date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-24,24.46,24.46,24.46,24.46,101,488.936837641999,488.936837641999,488.936837641999,488.936837641999,5.05271808095768,0.0,1.0
2024-10-25,25.7021,26.04,25.15,25.61,4201,513.765474029371,520.519838601703,502.729414010477,511.924464922796,210.163056020824,0.0,1.0
2024-10-28,25.11,25.11,24.96,24.96,6036,501.929844365928,501.929844365928,498.931458198867,498.931458198867,301.962438976837,0.0,1.0
2024-10-29,22.5232,22.5232,21.69,22.32,8271,450.221675452914,450.221675452914,433.566639756949,446.159861658603,413.772586609911,0.0,1.0
2024-10-30,22.0446,22.0446,22.0446,22.0446,9,440.654824655879,440.654824655879,440.654824655879,440.654824655879,0.450242205233853,0.0,1.0
2024-10-31,24.5192,24.5192,23.381,23.381,120,490.120200715932,490.120200715932,467.368446480277,467.368446480277,6.00322940311804,0.0,1.0
2024-11-01,24.5337,24.57,23.51,23.51,542,490.410044712081,491.13565416451,469.947058583949,469.947058583949,27.1145861374165,0.0,1.0
2024-11-04,26.3271,26.3271,26.3271,26.3271,4,526.258749725457,526.258749725457,526.258749725457,526.258749725457,0.200107646770601,0.0,1.0
2024-11-05,26.18,26.18,26.18,26.18,153,523.318332357626,523.318332357626,523.318332357626,523.318332357626,7.6541174889755,0.0,1.0
2024-11-06,20.2917,21.43,20.2917,21.43,1419,405.61568390761,428.369437067377,405.61568390761,428.369437067377,70.9881876918709,0.0,1.0
2024-11-07,17.1291,18.57,17.1291,18.57,14201,342.397709961307,371.20020748209,342.397709961307,371.20020748209,710.432172947327,0.0,1.0
2024-11-08,16.6917,16.989,16.2,16.689,4782,333.654415898158,339.597217281272,323.825706042534,333.600444947151,239.228691714254,0.0,1.0
2024-11-11,11.9,14.26,11.8104,14.26,42137,237.871969253466,285.046578281885,236.080933249676,285.046578281885,2107.98397799321,0.0,1.0
2024-11-12,12.4022,12.4022,12.4,12.4,656,247.910566140785,247.910566140785,247.866589810335,247.866589810335,32.8176540703786,0.0,1.0
2024-11-13,13.372,13.372,12.21,12.21,844,267.296132172887,267.296132172887,244.068633998725,244.068633998725,42.2227134685969,0.0,1.0
2024-11-14,13.9364,13.9364,13.49,13.811,707,278.57805985748,278.57805985748,269.654862624308,276.071409021817,35.3690265667038,0.0,1.0
2024-11-15,14.04,14.64,14.04,14.41,33781,280.648945236863,292.642489905105,280.648945236863,288.044964448946,1689.95910388942,0.0,1.0
2024-11-18,13.4488,13.4488,13.4488,13.4488,77,268.831305890422,268.831305890422,268.831305890422,268.831305890422,3.85207220033407,0.0,1.0
2024-11-19,13.8709,13.8709,13.8709,13.8709,257,277.26876456453,277.26876456453,277.26876456453,277.26876456453,12.8569163050111,0.0,1.0
2024-11-20,14.1143,14.27,13.985,13.985,2001,282.134145851614,285.246470693022,279.549536975607,279.549536975607,100.103850296993,0.0,1.0
2024-11-21,11.49,12.42,11.349,11.54,6931,229.676380396834,248.266374632609,226.857897399798,230.675842452521,346.73652494176,0.0,1.0
2024-11-22,11.9,11.9,11.81,11.81,2470,237.871969253466,237.871969253466,236.07293755323,236.07293755323,123.566471880847,0.0,1.0
