date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-12,25.095,25.14,24.3,24.74,4425,25.095,25.14,24.3,24.74,4425,0.0,1.0
2024-11-13,25.7353,27.39,25.6,25.6,9193,25.7353,27.39,25.6,25.6,9193,0.0,1.0
2024-11-14,25.1913,26.1,25.1913,26.1,12770,25.1913,26.1,25.1913,26.1,12770,0.0,1.0
2024-11-15,24.0619,24.96,23.47,24.96,15690,24.0619,24.96,23.47,24.96,15690,0.0,1.0
2024-11-18,24.8728,25.3899,24.135,24.32,13958,24.8728,25.3899,24.135,24.32,13958,0.0,1.0
2024-11-19,26.3721,26.9699,24.3102,24.3557,28729,26.3721,26.9699,24.3102,24.3557,28729,0.0,1.0
2024-11-20,25.8461,27.0,25.1854,27.0,30349,25.8461,27.0,25.1854,27.0,30349,0.0,1.0
2024-11-21,27.0,27.609,26.31,26.53,35298,27.0,27.609,26.31,26.53,35298,0.0,1.0
2024-11-22,29.17,29.17,27.05,27.05,40803,29.17,29.17,27.05,27.05,40803,0.0,1.0
2024-11-25,27.78,29.73,27.39,29.73,138005,27.78,29.73,27.39,29.73,138005,0.0,1.0
2024-11-26,27.83,28.2159,27.37,27.93,69102,27.83,28.2159,27.37,27.93,69102,0.0,1.0
2024-11-27,25.26,26.89,24.21,26.89,183885,25.26,26.89,24.21,26.89,183885,0.0,1.0
2024-11-29,25.09,25.51,24.96,25.45,22738,25.09,25.51,24.96,25.45,22738,0.0,1.0
2024-12-02,25.02,26.149,23.641,24.2,77440,25.02,26.149,23.641,24.2,77440,0.0,1.0
2024-12-03,25.54,25.72,24.74,24.74,123409,25.54,25.72,24.74,24.74,123409,0.0,1.0
2024-12-04,27.6,27.8943,25.345,25.89,60459,27.6,27.8943,25.345,25.89,60459,0.0,1.0
2024-12-05,27.69,27.81,26.88,27.26,62374,27.69,27.81,26.88,27.26,62374,0.0,1.0
2024-12-06,27.79,28.53,27.1,27.59,60188,27.79,28.53,27.1,27.59,60188,0.0,1.0
2024-12-09,25.92,27.8409,25.65,27.65,65551,25.92,27.8409,25.65,27.65,65551,0.0,1.0
2024-12-10,24.93,26.34,24.68,25.9,19186,24.93,26.34,24.68,25.9,19186,0.0,1.0
2024-12-11,27.22,27.479,25.22,25.35,72395,27.22,27.479,25.22,25.35,72395,0.0,1.0
2024-12-12,27.52,27.5754,26.74,26.809,18359,27.52,27.5754,26.74,26.809,18359,0.0,1.0
2024-12-13,27.88,28.125,26.9966,27.85,54404,27.88,28.125,26.9966,27.85,54404,0.0,1.0
2024-12-16,30.93,31.09,27.5178,28.17,114993,30.93,31.09,27.5178,28.17,114993,0.0,1.0
2024-12-17,29.09,30.8,28.6293,30.77,142106,29.09,30.8,28.6293,30.77,142106,0.0,1.0
2024-12-18,25.01,29.31,24.3,29.31,83855,25.01,29.31,24.3,29.31,83855,0.0,1.0
2024-12-19,25.11,27.11,24.9766,27.11,54809,25.11,27.11,24.9766,27.11,54809,0.0,1.0
2024-12-20,26.69,27.111,24.36,24.47,47612,26.69,27.111,24.36,24.47,47612,0.0,1.0
2024-12-23,26.58,27.14,25.66,26.11,82318,26.58,27.14,25.66,26.11,82318,0.0,1.0
2024-12-24,27.13,27.14,26.35,26.52,38130,27.13,27.14,26.35,26.52,38130,0.0,1.0
2024-12-26,26.99,27.2183,26.79,27.07,41938,26.99,27.2183,26.79,27.07,41938,0.0,1.0
2024-12-27,25.51,26.43,24.81,26.43,38547,25.51,26.43,24.81,26.43,38547,0.0,1.0
