date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-24,25.5442,25.5442,25.08,25.08,2255,25.53353073785,25.53353073785,25.0695246241917,25.0695246241917,2255.94225849121,0.0,1.0
2024-10-25,24.2379,25.77,23.88,25.47,19335,24.2277763512239,25.7592364260535,23.8700258383452,25.4593617295918,19343.079187551,0.0,1.0
2024-10-28,24.7327,25.16,24.531,25.11,13746,24.7223696839213,25.1494912099148,24.5207539296669,25.0995120938379,13751.743807193,0.0,1.0
2024-10-29,27.3001,28.3,27.17,27.17,11107,27.2886973362399,28.2881796995465,27.1586516762077,27.1586516762077,11111.6410931538,0.0,1.0
2024-10-30,27.78,29.35,27.78,28.59,34415,27.7683968923463,29.3377411371622,27.7683968923463,28.5780585727927,34429.3804106319,0.0,1.0
2024-10-31,24.84,27.2,24.84,27.2,18721,24.8296248670224,27.1886391458539,24.8296248670224,27.1886391458539,18728.8226258155,0.0,1.0
2024-11-01,24.71,25.9999,24.541,25.34,8916,24.6996791652224,25.9890404017752,24.5307497528823,25.3294160277918,8919.72557725392,0.0,1.0
2024-11-04,22.8643,23.38,22.685,23.37,13295,22.8547500743583,23.3702346775759,22.6755249641064,23.3602388543605,13300.5553554947,0.0,1.0
2024-11-05,22.9972,23.81,22.6,23.78,4811,22.9875945648908,23.8000550758375,22.5905604667756,23.7700676061914,4813.01029073224,0.0,1.0
2024-11-06,28.03,28.35,27.0,27.0,3562,28.018292472731,28.3381588156234,26.9887226815461,26.9887226815461,3563.48839234842,0.0,1.0
2024-11-07,32.5,32.5,29.93,30.5,97248,32.4864254500092,32.4864254500092,29.9174988836546,30.4872608069317,97288.6353675179,0.0,1.0
2024-11-08,33.2884,34.32,32.34,33.45,53283,33.2744961523104,34.3056652752097,32.326492278563,33.436028655471,53305.2644608367,0.0,1.0
2024-11-11,42.6265,42.9,38.2477,38.61,79105,42.6086958290713,42.8820815940121,38.2317247595174,38.5938734346109,79138.0542607304,0.0,1.0
2024-11-12,40.82,41.3,38.87,40.69,59431,40.8029503652116,41.2827498795502,38.853764838211,40.6730046634115,59455.8334210159,0.0,1.0
2024-11-13,37.6,41.79,36.91,39.65,49360,37.5842952898568,41.7725452171041,36.8945834879951,39.6334390490112,49380.6252235592,0.0,1.0
2024-11-14,36.0,38.32,35.52,38.32,12086,35.9849635753948,38.3039945613647,35.5051640610562,38.3039945613647,12091.0501712305,0.0,1.0
2024-11-15,35.8,35.86,34.13,35.65,37054,35.7850471110871,35.8450220503794,34.1157446341174,35.6351097628562,37069.483124671,0.0,1.0
2024-11-18,37.56,38.1538,35.6,35.935,10487,37.5443119969953,38.137863979525,35.5851306467793,35.9199907244948,10491.3820243003,0.0,1.0
2024-11-19,36.27,37.1,35.9168,36.09,12411,36.2548508022103,37.0845041290874,35.9017983262428,36.0749259843333,12416.185973452,0.0,1.0
2024-11-20,35.32,36.84,34.6597,36.84,25704,35.3052475967485,36.8246127254874,34.6452233898364,36.8246127254874,25714.7404932408,0.0,1.0
2024-11-21,42.03,42.73,39.5583,41.74,58663,42.0124449742734,42.7121525993506,39.5417773501261,41.7225661010272,58687.5125099201,0.0,1.0
2024-11-22,40.26,41.0065,39.81,40.3,31313,40.2431842651499,40.9893724681785,39.7933722204574,40.2831675580114,31326.0842306586,0.0,1.0
