date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-25,17.0,19.0,15.19,18.63,10393476,17.0,19.0,15.19,18.63,10393476,0.0,1.0
2024-06-26,16.73,18.49,16.25,18.34,5052325,16.73,18.49,16.25,18.34,5052325,0.0,1.0
2024-06-27,15.16,16.73,15.0,16.61,4831480,15.16,16.73,15.0,16.61,4831480,0.0,1.0
2024-06-28,15.37,16.4199,14.57,15.22,4399121,15.37,16.4199,14.57,15.22,4399121,0.0,1.0
2024-07-01,14.96,15.4,14.67,15.14,1991636,14.96,15.4,14.67,15.14,1991636,0.0,1.0
2024-07-02,15.05,15.77,14.97,15.0,1813484,15.05,15.77,14.97,15.0,1813484,0.0,1.0
2024-07-03,15.49,15.58,14.2,15.05,1952679,15.49,15.58,14.2,15.05,1952679,0.0,1.0
2024-07-05,15.2,16.35,15.16,15.47,2911122,15.2,16.35,15.16,15.47,2911122,0.0,1.0
2024-07-08,14.75,15.46,14.31,15.25,1822841,14.75,15.46,14.31,15.25,1822841,0.0,1.0
2024-07-09,14.015,14.77,13.41,14.7,2186543,14.015,14.77,13.41,14.7,2186543,0.0,1.0
2024-07-10,13.9,14.5,13.75,14.03,846379,13.9,14.5,13.75,14.03,846379,0.0,1.0
2024-07-11,14.57,14.7,13.64,14.01,830506,14.57,14.7,13.64,14.01,830506,0.0,1.0
2024-07-12,14.81,15.07,14.52,14.78,803702,14.81,15.07,14.52,14.78,803702,0.0,1.0
2024-07-15,15.59,15.6,14.91,15.0,1170451,15.59,15.6,14.91,15.0,1170451,0.0,1.0
2024-07-16,19.45,19.81,15.685,15.74,3613936,19.45,19.81,15.685,15.74,3613936,0.0,1.0
2024-07-17,19.82,21.47,18.87,19.44,2615912,19.82,21.47,18.87,19.44,2615912,0.0,1.0
2024-07-18,16.92,19.92,16.47,19.13,2374712,16.92,19.92,16.47,19.13,2374712,0.0,1.0
2024-07-19,16.58,17.68,15.78,17.49,1396435,16.58,17.68,15.78,17.49,1396435,0.0,1.0
2024-07-22,16.13,17.0,16.1,16.58,1076576,16.13,17.0,16.1,16.58,1076576,0.0,1.0
2024-07-23,15.33,16.5045,15.2,16.4,1164852,15.33,16.5045,15.2,16.4,1164852,0.0,1.0
2024-07-24,14.93,15.45,14.77,15.19,1041509,14.93,15.45,14.77,15.19,1041509,0.0,1.0
2024-07-25,15.845,16.28,14.71,15.01,872607,15.845,16.28,14.71,15.01,872607,0.0,1.0
2024-07-26,16.32,16.48,15.91,16.2,637162,16.32,16.48,15.91,16.2,637162,0.0,1.0
2024-07-29,15.44,16.54,15.43,16.54,805505,15.44,16.54,15.43,16.54,805505,0.0,1.0
2024-07-30,15.53,16.0,15.41,15.58,453869,15.53,16.0,15.41,15.58,453869,0.0,1.0
2024-07-31,15.38,15.92,15.36,15.64,852085,15.38,15.92,15.36,15.64,852085,0.0,1.0
2024-08-01,16.64,16.8544,15.65,15.79,895678,16.64,16.8544,15.65,15.79,895678,0.0,1.0
2024-08-02,16.59,16.93,15.4092,16.37,879369,16.59,16.93,15.4092,16.37,879369,0.0,1.0
2024-08-05,17.14,17.64,15.4,15.48,1107669,17.14,17.64,15.4,15.48,1107669,0.0,1.0
2024-08-06,17.05,17.88,16.9,17.21,592774,17.05,17.88,16.9,17.21,592774,0.0,1.0