2024-12-30,24.71,25.18,24.09,24.33,65610,24.71,25.18,24.09,24.33,65610,0.0,1.0
2024-12-31,23.63,25.07,23.42,25.07,77536,23.63,25.07,23.42,25.07,77536,0.0,1.0
2025-01-02,24.34,24.8,23.5042,24.4,48769,24.34,24.8,23.5042,24.4,48769,0.0,1.0
2025-01-03,25.95,25.99,24.71,24.71,54056,25.95,25.99,24.71,24.71,54056,0.0,1.0
2025-01-06,27.05,27.22,25.59,26.48,98978,27.05,27.22,25.59,26.48,98978,0.0,1.0
2025-01-07,26.08,27.58,25.36,26.92,92318,26.08,27.58,25.36,26.92,92318,0.0,1.0
2025-01-08,25.9,26.765,24.86,25.6,78758,25.9,26.765,24.86,25.6,78758,0.0,1.0
2025-01-10,24.4,24.9,23.7401,24.5501,45826,24.4,24.9,23.7401,24.5501,45826,0.0,1.0
2025-01-13,23.37,23.77,22.63,23.63,49643,23.37,23.77,22.63,23.63,49643,0.0,1.0
2025-01-14,24.2152,24.7085,23.8,23.9128,30334,24.2152,24.7085,23.8,23.9128,30334,0.0,1.0
2025-01-15,26.22,26.59,24.88,25.0712,34058,26.22,26.59,24.88,25.0712,34058,0.0,1.0
2025-01-16,26.31,27.07,26.31,26.8,28671,26.31,27.07,26.31,26.8,28671,0.0,1.0
2025-01-17,25.44,27.19,24.36,27.19,60630,25.44,27.19,24.36,27.19,60630,0.0,1.0
2025-01-21,26.75,27.03,25.77,25.81,46972,26.75,27.03,25.77,25.81,46972,0.0,1.0
2025-01-22,28.4,28.9,26.24,27.19,55288,28.4,28.9,26.24,27.19,55288,0.0,1.0
2025-01-23,28.37,28.37,27.6499,28.16,25788,28.37,28.37,27.6499,28.16,25788,0.0,1.0
2025-01-24,27.92,29.26,27.79,28.65,27681,27.92,29.26,27.79,28.65,27681,0.0,1.0
2025-01-27,27.75,28.8299,25.7166,26.78,64183,27.75,28.8299,25.7166,26.78,64183,0.0,1.0
2025-01-28,32.93,33.22,28.1,28.24,221637,32.93,33.22,28.1,28.24,221637,0.0,1.0
2025-01-29,30.95,32.03,29.971,31.98,138235,30.95,32.03,29.971,31.98,138235,0.0,1.0
2025-01-30,30.99,31.9,30.05,31.26,107506,30.99,31.9,30.05,31.26,107506,0.0,1.0
2025-01-31,31.16,32.659,31.0542,31.28,159225,31.16,32.659,31.0542,31.28,159225,0.0,1.0
2025-02-03,31.06,31.39,28.89,29.24,137574,31.06,31.39,28.89,29.24,137574,0.0,1.0
2025-02-04,32.54,32.7,30.84,30.84,76397,32.54,32.7,30.84,30.84,76397,0.0,1.0
2025-02-05,33.75,34.385,32.1307,32.7,147110,33.75,34.385,32.1307,32.7,147110,0.0,1.0
2025-02-06,34.54,34.7,33.63,33.9,100283,34.54,34.7,33.63,33.9,100283,0.0,1.0
2025-02-07,34.75,36.27,34.41,35.11,104727,34.75,36.27,34.41,35.11,104727,0.0,1.0
2025-02-10,35.93,36.3381,35.19,35.25,133156,35.93,36.3381,35.19,35.25,133156,0.0,1.0
2025-02-11,36.42,36.86,35.14,35.69,109396,36.42,36.86,35.14,35.69,109396,0.0,1.0
2025-02-12,36.87,37.27,35.3,35.52,108318,36.87,37.27,35.3,35.52,108318,0.0,1.0
2025-02-13,40.0,40.08,36.4,37.02,158065,40.0,40.08,36.4,37.02,158065,0.0,1.0
2025-02-14,39.6,39.87,38.09,39.34,134164,39.6,39.87,38.09,39.34,134164,0.0,1.0
2025-02-18,40.22,40.255,38.61,39.75,132395,40.22,40.255,38.61,39.75,132395,0.0,1.0