2024-11-25,45.66,46.59,41.88,45.39,27437,45.6409288014591,46.5705403604901,41.8625076260426,45.3710415746436,27448.4646324715,0.0,1.0
2024-11-26,40.65,41.37,39.54,41.2,15932,40.63302137055,41.3527206420579,39.523484993642,41.1827916473963,15938.6572338279,0.0,1.0
2024-11-27,48.57,48.71,44.58,44.58,54453,48.5497133571368,48.6896548821523,44.5613798941972,44.5613798941972,54475.7533488345,0.0,1.0
2024-11-29,46.93,48.31,46.93,47.7,11058,46.9103983498133,48.2898219535368,46.9103983498133,47.6800767373981,11062.6206183573,0.0,1.0
2024-12-02,47.78,49.55,46.9494,48.28,67557,47.7600433231212,49.5293040322448,46.9297902468511,48.2598344838906,67585.2288944082,0.0,1.0
2024-12-03,47.63,47.63,45.32,46.03,29956,47.6101059748904,47.6101059748904,45.3010708121359,46.0107742604284,29968.5172041519,0.0,1.0
2024-12-04,55.15,55.15,50.51,50.51,66166,55.1269650328618,55.1269650328618,50.488903060922,50.488903060922,66193.6476608998,0.0,1.0
2024-12-05,53.0,56.76,51.99,56.46,34394,52.9778630415535,56.7362925705391,51.9682848967993,56.4364178740775,34408.3716357191,0.0,1.0
2024-12-06,59.32,60.44,55.32,55.789,38892,59.2952233136783,60.4147555138017,55.2968940275234,55.765698136325,38908.2511384657,0.0,1.0
2024-12-09,50.0,56.08,49.865,54.65,40663,49.9791160769372,56.0565765918928,49.8441724635295,54.6271738720924,40679.99115611,0.0,1.0
2024-12-10,47.53,49.655,44.17,49.63,77158,47.5101477427365,49.6342601760064,44.1515511423664,49.6092706179679,77190.24070096,0.0,1.0
2024-12-11,52.53,52.8099,49.98,50.035,27273,52.5080593504303,52.7878424422289,49.9591244305065,50.0141014581911,27284.3961045812,0.0,1.0
2024-12-12,53.7341,56.5201,52.98,56.35,15864,53.7116564237951,56.496492771602,52.9578713951227,56.3264638187083,15870.6288198246,0.0,1.0
2024-12-13,54.55,56.24,53.8377,55.789,13420,54.5272156399385,56.216509763339,53.8152131523065,55.765698136325,13425.6075871184,0.0,1.0
2024-12-16,58.13,59.89,54.3,54.48,67589,58.1057203510472,59.8649852369554,54.2773200595538,54.4572448774308,67617.2422657039,0.0,1.0
2024-12-17,54.79,57.56,54.76,57.37,24659,54.7671153971078,57.5359584277701,54.7371279274617,57.3460377866778,24669.3038368668,0.0,1.0
2024-12-18,48.01,53.84,47.2305,52.71,75936,47.9899472570751,53.817512191646,47.2107728374357,52.6879841683072,75967.7300846069,0.0,1.0
2024-12-19,39.6,48.17,38.7,48.13,59047,39.5834599329343,48.1498804285213,38.6838358435494,48.1098971356598,59071.672965468,0.0,1.0
2024-12-20,41.42,42.629,38.3,38.61,62121,41.4026997581348,42.6111947848751,38.2840029149339,38.5938734346109,62146.9574455576,0.0,1.0
2024-12-23,40.46,40.58,37.0,39.2,59593,40.4431007294576,40.5630506080423,36.9845458969336,39.1836270043188,59617.9011132003,0.0,1.0
2024-12-24,42.65,42.86,41.2,41.44,15551,42.65,42.86,41.2,41.44,15551,0.01782143,1.0
2024-12-26,38.28,39.24,37.915,39.24,25242,38.28,39.24,37.915,39.24,25242,0.0,1.0
2024-12-27,38.43,38.89,37.91,38.8,16304,38.43,38.89,37.91,38.8,16304,0.0,1.0
2024-12-30,39.89,40.201,37.59,38.71,30757,39.89,40.201,37.59,38.71,30757,0.0,1.0
2024-12-31,38.42,41.06,38.23,41.06,35392,38.42,41.06,38.23,41.06,35392,0.0,1.0
