date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-22,25.1748,26.05,25.1748,26.05,1300,25.1507867999067,26.0251519828387,25.1507867999067,26.0251519828387,1301.24120014096,0.0,1.0
2024-10-23,24.8547,25.05,24.8547,24.965,10076,24.8309921300523,25.026105841463,24.8309921300523,24.941186919446,10085.6202558618,0.0,1.0
2024-10-24,24.9671,24.9671,24.9671,24.9671,22,24.9432849163429,24.9432849163429,24.9432849163429,24.9432849163429,22.0210049254624,0.0,1.0
2024-10-25,24.8024,24.87,24.8024,24.87,553,24.7787420168583,24.8462775360153,24.7787420168583,24.8462775360153,553.527987444579,0.0,1.0
2024-10-28,24.9366,25.01,24.9366,24.96,1838,24.912814009031,24.9861439958079,24.912814009031,24.9361916887392,1839.75486604545,0.0,1.0
2024-10-29,24.8137,24.9,24.8137,24.9,1355,24.7900312382559,24.8762489202566,24.7900312382559,24.8762489202566,1356.29371245462,0.0,1.0
2024-10-30,24.9899,24.9899,24.9899,24.9899,93,24.9660631683663,24.9660631683663,24.9660631683663,24.9660631683663,93.0887935485456,0.0,1.0
2024-10-31,24.6832,24.6832,24.68,24.68,164,24.6596557168063,24.6596557168063,24.6564587691539,24.6564587691539,164.156582171629,0.0,1.0
2024-11-01,24.8455,24.95,24.8455,24.95,1525,24.8218009055516,24.9262012273254,24.8218009055516,24.9262012273254,1526.45602324228,0.0,1.0
2024-11-04,24.7356,24.85,24.7356,24.85,243,24.7120057346144,24.8262966131878,24.7120057346144,24.8262966131878,243.232008949426,0.0,1.0
2024-11-05,25.3767,25.44,25.0,25.0,445,25.3524942158504,25.4157338365995,24.9761535343942,24.9761535343942,445.424872355945,0.0,1.0
2024-11-06,25.4568,25.4568,25.0901,25.0901,534,25.4325178117746,25.4325178117746,25.0661675917321,25.0661675917321,534.509846827134,0.0,1.0
2024-11-07,26.1382,26.1382,25.97,25.97,1608,26.1132678525081,26.1132678525081,25.9452282915287,25.9452282915287,1609.53526909743,0.0,1.0
2024-11-08,25.74,25.8,25.73,25.75,5260,25.7154476790122,25.7753904474948,25.7054572175985,25.725438140426,5265.02208672421,0.0,1.0
2024-11-11,26.1128,26.23,26.1095,26.1095,1290,26.0878920805171,26.2049802882864,26.0845952282506,26.0845952282506,1291.23165244757,0.0,1.0
2024-11-12,25.63,25.65,25.5299,25.65,2710,25.6055526034609,25.6255335262884,25.5055480847092,25.6255335262884,2712.58742490924,0.0,1.0
2024-11-13,25.23,25.25,25.1,25.25,2146,25.2059341469106,25.2259150697381,25.0760581485318,25.2259150697381,2148.04893500193,0.0,1.0
2024-11-14,24.8402,25.72,24.8402,25.03,1892,24.8165059610023,25.6954667561847,24.8165059610023,25.0061249186355,1893.80642358977,0.0,1.0
2024-11-15,24.6006,24.78,24.6006,24.78,712,24.5771345055287,24.7563633832915,24.5771345055287,24.7563633832915,712.679795769511,0.0,1.0
2024-11-18,24.7989,24.94,24.71,24.71,1414,24.7752453553635,24.9162107659116,24.6864301533952,24.6864301533952,1415.35004384563,0.0,1.0
2024-11-19,24.908,24.908,24.908,24.908,100,24.8842412893876,24.8842412893876,24.8842412893876,24.8842412893876,100.09547693392,0.0,1.0
2024-11-20,24.7781,24.7781,24.7781,24.7781,92,24.7544651956229,24.7544651956229,24.7544651956229,24.7544651956229,92.0878387792065,0.0,1.0
2024-11-21,24.9048,24.9048,24.9048,24.9048,12,24.8810443417352,24.8810443417352,24.8810443417352,24.8810443417352,12.0114572320704,0.0,1.0