2025-02-19,39.27,40.12,38.41,40.12,135158,39.27,40.12,38.41,40.12,135158,0.0,1.0
2025-02-20,36.85,38.1,33.8,38.1,272383,36.85,38.1,33.8,38.1,272383,0.0,1.0
2025-02-21,31.8,36.23,31.5894,35.32,158265,31.8,36.23,31.5894,35.32,158265,0.0,1.0
2025-02-24,29.45,31.59,28.024,31.38,138988,29.45,31.59,28.024,31.38,138988,0.0,1.0
2025-02-25,27.62,28.97,26.16,28.71,117229,27.62,28.97,26.16,28.71,117229,0.0,1.0
2025-02-26,29.87,30.8399,27.99,28.39,163892,29.87,30.8399,27.99,28.39,163892,0.0,1.0
2025-02-27,27.68,31.61,27.63,30.8,190797,27.68,31.61,27.63,30.8,190797,0.0,1.0
2025-02-28,28.98,29.04,27.23,27.31,128752,28.98,29.04,27.23,27.31,128752,0.0,1.0
2025-03-03,27.96,31.15,27.28,30.23,239594,27.96,31.15,27.28,30.23,239594,0.0,1.0
2025-03-04,29.01,29.86,26.3448,27.0,491125,29.01,29.86,26.3448,27.0,491125,0.0,1.0
2025-03-05,25.24,25.52,22.0,24.79,617509,25.24,25.52,22.0,24.79,617509,0.0,1.0
2025-03-06,22.79,26.0888,22.5907,24.32,279409,22.79,26.0888,22.5907,24.32,279409,0.0,1.0
2025-03-07,20.91,22.66,18.9899,22.47,262575,20.91,22.66,18.9899,22.47,262575,0.0,1.0
2025-03-10,17.83,19.69,17.26,19.48,163411,17.83,19.69,17.26,19.48,163411,0.0,1.0
2025-03-11,20.25,21.2948,17.8284,18.02,346969,20.25,21.2948,17.8284,18.02,346969,0.0,1.0
2025-03-12,22.34,22.4299,21.19,22.1,278840,22.34,22.4299,21.19,22.1,278840,0.0,1.0
2025-03-13,20.53,22.36,20.27,22.33,188910,20.53,22.36,20.27,22.33,188910,0.0,1.0
2025-03-14,23.04,23.16,21.35,21.39,133449,23.04,23.16,21.35,21.39,133449,0.0,1.0
2025-03-17,24.55,25.2968,23.11,23.12,199018,24.55,25.2968,23.11,23.12,199018,0.0,1.0
2025-03-18,24.3,24.86,23.53,24.12,132382,24.3,24.86,23.53,24.12,132382,0.0,1.0
2025-03-19,25.89,26.69,24.24,24.67,173121,25.89,26.69,24.24,24.67,173121,0.0,1.0
2025-03-20,25.0,26.16,24.3818,25.26,123348,25.0,26.16,24.3818,25.26,123348,0.0,1.0
2025-03-21,24.01,25.38,22.8,23.54,139401,24.01,25.38,22.8,23.54,139401,0.0,1.0
2025-03-24,25.44,25.55,24.07,25.04,168056,25.44,25.55,24.07,25.04,168056,0.0,1.0
2025-03-25,27.13,28.1,26.17,26.31,237600,27.13,28.1,26.17,26.31,237600,0.0,1.0
2025-03-26,25.2,26.98,25.0406,26.98,104756,25.2,26.98,25.0406,26.98,104756,0.0,1.0
2025-03-27,24.54,25.13,23.74,24.775,44972,24.54,25.13,23.74,24.775,44972,0.0,1.0
2025-03-28,23.19,24.41,22.7329,24.25,136747,23.19,24.41,22.7329,24.25,136747,0.0,1.0
2025-03-31,22.57,22.66,20.75,21.5929,90037,22.57,22.66,20.75,21.5929,90037,0.0,1.0
2025-04-01,23.91,23.91,22.5,23.41,109960,23.91,23.91,22.5,23.41,109960,0.0,1.0
2025-04-02,25.07,25.6655,22.63,22.97,132214,25.07,25.6655,22.63,22.97,132214,0.0,1.0
2025-04-03,21.83,23.55,21.115,22.49,133075,21.83,23.55,21.115,22.49,133075,0.0,1.0
2025-04-04,18.52,20.06,17.15,19.42,248616,18.52,20.06,17.15,19.42,248616,0.0,1.0