2025-01-02,41.29,41.95,41.2,41.34,16275,41.29,41.95,41.2,41.34,16275,0.0,1.0
2025-01-03,44.68,45.3396,42.58,42.98,18928,44.68,45.3396,42.58,42.98,18928,0.0,1.0
2025-01-06,46.82,47.95,45.3025,45.46,35224,46.82,47.95,45.3025,45.46,35224,0.0,1.0
2025-01-07,39.15,45.55,38.44,45.55,38236,39.15,45.55,38.44,45.55,38236,0.0,1.0
2025-01-08,36.595,38.95,35.1758,38.43,35114,36.595,38.95,35.1758,38.43,35114,0.0,1.0
2025-01-10,36.11,37.47,35.0809,36.67,15775,36.11,37.47,35.0809,36.67,15775,0.0,1.0
2025-01-13,32.305,32.35,28.58,31.37,48939,32.305,32.35,28.58,31.37,48939,0.0,1.0
2025-01-14,35.09,35.235,34.2068,34.67,12668,35.09,35.235,34.2068,34.67,12668,0.0,1.0
2025-01-15,39.76,40.55,36.37,36.55,24752,39.76,40.55,36.37,36.55,24752,0.0,1.0
2025-01-16,37.32,37.81,35.89,37.55,31176,37.32,37.81,35.89,37.55,31176,0.0,1.0
2025-01-17,41.53,41.8499,39.2098,39.41,27598,41.53,41.8499,39.2098,39.41,27598,0.0,1.0
2025-01-21,36.5,37.83,35.47,37.06,36360,36.5,37.83,35.47,37.06,36360,0.0,1.0
2025-01-22,35.24,36.255,34.9,36.255,40985,35.24,36.255,34.9,36.255,40985,0.0,1.0
2025-01-23,34.92,36.045,34.05,34.73,42175,34.92,36.045,34.05,34.73,42175,0.0,1.0
2025-01-24,36.83,38.98,36.83,38.52,31846,36.83,38.98,36.83,38.52,31846,0.0,1.0
2025-01-27,32.59,32.72,30.87,32.17,27872,32.59,32.72,30.87,32.17,27872,0.0,1.0
2025-01-28,31.8,33.74,31.8,33.18,16204,31.8,33.74,31.8,33.18,16204,0.0,1.0
2025-01-29,32.42,33.22,30.83,32.0,18856,32.42,33.22,30.83,32.0,18856,0.0,1.0
2025-01-30,34.55,35.5099,34.29,34.74,42588,34.55,35.5099,34.29,34.74,42588,0.0,1.0
2025-01-31,36.18,38.62,35.99,37.23,26150,36.18,38.62,35.99,37.23,26150,0.0,1.0
2025-02-03,23.05,24.24,19.36,19.36,235545,23.05,24.24,19.36,19.36,235545,0.0,1.0
2025-02-04,23.36,25.541,23.1897,24.51,74791,23.36,25.541,23.1897,24.51,74791,0.0,1.0
2025-02-05,23.81,24.57,22.95,24.558,23677,23.81,24.57,22.95,24.558,23677,0.0,1.0
2025-02-06,23.06,23.9889,22.32,23.84,16932,23.06,23.9889,22.32,23.84,16932,0.0,1.0
2025-02-07,20.68,24.24,20.63,24.03,27903,20.68,24.24,20.63,24.03,27903,0.0,1.0
2025-02-10,22.34,22.38,21.6713,21.95,20744,22.34,22.38,21.6713,21.95,20744,0.0,1.0
2025-02-11,20.82,22.019,20.61,21.87,40036,20.82,22.019,20.61,21.87,40036,0.0,1.0
2025-02-12,22.08,22.32,20.05,20.38,22185,22.08,22.32,20.05,20.38,22185,0.0,1.0
2025-02-13,21.72,21.885,21.1,21.53,17319,21.72,21.885,21.1,21.53,17319,0.0,1.0
2025-02-14,22.9,23.9149,22.2601,22.4,41092,22.9,23.9149,22.2601,22.4,41092,0.0,1.0
2025-02-18,21.21,22.71,20.95,22.47,20568,21.21,22.71,20.95,22.47,20568,0.0,1.0
2025-02-19,22.62,22.75,22.06,22.515,33669,22.62,22.75,22.06,22.515,33669,0.0,1.0
2025-02-20,23.14,23.405,22.495,23.28,26756,23.14,23.405,22.495,23.28,26756,0.0,1.0
2025-02-21,21.02,24.48,20.92,24.12,22913,21.02,24.48,20.92,24.12,22913,0.0,1.0
2025-02-24,21.24,21.85,20.95,21.67,15354,21.24,21.85,20.95,21.67,15354,0.0,1.0
2025-02-25,18.79,19.189,16.6801,17.54,72003,18.79,19.189,16.6801,17.54,72003,0.0,1.0
2025-02-26,16.42,18.1092,15.43,17.13,47088,16.42,18.1092,15.43,17.13,47088,0.0,1.0