2024-11-25,10.4571,11.1,10.2,10.44,2777,209.029493250456,221.880576362477,203.890259360114,208.687677227411,138.92473377049,0.0,1.0
2024-11-26,11.49,11.66,11.369,11.46,6858,229.676380396834,233.07455138617,227.257682222072,229.076703163422,343.084560388197,0.0,1.0
2024-11-27,9.35,10.32,9.35,10.32,5662,186.899404413438,206.288968293762,186.899404413438,206.288968293762,283.252374003786,0.0,1.0
2024-11-29,9.524,9.524,9.37,9.37,1239,190.377532367228,190.377532367228,187.299189235713,187.299189235713,61.9833435871938,0.0,1.0
2024-12-02,9.38,9.44,9.01,9.21,24078,187.49908164685,188.698436113674,180.103062434767,184.100910657515,1204.54797973563,0.0,1.0
2024-12-03,9.4047,9.7,9.4047,9.6,28960,187.992815902359,193.895638803246,187.992815902359,191.896714691872,1448.77936261916,0.0,1.0
2024-12-04,7.97,8.75,7.94,8.75,14356,159.314251676481,174.905859745196,158.714574443069,174.905859745196,718.186344259689,0.0,1.0
2024-12-05,8.22,8.29,7.8,7.8,62470,164.311561954915,165.710808832877,155.916080687146,155.916080687146,3125.18117343988,0.0,1.0
2024-12-06,7.22,7.809,7.05,7.809,64989,144.322320841179,156.09598385717,140.924149851844,156.09598385717,3251.19896399365,0.0,1.0
2024-12-09,8.34,8.34,7.8,7.8,13921,166.710270888564,166.710270888564,155.916080687146,155.916080687146,696.424637673385,0.0,1.0
2024-12-10,8.7828,9.24,8.5103,8.5103,20447,175.561506853726,184.700587890927,170.114438650233,170.114438650233,1022.90026337962,0.0,1.0
2024-12-11,7.8421,8.299,7.8421,8.299,4755,156.757627738034,165.890712002901,156.757627738034,165.890712002901,237.877965098553,0.0,1.0
2024-12-12,7.6432,7.75,7.249,7.33,13343,152.781767680512,154.916618631459,144.902008833477,146.52113736369,667.509082715034,0.0,1.0
2024-12-13,7.5,7.64,7.33,7.48,16365,149.919308353025,152.717802108948,146.52113736369,149.51952353075,818.690409850223,0.0,1.0
2024-12-16,6.99,7.4741,6.78,7.4714,51831,139.724795385019,149.401587008179,135.527054751135,149.347616057172,2592.94485994177,0.0,1.0
2024-12-17,7.38,7.4,7.1,7.1,21134,147.520599419377,147.920384241651,141.92361190753,141.92361190753,1057.26875171247,0.0,1.0
2024-12-18,8.31,8.44,7.56,7.73,150863,166.110593655152,168.709194999938,151.118662819849,154.516833809185,7547.2099786883,0.0,1.0
2024-12-19,9.7463,9.89,8.25,8.34,39138,194.821140666812,197.693594614856,164.911239188328,166.710270888564,1957.95326982695,0.0,1.0
2024-12-20,9.2957,10.11,9.0,10.04,77950,185.813988620962,202.091227659878,179.90317002363,200.691980781916,3899.59776644209,0.0,1.0
2024-12-23,9.56,10.27,9.485,10.099,142888,191.097145047323,205.289506238076,189.597951963792,201.871346007627,7148.24535793941,0.0,1.0
2024-12-24,8.98,9.32,8.94,9.2894,113438,179.6,186.4,178.8,185.788,5671.9,0.00483334,1.0
2024-12-26,9.89,9.93,9.72,9.77,18514,197.8,198.6,194.4,195.4,925.7,0.0,1.0
2024-12-27,9.86,9.955,9.7,9.79,11227,197.2,199.1,194.0,195.8,561.35,0.0,1.0
2024-12-30,9.46,9.99,9.36,9.79,139414,189.2,199.8,187.2,195.8,6970.7,0.0,1.0
2024-12-31,9.81,9.82,9.37,9.39,6946,196.2,196.4,187.4,187.8,347.3,0.0,1.0