2025-04-07,18.79,20.68,15.77,15.77,282946,18.79,20.68,15.77,15.77,282946,0.0,1.0
2025-04-08,18.93,21.91,18.2,20.98,203324,18.93,21.91,18.2,20.98,203324,0.0,1.0
2025-04-09,25.0,25.52,18.85,18.97,474603,25.0,25.52,18.85,18.97,474603,0.0,1.0
2025-04-10,23.78,24.5624,21.98,23.64,175756,23.78,24.5624,21.98,23.64,175756,0.0,1.0
2025-04-11,24.88,25.037,22.775,23.29,122392,24.88,25.037,22.775,23.29,122392,0.0,1.0
2025-04-14,25.07,26.3,24.25,26.05,99102,25.07,26.3,24.25,26.05,99102,0.0,1.0
2025-04-15,26.9,27.82,25.2868,25.4,187439,26.9,27.82,25.2868,25.4,187439,0.0,1.0
2025-04-16,25.18,27.27,24.3,25.97,128464,25.18,27.27,24.3,25.97,128464,0.0,1.0
2025-04-17,24.54,25.7,24.18,25.7,78331,24.54,25.7,24.18,25.7,78331,0.0,1.0
2025-04-21,22.86,24.005,21.9101,22.97,115955,22.86,24.005,21.9101,22.97,115955,0.0,1.0
2025-04-22,23.49,24.319,22.33,23.3599,72883,23.49,24.319,22.33,23.3599,72883,0.0,1.0
2025-04-23,25.67,27.05,25.47,25.51,204640,25.67,27.05,25.47,25.51,204640,0.0,1.0
2025-04-24,29.53,29.62,25.86,25.86,198083,29.53,29.62,25.86,25.86,198083,0.0,1.0
2025-04-25,31.01,31.04,29.27,29.79,128451,31.01,31.04,29.27,29.79,128451,0.0,1.0
2025-04-28,30.75,31.2,29.65,31.05,113138,30.75,31.2,29.65,31.05,113138,0.0,1.0
2025-04-29,31.74,32.0,30.8,31.2,69806,31.74,32.0,30.8,31.2,69806,0.0,1.0
2025-04-30,31.53,31.55,29.48,30.18,124177,31.53,31.55,29.48,30.18,124177,0.0,1.0
2025-05-01,31.89,33.0083,31.31,31.85,86940,31.89,33.0083,31.31,31.85,86940,0.0,1.0
2025-05-02,33.23,33.66,32.35,32.83,71301,33.23,33.66,32.35,32.83,71301,0.0,1.0
2025-05-05,33.68,34.7494,32.44,32.64,88299,33.68,34.7494,32.44,32.64,88299,0.0,1.0
2025-05-06,33.65,34.1491,31.7689,31.91,71693,33.65,34.1491,31.7689,31.91,71693,0.0,1.0
2025-05-07,30.38,31.39,29.62,30.73,193572,30.38,31.39,29.62,30.73,193572,0.0,1.0
2025-05-08,31.24,31.8406,30.6804,31.22,109056,31.24,31.8406,30.6804,31.22,109056,0.0,1.0
2025-05-09,28.61,29.83,27.66,29.71,204542,28.61,29.83,27.66,29.71,204542,0.0,1.0
2025-05-12,31.24,31.24,29.0998,29.7,175734,31.24,31.24,29.0998,29.7,175734,0.0,1.0
2025-05-13,32.66,33.84,31.0,31.02,97344,32.66,33.84,31.0,31.02,97344,0.0,1.0
2025-05-14,31.98,33.46,31.4101,33.28,101428,31.98,33.46,31.4101,33.28,101428,0.0,1.0
2025-05-15,31.29,31.8118,30.15,30.33,73855,31.29,31.8118,30.15,30.33,73855,0.0,1.0
2025-05-16,32.67,32.75,31.5,31.59,99351,32.67,32.75,31.5,31.59,99351,0.0,1.0
2025-05-19,33.23,33.429,31.44,31.49,73516,33.23,33.429,31.44,31.49,73516,0.0,1.0
2025-05-20,32.9,32.945,32.07,32.81,58902,32.9,32.945,32.07,32.81,58902,0.0,1.0
2025-05-21,31.73,34.1683,31.5441,32.09,173916,31.73,34.1683,31.5441,32.09,173916,0.0,1.0
2025-05-22,33.14,33.77,31.11,31.11,79792,33.14,33.77,31.11,31.11,79792,0.0,1.0