2024-11-22,24.7939,24.9,24.785,24.9,284,24.7702501246566,24.8762489202566,24.7613586139984,24.8762489202566,284.271154492334,0.0,1.0
2024-11-25,24.7001,24.7001,24.69,24.7,1034,24.6765395965956,24.6765395965956,24.6664492305677,24.6764396919815,1034.98723149673,0.0,1.0
2024-11-26,24.5508,24.75,24.5508,24.75,1351,24.5273820076882,24.7263919990502,24.5273820076882,24.7263919990502,1352.28989337726,0.0,1.0
2024-11-27,24.8197,24.8197,24.8197,24.8197,128,24.7960255151041,24.7960255151041,24.7960255151041,24.7960255151041,128.122210475418,0.0,1.0
2024-11-29,25.09,25.18,25.04,25.18,17908,25.066067687118,25.1559818398418,25.0161153800492,25.1559818398418,17925.0980093264,0.0,1.0
2024-12-02,25.1908,25.2485,25.15,25.15,924,25.1667715381687,25.2244165005261,25.1260104556005,25.1260104556005,924.882206869421,0.0,1.0
2024-12-03,25.6188,25.66,25.51,25.51,1639,25.5943632866775,25.6355239877022,25.4856670664958,25.4856670664958,1640.56486694695,0.0,1.0
2024-12-04,25.8365,25.96,25.8,25.96,1435,25.811855631655,25.9352378301149,25.7753904474948,25.9352378301149,1436.37009400175,0.0,1.0
2024-12-05,25.4676,25.55,25.4676,25.54,4176,25.4433075101015,25.5256289121509,25.4433075101015,25.5156384507371,4179.9871167605,0.0,1.0
2024-12-06,25.412,25.67,25.4106,25.67,3630,25.387760544641,25.6455144491159,25.3863618800431,25.6455144491159,3633.4658127013,0.0,1.0
2024-12-09,25.0196,25.19,25.0196,25.19,337,24.9957348387651,25.1659723012556,24.9957348387651,25.1659723012556,337.321757267311,0.0,1.0
2024-12-10,24.6083,24.8,24.56,24.8,1212,24.5848271608173,24.776344306119,24.5365732321888,24.776344306119,1213.15718043911,0.0,1.0
2024-12-11,24.9602,24.9602,24.9602,24.9602,9,24.9363914979674,24.9363914979674,24.9363914979674,24.9363914979674,9.00859292405282,0.0,1.0
2024-12-12,24.943,24.99,24.943,24.99,312,24.9192079043358,24.9661630729804,24.9192079043358,24.9661630729804,312.29788803383,0.0,1.0
2024-12-13,24.997,25.06,24.997,25.06,1469,24.9731563959701,25.0360963028767,24.9731563959701,25.0360963028767,1470.40255615928,0.0,1.0
2024-12-16,25.0672,25.0672,25.0672,25.0672,34,25.0432894350946,25.0432894350946,25.0432894350946,25.0432894350946,34.0324621575329,0.0,1.0
2024-12-17,24.8934,25.039,24.8934,25.039,107,24.8696552157235,25.0151163339078,24.8696552157235,25.0151163339078,107.102160319295,0.0,1.0
2024-12-18,24.5572,24.5572,24.5572,24.5572,97,24.533775902993,24.533775902993,24.533775902993,24.533775902993,97.0926126259025,0.0,1.0
2024-12-19,24.57,24.57,24.57,24.57,409,24.5465636936026,24.5465636936026,24.5465636936026,24.5465636936026,409.390500659733,0.0,1.0
2024-12-20,24.5213,24.5213,24.45,24.45,435,24.4979101465176,24.4979101465176,24.4266781566375,24.4266781566375,435.415324662553,0.0,1.0
2024-12-23,24.4876,24.5,24.46,24.46,515,24.4642422915532,24.4766304637063,24.4366686180513,24.4366686180513,515.491706209689,0.0,1.0
2024-12-24,24.52,24.52,24.52,24.52,80,24.4966113865338,24.4966113865338,24.4966113865338,24.4966113865338,80.0763815471361,0.0,1.0
2024-12-26,24.6298,24.6298,24.6298,24.6298,64,24.6063066528569,24.6063066528569,24.6063066528569,24.6063066528569,64.0611052377088,0.0,1.0