2025-01-02,9.0675,9.075,8.9,8.9,2900,181.35,181.5,178.0,178.0,145,0.0,1.0
2025-01-03,8.3,8.85,8.19,8.85,73887,166.0,177.0,163.8,177.0,3694.35,0.0,1.0
2025-01-06,7.9402,8.04,7.7,8.0,6411,158.804,160.8,154.0,160.0,320.55,0.0,1.0
2025-01-07,9.22,9.3,8.1927,8.23,45613,184.4,186.0,163.854,164.6,2280.65,0.0,1.0
2025-01-08,9.81,10.12,9.37,9.37,13697,196.2,202.4,187.4,187.4,684.85,0.0,1.0
2025-01-10,9.925,10.27,9.64,9.86,22769,198.5,205.4,192.8,197.2,1138.45,0.0,1.0
2025-01-13,10.995,11.79,10.93,11.16,7639,219.9,235.8,218.6,223.2,381.95,0.0,1.0
2025-01-14,10.03,10.309,9.95,10.03,11246,200.6,206.18,199.0,200.6,562.3,0.0,1.0
2025-01-15,8.64,9.279,8.59,9.27,16068,172.8,185.58,171.8,185.4,803.4,0.0,1.0
2025-01-16,9.16,9.51,9.08,9.14,26055,183.2,190.2,181.6,182.8,1302.75,0.0,1.0
2025-01-17,8.17,8.7458,8.17,8.701,6301,163.4,174.916,163.4,174.02,315.05,0.0,1.0
2025-01-21,9.12,9.33,8.9,9.1907,12487,182.4,186.6,178.0,183.814,624.35,0.0,1.0
2025-01-22,9.4131,9.4131,9.1745,9.216,3308,188.262,188.262,183.49,184.32,165.4,0.0,1.0
2025-01-23,9.52,9.71,9.2152,9.55,4349,190.4,194.2,184.304,191.0,217.45,0.0,1.0
2025-01-24,8.944,8.944,8.43,8.5599,13519,178.88,178.88,168.6,171.198,675.95,0.0,1.0
2025-01-27,9.9974,10.32,9.955,10.1,3061,199.948,206.4,199.1,202.0,153.05,0.0,1.0
2025-01-28,10.283,10.283,9.7275,9.79,4335,205.66,205.66,194.55,195.8,216.75,0.0,1.0
2025-01-29,9.948,10.57,9.9416,10.28,26387,198.96,211.4,198.832,205.6,1319.35,0.0,1.0
2025-01-30,9.4,9.401,9.07,9.26,7991,188.0,188.02,181.4,185.2,399.55,0.0,1.0
2025-01-31,8.919,8.9887,8.22,8.645,11899,178.38,179.774,164.4,172.9,594.95,0.0,1.0
2025-02-03,12.2046,13.071,10.81,10.81,27185,244.092,261.42,216.2,216.2,1359.25,0.0,1.0
2025-02-04,11.93,11.93,10.84,11.36,19321,238.6,238.6,216.8,227.2,966.05,0.0,1.0
2025-02-05,11.6888,11.9,11.31,11.31,7085,233.776,238.0,226.2,226.2,354.25,0.0,1.0
2025-02-06,12.0827,12.34,11.74,11.74,7049,241.654,246.8,234.8,234.8,352.45,0.0,1.0
2025-02-07,13.2343,13.2343,11.46,11.46,9629,264.686,264.686,229.2,229.2,481.45,0.0,1.0
2025-02-10,12.2688,12.52,12.2688,12.52,2996,245.376,250.4,245.376,250.4,149.8,0.0,1.0
2025-02-11,13.0645,13.0645,12.4501,12.4501,4612,261.29,261.29,249.002,249.002,230.6,0.0,1.0
2025-02-12,12.2145,13.09,12.075,13.09,3452,244.29,261.8,241.5,261.8,172.6,0.0,1.0
2025-02-13,12.4739,12.71,12.34,12.6,4640,249.478,254.2,246.8,252.0,232,0.0,1.0
2025-02-14,11.75,11.9,11.16,11.9,7788,235.0,238.0,223.2,238.0,389.4,0.0,1.0
2025-02-18,12.58,12.72,11.9504,11.9504,7182,251.6,254.4,239.008,239.008,359.1,0.0,1.0
2025-02-19,11.724,11.9015,11.72,11.855,2258,234.48,238.03,234.4,237.1,112.9,0.0,1.0
2025-02-20,11.4481,11.66,11.329,11.329,5766,228.962,233.2,226.58,226.58,288.3,0.0,1.0
2025-02-21,12.491,12.491,10.78,11.01,4295,249.82,249.82,215.6,220.2,214.75,0.0,1.0
2025-02-24,12.3444,12.5,12.09,12.18,3220,246.888,250.0,241.8,243.6,161,0.0,1.0
2025-02-25,13.745,14.811,13.745,14.48,7484,274.9,296.22,274.9,289.6,374.2,0.0,1.0
2025-02-26,15.56,16.0513,14.49,14.69,6937,311.2,321.026,289.8,293.8,346.85,0.0,1.0