2025-05-23,34.82,35.42,32.16,32.16,384606,34.82,35.42,32.16,32.16,384606,0.0,1.0
2025-05-27,37.39,37.71,35.43,36.07,185677,37.39,37.71,35.43,36.07,185677,0.0,1.0
2025-05-28,36.73,37.49,36.3311,37.49,72394,36.73,37.49,36.3311,37.49,72394,0.0,1.0
2025-05-29,35.23,37.59,34.46,37.59,264131,35.23,37.59,34.46,37.59,264131,0.0,1.0
2025-05-30,37.13,37.3,34.83,35.63,165484,37.13,37.3,34.83,35.63,165484,0.0,1.0
2025-06-02,38.3,38.365,36.2556,37.18,269363,38.3,38.365,36.2556,37.18,269363,0.0,1.0
2025-06-03,39.73,40.28,38.25,38.55,855330,39.73,40.28,38.25,38.55,855330,0.0,1.0
2025-06-04,35.18,36.8076,32.7564,34.01,1381254,35.18,36.8076,32.7564,34.01,1381254,0.0,1.0
2025-06-05,35.44,36.1593,33.92,35.42,439181,35.44,36.1593,33.92,35.42,439181,0.0,1.0
2025-06-06,36.24,37.7899,35.58,35.58,262730,36.24,37.7899,35.58,35.58,262730,0.0,1.0
2025-06-09,35.695,36.73,34.87,36.73,119191,35.695,36.73,34.87,36.73,119191,0.0,1.0
2025-06-10,36.18,36.49,34.6306,35.77,105688,36.18,36.49,34.6306,35.77,105688,0.0,1.0
2025-06-11,37.51,38.0,35.79,36.08,260230,37.51,38.0,35.79,36.08,260230,0.0,1.0
2025-06-12,38.28,39.4,37.02,37.02,194955,38.28,39.4,37.02,37.02,194955,0.0,1.0
2025-06-13,38.04,38.8795,37.0,37.19,141938,38.04,38.8795,37.0,37.19,141938,0.0,1.0
2025-06-16,37.83,39.055,37.55,38.51,128104,37.83,39.055,37.55,38.51,128104,0.0,1.0
2025-06-17,39.81,40.0954,37.15,37.71,163035,39.81,40.0954,37.15,37.71,163035,0.0,1.0
2025-06-18,38.64,39.59,37.67,39.59,117580,38.64,39.59,37.67,39.59,117580,0.0,1.0
2025-06-20,37.23,39.4432,36.9005,38.97,141566,37.23,39.4432,36.9005,38.97,141566,0.0,1.0
2025-06-23,39.655,40.03,34.93,36.49,455118,39.655,40.03,34.93,36.49,455118,0.0,1.0
2025-06-24,38.64,39.93,37.91,39.81,261893,38.64,39.93,37.91,39.81,261893,0.0,1.0
2025-06-25,39.94,40.9,39.0799,39.16,160033,39.94,40.9,39.0799,39.16,160033,0.0,1.0
2025-06-26,41.64,41.9,39.92,40.3,156644,41.64,41.9,39.92,40.3,156644,0.0,1.0
2025-06-27,40.75,41.64,40.15,41.64,311436,40.75,41.64,40.15,41.64,311436,0.0,1.0
2025-06-30,42.32,42.43,40.96,40.96,111037,42.32,42.43,40.96,40.96,111037,0.0,1.0
2025-07-01,39.47,43.4899,37.67,42.42,204171,39.47,43.4899,37.67,42.42,204171,0.0,1.0
2025-07-02,40.06,40.07,39.0,39.06,87139,40.06,40.07,39.0,39.06,87139,0.0,1.0
2025-07-03,42.75,43.43,40.63,40.63,155899,42.75,43.43,40.63,40.63,155899,0.0,1.0
2025-07-07,41.485,41.9,40.3508,41.77,170749,41.485,41.9,40.3508,41.77,170749,0.0,1.0
2025-07-08,41.7,42.05,40.29,41.6075,89757,41.7,42.05,40.29,41.6075,89757,0.0,1.0
2025-07-09,42.56,42.7358,41.665,42.28,79122,42.56,42.7358,41.665,42.28,79122,0.0,1.0
2025-07-10,38.54,42.81,38.2237,42.47,299306,38.54,42.81,38.2237,42.47,299306,0.0,1.0