2024-12-27,24.5939,24.5939,24.44,24.54,699,24.5704408963815,24.5704408963815,24.4166876952238,24.5165923093613,699.667383768101,0.0,1.0
2024-12-30,24.4038,24.4038,24.32,24.395,3216,24.4038,24.4038,24.32,24.395,3216,0.0233,1.0
2024-12-31,24.2398,24.2398,24.2398,24.2398,9,24.2398,24.2398,24.2398,24.2398,9,0.0,1.0
2025-01-02,24.3964,24.5,24.3964,24.5,243,24.3964,24.5,24.3964,24.5,243,0.0,1.0
2025-01-03,24.4519,24.4519,24.4519,24.4519,10,24.4519,24.4519,24.4519,24.4519,10,0.0,1.0
2025-01-06,24.4595,24.48,24.4595,24.48,280,24.4595,24.48,24.4595,24.48,280,0.0,1.0
2025-01-07,24.5199,24.65,24.5199,24.645,1399,24.5199,24.65,24.5199,24.645,1399,0.0,1.0
2025-01-08,24.8446,24.8446,24.8446,24.8446,122,24.8446,24.8446,24.8446,24.8446,122,0.0,1.0
2025-01-10,24.7718,25.1,24.7718,25.1,469,24.7718,25.1,24.7718,25.1,469,0.0,1.0
2025-01-13,24.5103,24.5103,24.3299,24.33,294,24.5103,24.5103,24.3299,24.33,294,0.0,1.0
2025-01-14,24.7824,24.7824,24.7824,24.7824,8,24.7824,24.7824,24.7824,24.7824,8,0.0,1.0
2025-01-15,24.7263,24.7263,24.65,24.65,129,24.7263,24.7263,24.65,24.65,129,0.0,1.0
2025-01-16,25.1792,25.2099,25.11,25.2099,4202,25.1792,25.2099,25.11,25.2099,4202,0.0,1.0
2025-01-17,25.442,25.495,25.442,25.495,380,25.442,25.495,25.442,25.495,380,0.0,1.0
2025-01-21,26.1138,26.14,25.92,25.92,1946,26.1138,26.14,25.92,25.92,1946,0.0,1.0
2025-01-22,26.41,26.44,26.4,26.405,1776,26.41,26.44,26.4,26.405,1776,0.0,1.0
2025-01-23,26.85,26.89,26.65,26.65,4329,26.85,26.89,26.65,26.65,4329,0.0,1.0
2025-01-24,26.805,26.87,26.793,26.85,2392,26.805,26.87,26.793,26.85,2392,0.0,1.0
2025-01-27,26.7016,26.86,26.62,26.86,2539,26.7016,26.86,26.62,26.86,2539,0.0,1.0
2025-01-28,26.6922,26.81,26.6367,26.74,9306,26.6922,26.81,26.6367,26.74,9306,0.0,1.0
2025-01-29,26.5097,26.64,26.5097,26.64,2069,26.5097,26.64,26.5097,26.64,2069,0.0,1.0
2025-01-30,26.6037,26.8099,26.6037,26.8099,582,26.6037,26.8099,26.6037,26.8099,582,0.0,1.0
2025-01-31,26.7557,26.849,26.7557,26.849,398,26.7557,26.849,26.7557,26.849,398,0.0,1.0
2025-02-03,26.7396,26.7396,26.58,26.7,722,26.7396,26.7396,26.58,26.7,722,0.0,1.0
2025-02-04,26.71,26.73,26.585,26.585,420,26.71,26.73,26.585,26.585,420,0.0,1.0
2025-02-05,26.995,26.995,26.995,26.995,67,26.995,26.995,26.995,26.995,67,0.0,1.0
2025-02-06,26.5098,26.6,26.5098,26.515,1611,26.5098,26.6,26.5098,26.515,1611,0.0,1.0
2025-02-07,26.58,26.63,26.48,26.5999,49401,26.58,26.63,26.48,26.5999,49401,0.0,1.0
2025-02-10,26.58,26.675,26.52,26.58,3786,26.58,26.675,26.52,26.58,3786,0.0,1.0
2025-02-11,26.9202,26.9202,26.77,26.77,720,26.9202,26.9202,26.77,26.77,720,0.0,1.0
2025-02-12,26.9213,27.152,26.885,26.885,11404,26.9213,27.152,26.885,26.885,11404,0.0,1.0
2025-02-13,27.4385,27.58,27.32,27.32,16743,27.4385,27.58,27.32,27.32,16743,0.0,1.0
2025-02-14,27.8825,28.12,27.855,27.91,12308,27.8825,28.12,27.855,27.91,12308,0.0,1.0
2025-02-18,29.34,32.53,29.04,29.04,296341,29.34,32.53,29.04,29.04,296341,0.0,1.0
2025-02-19,29.29,29.7,29.13,29.65,176235,29.29,29.7,29.13,29.65,176235,0.0,1.0
2025-02-20,28.61,29.15,28.51,29.15,146634,28.61,29.15,28.51,29.15,146634,0.0,1.0
2025-02-21,28.0,28.6,27.95,28.6,132953,28.0,28.6,27.95,28.6,132953,0.0,1.0
2025-02-24,28.67,28.8899,28.355,28.77,272784,28.67,28.8899,28.355,28.77,272784,0.0,1.0