2025-02-27,15.33,16.67,15.18,16.56,38426,15.33,16.67,15.18,16.56,38426,0.0,1.0
2025-02-28,14.76,15.1,13.74,14.16,22304,14.76,15.1,13.74,14.16,22304,0.0,1.0
2025-03-03,13.54,16.829,13.2857,16.72,83003,13.54,16.829,13.2857,16.72,83003,0.0,1.0
2025-03-04,13.7,14.32,11.87,12.74,76043,13.7,14.32,11.87,12.74,76043,0.0,1.0
2025-03-05,14.86,14.92,14.02,14.46,27406,14.86,14.92,14.02,14.46,27406,0.0,1.0
2025-03-06,14.46,15.37,14.2,15.1,8863,14.46,15.37,14.2,15.1,8863,0.0,1.0
2025-03-07,13.85,14.98,13.74,14.27,15174,13.85,14.98,13.74,14.27,15174,0.0,1.0
2025-03-10,10.14,13.27,9.51,13.27,63355,10.14,13.27,9.51,13.27,63355,0.0,1.0
2025-03-11,10.99,11.0,9.9,10.7,12616,10.99,11.0,9.9,10.7,12616,0.0,1.0
2025-03-12,10.21,10.54,9.73,10.52,29208,10.21,10.54,9.73,10.52,29208,0.0,1.0
2025-03-13,9.87,10.33,9.87,10.26,14261,9.87,10.33,9.87,10.26,14261,0.0,1.0
2025-03-14,10.755,10.85,10.3201,10.45,16509,10.755,10.85,10.3201,10.45,16509,0.0,1.0
2025-03-17,10.85,10.93,10.24,10.32,21222,10.85,10.93,10.24,10.32,21222,0.0,1.0
2025-03-18,10.45,10.45,10.09,10.31,23377,10.45,10.45,10.09,10.31,23377,0.0,1.0
2025-03-19,11.82,12.06,11.53,11.53,46211,11.82,12.06,11.53,11.53,46211,0.0,1.0
2025-03-20,11.1,11.5,10.93,11.34,36883,11.1,11.5,10.93,11.34,36883,0.0,1.0
2025-03-21,11.105,11.14,10.72,10.88,27448,11.105,11.14,10.72,10.88,27448,0.0,1.0
2025-03-24,12.44,12.539,12.18,12.25,55377,12.44,12.539,12.18,12.25,55377,0.0,1.0
2025-03-25,12.225,12.26,11.99,12.21,12845,12.225,12.26,11.99,12.21,12845,0.0,1.0
2025-03-26,11.34,12.08,11.17,12.08,17747,11.34,12.08,11.17,12.08,17747,0.0,1.0
2025-03-27,11.38,11.63,11.2,11.34,8838,11.38,11.63,11.2,11.34,8838,0.0,1.0
2025-03-28,9.86,10.21,9.78,10.21,47060,9.86,10.21,9.78,10.21,47060,0.0,1.0
2025-03-31,9.39,9.597,9.1,9.33,20752,9.39,9.597,9.1,9.33,20752,0.0,1.0
2025-04-01,10.26,10.288,9.57,9.84,35679,10.26,10.288,9.57,9.84,35679,0.0,1.0
2025-04-02,10.24,10.29,9.68,9.68,17472,10.24,10.29,9.68,9.68,17472,0.0,1.0
2025-04-03,8.9,8.995,8.59,8.755,20949,8.9,8.995,8.59,8.755,20949,0.0,1.0
2025-04-04,9.1,9.16,8.75,8.85,10999,9.1,9.16,8.75,8.85,10999,0.0,1.0
2025-04-07,6.42,7.3215,5.94,6.07,127497,6.42,7.3215,5.94,6.07,127497,0.0,1.0
2025-04-08,5.74,6.75,5.685,6.75,44422,5.74,6.75,5.685,6.75,44422,0.0,1.0
2025-04-09,7.16,7.34,5.71,5.72,73195,7.16,7.34,5.71,5.72,73195,0.0,1.0
2025-04-10,6.03,6.7,5.81,6.7,49869,6.03,6.7,5.81,6.7,49869,0.0,1.0
2025-04-11,6.41,6.53,6.29,6.39,45416,6.41,6.53,6.29,6.39,45416,0.0,1.0
2025-04-14,6.98,7.3858,6.9,7.33,46239,6.98,7.3858,6.9,7.33,46239,0.0,1.0
2025-04-15,6.73,7.07,6.66,7.05,40373,6.73,7.07,6.66,7.05,40373,0.0,1.0
2025-04-16,6.56,6.73,6.24,6.38,25723,6.56,6.73,6.24,6.38,25723,0.0,1.0
2025-04-17,6.53,6.7693,6.5,6.61,25262,6.53,6.7693,6.5,6.61,25262,0.0,1.0
2025-04-21,6.44,6.98,6.4,6.9,29008,6.44,6.98,6.4,6.9,29008,0.0,1.0
2025-04-22,7.5,7.71,6.93,6.94,316252,7.5,7.71,6.93,6.94,316252,0.0,1.0
2025-04-23,8.27,8.55,8.06,8.51,228509,8.27,8.55,8.06,8.51,228509,0.0,1.0
2025-04-24,8.02,8.15,7.87,7.96,48123,8.02,8.15,7.87,7.96,48123,0.0,1.0
2025-04-25,8.37,8.58,8.0,8.07,65720,8.37,8.58,8.0,8.07,65720,0.0,1.0