2025-07-11,37.005,38.63,36.7301,38.53,164743,37.005,38.63,36.7301,38.53,164743,0.0,1.0
2025-07-14,36.59,37.23,34.8,35.44,204028,36.59,37.23,34.8,35.44,204028,0.0,1.0
2025-07-15,36.05,37.19,35.62,37.0,150396,36.05,37.19,35.62,37.0,150396,0.0,1.0
2025-07-16,35.61,36.49,34.78,36.49,115446,35.61,36.49,34.78,36.49,115446,0.0,1.0
2025-07-17,35.64,36.17,35.06,35.5,112792,35.64,36.17,35.06,35.5,112792,0.0,1.0
2025-07-18,36.42,36.5983,34.888,35.64,136219,36.42,36.5983,34.888,35.64,136219,0.0,1.0
2025-07-21,37.315,38.5,36.225,36.94,313921,37.315,38.5,36.225,36.94,313921,0.0,1.0
2025-07-22,35.6,37.77,35.5,37.18,106774,35.6,37.77,35.5,37.18,106774,0.0,1.0
2025-07-23,34.3,35.63,33.25,35.63,173011,34.3,35.63,33.25,35.63,173011,0.0,1.0
2025-07-24,34.16,35.0824,34.0,34.5,108207,34.16,35.0824,34.0,34.5,108207,0.0,1.0
2025-07-25,35.13,35.46,34.0,34.25,93540,35.13,35.46,34.0,34.25,93540,0.0,1.0
2025-07-28,35.5,36.328,35.05,35.32,116334,35.5,36.328,35.05,35.32,116334,0.0,1.0
2025-07-29,34.62,36.89,33.75,36.04,135421,34.62,36.89,33.75,36.04,135421,0.0,1.0
2025-07-30,34.47,34.7065,32.97,34.17,122395,34.47,34.7065,32.97,34.17,122395,0.0,1.0
2025-07-31,32.91,35.0,32.84,35.0,93081,32.91,35.0,32.84,35.0,93081,0.0,1.0
2025-08-01,31.83,32.7925,30.62,32.14,112297,31.83,32.7925,30.62,32.14,112297,0.0,1.0
2025-08-04,33.05,33.1861,32.0,32.65,83215,33.05,33.1861,32.0,32.65,83215,0.0,1.0
2025-08-05,30.99,33.27,30.605,33.06,215870,30.99,33.27,30.605,33.06,215870,0.0,1.0
2025-08-06,32.34,32.4156,31.1316,31.19,131713,32.34,32.4156,31.1316,31.19,131713,0.0,1.0
2025-08-07,28.905,32.44,28.1801,32.12,363387,28.905,32.44,28.1801,32.12,363387,0.0,1.0
2025-08-08,28.39,29.84,28.0,29.35,231378,28.39,29.84,28.0,29.35,231378,0.0,1.0
2025-08-11,28.7,29.69,27.8,28.15,153753,28.7,29.69,27.8,28.15,153753,0.0,1.0
2025-08-12,30.02,30.3,28.9,28.93,160812,30.02,30.3,28.9,28.93,160812,0.0,1.0
2025-08-13,29.54,30.71,28.9,30.6,151430,29.54,30.71,28.9,30.6,151430,0.0,1.0
2025-08-14,28.54,29.8,27.77,29.29,144488,28.54,29.8,27.77,29.29,144488,0.0,1.0
2025-08-15,28.89,28.93,28.1619,28.5,84647,28.89,28.93,28.1619,28.5,84647,0.0,1.0
2025-08-18,28.69,28.9471,28.0,28.49,126252,28.69,28.9471,28.0,28.49,126252,0.0,1.0
2025-08-19,27.44,29.67,27.2244,29.29,171931,27.44,29.67,27.2244,29.29,171931,0.0,1.0
2025-08-20,27.69,27.8427,26.4,27.3,108399,27.69,27.8427,26.4,27.3,108399,0.0,1.0
2025-08-21,26.9428,27.5,26.88,27.5,56215,26.9428,27.5,26.88,27.5,56215,0.0,1.0
2025-08-22,27.65,28.365,26.67,27.0,172929,27.65,28.365,26.67,27.0,172929,0.0,1.0
2025-08-25,27.57,28.4878,27.48,28.23,217158,27.57,28.4878,27.48,28.23,217158,0.0,1.0
2025-08-26,27.64,28.2999,27.23,27.7,306843,27.64,28.2999,27.23,27.7,306843,0.0,1.0
