,31.3,34.12,30.5601,33.84,655365,31.3,34.12,30.5601,33.84,655365,0.0,1.0
2025-07-21,29.7,31.51,28.38,30.77,729735,29.7,31.51,28.38,30.77,729735,0.0,1.0
2025-07-22,28.7,29.6,27.86,28.5,498947,28.7,29.6,27.86,28.5,498947,0.0,1.0
2025-07-23,28.15,29.5,27.5901,29.5,383271,28.15,29.5,27.5901,29.5,383271,0.0,1.0
2025-07-24,28.98,29.2,27.69,27.71,344854,28.98,29.2,27.69,27.71,344854,0.0,1.0
2025-07-25,28.19,28.78,28.02,28.3,272889,28.19,28.78,28.02,28.3,272889,0.0,1.0
2025-07-28,28.26,29.35,27.77,29.05,400112,28.26,29.35,27.77,29.05,400112,0.0,1.0
2025-07-29,26.98,28.39,25.565,28.0,586618,26.98,28.39,25.565,28.0,586618,0.0,1.0
2025-07-30,28.86,29.15,27.7001,28.32,567125,28.86,29.15,27.7001,28.32,567125,0.0,1.0
2025-07-31,29.04,29.25,28.1,28.61,225233,29.04,29.25,28.1,28.61,225233,0.0,1.0
2025-08-01,26.5,29.24,26.35,29.07,348297,26.5,29.24,26.35,29.07,348297,0.0,1.0
2025-08-04,28.6,28.6,26.8,26.87,190928,28.6,28.6,26.8,26.87,190928,0.0,1.0
2025-08-05,27.03,29.848,26.9465,29.68,231366,27.03,29.848,26.9465,29.68,231366,0.0,1.0
2025-08-06,27.16,27.5,26.68,27.03,219731,27.16,27.5,26.68,27.03,219731,0.0,1.0
2025-08-07,27.02,27.907,26.6579,27.79,196683,27.02,27.907,26.6579,27.79,196683,0.0,1.0
2025-08-08,26.83,27.45,26.5,27.2,309657,26.83,27.45,26.5,27.2,309657,0.0,1.0
2025-08-11,29.75,31.2,27.37,28.04,863042,29.75,31.2,27.37,28.04,863042,0.0,1.0
2025-08-12,29.07,29.6167,28.25,28.5,265705,29.07,29.6167,28.25,28.5,265705,0.0,1.0
2025-08-13,29.58,30.43,28.75,29.51,325176,29.58,30.43,28.75,29.51,325176,0.0,1.0
2025-08-14,28.77,28.8499,26.6183,27.5,406933,28.77,28.8499,26.6183,27.5,406933,0.0,1.0
2025-08-15,27.22,28.29,26.6,28.29,367103,27.22,28.29,26.6,28.29,367103,0.0,1.0
2025-08-18,26.69,26.97,26.53,26.76,187074,26.69,26.97,26.53,26.76,187074,0.0,1.0
2025-08-19,24.59,26.47,24.25,26.2,434534,24.59,26.47,24.25,26.2,434534,0.0,1.0
2025-08-20,25.04,25.7665,23.4307,24.9,315068,25.04,25.7665,23.4307,24.9,315068,0.0,1.0
2025-08-21,24.55,25.64,24.4107,25.64,123065,24.55,25.64,24.4107,25.64,123065,0.0,1.0
2025-08-22,25.65,25.97,23.7786,24.2,240015,25.65,25.97,23.7786,24.2,240015,0.0,1.0
2025-08-25,23.38,24.97,22.44,24.5,373959,23.38,24.97,22.44,24.5,373959,0.0,1.0
2025-08-26,23.56,23.88,22.8,23.88,144148,23.56,23.88,22.8,23.88,144148,0.0,1.0
2025-08-27,23.2,23.715,23.18,23.32,180860,23.2,23.715,23.18,23.32,180860,0.0,1.0
2025-08-28,23.4,23.7999,23.25,23.3,163649,23.4,23.7999,23.25,23.3,163649,0.0,1.0
2025-08-29,23.03,23.47,22.7001,23.35,198469,23.03,23.47,22.7001,23.35,198469,0.0,1.0