2025-02-27,16.5439,16.5439,15.43,15.43,5843,330.878,330.878,308.6,308.6,292.15,0.0,1.0
2025-02-28,17.0328,18.11,16.6581,18.11,8871,340.656,362.2,333.162,362.2,443.55,0.0,1.0
2025-03-03,18.44,18.44,14.84,14.84,4836,368.8,368.8,296.8,296.8,241.8,0.0,1.0
2025-03-04,18.001,20.16,17.81,19.46,3837,360.02,403.2,356.2,389.2,191.85,0.0,1.0
2025-03-05,16.6289,17.5219,16.6289,17.5219,2105,332.578,350.438,332.578,350.438,105.25,0.0,1.0
2025-03-06,17.0821,17.0821,16.3245,16.8,1724,341.642,341.642,326.49,336.0,86.2,0.0,1.0
2025-03-07,17.79,17.79,17.48,17.48,678,355.8,355.8,349.6,349.6,33.9,0.0,1.0
2025-03-10,22.61,23.24,18.57,18.57,16733,452.2,464.8,371.4,371.4,836.65,0.0,1.0
2025-03-11,20.5665,21.88,20.4301,21.22,11660,411.33,437.6,408.602,424.4,583,0.0,1.0
2025-03-12,22.0156,23.0,21.751,21.751,34383,440.312,460.0,435.02,435.02,1719.15,0.0,1.0
2025-03-13,22.73,23.2287,21.63,21.63,14706,454.6,464.574,432.6,432.6,735.3,0.0,1.0
2025-03-14,20.61,21.41,20.57,21.41,19338,412.2,428.2,411.4,428.2,966.9,0.0,1.0
2025-03-17,20.4708,21.35,20.4708,21.35,3249,409.416,427.0,409.416,427.0,162.45,0.0,1.0
2025-03-18,21.2808,21.9075,21.2808,21.859,7172,425.616,438.15,425.616,437.18,358.6,0.0,1.0
2025-03-19,18.42,18.945,18.06,18.92,14380,368.4,378.9,361.2,378.4,719,0.0,1.0
2025-03-20,19.4244,19.6,18.82,19.125,4945,388.488,392.0,376.4,382.5,247.25,0.0,1.0
2025-03-21,19.4393,20.09,19.4001,20.09,2710,388.786,401.8,388.002,401.8,135.5,0.0,1.0
2025-03-24,17.0926,17.38,17.09,17.2486,3755,341.852,347.6,341.8,344.972,187.75,0.0,1.0
2025-03-25,17.3383,17.68,17.3383,17.5749,1874,346.766,353.6,346.766,351.498,93.7,0.0,1.0
2025-03-26,18.63,18.63,17.85,17.85,1782,372.6,372.6,357.0,357.0,89.1,0.0,1.0
2025-03-27,18.529,18.7915,18.28,18.63,2667,370.58,375.83,365.6,372.6,133.35,0.0,1.0
2025-03-28,20.9908,21.1,20.65,20.75,2628,419.816,422.0,413.0,415.0,131.4,0.0,1.0
2025-03-31,21.95,22.4108,21.53,22.15,13322,439.0,448.216,430.6,443.0,666.1,0.0,1.0
2025-04-01,20.0002,20.91,19.78,20.91,1504,400.004,418.2,395.6,418.2,75.2,0.0,1.0
2025-04-02,19.9273,20.95,19.9273,20.95,6274,398.546,419.0,398.546,419.0,313.7,0.0,1.0
2025-04-03,22.5907,23.299,22.47,22.64,14198,451.814,465.98,449.4,452.8,709.9,0.0,1.0
2025-04-04,21.9,22.6,21.9,22.5,8302,438.0,452.0,438.0,450.0,415.1,0.0,1.0
2025-04-07,28.4501,28.709,27.31,28.37,10699,569.002,574.18,546.2,567.4,534.95,0.0,1.0
2025-04-08,31.3125,31.3125,26.841,26.841,35528,626.25,626.25,536.82,536.82,1776.4,0.0,1.0
2025-04-09,23.5904,31.98,23.43,31.98,31629,471.808,639.6,468.6,639.6,1581.45,0.0,1.0
2025-04-10,27.2,28.2799,25.16,25.16,34097,544.0,565.598,503.2,503.2,1704.85,0.0,1.0
2025-04-11,25.42,25.87,24.77,25.51,17385,508.4,517.4,495.4,510.2,869.25,0.0,1.0
2025-04-14,23.03,23.48,21.71,21.71,10436,460.6,469.6,434.2,434.2,521.8,0.0,1.0
2025-04-15,23.9,23.96,22.79,22.79,5751,478.0,479.2,455.8,455.8,287.55,0.0,1.0
2025-04-16,24.46,25.1,24.12,25.02,4945,489.2,502.0,482.4,500.4,247.25,0.0,1.0
2025-04-17,24.64,25.09,24.159,24.4,3718,492.8,501.8,483.18,488.0,185.9,0.0,1.0