2024-08-07,17.62,18.41,17.0,17.03,1024252,17.62,18.41,17.0,17.03,1024252,0.0,1.0
2024-08-08,17.45,18.09,17.11,17.75,477869,17.45,18.09,17.11,17.75,477869,0.0,1.0
2024-08-09,16.16,17.8,15.35,17.48,816733,16.16,17.8,15.35,17.48,816733,0.0,1.0
2024-08-12,15.37,16.15,15.13,16.12,726032,15.37,16.15,15.13,16.12,726032,0.0,1.0
2024-08-13,15.84,16.3584,15.19,15.4,862171,15.84,16.3584,15.19,15.4,862171,0.0,1.0
2024-08-14,15.39,17.9,15.09,17.87,1503357,15.39,17.9,15.09,17.87,1503357,0.0,1.0
2024-08-15,15.87,16.165,15.18,15.2,656812,15.87,16.165,15.18,15.2,656812,0.0,1.0
2024-08-16,16.75,16.7598,15.74,15.95,353820,16.75,16.7598,15.74,15.95,353820,0.0,1.0
2024-08-19,16.79,16.95,15.89,16.75,717432,16.79,16.95,15.89,16.75,717432,0.0,1.0
2024-08-20,16.06,17.2,15.7,16.5,717583,16.06,17.2,15.7,16.5,717583,0.0,1.0
2024-08-21,16.92,17.02,15.56,15.9,1089625,16.92,17.02,15.56,15.9,1089625,0.0,1.0
2024-08-22,16.54,17.49,16.31,16.62,725099,16.54,17.49,16.31,16.62,725099,0.0,1.0
2024-08-23,15.41,16.9,15.25,16.58,757427,15.41,16.9,15.25,16.58,757427,0.0,1.0
2024-08-26,14.98,15.99,14.95,15.66,1074163,14.98,15.99,14.95,15.66,1074163,0.0,1.0
2024-08-27,14.92,15.23,14.805,15.13,617921,14.92,15.23,14.805,15.13,617921,0.0,1.0
2024-08-28,14.53,14.99,14.4,14.81,551542,14.53,14.99,14.4,14.81,551542,0.0,1.0
2024-08-29,14.82,15.2299,14.5425,14.71,472836,14.82,15.2299,14.5425,14.71,472836,0.0,1.0
2024-08-30,14.11,14.94,12.9201,14.94,2266566,14.11,14.94,12.9201,14.94,2266566,0.0,1.0
2024-09-03,13.26,14.28,13.16,14.0,1522028,13.26,14.28,13.16,14.0,1522028,0.0,1.0
2024-09-04,13.33,14.21,13.05,13.15,1015927,13.33,14.21,13.05,13.15,1015927,0.0,1.0
2024-09-05,13.47,13.69,12.84,13.4,1192782,13.47,13.69,12.84,13.4,1192782,0.0,1.0
2024-09-06,12.69,13.635,12.56,13.47,1314844,12.69,13.635,12.56,13.47,1314844,0.0,1.0
2024-09-09,13.34,13.78,12.79,12.82,1365852,13.34,13.78,12.79,12.82,1365852,0.0,1.0
2024-09-10,13.41,13.58,12.81,13.58,938440,13.41,13.58,12.81,13.58,938440,0.0,1.0
2024-09-11,13.32,13.64,13.08,13.41,703237,13.32,13.64,13.08,13.41,703237,0.0,1.0
2024-09-12,13.55,13.76,13.11,13.14,711862,13.55,13.76,13.11,13.14,711862,0.0,1.0
2024-09-13,14.09,14.28,13.56,13.56,720617,14.09,14.28,13.56,13.56,720617,0.0,1.0
2024-09-16,14.05,14.16,13.2575,14.1,1304042,14.05,14.16,13.2575,14.1,1304042,0.0,1.0
2024-09-17,14.04,14.41,13.78,14.28,758279,14.04,14.41,13.78,14.28,758279,0.0,1.0
2024-09-18,13.91,14.37,13.84,14.07,585172,13.91,14.37,13.84,14.07,585172,0.0,1.0
2024-09-19,13.87,14.45,13.56,14.19,710112,13.87,14.45,13.56,14.19,710112,0.0,1.0