2025-09-02,22.7,22.9999,22.4,22.75,231536,22.7,22.9999,22.4,22.75,231536,0.0,1.0
2025-09-03,21.49,22.945,21.28,22.89,279286,21.49,22.945,21.28,22.89,279286,0.0,1.0
2025-09-04,19.44,21.86,18.5006,21.86,612903,19.44,21.86,18.5006,21.86,612903,0.0,1.0
2025-09-05,20.3,20.398,19.71,20.18,229023,20.3,20.398,19.71,20.18,229023,0.0,1.0
2025-09-08,20.2,21.1499,20.0,20.0,188858,20.2,21.1499,20.0,20.0,188858,0.0,1.0
2025-09-09,19.81,21.3,18.0,20.01,357078,19.81,21.3,18.0,20.01,357078,0.0,1.0
2025-09-10,19.75,22.0518,19.39,20.78,428987,19.75,22.0518,19.39,20.78,428987,0.0,1.0
2025-09-11,21.7,21.7,19.99,20.0,304559,21.7,21.7,19.99,20.0,304559,0.0,1.0
2025-09-12,21.075,22.0499,21.0,21.88,167361,21.075,22.0499,21.0,21.88,167361,0.0,1.0
2025-09-15,20.2,21.2003,20.2,21.19,195270,20.2,21.2003,20.2,21.19,195270,0.0,1.0
2025-09-16,21.25,22.1,19.86,20.06,193438,21.25,22.1,19.86,20.06,193438,0.0,1.0
2025-09-17,21.12,21.67,20.71,21.47,191499,21.12,21.67,20.71,21.47,191499,0.0,1.0
2025-09-18,22.06,22.5,21.0,21.63,178835,22.06,22.5,21.0,21.63,178835,0.0,1.0
2025-09-19,22.34,23.074097,22.2026,22.38,315307,22.34,23.074097,22.2026,22.38,315307,0.0,1.0
2025-09-22,21.32,22.23,21.2,22.17,196094,21.32,22.23,21.2,22.17,196094,0.0,1.0
2025-09-23,21.3,21.86,21.3,21.4,135636,21.3,21.86,21.3,21.4,135636,0.0,1.0
2025-09-24,19.74,21.3564,19.28,21.11,463099,19.74,21.3564,19.28,21.11,463099,0.0,1.0
2025-09-25,18.88,19.8,18.64,19.75,259066,18.88,19.8,18.64,19.75,259066,0.0,1.0
2025-09-26,19.6,19.78,18.88,19.0,150674,19.6,19.78,18.88,19.0,150674,0.0,1.0
2025-09-29,20.95,20.95,19.812,20.25,133478,20.95,20.95,19.812,20.25,133478,0.0,1.0
2025-09-30,22.38,22.5,20.4,20.71,241510,22.38,22.5,20.4,20.71,241510,0.0,1.0
2025-10-01,23.38,23.92,22.0658,22.47,286944,23.38,23.92,22.0658,22.47,286944,0.0,1.0
2025-10-02,23.13,24.348,22.0001,24.25,242364,23.13,24.348,22.0001,24.25,242364,0.0,1.0
2025-10-03,24.31,24.37,22.772,23.85,238524,24.31,24.37,22.772,23.85,238524,0.0,1.0
2025-10-06,24.61,25.6272,24.31,24.66,240645,24.61,25.6272,24.31,24.66,240645,0.0,1.0
2025-10-07,23.72,25.0,22.0,24.98,279102,23.72,25.0,22.0,24.98,279102,0.0,1.0
2025-10-08,22.895,23.925,22.2,23.85,131225,22.895,23.925,22.2,23.85,131225,0.0,1.0
2025-10-09,22.75,24.28,21.4,24.2781,188797,22.75,24.28,21.4,24.2781,188797,0.0,1.0
2025-10-10,21.63,23.9099,21.42,21.92,251299,21.63,23.9099,21.42,21.92,251299,0.0,1.0
2025-10-13,20.68,21.7,20.64,21.7,255779,20.68,21.7,20.64,21.7,255779,0.0,1.0
2025-10-14,21.18,21.98,19.5,19.61,248196,21.18,21.98,19.5,19.61,248196,0.0,1.0