2025-02-25,29.34,29.4085,28.9,29.27,320603,29.34,29.4085,28.9,29.27,320603,0.0,1.0
2025-02-26,29.38,29.5799,29.33,29.55,239462,29.38,29.5799,29.33,29.55,239462,0.0,1.0
2025-02-27,29.99,30.175,29.715,30.11,861543,29.99,30.175,29.715,30.11,861543,0.0,1.0
2025-02-28,30.93,30.93,30.06,30.29,427232,30.93,30.93,30.06,30.29,427232,0.0,1.0
2025-03-03,33.86,33.86,32.95,33.44,2344089,33.86,33.86,32.95,33.44,2344089,0.0,1.0
2025-03-04,34.17,34.24,32.25,32.76,2138300,34.17,34.24,32.25,32.76,2138300,0.0,1.0
2025-03-05,35.0,35.15,34.13,34.16,1567163,35.0,35.15,34.13,34.16,1567163,0.0,1.0
2025-03-06,34.53,34.76,34.33,34.45,1693289,34.53,34.76,34.33,34.45,1693289,0.0,1.0
2025-03-07,33.8,34.1299,32.88,33.96,1115732,33.8,34.1299,32.88,33.96,1115732,0.0,1.0
2025-03-10,32.65,33.15,32.2,33.1,1065441,32.65,33.15,32.2,33.1,1065441,0.0,1.0
2025-03-11,33.12,33.22,32.63,33.07,838172,33.12,33.22,32.63,33.07,838172,0.0,1.0
2025-03-12,34.25,34.26,33.553202,33.9,990678,34.25,34.26,33.553202,33.9,990678,0.0,1.0
2025-03-13,33.85,33.91,33.46,33.79,811048,33.85,33.91,33.46,33.79,811048,0.0,1.0
2025-03-14,35.37,35.37,34.59,34.88,1057281,35.37,35.37,34.59,34.88,1057281,0.0,1.0
2025-03-17,35.54,35.54,35.215,35.37,1423357,35.54,35.54,35.215,35.37,1423357,0.0,1.0
2025-03-18,36.06,36.1,35.2995,35.46,1536025,36.06,36.1,35.2995,35.46,1536025,0.0,1.0
2025-03-19,35.62,35.7693,35.05,35.44,1177592,35.62,35.7693,35.05,35.44,1177592,0.0,1.0
2025-03-20,34.5,34.74,34.31,34.48,960525,34.5,34.74,34.31,34.48,960525,0.0,1.0
2025-03-21,34.23,34.35,33.86,34.17,730430,34.23,34.35,33.86,34.17,730430,0.0,1.0
2025-03-24,34.32,34.5692,34.06,34.45,850129,34.32,34.5692,34.06,34.45,850129,0.0,1.0
2025-03-25,34.72,34.75,34.5,34.75,508888,34.72,34.75,34.5,34.75,508888,0.0,1.0
2025-03-26,34.39,34.77,34.26,34.54,478098,34.39,34.77,34.26,34.54,478098,0.0,1.0
2025-03-27,34.34,34.51,34.15,34.28,251125,34.34,34.51,34.15,34.28,251125,0.0,1.0
2025-03-28,33.69,34.035,33.4,34.02,537074,33.69,34.035,33.4,34.02,537074,0.0,1.0
2025-03-31,33.53,33.6,33.0,33.28,618073,33.53,33.6,33.0,33.28,618073,0.0,1.0
2025-04-01,34.16,34.21,33.63,33.8,859040,34.16,34.21,33.63,33.8,859040,0.0,1.0
2025-04-02,33.5,33.67,33.16,33.31,488181,33.5,33.67,33.16,33.31,488181,0.0,1.0
2025-04-03,33.9,34.337,33.8281,33.85,620152,33.9,34.337,33.8281,33.85,620152,0.0,1.0
2025-04-04,30.35,31.92,30.35,31.89,1238161,30.35,31.92,30.35,31.89,1238161,0.0,1.0
2025-04-07,29.63,31.08,29.2718,29.59,1171985,29.63,31.08,29.2718,29.59,1171985,0.0,1.0
2025-04-08,30.35,31.56,30.02,31.49,655257,30.35,31.56,30.02,31.49,655257,0.0,1.0
2025-04-09,32.26,32.55,30.101,30.3,679313,32.26,32.55,30.101,30.3,679313,0.0,1.0
2025-04-10,32.29,32.5,31.6171,31.92,399869,32.29,32.5,31.6171,31.92,399869,0.0,1.0
2025-04-11,32.64,32.7899,32.0,32.22,416338,32.64,32.7899,32.0,32.22,416338,0.0,1.0
2025-04-14,33.5,33.5299,32.99,33.19,449519,33.5,33.5299,32.99,33.19,449519,0.0,1.0
2025-04-15,34.29,34.2999,33.875,33.9,791514,34.29,34.2999,33.875,33.9,791514,0.0,1.0
2025-04-16,33.99,34.2891,33.8191,33.93,1443019,33.99,34.2891,33.8191,33.93,1443019,0.0,1.0
2025-04-17,33.76,34.0999,33.4601,33.73,303765,33.76,34.0999,33.4601,33.73,303765,0.0,1.0