2024-09-20,13.95,14.01,13.685,13.81,1641979,13.95,14.01,13.685,13.81,1641979,0.0,1.0
2024-09-23,13.04,14.1,13.02,13.95,983643,13.04,14.1,13.02,13.95,983643,0.0,1.0
2024-09-24,13.24,13.71,12.99,13.03,875400,13.24,13.71,12.99,13.03,875400,0.0,1.0
2024-09-25,13.06,13.47,12.56,13.23,1197683,13.06,13.47,12.56,13.23,1197683,0.0,1.0
2024-09-26,13.6,13.83,13.21,13.3,796351,13.6,13.83,13.21,13.3,796351,0.0,1.0
2024-09-27,14.4,14.43,13.5401,13.7,873046,14.4,14.43,13.5401,13.7,873046,0.0,1.0
2024-09-30,13.76,14.5,13.635,14.42,723714,13.76,14.5,13.635,14.42,723714,0.0,1.0
2024-10-01,13.25,13.85,13.15,13.68,507543,13.25,13.85,13.15,13.68,507543,0.0,1.0
2024-10-02,13.25,13.71,13.08,13.25,447573,13.25,13.71,13.08,13.25,447573,0.0,1.0
2024-10-03,12.57,13.22,12.57,13.22,656398,12.57,13.22,12.57,13.22,656398,0.0,1.0
2024-10-04,13.03,13.16,12.565,12.57,462969,13.03,13.16,12.565,12.57,462969,0.0,1.0
2024-10-07,12.8,13.1,12.33,12.78,744256,12.8,13.1,12.33,12.78,744256,0.0,1.0
2024-10-08,13.0,13.27,12.61,12.75,434610,13.0,13.27,12.61,12.75,434610,0.0,1.0
2024-10-09,12.93,13.14,12.72,13.0,442787,12.93,13.14,12.72,13.0,442787,0.0,1.0
2024-10-10,13.03,13.17,12.57,12.91,387146,13.03,13.17,12.57,12.91,387146,0.0,1.0
2024-10-11,14.49,14.5,13.36,13.38,1041661,14.49,14.5,13.36,13.38,1041661,0.0,1.0
2024-10-14,13.87,14.5,13.85,14.5,686033,13.87,14.5,13.85,14.5,686033,0.0,1.0
2024-10-15,14.01,14.35,13.62,13.94,488791,14.01,14.35,13.62,13.94,488791,0.0,1.0
2024-10-16,14.32,14.38,13.835,13.94,619922,14.32,14.38,13.835,13.94,619922,0.0,1.0
2024-10-17,14.2,14.5,13.985,14.32,475651,14.2,14.5,13.985,14.32,475651,0.0,1.0
2024-10-18,14.76,14.88,13.67,14.39,585065,14.76,14.88,13.67,14.39,585065,0.0,1.0
2024-10-21,14.49,14.79,14.21,14.75,346080,14.49,14.79,14.21,14.75,346080,0.0,1.0
2024-10-22,14.27,14.45,13.86,14.45,339340,14.27,14.45,13.86,14.45,339340,0.0,1.0
2024-10-23,13.68,14.32,13.66,13.91,501323,13.68,14.32,13.66,13.91,501323,0.0,1.0
2024-10-24,12.98,13.91,12.94,13.78,484988,12.98,13.91,12.94,13.78,484988,0.0,1.0
2024-10-25,13.0,13.245,12.8011,13.11,328661,13.0,13.245,12.8011,13.11,328661,0.0,1.0
2024-10-28,12.94,13.35,12.85,13.12,522344,12.94,13.35,12.85,13.12,522344,0.0,1.0
2024-10-29,12.99,13.11,12.76,12.95,263548,12.99,13.11,12.76,12.95,263548,0.0,1.0
2024-10-30,13.62,13.87,12.78,12.91,651517,13.62,13.87,12.78,12.91,651517,0.0,1.0
2024-10-31,13.57,13.745,13.22,13.6,417595,13.57,13.745,13.22,13.6,417595,0.0,1.0
2024-11-01,13.55,14.12,13.49,13.58,579918,13.55,14.12,13.49,13.58,579918,0.0,1.0