2025-10-15,21.03,21.99,20.55,21.12,198628,21.03,21.99,20.55,21.12,198628,0.0,1.0
2025-10-16,20.35,21.5,20.3,21.38,170845,20.35,21.5,20.3,21.38,170845,0.0,1.0
2025-10-17,19.94,20.5,19.46,19.6,195261,19.94,20.5,19.46,19.6,195261,0.0,1.0
2025-10-20,20.0,20.9,19.72,20.9,157109,20.0,20.9,19.72,20.9,157109,0.0,1.0
2025-10-21,19.61,20.1199,19.36,19.56,108790,19.61,20.1199,19.36,19.56,108790,0.0,1.0
2025-10-22,18.39,20.07,18.39,20.07,210562,18.39,20.07,18.39,20.07,210562,0.0,1.0
2025-10-23,19.39,19.61,18.11,18.25,160283,19.39,19.61,18.11,18.25,160283,0.0,1.0
2025-10-24,19.58,20.9,19.0,19.14,213317,19.58,20.9,19.0,19.14,213317,0.0,1.0
2025-10-27,20.16,20.85,19.9,20.85,136076,20.16,20.85,19.9,20.85,136076,0.0,1.0
2025-10-28,20.57,20.8,20.04,20.49,127908,20.57,20.8,20.04,20.49,127908,0.0,1.0
2025-10-29,19.22,20.57,18.8,20.57,252839,19.22,20.57,18.8,20.57,252839,0.0,1.0
2025-10-30,18.56,19.36,18.52,18.81,183617,18.56,19.36,18.52,18.81,183617,0.0,1.0
2025-10-31,18.31,19.4312,18.2401,18.5,167424,18.31,19.4312,18.2401,18.5,167424,0.0,1.0
2025-11-03,17.04,18.325,16.0,18.0,341059,17.04,18.325,16.0,18.0,341059,0.0,1.0
2025-11-04,15.75,17.39,15.28,16.02,365503,15.75,17.39,15.28,16.02,365503,0.0,1.0
2025-11-05,17.51,17.94,15.61,15.61,282015,17.51,17.94,15.61,15.61,282015,0.0,1.0
2025-11-06,16.99,17.785,16.3305,17.4,234631,16.99,17.785,16.3305,17.4,234631,0.0,1.0
2025-11-07,15.19,16.15,15.1,15.88,344875,15.19,16.15,15.1,15.88,344875,0.0,1.0
2025-11-10,16.03,16.6,15.6,16.18,145688,16.03,16.6,15.6,16.18,145688,0.0,1.0
2025-11-11,15.77,16.985,15.0,16.16,159504,15.77,16.985,15.0,16.16,159504,0.0,1.0
2025-11-12,16.2,16.49,15.8444,16.0,165009,16.2,16.49,15.8444,16.0,165009,0.0,1.0
2025-11-13,16.35,16.75,15.45,16.75,250798,16.35,16.75,15.45,16.75,250798,0.0,1.0
2025-11-14,14.88,16.0,14.3,15.2,384026,14.88,16.0,14.3,15.2,384026,0.0,1.0
2025-11-17,13.76,15.75,13.01,14.93,378064,13.76,15.75,13.01,14.93,378064,0.0,1.0
2025-11-18,14.39,14.7695,12.81,12.81,299495,14.39,14.7695,12.81,12.81,299495,0.0,1.0
2025-11-19,13.35,14.84,13.1501,13.77,203159,13.35,14.84,13.1501,13.77,203159,0.0,1.0
2025-11-20,13.16,14.3,12.8101,13.38,203831,13.16,14.3,12.8101,13.38,203831,0.0,1.0
2025-11-21,13.42,13.85,12.5,12.79,220573,13.42,13.85,12.5,12.79,220573,0.0,1.0
2025-11-24,14.05,14.635,13.26,13.3,356164,14.05,14.635,13.26,13.3,356164,0.0,1.0
2025-11-25,14.15,15.1,13.76,14.11,372229,14.15,15.1,13.76,14.11,372229,0.0,1.0
2025-11-26,14.15,14.96,14.13,14.22,280386,14.15,14.96,14.13,14.22,280386,0.0,1.0