2025-04-21,24.9146,24.9146,22.96,22.96,3236,498.292,498.292,459.2,459.2,161.8,0.0,1.0
2025-04-22,20.8,23.25,20.28,23.25,12444,416.0,465.0,405.6,465.0,622.2,0.0,1.0
2025-04-23,18.74,18.909,18.07,18.39,7574,374.8,378.18,361.4,367.8,378.7,0.0,1.0
2025-04-24,19.1794,19.64,19.035,19.48,9321,383.588,392.8,380.7,389.6,466.05,0.0,1.0
2025-04-25,18.4408,19.23,17.9,19.16,10772,368.816,384.6,358.0,383.2,538.6,0.0,1.0
2025-04-28,18.47,19.3321,18.44,18.7,3325,369.4,386.642,368.8,374.0,166.25,0.0,1.0
2025-04-29,17.95,18.12,17.95,18.12,3012,359.0,362.4,359.0,362.4,150.6,0.0,1.0
2025-04-30,18.6684,19.3,18.6684,19.08,6042,373.368,386.0,373.368,381.6,302.1,0.0,1.0
2025-05-01,17.45,17.8101,17.2014,17.4,11433,349.0,356.202,344.028,348.0,571.65,0.0,1.0
2025-05-02,17.5859,17.69,17.5859,17.69,2447,351.718,353.8,351.718,353.8,122.35,0.0,1.0
2025-05-05,18.0772,18.4299,17.875,18.261,5750,361.544,368.598,357.5,365.22,287.5,0.0,1.0
2025-05-06,18.6722,19.22,18.51,19.19,6431,373.444,384.4,370.2,383.8,321.55,0.0,1.0
2025-05-07,18.4211,18.5594,18.2,18.22,3347,368.422,371.188,364.0,364.4,167.35,0.0,1.0
2025-05-08,11.65,14.76,11.58,14.76,26934,233.0,295.2,231.6,295.2,1346.7,0.0,1.0
2025-05-09,9.41,9.97,8.93,9.25,86328,188.2,199.4,178.6,185.0,4316.4,0.0,1.0
2025-05-12,8.3753,8.535,7.5,7.6,40146,167.506,170.7,150.0,152.0,2007.3,0.0,1.0
2025-05-13,6.79,7.88,6.5,7.749,53117,135.8,157.6,130.0,154.98,2655.85,0.0,1.0
2025-05-14,7.2,7.47,7.11,7.11,36170,144.0,149.4,142.2,142.2,1808.5,0.0,1.0
2025-05-15,7.63,7.88,7.25,7.47,83123,152.6,157.6,145.0,149.4,4156.15,0.0,1.0
2025-05-16,7.21,7.33,7.1403,7.2,25643,144.2,146.6,142.806,144.0,1282.15,0.0,1.0
2025-05-19,7.67,8.33,7.541,8.31,62516,153.4,166.6,150.82,166.2,3125.8,0.0,1.0
2025-05-20,7.74,8.069,7.701,7.8,14449,154.8,161.38,154.02,156.0,722.45,0.0,1.0
2025-05-21,7.67,8.0208,7.11,7.65,16049,153.4,160.416,142.2,153.0,802.45,0.0,1.0
2025-05-22,6.93,6.93,6.66,6.88,26139,138.6,138.6,133.2,137.6,1306.95,0.0,1.0
2025-05-23,7.3162,7.38,7.1787,7.36,51718,146.324,147.6,143.574,147.2,2585.9,0.0,1.0
2025-05-27,6.57,6.879,6.53,6.73,18828,131.4,137.58,130.6,134.6,941.4,0.0,1.0
2025-05-28,6.91,6.91,6.599,6.68,25536,138.2,138.2,131.98,133.6,1276.8,0.0,1.0
2025-05-29,6.72,6.85,6.59,6.59,40141,134.4,137.0,131.8,131.8,2007.05,0.0,1.0
2025-05-30,7.12,7.3,6.93,7.065,36272,142.4,146.0,138.6,141.3,1813.6,0.0,1.0
2025-06-02,7.38,7.56,7.19,7.53,31836,147.6,151.2,143.8,150.6,1591.8,0.0,1.0
2025-06-03,6.81,6.9299,6.6746,6.87,35140,136.2,138.598,133.492,137.4,1757,0.0,1.0
2025-06-04,6.82,6.97,6.57,6.8758,39617,136.4,139.4,131.4,137.516,1980.85,0.0,1.0
2025-06-05,7.34,7.37,6.79,6.79,30321,146.8,147.4,135.8,135.8,1516.05,0.0,1.0
2025-06-06,7.59,7.59,7.36,7.58,20399,151.8,151.8,147.2,151.6,1019.95,0.0,1.0
2025-06-09,7.01,7.315,6.97,7.28,39615,140.2,146.3,139.4,145.6,1980.75,0.0,1.0
2025-06-10,5.95,6.3435,5.79,6.06,67539,119.0,126.87,115.8,121.2,3376.95,0.0,1.0
2025-06-11,5.78,5.87,5.511,5.79,34642,115.6,117.4,110.22,115.8,1732.1,0.0,1.0
2025-06-12,6.27,6.27,5.95,6.06,45340,125.4,125.4,119.0,121.2,2267,0.0,1.0