2025-04-21,33.75,34.36,33.45,34.36,329229,33.75,34.36,33.45,34.36,329229,0.0,1.0
2025-04-22,33.95,34.12,33.71,33.89,325470,33.95,34.12,33.71,33.89,325470,0.0,1.0
2025-04-23,33.48,33.7999,33.22,33.46,589605,33.48,33.7999,33.22,33.46,589605,0.0,1.0
2025-04-24,33.96,33.96,33.31,33.49,307273,33.96,33.96,33.31,33.49,307273,0.0,1.0
2025-04-25,34.43,34.45,34.1701,34.29,327696,34.43,34.45,34.1701,34.29,327696,0.0,1.0
2025-04-28,34.82,34.82,34.25,34.51,356725,34.82,34.82,34.25,34.51,356725,0.0,1.0
2025-04-29,35.1,35.1799,34.8304,34.97,305963,35.1,35.1799,34.8304,34.97,305963,0.0,1.0
2025-04-30,35.75,35.7899,34.97,35.28,538607,35.75,35.7899,34.97,35.28,538607,0.0,1.0
2025-05-01,36.03,36.2999,35.54,35.54,418925,36.03,36.2999,35.54,35.54,418925,0.0,1.0
2025-05-02,36.79,36.97,36.5512,36.69,471228,36.79,36.97,36.5512,36.69,471228,0.0,1.0
2025-05-05,37.42,37.42,37.01,37.01,802018,37.42,37.42,37.01,37.01,802018,0.0,1.0
2025-05-06,37.23,37.28,36.8901,37.11,424752,37.23,37.28,36.8901,37.11,424752,0.0,1.0
2025-05-07,36.75,36.91,36.64,36.91,291812,36.75,36.91,36.64,36.91,291812,0.0,1.0
2025-05-08,37.62,37.73,37.31,37.5,645425,37.62,37.73,37.31,37.5,645425,0.0,1.0
2025-05-09,37.1,37.34,37.01,37.27,364269,37.1,37.34,37.01,37.27,364269,0.0,1.0
2025-05-12,36.09,36.15,35.6328,36.04,757752,36.09,36.15,35.6328,36.04,757752,0.0,1.0
2025-05-13,36.7,36.7323,36.37,36.37,212678,36.7,36.7323,36.37,36.37,212678,0.0,1.0
2025-05-14,36.52,36.86,36.5,36.74,237892,36.52,36.86,36.5,36.74,237892,0.0,1.0
2025-05-15,37.56,37.58,37.03,37.03,340394,37.56,37.58,37.03,37.03,340394,0.0,1.0
2025-05-16,37.83,37.83,37.57,37.7,383342,37.83,37.83,37.57,37.7,383342,0.0,1.0
2025-05-19,38.6,38.6,38.035,38.07,481654,38.6,38.6,38.035,38.07,481654,0.0,1.0
2025-05-20,38.91,38.9362,38.4533,38.62,446959,38.91,38.9362,38.4533,38.62,446959,0.0,1.0
2025-05-21,39.05,39.5099,38.9612,39.35,860956,39.05,39.5099,38.9612,39.35,860956,0.0,1.0
2025-05-22,39.38,39.41,39.0,39.25,527372,39.38,39.41,39.0,39.25,527372,0.0,1.0
2025-05-23,39.04,39.23,38.64,38.83,438250,39.04,39.23,38.64,38.83,438250,0.0,1.0
2025-05-27,40.77,40.77,40.21,40.36,787208,40.77,40.77,40.21,40.36,787208,0.0,1.0
2025-05-28,40.79,41.049,40.55,40.92,578316,40.79,41.049,40.55,40.92,578316,0.0,1.0
2025-05-29,40.72,40.72,40.37,40.71,765876,40.72,40.72,40.37,40.71,765876,0.0,1.0
2025-05-30,40.53,40.74,40.4,40.7,502871,40.53,40.74,40.4,40.7,502871,0.0,1.0
2025-06-02,41.19,41.27,40.06,40.71,784839,41.19,41.27,40.06,40.71,784839,0.0,1.0
2025-06-03,41.54,41.54,41.0,41.17,769791,41.54,41.54,41.0,41.17,769791,0.0,1.0
2025-06-04,41.6,41.62,40.94,41.23,657920,41.6,41.62,40.94,41.23,657920,0.0,1.0
2025-06-05,41.64,42.15,41.45,42.12,598785,41.64,42.15,41.45,42.12,598785,0.0,1.0
2025-06-06,40.93,41.09,40.8,40.98,493264,40.93,41.09,40.8,40.98,493264,0.0,1.0
2025-06-09,40.64,40.79,40.5,40.72,478291,40.64,40.79,40.5,40.72,478291,0.0,1.0
2025-06-10,39.18,40.54,38.94,40.5,901947,39.18,40.54,38.94,40.5,901947,0.0,1.0
2025-06-11,40.0,40.04,39.54,39.84,680311,40.0,40.04,39.54,39.84,680311,0.0,1.0
2025-06-12,40.19,40.35,40.04,40.14,264443,40.19,40.35,40.04,40.14,264443,0.0,1.0
2025-06-13,40.04,40.29,39.9485,40.09,388113,40.04,40.29,39.9485,40.09,388113,0.0,1.0