2025-08-27,27.94,28.6436,27.69,28.0,911826,27.94,28.6436,27.69,28.0,911826,0.0,1.0
2025-08-28,30.45,30.53,26.19,26.3,1112658,30.45,30.53,26.19,26.3,1112658,0.0,1.0
2025-08-29,27.95,31.3,27.4408,30.8,464727,27.95,31.3,27.4408,30.8,464727,0.0,1.0
2025-09-02,26.53,27.29,25.85,27.29,296368,26.53,27.29,25.85,27.29,296368,0.0,1.0
2025-09-03,26.46,26.67,25.4252,26.59,274130,26.46,26.67,25.4252,26.59,274130,0.0,1.0
2025-09-04,26.46,26.8,25.16,26.45,193150,26.46,26.8,25.16,26.45,193150,0.0,1.0
2025-09-05,27.06,27.1,25.75,26.68,195936,27.06,27.1,25.75,26.68,195936,0.0,1.0
2025-09-08,28.45,28.51,26.9298,27.28,230293,28.45,28.51,26.9298,27.28,230293,0.0,1.0
2025-09-09,27.9,28.75,27.43,28.52,176271,27.9,28.75,27.43,28.52,176271,0.0,1.0
2025-09-10,27.97,29.1,27.631,28.26,269378,27.97,29.1,27.631,28.26,269378,0.0,1.0
2025-09-11,29.1,29.6869,28.38,28.38,315834,29.1,29.6869,28.38,28.38,315834,0.0,1.0
2025-09-12,29.4,30.33,29.22,29.32,241081,29.4,30.33,29.22,29.32,241081,0.0,1.0
2025-09-15,30.58,31.1298,29.56,30.2,227648,30.58,31.1298,29.56,30.2,227648,0.0,1.0
2025-09-16,30.6,30.98,29.23,30.6,213643,30.6,30.98,29.23,30.6,213643,0.0,1.0
2025-09-17,30.54,31.7237,29.063,30.7,348005,30.54,31.7237,29.063,30.7,348005,0.0,1.0
2025-09-18,38.48,38.6144,33.0,33.67,795194,38.48,38.6144,33.0,33.67,795194,0.0,1.0
2025-09-19,38.36,39.0,37.37,37.79,247515,38.36,39.0,37.37,37.79,247515,0.0,1.0
2025-09-22,36.98,37.94,35.9839,37.3,340982,36.98,37.94,35.9839,37.3,340982,0.0,1.0
2025-09-23,35.56,36.87,35.1009,36.6,130393,35.56,36.87,35.1009,36.6,130393,0.0,1.0
2025-09-24,34.43,35.87,34.12,35.22,143675,34.43,35.87,34.12,35.22,143675,0.0,1.0
2025-09-25,33.9,35.15,33.292,34.3,158307,33.9,35.15,33.292,34.3,158307,0.0,1.0
2025-09-26,35.15,35.37,33.52,33.75,128230,35.15,35.37,33.52,33.75,128230,0.0,1.0
2025-09-29,36.09,36.41,35.25,35.88,174567,36.09,36.41,35.25,35.88,174567,0.0,1.0
2025-09-30,36.3,36.4,34.7,35.7,150341,36.3,36.4,34.7,35.7,150341,0.0,1.0
2025-10-01,37.65,37.85,35.6,35.8,140395,37.65,37.85,35.6,35.8,140395,0.0,1.0
2025-10-02,37.12,38.085,36.76,37.99,142925,37.12,38.085,36.76,37.99,142925,0.0,1.0
2025-10-03,36.1,37.81,35.62,37.71,125713,36.1,37.81,35.62,37.71,125713,0.0,1.0
2025-10-06,36.98,38.15,36.82,36.94,140805,36.98,38.15,36.82,36.94,140805,0.0,1.0
2025-10-07,35.43,37.2039,34.14,37.08,116486,35.43,37.2039,34.14,37.08,116486,0.0,1.0
2025-10-08,39.0,39.0,35.98,35.98,330552,39.0,39.0,35.98,35.98,330552,0.0,1.0
2025-10-09,38.7647,39.16,37.79,39.03,140104,38.7647,39.16,37.79,39.03,140104,0.0,1.0
2025-10-10,36.36,40.0301,36.34,38.67,369221,36.36,40.0301,36.34,38.67,369221,0.0,1.0
2025-10-13,38.6294,38.98,37.05,37.43,143687,38.6294,38.98,37.05,37.43,143687,0.0,1.0