2025-06-13,7.06,7.1396,6.78,6.965,61877,141.2,142.792,135.6,139.3,3093.85,0.0,1.0
2025-06-16,6.29,6.59,6.29,6.59,34637,125.8,131.8,125.8,131.8,1731.85,0.0,1.0
2025-06-17,6.91,7.22,6.76,6.77,34822,138.2,144.4,135.2,135.4,1741.1,0.0,1.0
2025-06-18,7.1,7.21,6.92,7.16,13369,142.0,144.2,138.4,143.2,668.45,0.0,1.0
2025-06-20,7.54,7.7605,6.72,6.72,28560,150.8,155.21,134.4,134.4,1428,0.0,1.0
2025-06-23,8.2,8.9592,8.2,8.65,84318,164.0,179.184,164.0,173.0,4215.9,0.0,1.0
2025-06-24,7.32,7.5344,7.02,7.48,37395,146.4,150.688,140.4,149.6,1869.75,0.0,1.0
2025-06-25,7.37,7.57,7.33,7.33,15655,147.4,151.4,146.6,146.6,782.75,0.0,1.0
2025-06-26,7.3,7.41,7.25,7.29,14400,146.0,148.2,145.0,145.8,720,0.0,1.0
2025-06-27,7.44,7.601,7.29,7.41,20969,148.8,152.02,145.8,148.2,1048.45,0.0,1.0
2025-06-30,6.81,7.1796,6.81,7.11,14348,136.2,143.592,136.2,142.2,717.4,0.0,1.0
2025-07-01,7.39,7.45,7.201,7.25,19691,147.8,149.0,144.02,145.0,984.55,0.0,1.0
2025-07-02,6.21,7.135,6.18,7.135,19383,124.2,142.7,123.6,142.7,969.15,0.0,1.0
2025-07-03,6.3,6.35,6.05,6.25,53112,126.0,127.0,121.0,125.0,2655.6,0.0,1.0
2025-07-07,6.48,6.59,6.3803,6.41,49762,129.6,131.8,127.606,128.2,2488.1,0.0,1.0
2025-07-08,6.11,6.37,6.06,6.28,53264,122.2,127.4,121.2,125.6,2663.2,0.0,1.0
2025-07-09,5.38,6.03,5.38,5.91,71671,107.6,120.6,107.6,118.2,3583.55,0.0,1.0
2025-07-10,5.2,5.42,5.1306,5.33,327152,104.0,108.4,102.612,106.6,16357.6,0.0,1.0
2025-07-11,4.5,4.75,4.495,4.5606,93993,90.0,95.0,89.9,91.212,4699.65,0.0,1.0
2025-07-14,4.5204,4.57,4.32,4.39,44558,90.408,91.4,86.4,87.8,2227.9,0.0,1.0
2025-07-15,4.39,4.61,4.22,4.43,275831,87.8,92.2,84.4,88.6,13791.55,0.0,1.0
2025-07-16,3.41,4.02,3.4,4.02,1101449,68.2,80.4,68.0,80.4,55072.45,0.0,1.0
2025-07-17,3.33,3.4398,3.26,3.34,1134473,66.6,68.796,65.2,66.8,56723.65,0.0,1.0
2025-07-18,3.06,3.105,2.82,2.94,1049095,61.2,62.1,56.4,58.8,52454.75,0.0,1.0
2025-07-21,2.745,2.779,2.545,2.67,529503,54.9,55.58,50.9,53.4,26475.15,0.0,1.0
2025-07-22,2.85,2.9052,2.73,2.82,525608,57.0,58.104,54.6,56.4,26280.4,0.0,1.0
2025-07-23,2.96,3.02,2.88,2.89,593289,59.2,60.4,57.6,57.8,29664.45,0.0,1.0
2025-07-24,2.71,2.92,2.665,2.88,655592,54.2,58.4,53.3,57.6,32779.6,0.0,1.0
2025-07-25,2.86,2.91,2.76,2.78,177726,57.2,58.2,55.2,55.6,8886.3,0.0,1.0
2025-07-28,2.61,2.68,2.51,2.55,253311,52.2,53.6,50.2,51.0,12665.55,0.0,1.0
2025-07-29,2.66,2.715,2.5247,2.53,159883,53.2,54.3,50.494,50.6,7994.15,0.0,1.0
2025-07-30,2.67,2.789,2.59,2.69,180698,53.4,55.78,51.8,53.8,9034.9,0.0,1.0
2025-07-31,2.7,2.71,2.585,2.6211,269466,54.0,54.2,51.7,52.422,13473.3,0.0,1.0
2025-08-01,3.04,3.05,2.83,2.85,813091,60.8,61.0,56.6,57.0,40654.55,0.0,1.0
2025-08-04,2.77,2.94,2.6748,2.94,508716,55.4,58.8,53.496,58.8,25435.8,0.0,1.0
2025-08-05,2.91,2.93,2.7701,2.81,329813,58.2,58.6,55.402,56.2,16490.65,0.0,1.0
2025-08-06,2.71,2.8753,2.6899,2.8604,321672,54.2,57.506,53.798,57.208,16083.6,0.0,1.0
2025-08-07,2.43,2.56,2.425,2.5,509346,48.6,51.2,48.5,50.0,25467.3,0.0,1.0
2025-08-08,2.21,2.3901,2.1921,2.39,1130768,44.2,47.802,43.842,47.8,56538.4,0.0,1.0