2025-06-16,40.35,40.53,40.24,40.51,307253,40.35,40.53,40.24,40.51,307253,0.0,1.0
2025-06-17,40.04,40.41,39.9701,40.37,367854,40.04,40.41,39.9701,40.37,367854,0.0,1.0
2025-06-18,40.18,40.68,40.18,40.49,462004,40.18,40.68,40.18,40.49,462004,0.0,1.0
2025-06-20,40.56,40.71,40.3797,40.5,1076248,40.56,40.71,40.3797,40.5,1076248,0.0,1.0
2025-06-23,40.45,40.5376,39.65,39.92,911187,40.45,40.5376,39.65,39.92,911187,0.0,1.0
2025-06-24,40.5,40.72,40.1701,40.7,518713,40.5,40.72,40.1701,40.7,518713,0.0,1.0
2025-06-25,41.27,41.31,40.675,40.75,1243711,41.27,41.31,40.675,40.75,1243711,0.0,1.0
2025-06-26,42.75,42.75,41.95,42.08,1040984,42.75,42.75,41.95,42.08,1040984,0.0,1.0
2025-06-27,42.47,42.58,42.17,42.47,691042,42.47,42.58,42.17,42.47,691042,0.0,1.0
2025-06-30,43.15,43.15,42.6106,42.74,726200,43.15,43.15,42.6106,42.74,726200,0.0,1.0
2025-07-01,41.61,42.2,41.32,42.2,810078,41.61,42.2,41.32,42.2,810078,0.0,1.0
2025-07-02,41.74,41.75,41.21,41.49,474132,41.74,41.75,41.21,41.49,474132,0.0,1.0
2025-07-03,41.76,41.979,41.5101,41.56,363841,41.76,41.979,41.5101,41.56,363841,0.0,1.0
2025-07-07,42.54,42.6599,42.3,42.38,775959,42.54,42.6599,42.3,42.38,775959,0.0,1.0
2025-07-08,42.85,42.86,42.4576,42.66,519426,42.85,42.86,42.4576,42.66,519426,0.0,1.0
2025-07-09,43.39,43.39,42.82,43.02,521638,43.39,43.39,42.82,43.02,521638,0.0,1.0
2025-07-10,43.04,43.2599,42.8,43.21,507005,43.04,43.2599,42.8,43.21,507005,0.0,1.0
2025-07-11,43.15,43.22,42.92,43.01,392901,43.15,43.22,42.92,43.01,392901,0.0,1.0
2025-07-14,43.49,43.49,43.0717,43.18,490254,43.49,43.49,43.0717,43.18,490254,0.0,1.0
2025-07-15,42.5,43.05,42.42,43.05,507110,42.5,43.05,42.42,43.05,507110,0.0,1.0
2025-07-16,42.63,42.74,42.26,42.39,378425,42.63,42.74,42.26,42.39,378425,0.0,1.0
2025-07-17,43.18,43.18,42.71,42.92,316170,43.18,43.18,42.71,42.92,316170,0.0,1.0
2025-07-18,43.68,43.875,43.48,43.48,635597,43.68,43.875,43.48,43.48,635597,0.0,1.0
2025-07-21,43.31,43.54,43.06,43.37,557596,43.31,43.54,43.06,43.37,557596,0.0,1.0
2025-07-22,42.81,42.86,42.09,42.77,697081,42.81,42.86,42.09,42.77,697081,0.0,1.0
2025-07-23,43.55,43.62,42.77,42.91,430183,43.55,43.62,42.77,42.91,430183,0.0,1.0
2025-07-24,42.62,42.9,42.55,42.9,637578,42.62,42.9,42.55,42.9,637578,0.0,1.0
2025-07-25,42.36,42.42,42.15,42.29,336409,42.36,42.42,42.15,42.29,336409,0.0,1.0
2025-07-28,41.02,41.7,40.96,41.7,1130510,41.02,41.7,40.96,41.7,1130510,0.0,1.0
2025-07-29,41.82,41.8699,41.56,41.68,524316,41.82,41.8699,41.56,41.68,524316,0.0,1.0
2025-07-30,40.85,41.59,40.81,41.41,604121,40.85,41.59,40.81,41.41,604121,0.0,1.0
2025-07-31,41.59,41.98,41.51,41.88,467445,41.59,41.98,41.51,41.88,467445,0.0,1.0
2025-08-01,41.3,41.4104,40.6718,41.07,531926,41.3,41.4104,40.6718,41.07,531926,0.0,1.0
2025-08-04,42.09,42.15,41.8851,42.13,305881,42.09,42.15,41.8851,42.13,305881,0.0,1.0
2025-08-05,42.39,42.4692,42.0507,42.29,245202,42.39,42.4692,42.0507,42.29,245202,0.0,1.0
2025-08-06,43.01,43.04,42.34,42.45,275633,43.01,43.04,42.34,42.45,275633,0.0,1.0
2025-08-07,42.05,42.2927,41.842,42.23,512919,42.05,42.2927,41.842,42.23,512919,0.0,1.0
2025-08-08,41.66,42.28,41.37,42.21,517969,41.66,42.28,41.37,42.21,517969,0.0,1.0