2025-04-28,8.28,8.35,7.88,8.34,30018,8.28,8.35,7.88,8.34,30018,0.0,1.0
2025-04-29,8.54,8.63,8.4371,8.48,39642,8.54,8.63,8.4371,8.48,39642,0.0,1.0
2025-04-30,8.21,8.24,7.751,8.08,24264,8.21,8.24,7.751,8.08,24264,0.0,1.0
2025-05-01,8.71,8.9599,8.609,8.76,43804,8.71,8.9599,8.609,8.76,43804,0.0,1.0
2025-05-02,8.66,8.87,8.62,8.65,43666,8.66,8.87,8.62,8.65,43666,0.0,1.0
2025-05-05,8.45,8.53,8.26,8.33,19517,8.45,8.53,8.26,8.33,19517,0.0,1.0
2025-05-06,8.135,8.249,7.87,7.95,21464,8.135,8.249,7.87,7.95,21464,0.0,1.0
2025-05-07,8.22,8.58,8.17,8.53,51668,8.22,8.58,8.17,8.53,51668,0.0,1.0
2025-05-08,11.22,11.34,9.71,9.71,148601,11.22,11.34,9.71,9.71,148601,0.0,1.0
2025-05-09,13.49,14.015,12.88,13.64,107156,13.49,14.015,12.88,13.64,107156,0.0,1.0
2025-05-12,14.95,16.25,14.32,16.23,101158,14.95,16.25,14.32,16.23,101158,0.0,1.0
2025-05-13,17.78,18.1899,15.77,15.78,185998,17.78,18.1899,15.77,15.78,185998,0.0,1.0
2025-05-14,16.53,16.9,15.9,16.69,162472,16.53,16.9,15.9,16.69,162472,0.0,1.0
2025-05-15,15.67,16.5,15.0304,16.03,44856,15.67,16.5,15.0304,16.03,44856,0.0,1.0
2025-05-16,16.42,16.625,16.1613,16.5,31979,16.42,16.625,16.1613,16.5,31979,0.0,1.0
2025-05-19,15.41,15.78,13.9,13.99,177280,15.41,15.78,13.9,13.99,177280,0.0,1.0
2025-05-20,15.19,15.2699,14.66,15.065,21290,15.19,15.2699,14.66,15.065,21290,0.0,1.0
2025-05-21,15.33,16.57,14.615,15.52,207609,15.33,16.57,14.615,15.52,207609,0.0,1.0
2025-05-22,16.83,17.36,16.71,17.07,135305,16.83,17.36,16.71,17.07,135305,0.0,1.0
2025-05-23,15.81,16.23,15.72,15.79,121954,15.81,16.23,15.72,15.79,121954,0.0,1.0
2025-05-27,17.42,17.69,16.85,17.19,77508,17.42,17.69,16.85,17.19,77508,0.0,1.0
2025-05-28,16.57,17.47,16.5,17.06,43355,16.57,17.47,16.5,17.06,43355,0.0,1.0
2025-05-29,16.95,17.42,16.77,17.42,35485,16.95,17.42,16.77,17.42,35485,0.0,1.0
2025-05-30,15.95,16.4,15.49,16.08,101397,15.95,16.4,15.49,16.08,101397,0.0,1.0
2025-06-02,15.38,15.84,14.97,15.16,53554,15.38,15.84,14.97,15.16,53554,0.0,1.0
2025-06-03,16.57,16.87,16.3,16.53,39111,16.57,16.87,16.3,16.53,39111,0.0,1.0
2025-06-04,16.53,17.12,16.2,16.21,33570,16.53,17.12,16.2,16.21,33570,0.0,1.0
2025-06-05,15.24,16.59,15.11,16.59,44601,15.24,16.59,15.11,16.59,44601,0.0,1.0
2025-06-06,14.71,15.33,14.6926,14.76,36153,14.71,15.33,14.6926,14.76,36153,0.0,1.0
2025-06-09,15.85,15.98,15.05,15.355,50980,15.85,15.98,15.05,15.355,50980,0.0,1.0
2025-06-10,18.26,18.61,17.281,18.08,60597,18.26,18.61,17.281,18.08,60597,0.0,1.0
2025-06-11,18.8,19.63,18.4211,18.86,289420,18.8,19.63,18.4211,18.86,289420,0.0,1.0
2025-06-12,17.12,18.21,17.12,17.71,108930,17.12,18.21,17.12,17.71,108930,0.0,1.0
2025-06-13,15.03,15.72,14.7,15.46,155087,15.03,15.72,14.7,15.46,155087,0.0,1.0
2025-06-16,16.61,16.73,15.96,16.22,91633,16.61,16.73,15.96,16.22,91633,0.0,1.0
2025-06-17,14.95,15.41,14.081,15.19,196026,14.95,15.41,14.081,15.19,196026,0.0,1.0
2025-06-18,14.53,15.0,14.17,14.51,63008,14.53,15.0,14.17,14.51,63008,0.0,1.0
2025-06-20,13.61,15.27,13.09,15.27,236970,13.61,15.27,13.09,15.27,236970,0.0,1.0