2025-08-11,1.985,2.0693,1.8701,2.06,948125,39.7,41.386,37.402,41.2,47406.25,0.0,1.0
2025-08-12,1.74,1.89,1.74,1.84,654158,34.8,37.8,34.8,36.8,32707.9,0.0,1.0
2025-08-13,1.57,1.66,1.57,1.6,640029,31.4,33.2,31.4,32.0,32001.45,0.0,1.0
2025-08-14,1.7,1.7353,1.59,1.71,1199388,34.0,34.706,31.8,34.2,59969.4,0.0,1.0
2025-08-15,1.82,1.8353,1.64,1.64,1043153,36.4,36.706,32.8,32.8,52157.65,0.0,1.0
2025-08-18,1.84,1.9053,1.82,1.85,678571,36.8,38.106,36.4,37.0,33928.55,0.0,1.0
2025-08-19,2.025,2.05,1.87,1.88,1121860,40.5,41.0,37.4,37.6,56093,0.0,1.0
2025-08-20,1.82,2.06,1.8,1.97,1835248,36.4,41.2,36.0,39.4,91762.4,0.0,1.0
2025-08-21,1.92,1.94,1.8401,1.89,669785,38.4,38.8,36.802,37.8,33489.25,0.0,1.0
2025-08-22,1.36,1.895,1.3502,1.89,1661434,27.2,37.9,27.004,37.8,83071.7,0.0,1.0
2025-08-25,1.6,1.61,1.45,1.46,1294030,32.0,32.2,29.0,29.2,64701.5,0.0,1.0
2025-08-26,1.47,1.58,1.47,1.56,1686571,29.4,31.6,29.4,31.2,84328.55,0.0,1.0
2025-08-27,1.49,1.51,1.43,1.4795,1393390,29.8,30.2,28.6,29.59,69669.5,0.0,1.0
2025-08-28,1.57,1.58,1.465,1.47,1512516,31.4,31.6,29.3,29.4,75625.8,0.0,1.0
2025-08-29,1.64,1.7,1.61,1.61,1446586,32.8,34.0,32.2,32.2,72329.3,0.0,1.0
2025-09-02,1.695,1.705,1.6089,1.675,777097,33.9,34.1,32.178,33.5,38854.85,0.0,1.0
2025-09-03,1.53,1.615,1.52,1.615,1404473,30.6,32.3,30.4,32.3,70223.65,0.0,1.0
2025-09-04,1.67,1.678,1.59,1.59,448267,33.4,33.56,31.8,31.8,22413.35,0.0,1.0
2025-09-05,1.62,1.6899,1.5195,1.52,957458,32.4,33.798,30.39,30.4,47872.9,0.0,1.0
2025-09-08,1.655,1.66,1.5801,1.61,441750,33.1,33.2,31.602,32.2,22087.5,0.0,1.0
2025-09-09,1.655,1.67,1.6,1.62,351402,33.1,33.4,32.0,32.4,17570.1,0.0,1.0
2025-09-10,1.63,1.645,1.53,1.59,453042,32.6,32.9,30.6,31.8,22652.1,0.0,1.0
2025-09-11,1.55,1.57,1.54,1.57,324480,31.0,31.4,30.8,31.4,16224,0.0,1.0
2025-09-12,1.38,1.4905,1.38,1.49,517238,27.6,29.81,27.6,29.8,25861.9,0.0,1.0
2025-09-15,1.485,1.5,1.45,1.465,297514,29.7,30.0,29.0,29.3,14875.7,0.0,1.0
2025-09-16,1.485,1.53,1.4745,1.475,629052,29.7,30.6,29.49,29.5,31452.6,0.0,1.0
2025-09-17,1.47,1.53,1.4601,1.475,486421,29.4,30.6,29.202,29.5,24321.05,0.0,1.0
2025-09-18,1.43,1.4397,1.39,1.43,195400,28.6,28.794,27.8,28.6,9770,0.0,1.0
2025-09-19,1.51,1.52,1.4517,1.47,322140,30.2,30.4,29.034,29.4,16107,0.0,1.0
2025-09-22,1.73,1.73,1.66,1.67,608579,34.6,34.6,33.2,33.4,30428.95,0.0,1.0
2025-09-23,1.71,1.725,1.66,1.671,621939,34.2,34.5,33.2,33.42,31096.95,0.0,1.0
2025-09-24,1.71,1.72,1.66,1.69,224586,34.2,34.4,33.2,33.8,11229.3,0.0,1.0
2025-09-25,1.91,1.9899,1.82,1.84,1482340,38.2,39.798,36.4,36.8,74117,0.0,1.0
2025-09-26,1.79,1.91,1.75,1.9012,1011190,35.8,38.2,35.0,38.024,50559.5,0.0,1.0
2025-09-29,1.65,1.725,1.63,1.71,1529551,33.0,34.5,32.6,34.2,76477.55,0.0,1.0
2025-09-30,1.67,1.7255,1.66,1.67,698027,33.4,34.51,33.2,33.4,34901.35,0.0,1.0
2025-10-01,1.535,1.5701,1.52,1.57,1217441,30.7,31.402,30.4,31.4,60872.05,0.0,1.0
2025-10-02,1.415,1.53,1.4,1.49,2990668,28.3,30.6,28.0,29.8,149533.4,0.0,1.0
2025-10-03,1.395,1.45,1.3547,1.42,2109585,27.9,29.0,27.094,28.4,105479.25,0.0,1.0