2025-08-11,40.84,41.29,40.79,41.29,500405,40.84,41.29,40.79,41.29,500405,0.0,1.0
2025-08-12,41.93,42.06,41.365,41.45,337854,41.93,42.06,41.365,41.45,337854,0.0,1.0
2025-08-13,42.19,42.44,42.0,42.44,248412,42.19,42.44,42.0,42.44,248412,0.0,1.0
2025-08-14,42.83,42.9361,42.5,42.5,234299,42.83,42.9361,42.5,42.5,234299,0.0,1.0
2025-08-15,42.58,42.7143,42.3601,42.48,200260,42.58,42.7143,42.3601,42.48,200260,0.0,1.0
2025-08-18,43.04,43.1045,42.755,42.98,188464,43.04,43.1045,42.755,42.98,188464,0.0,1.0
2025-08-19,41.57,41.8799,41.47,41.82,650049,41.57,41.8799,41.47,41.82,650049,0.0,1.0
2025-08-20,41.22,41.5616,41.11,41.4,328733,41.22,41.5616,41.11,41.4,328733,0.0,1.0
2025-08-21,41.7,41.84,41.505,41.73,269840,41.7,41.84,41.505,41.73,269840,0.0,1.0
2025-08-22,42.15,42.34,41.87,41.9,158149,42.15,42.34,41.87,41.9,158149,0.0,1.0
2025-08-25,42.1,42.56,42.09,42.27,526844,42.1,42.56,42.09,42.27,526844,0.0,1.0
2025-08-26,42.2,42.2714,41.95,41.98,171461,42.2,42.2714,41.95,41.98,171461,0.0,1.0
2025-08-27,41.86,41.97,41.67,41.97,348972,41.86,41.97,41.67,41.97,348972,0.0,1.0
2025-08-28,42.01,42.3599,42.0,42.04,261697,42.01,42.3599,42.0,42.04,261697,0.0,1.0
2025-08-29,42.09,42.6199,42.03,42.32,360585,42.09,42.6199,42.03,42.32,360585,0.0,1.0
2025-09-02,42.32,42.495,41.81,42.05,854361,42.32,42.495,41.81,42.05,854361,0.0,1.0
2025-09-03,42.49,42.58,42.2101,42.45,509275,42.49,42.58,42.2101,42.45,509275,0.0,1.0
2025-09-04,42.13,42.24,42.01,42.14,236984,42.13,42.24,42.01,42.14,236984,0.0,1.0
2025-09-05,42.33,42.6201,42.17,42.57,134601,42.33,42.6201,42.17,42.57,134601,0.0,1.0
2025-09-08,42.9,42.96,42.57,42.57,278190,42.9,42.96,42.57,42.57,278190,0.0,1.0
2025-09-09,42.71,42.83,42.385,42.66,278251,42.71,42.83,42.385,42.66,278251,0.0,1.0
2025-09-10,43.36,43.4899,43.15,43.2,382927,43.36,43.4899,43.15,43.2,382927,0.0,1.0
2025-09-11,44.68,44.68,44.0,44.0,779881,44.68,44.68,44.0,44.0,779881,0.0,1.0
2025-09-12,44.71,44.8341,44.59,44.69,330366,44.71,44.8341,44.59,44.69,330366,0.0,1.0
2025-09-15,45.83,45.89,45.54,45.77,469869,45.83,45.89,45.54,45.77,469869,0.0,1.0
2025-09-16,45.61,45.99,45.185,45.99,595242,45.61,45.99,45.185,45.99,595242,0.0,1.0
2025-09-17,44.71,45.56,44.59,45.56,373900,44.71,45.56,44.59,45.56,373900,0.0,1.0
2025-09-18,44.82,44.83,44.3276,44.56,305480,44.82,44.83,44.3276,44.56,305480,0.0,1.0
2025-09-19,44.93,44.99,44.74,44.82,437708,44.93,44.99,44.74,44.82,437708,0.0,1.0
2025-09-22,45.62,45.6497,45.0801,45.26,414955,45.62,45.6497,45.0801,45.26,414955,0.0,1.0
2025-09-23,45.31,45.55,45.11,45.42,377153,45.31,45.55,45.11,45.42,377153,0.0,1.0
2025-09-24,45.75,45.8499,45.38,45.52,359478,45.75,45.8499,45.38,45.52,359478,0.0,1.0
2025-09-25,45.7,45.73,45.24,45.52,249440,45.7,45.73,45.24,45.52,249440,0.0,1.0
2025-09-26,46.12,46.19,45.76,45.99,278273,46.12,46.19,45.76,45.99,278273,0.0,1.0
2025-09-29,46.45,46.77,46.37,46.7,417469,46.45,46.77,46.37,46.7,417469,0.0,1.0
2025-09-30,46.97,46.97,46.295,46.55,365450,46.97,46.97,46.295,46.55,365450,0.0,1.0
2025-10-01,46.58,46.73,46.26,46.41,395008,46.58,46.73,46.26,46.41,395008,0.0,1.0
2025-10-02,47.17,47.4523,46.93,47.45,302072,47.17,47.4523,46.93,47.45,302072,0.0,1.0
2025-10-03,47.25,47.64,47.1025,47.64,365521,47.25,47.64,47.1025,47.64,365521,0.0,1.0