2025-06-23,12.43,12.56,11.075,11.66,180979,12.43,12.56,11.075,11.66,180979,0.0,1.0
2025-06-24,13.78,14.2,13.42,13.51,138434,13.78,14.2,13.42,13.51,138434,0.0,1.0
2025-06-25,13.66,13.85,13.2501,13.85,57890,13.66,13.85,13.2501,13.85,57890,0.0,1.0
2025-06-26,13.8,13.909,13.49,13.64,60814,13.8,13.909,13.49,13.64,60814,0.0,1.0
2025-06-27,13.51,13.82,13.18,13.66,44714,13.51,13.82,13.18,13.66,44714,0.0,1.0
2025-06-30,14.73,14.73,13.76,14.1,171299,14.73,14.73,13.76,14.1,171299,0.0,1.0
2025-07-01,13.26,13.86,13.2,13.73,144578,13.26,13.86,13.2,13.73,144578,0.0,1.0
2025-07-02,15.47,15.6005,13.78,13.78,92837,15.47,15.6005,13.78,13.78,92837,0.0,1.0
2025-07-03,15.26,15.8499,15.04,15.27,113925,15.26,15.8499,15.04,15.27,113925,0.0,1.0
2025-07-07,14.77,15.015,14.44,14.88,104246,14.77,15.015,14.44,14.88,104246,0.0,1.0
2025-07-08,15.51,15.73,14.911,15.19,55802,15.51,15.73,14.911,15.19,55802,0.0,1.0
2025-07-09,17.38,17.7,15.74,16.14,218959,17.38,17.7,15.74,16.14,218959,0.0,1.0
2025-07-10,17.985,18.26,17.26,17.53,288260,17.985,18.26,17.26,17.53,288260,0.0,1.0
2025-07-11,20.41,20.5,19.5601,20.32,227667,20.41,20.5,19.5601,20.32,227667,0.0,1.0
2025-07-14,20.29,21.2655,20.0699,21.12,405470,20.29,21.2655,20.0699,21.12,405470,0.0,1.0
2025-07-15,20.865,21.6516,19.85,20.54,170466,20.865,21.6516,19.85,20.54,170466,0.0,1.0
2025-07-16,25.52,25.5872,22.61,22.68,335112,25.52,25.5872,22.61,22.68,335112,0.0,1.0
2025-07-17,26.0,26.65,25.2986,26.16,305874,26.0,26.65,25.2986,26.16,305874,0.0,1.0
2025-07-18,28.12,29.969,27.7,29.175,348842,28.12,29.969,27.7,29.175,348842,0.0,1.0
2025-07-21,31.03,32.93,30.72,31.76,290002,31.03,32.93,30.72,31.76,290002,0.0,1.0
2025-07-22,29.9,31.17,29.0,30.28,197153,29.9,31.17,29.0,30.28,197153,0.0,1.0
2025-07-23,28.55,29.73,27.92,29.73,159354,28.55,29.73,27.92,29.73,159354,0.0,1.0
2025-07-24,30.99,31.479,29.0,29.47,186716,30.99,31.479,29.0,29.47,186716,0.0,1.0
2025-07-25,29.21,30.61,28.67,30.31,142175,29.21,30.61,28.67,30.31,142175,0.0,1.0
2025-07-28,31.82,32.775,31.0301,32.48,185679,31.82,32.775,31.0301,32.48,185679,0.0,1.0
2025-07-29,31.15,32.92,30.4964,32.81,93551,31.15,32.92,30.4964,32.81,93551,0.0,1.0
2025-07-30,31.07,32.21,29.71,31.05,175996,31.07,32.21,29.71,31.05,175996,0.0,1.0
2025-07-31,30.61,31.98,30.54,31.74,57201,30.61,31.98,30.54,31.74,57201,0.0,1.0
2025-08-01,26.75,29.2099,26.6601,29.17,189049,26.75,29.2099,26.6601,29.17,189049,0.0,1.0
2025-08-04,29.24,29.99,27.65,27.75,85528,29.24,29.99,27.65,27.75,85528,0.0,1.0
2025-08-05,27.74,29.06,27.48,28.73,64989,27.74,29.06,27.48,28.73,64989,0.0,1.0
2025-08-06,29.48,29.73,27.91,28.02,70266,29.48,29.73,27.91,28.02,70266,0.0,1.0
2025-08-07,32.5,32.61,31.12,31.91,144321,32.5,32.61,31.12,31.91,144321,0.0,1.0
2025-08-08,35.65,35.78,33.075,33.21,241089,35.65,35.78,33.075,33.21,241089,0.0,1.0
2025-08-11,39.01,40.83,37.75,37.8,180207,39.01,40.83,37.75,37.8,180207,0.0,1.0
2025-08-12,43.97,43.97,40.7341,41.95,208283,43.97,43.97,40.7341,41.95,208283,0.0,1.0
2025-08-13,48.19,48.34,45.7001,47.62,288971,48.19,48.34,45.7001,47.62,288971,0.0,1.0