2025-10-06,1.28,1.36,1.27,1.36,1392362,25.6,27.2,25.4,27.2,69618.1,0.0,1.0
2025-10-07,1.41,1.43,1.25,1.26,2344573,28.2,28.6,25.0,25.2,117228.65,0.0,1.0
2025-10-08,1.39,1.43,1.35,1.4,1389392,27.8,28.6,27.0,28.0,69469.6,0.0,1.0
2025-10-09,1.49,1.53,1.45,1.45,1024517,29.8,30.6,29.0,29.0,51225.85,0.0,1.0
2025-10-10,1.73,1.75,1.455,1.47,2132730,34.6,35.0,29.1,29.4,106636.5,0.0,1.0
2025-10-13,1.495,1.65,1.49,1.63,1741305,29.9,33.0,29.8,32.6,87065.25,0.0,1.0
2025-10-14,1.605,1.7499,1.565,1.72,2436545,32.1,34.998,31.3,34.4,121827.25,0.0,1.0
2025-10-15,1.69,1.74,1.6002,1.625,2056770,33.8,34.8,32.004,32.5,102838.5,0.0,1.0
2025-10-16,1.79,1.815,1.6201,1.645,1359692,35.8,36.3,32.402,32.9,67984.6,0.0,1.0
2025-10-17,1.83,1.9364,1.815,1.9,1726739,36.6,38.728,36.3,38.0,86336.95,0.0,1.0
2025-10-20,1.68,1.7487,1.6201,1.64,1277617,33.6,34.974,32.402,32.8,63880.85,0.0,1.0
2025-10-21,1.665,1.7965,1.5701,1.76,1015657,33.3,35.93,31.402,35.2,50782.85,0.0,1.0
2025-10-22,1.84,1.86,1.77,1.8,1523277,36.8,37.2,35.4,36.0,76163.85,0.0,1.0
2025-10-23,1.785,1.8365,1.715,1.8,1096858,35.7,36.73,34.3,36.0,54842.9,0.0,1.0
2025-10-24,1.715,1.78,1.675,1.7,1806985,34.3,35.6,33.5,34.0,90349.25,0.0,1.0
2025-10-27,1.485,1.5494,1.45,1.52,1346267,29.7,30.988,29.0,30.4,67313.35,0.0,1.0
2025-10-28,1.59,1.61,1.49,1.52,1088443,31.8,32.2,29.8,30.4,54422.15,0.0,1.0
2025-10-29,34.12,35.0,32.47,32.5,57561,34.12,35.0,32.47,32.5,57561,0.0,0.05
2025-10-30,37.66,37.9,35.535,35.535,156536,37.66,37.9,35.535,35.535,156536,0.0,1.0
2025-10-31,33.66,35.135,33.22,34.19,197377,33.66,35.135,33.22,34.19,197377,0.0,1.0
2025-11-03,38.74,39.08,36.15,36.52,90225,38.74,39.08,36.15,36.52,90225,0.0,1.0
2025-11-04,46.9,48.65,38.91,40.75,78394,46.9,48.65,38.91,40.75,78394,0.0,1.0
2025-11-05,39.92,43.4379,38.95,43.04,74597,39.92,43.4379,38.95,43.04,74597,0.0,1.0
2025-11-06,43.18,44.32,41.87,42.03,29773,43.18,44.32,41.87,42.03,29773,0.0,1.0
2025-11-07,38.99,45.38,38.86,45.38,203507,38.99,45.38,38.86,45.38,203507,0.0,1.0
2025-11-10,36.56,38.09,35.78,35.78,48588,36.56,38.09,35.78,35.78,48588,0.0,1.0
2025-11-11,39.36,39.56,37.55,37.59,52145,39.36,39.56,37.55,37.59,52145,0.0,1.0
2025-11-12,39.86,40.6293,36.32,36.48,83731,39.86,40.6293,36.32,36.48,83731,0.0,1.0
2025-11-13,45.78,46.04,38.99,39.61,84270,45.78,46.04,38.99,39.61,84270,0.0,1.0
2025-11-14,46.56,46.98,43.19,46.66,87220,46.56,46.98,43.19,46.66,87220,0.0,1.0
2025-11-17,50.48,51.91,44.8,45.14,54898,50.48,51.91,44.8,45.14,54898,0.0,1.0
2025-11-18,46.575,49.26,44.97,48.95,63197,46.575,49.26,44.97,48.95,63197,0.0,1.0
2025-11-19,52.0,54.12,47.44,49.33,76781,52.0,54.12,47.44,49.33,76781,0.0,1.0
2025-11-20,55.97,57.27,49.47,49.47,143759,55.97,57.27,49.47,49.47,143759,0.0,1.0
2025-11-21,59.41,62.0,56.84,60.1295,110386,59.41,62.0,56.84,60.1295,110386,0.0,1.0
2025-11-24,49.28,57.16,48.88,57.16,90945,49.28,57.16,48.88,57.16,90945,0.0,1.0
2025-11-25,50.63,53.0776,49.81,51.41,56029,50.63,53.0776,49.81,51.41,56029,0.0,1.0
2025-11-26,47.38,51.43,46.84,50.39,51140,47.38,51.43,46.84,50.39,51140,0.0,1.0