2025-10-06,46.49,46.64,46.055,46.59,660618,46.49,46.64,46.055,46.59,660618,0.0,1.0
2025-10-07,45.7,45.99,45.64,45.98,420285,45.7,45.99,45.64,45.98,420285,0.0,1.0
2025-10-08,46.5,46.5099,46.26,46.5,236909,46.5,46.5099,46.26,46.5,236909,0.0,1.0
2025-10-09,45.95,46.24,45.83,46.24,775634,45.95,46.24,45.83,46.24,775634,0.0,1.0
2025-10-10,44.98,45.28,44.8,45.2,538625,44.98,45.28,44.8,45.2,538625,0.0,1.0
2025-10-13,44.85,44.98,44.6001,44.86,232112,44.85,44.98,44.6001,44.86,232112,0.0,1.0
2025-10-14,44.8,45.04,44.11,44.11,399748,44.8,45.04,44.11,44.11,399748,0.0,1.0
2025-10-15,43.84,44.81,43.6083,44.59,460094,43.84,44.81,43.6083,44.59,460094,0.0,1.0
2025-10-16,43.98,44.6599,43.83,44.47,507761,43.98,44.6599,43.83,44.47,507761,0.0,1.0
2025-10-17,43.24,43.70687,42.9,43.15,466761,43.24,43.70687,42.9,43.15,466761,0.0,1.0
2025-10-20,44.43,44.505,43.99,43.99,210176,44.43,44.505,43.99,43.99,210176,0.0,1.0
2025-10-21,44.56,44.64,44.318,44.64,308726,44.56,44.64,44.318,44.64,308726,0.0,1.0
2025-10-22,44.56,45.065,44.11,44.85,266929,44.56,45.065,44.11,44.85,266929,0.0,1.0
2025-10-23,44.92,44.92,44.47,44.71,214403,44.92,44.92,44.47,44.71,214403,0.0,1.0
2025-10-24,44.52,44.68,44.38,44.68,412905,44.52,44.68,44.38,44.68,412905,0.0,1.0
2025-10-27,44.46,44.53,44.11,44.39,258619,44.46,44.53,44.11,44.39,258619,0.0,1.0
2025-10-28,44.52,44.93,44.4,44.55,339025,44.52,44.93,44.4,44.55,339025,0.0,1.0
2025-10-29,44.27,44.86,44.1201,44.27,513179,44.27,44.86,44.1201,44.27,513179,0.0,1.0
2025-10-30,44.01,44.4591,44.0,44.11,475428,44.01,44.4591,44.0,44.11,475428,0.0,1.0
2025-10-31,44.36,44.4726,44.1,44.32,164006,44.36,44.4726,44.1,44.32,164006,0.0,1.0
2025-11-03,44.62,44.68,44.34,44.55,308496,44.62,44.68,44.34,44.55,308496,0.0,1.0
2025-11-04,43.85,44.0763,43.59,43.97,445056,43.85,44.0763,43.59,43.97,445056,0.0,1.0
2025-11-05,43.69,43.9,43.51,43.54,193225,43.69,43.9,43.51,43.54,193225,0.0,1.0
2025-11-06,43.23,43.815,42.801,43.5,622475,43.23,43.815,42.801,43.5,622475,0.0,1.0
2025-11-07,43.82,43.91,43.09,43.16,295591,43.82,43.91,43.09,43.16,295591,0.0,1.0
2025-11-10,44.48,44.49,44.1638,44.36,148696,44.48,44.49,44.1638,44.36,148696,0.0,1.0
2025-11-11,43.89,44.005,43.63,43.63,121998,43.89,44.005,43.63,43.63,121998,0.0,1.0
2025-11-12,43.97,44.0,43.55,43.63,239734,43.97,44.0,43.55,43.63,239734,0.0,1.0
2025-11-13,43.97,44.5613,43.8706,44.28,186289,43.97,44.5613,43.8706,44.28,186289,0.0,1.0
2025-11-14,43.25,43.4399,42.87,43.0,292439,43.25,43.4399,42.87,43.0,292439,0.0,1.0
2025-11-17,43.29,43.88,43.155,43.68,193135,43.29,43.88,43.155,43.68,193135,0.0,1.0
2025-11-18,42.85,43.389,42.61,43.03,492657,42.85,43.389,42.61,43.03,492657,0.0,1.0
2025-11-19,41.58,42.12,41.472,41.75,383895,41.58,42.12,41.472,41.75,383895,0.0,1.0
2025-11-20,41.48,42.722,41.34,42.46,251093,41.48,42.722,41.34,42.46,251093,0.0,1.0
2025-11-21,40.59,41.0821,40.46,40.97,631170,40.59,41.0821,40.46,40.97,631170,0.0,1.0
2025-11-24,39.32,40.02,39.09,39.85,848285,39.32,40.02,39.09,39.85,848285,0.0,1.0
2025-11-25,40.32,40.33,39.57,39.87,768915,40.32,40.33,39.57,39.87,768915,0.0,1.0
2025-11-26,40.52,40.74,40.32,40.32,404567,40.52,40.74,40.32,40.32,404567,0.0,1.0