2025-08-14,44.0,47.39,43.12,43.92,322425,44.0,47.39,43.12,43.92,322425,0.0,1.0
2025-08-15,40.9,45.52,40.6201,45.35,246956,40.9,45.52,40.6201,45.35,246956,0.0,1.0
2025-08-18,40.34,40.8874,38.84,40.27,144645,40.34,40.8874,38.84,40.27,144645,0.0,1.0
2025-08-19,36.21,40.0,35.78,39.68,210047,36.21,40.0,35.78,39.68,210047,0.0,1.0
2025-08-20,40.01,40.18,35.82,37.11,177877,40.01,40.18,35.82,37.11,177877,0.0,1.0
2025-08-21,37.615,39.5199,37.365,38.53,83604,37.615,39.5199,37.365,38.53,83604,0.0,1.0
2025-08-22,48.6,48.9099,38.2,38.31,372779,48.6,48.9099,38.2,38.31,372779,0.0,1.0
2025-08-25,40.24,45.48,40.06,44.88,299894,40.24,45.48,40.06,44.88,299894,0.0,1.0
2025-08-26,43.48,43.49,40.56,41.26,225981,43.48,43.49,40.56,41.26,225981,0.0,1.0
2025-08-27,42.78,44.52,42.46,43.62,142189,42.78,44.52,42.46,43.62,142189,0.0,1.0
2025-08-28,40.36,43.64,40.36,43.48,116742,40.36,43.64,40.36,43.48,116742,0.0,1.0
2025-08-29,38.5,39.55,37.215,39.55,238207,38.5,39.55,37.215,39.55,238207,0.0,1.0
2025-09-02,37.17,39.41,36.935,37.86,146024,37.17,39.41,36.935,37.86,146024,0.0,1.0
2025-09-03,40.84,41.014,39.0499,39.065,262468,40.84,41.014,39.0499,39.065,262468,0.0,1.0
2025-09-04,37.05,39.32,36.8016,39.32,130006,37.05,39.32,36.8016,39.32,130006,0.0,1.0
2025-09-05,38.01,40.5985,36.6,40.36,158782,38.01,40.5985,36.6,40.36,158782,0.0,1.0
2025-09-08,37.26,39.0199,37.19,38.24,82052,37.26,39.0199,37.19,38.24,82052,0.0,1.0
2025-09-09,37.37,38.5299,37.0,38.2,72630,37.37,38.5299,37.0,38.2,72630,0.0,1.0
2025-09-10,37.78,40.13,37.3801,38.62,120589,37.78,40.13,37.3801,38.62,120589,0.0,1.0
2025-09-11,39.59,39.91,39.13,39.295,70069,39.59,39.91,39.13,39.295,70069,0.0,1.0
2025-09-12,43.95,44.06,41.02,41.28,192979,43.95,44.06,41.02,41.28,192979,0.0,1.0
2025-09-15,40.66,41.5496,40.04,41.18,135892,40.66,41.5496,40.04,41.18,135892,0.0,1.0
2025-09-16,40.48,40.91,39.3001,40.91,87674,40.48,40.91,39.3001,40.91,87674,0.0,1.0
2025-09-17,41.11,41.2299,39.35,40.67,107073,41.11,41.2299,39.35,40.67,107073,0.0,1.0
2025-09-18,42.24,43.224,41.78,42.26,72713,42.24,43.224,41.78,42.26,72713,0.0,1.0
2025-09-19,39.45,41.3687,39.42,41.13,100223,39.45,41.3687,39.42,41.13,100223,0.0,1.0
2025-09-22,34.03,35.55,33.8413,35.33,226996,34.03,35.55,33.8413,35.33,226996,0.0,1.0
2025-09-23,34.24,35.29,34.0,35.07,104574,34.24,35.29,34.0,35.07,104574,0.0,1.0
2025-09-24,34.36,35.21,34.22,34.65,108138,34.36,35.21,34.22,34.65,108138,0.0,1.0
2025-09-25,30.28,32.0797,28.78,31.75,428197,30.28,32.0797,28.78,31.75,428197,0.0,1.0
2025-09-26,32.12,32.7494,30.26,30.31,237549,32.12,32.7494,30.26,30.31,237549,0.0,1.0
2025-09-29,34.69,34.94,33.35,33.43,184098,34.69,34.94,33.35,33.43,184098,0.0,1.0
2025-09-30,34.19,34.41,33.09,34.36,85782,34.19,34.41,33.09,34.36,85782,0.0,1.0
2025-10-01,36.94,37.22,36.2393,36.36,142318,36.94,37.22,36.2393,36.36,142318,0.0,1.0
2025-10-02,39.75,40.1793,37.12,38.04,121669,39.75,40.1793,37.12,38.04,121669,0.0,1.0
2025-10-03,40.32,41.435,38.76,39.69,175434,40.32,41.435,38.76,39.69,175434,0.0,1.0
2025-10-06,43.76,43.98,41.15,41.51,142797,43.76,43.98,41.15,41.51,142797,0.0,1.0