2025-10-14,35.72,37.48,35.55,37.48,253477,35.72,37.48,35.55,37.48,253477,0.0,1.0
2025-10-15,35.5816,36.55,35.08,36.4,107761,35.5816,36.55,35.08,36.4,107761,0.0,1.0
2025-10-16,34.5808,36.92,33.6558,35.9,150242,34.5808,36.92,33.6558,35.9,150242,0.0,1.0
2025-10-17,34.9493,35.07,33.72,33.92,67536,34.9493,35.07,33.72,33.92,67536,0.0,1.0
2025-10-20,37.665,37.8008,35.38,35.38,190341,37.665,37.8008,35.38,35.38,190341,0.0,1.0
2025-10-21,37.76,38.1531,36.82,37.38,94679,37.76,38.1531,36.82,37.38,94679,0.0,1.0
2025-10-22,37.0922,37.8025,35.8913,37.45,126011,37.0922,37.8025,35.8913,37.45,126011,0.0,1.0
2025-10-23,40.35,40.39,36.84,36.84,369438,40.35,40.39,36.84,36.84,369438,0.0,1.0
2025-10-24,41.0353,42.32,40.191,41.26,232637,41.0353,42.32,40.191,41.26,232637,0.0,1.0
2025-10-27,41.3913,42.12,40.81,41.905,128306,41.3913,42.12,40.81,41.905,128306,0.0,1.0
2025-10-28,44.08,45.0,42.5225,42.74,235697,44.08,45.0,42.5225,42.74,235697,0.0,1.0
2025-10-29,43.64,44.29,41.85,43.29,119004,43.64,44.29,41.85,43.29,119004,0.0,1.0
2025-10-30,42.7268,44.43,41.97,43.4,109844,42.7268,44.43,41.97,43.4,109844,0.0,1.0
2025-10-31,43.21,44.33,42.53,43.26,133098,43.21,44.33,42.53,43.26,133098,0.0,1.0
2025-11-03,44.75,45.3599,43.65,44.28,138147,44.75,45.3599,43.65,44.28,138147,0.0,1.0
2025-11-04,41.67,44.1584,41.2691,42.67,133397,41.67,44.1584,41.2691,42.67,133397,0.0,1.0
2025-11-05,41.7434,41.9179,40.53,41.34,62443,41.7434,41.9179,40.53,41.34,62443,0.0,1.0
2025-11-06,41.53,42.63,39.113,40.84,185126,41.53,42.63,39.113,40.84,185126,0.0,1.0
2025-11-07,42.53,42.87,39.5102,40.28,96878,42.53,42.87,39.5102,40.28,96878,0.0,1.0
2025-11-10,45.359,45.51,43.194,43.88,89741,45.359,45.51,43.194,43.88,89741,0.0,1.0
2025-11-11,45.1488,45.355,44.4043,44.96,116852,45.1488,45.355,44.4043,44.96,116852,0.0,1.0
2025-11-12,43.46,46.3358,43.25,46.0,110425,43.46,46.3358,43.25,46.0,110425,0.0,1.0
2025-11-13,40.7991,42.95,40.3019,42.73,93026,40.7991,42.95,40.3019,42.73,93026,0.0,1.0
2025-11-14,41.9036,42.9,37.65,39.45,108777,41.9036,42.9,37.65,39.45,108777,0.0,1.0
2025-11-17,40.637,42.4,40.27,42.0,55579,40.637,42.4,40.27,42.0,55579,0.0,1.0
2025-11-18,38.2897,40.56,38.25,39.8,61339,38.2897,40.56,38.25,39.8,61339,0.0,1.0
2025-11-19,39.1901,39.7299,37.75,38.17,53191,39.1901,39.7299,37.75,38.17,53191,0.0,1.0
2025-11-20,36.2802,41.83,36.18,41.02,89883,36.2802,41.83,36.18,41.02,89883,0.0,1.0
2025-11-21,34.7038,36.01,32.8017,35.35,153716,34.7038,36.01,32.8017,35.35,153716,0.0,1.0
2025-11-24,36.9489,37.3,35.22,35.53,78523,36.9489,37.3,35.22,35.53,78523,0.0,1.0
2025-11-25,37.7184,37.8939,34.98,36.545,45906,37.7184,37.8939,34.98,36.545,45906,0.0,1.0
2025-11-26,36.147,38.0,35.5,38.0,87253,36.147,38.0,35.5,38.0,87253,0.0,1.0