2025-10-07,39.17,44.4,38.61,44.31,264405,39.17,44.4,38.61,44.31,264405,0.0,1.0
2025-10-08,39.79,40.4536,38.45,39.19,89049,39.79,40.4536,38.45,39.19,89049,0.0,1.0
2025-10-09,36.54,37.82,35.31,37.82,159973,36.54,37.82,35.31,37.82,159973,0.0,1.0
2025-10-10,30.78,37.6062,30.05,37.11,388625,30.78,37.6062,30.05,37.11,388625,0.0,1.0
2025-10-13,34.84,35.04,32.175,32.47,164003,34.84,35.04,32.175,32.47,164003,0.0,1.0
2025-10-14,32.28,33.27,28.989092,29.84,250674,32.28,33.27,28.989092,29.84,250674,0.0,1.0
2025-10-15,30.46,32.36,29.63,31.68,233787,30.46,32.36,29.63,31.68,233787,0.0,1.0
2025-10-16,28.63,31.67,28.39,31.28,255729,28.63,31.67,28.39,31.28,255729,0.0,1.0
2025-10-17,28.01,28.285,26.29,27.22,332371,28.01,28.285,26.29,27.22,332371,0.0,1.0
2025-10-20,30.2,31.24,29.4,30.81,202719,30.2,31.24,29.4,30.81,202719,0.0,1.0
2025-10-21,30.51,32.22,28.27,28.7,320118,30.51,32.22,28.27,28.7,320118,0.0,1.0
2025-10-22,27.435,28.57,27.1,28.17,269106,27.435,28.57,27.1,28.17,269106,0.0,1.0
2025-10-23,28.21,29.25,27.55,27.96,174854,28.21,29.25,27.55,27.96,174854,0.0,1.0
2025-10-24,29.24,29.8929,28.32,29.87,157634,29.24,29.8929,28.32,29.87,157634,0.0,1.0
2025-10-27,33.25,33.8,32.135,32.68,214369,33.25,33.8,32.135,32.68,214369,0.0,1.0
2025-10-28,30.75,32.87,30.5,32.41,238929,30.75,32.87,30.5,32.41,238929,0.0,1.0
2025-10-29,28.65,30.589,27.76,30.53,201123,28.65,30.589,27.76,30.53,201123,0.0,1.0
2025-10-30,25.52,27.375,25.5044,27.35,189384,25.52,27.375,25.5044,27.35,189384,0.0,1.0
2025-10-31,28.06,28.35,27.08,27.67,136272,28.06,28.35,27.08,27.67,136272,0.0,1.0
2025-11-03,23.76,26.0,23.425,25.76,385367,23.76,26.0,23.425,25.76,385367,0.0,1.0
2025-11-04,18.77,23.71,17.71,22.565,488836,18.77,23.71,17.71,22.565,488836,0.0,1.0
2025-11-05,21.55,21.9,20.02,20.32,238897,21.55,21.9,20.02,20.32,238897,0.0,1.0
2025-11-06,19.73,20.5,19.045,20.43,253334,19.73,20.5,19.045,20.43,253334,0.0,1.0
2025-11-07,21.59,21.7201,18.4,18.84,191877,21.59,21.7201,18.4,18.84,191877,0.0,1.0
2025-11-10,22.92,23.41,22.15,23.41,127774,22.92,23.41,22.15,23.41,127774,0.0,1.0
2025-11-11,21.25,22.46,21.1204,22.46,104751,21.25,22.46,21.1204,22.46,104751,0.0,1.0
2025-11-12,20.97,22.86,20.4159,22.86,83943,20.97,22.86,20.4159,22.86,83943,0.0,1.0
2025-11-13,17.92,21.49,17.71,21.12,437349,17.92,21.49,17.71,21.12,437349,0.0,1.0
2025-11-14,17.56,18.83,17.24,17.47,207398,17.56,18.83,17.24,17.47,207398,0.0,1.0
2025-11-17,16.06,18.2,15.49,17.3,393706,16.06,18.2,15.49,17.3,393706,0.0,1.0
2025-11-18,17.32,17.79,16.3,16.53,149290,17.32,17.79,16.3,16.53,149290,0.0,1.0
2025-11-19,15.31,17.02,14.4698,16.25,407140,15.31,17.02,14.4698,16.25,407140,0.0,1.0
2025-11-20,14.14,15.99,13.71,15.97,710280,14.14,15.99,13.71,15.97,710280,0.0,1.0
2025-11-21,13.19,13.82,12.55,13.01,303766,13.19,13.82,12.55,13.01,303766,0.0,1.0
2025-11-24,15.46,15.53,13.63,13.75,353778,15.46,15.53,13.63,13.75,353778,0.0,1.0
2025-11-25,15.0,15.27,14.2201,14.78,169289,15.0,15.27,14.2201,14.78,169289,0.0,1.0
2025-11-26,15.96,16.16,14.7301,15.04,246298,15.96,16.16,14.7301,15.04,246298,0.0,1.0