2024-11-04,13.98,14.2,13.24,13.24,443885,13.98,14.2,13.24,13.24,443885,0.0,1.0
2024-11-05,13.91,14.29,13.752,14.13,364240,13.91,14.29,13.752,14.13,364240,0.0,1.0
2024-11-06,13.82,14.21,13.52,13.65,483181,13.82,14.21,13.52,13.65,483181,0.0,1.0
2024-11-07,14.9,15.225,13.67,13.91,744817,14.9,15.225,13.67,13.91,744817,0.0,1.0
2024-11-08,14.48,14.9552,14.26,14.9,450412,14.48,14.9552,14.26,14.9,450412,0.0,1.0
2024-11-11,15.3,15.83,14.5,14.67,870947,15.3,15.83,14.5,14.67,870947,0.0,1.0
2024-11-12,15.09,15.63,14.98,15.28,672145,15.09,15.63,14.98,15.28,672145,0.0,1.0
2024-11-13,15.92,16.6638,14.81,14.85,1258138,15.92,16.6638,14.81,14.85,1258138,0.0,1.0
2024-11-14,15.81,16.43,15.6,16.0,497168,15.81,16.43,15.6,16.0,497168,0.0,1.0
2024-11-15,14.8,15.91,14.42,15.91,832534,14.8,15.91,14.42,15.91,832534,0.0,1.0
2024-11-18,14.0,15.09,13.58,15.0,1377558,14.0,15.09,13.58,15.0,1377558,0.0,1.0
2024-11-19,14.79,14.94,13.79,13.82,416714,14.79,14.94,13.79,13.82,416714,0.0,1.0
2024-11-20,15.09,15.48,14.68,14.98,481166,15.09,15.48,14.68,14.98,481166,0.0,1.0
2024-11-21,16.38,16.54,15.1,15.1,752705,16.38,16.54,15.1,15.1,752705,0.0,1.0
2024-11-22,16.505,16.63,15.96,16.47,532249,16.505,16.63,15.96,16.47,532249,0.0,1.0
2024-11-25,17.68,17.84,16.485,16.65,1017778,17.68,17.84,16.485,16.65,1017778,0.0,1.0
2024-11-26,17.52,17.83,17.235,17.54,843350,17.52,17.83,17.235,17.54,843350,0.0,1.0
2024-11-27,17.45,18.37,17.28,17.45,760014,17.45,18.37,17.28,17.45,760014,0.0,1.0
2024-11-29,17.5,17.95,17.26,17.5,265811,17.5,17.95,17.26,17.5,265811,0.0,1.0
2024-12-02,18.73,19.77,17.5,17.5,1382052,18.73,19.77,17.5,17.5,1382052,0.0,1.0
2024-12-03,19.36,19.44,18.16,18.61,1162642,19.36,19.44,18.16,18.61,1162642,0.0,1.0
2024-12-04,20.23,20.59,19.115,19.2,1322191,20.23,20.59,19.115,19.2,1322191,0.0,1.0
2024-12-05,22.41,22.85,20.23,20.32,1539313,22.41,22.85,20.23,20.32,1539313,0.0,1.0
2024-12-06,21.62,23.44,21.31,22.76,972661,21.62,23.44,21.31,22.76,972661,0.0,1.0
2024-12-09,21.82,22.64,21.14,22.0,796349,21.82,22.64,21.14,22.0,796349,0.0,1.0
2024-12-10,20.505,21.8897,20.43,21.43,1023496,20.505,21.8897,20.43,21.43,1023496,0.0,1.0
2024-12-11,20.46,21.98,20.4,20.6,768649,20.46,21.98,20.4,20.6,768649,0.0,1.0
2024-12-12,20.78,21.8,20.25,20.27,763904,20.78,21.8,20.25,20.27,763904,0.0,1.0
2024-12-13,22.16,22.35,20.3764,20.94,873464,22.16,22.35,20.3764,20.94,873464,0.0,1.0
2024-12-16,22.74,23.78,21.6,22.16,1086724,22.74,23.78,21.6,22.16,1086724,0.0,1.0
2024-12-17,23.62,24.92,22.74,23.02,894615,23.62,24.92,22.74,23.02,894615,0.0,1.0
2024-12-18,18.09,24.5,17.884,23.86,2779444,18.09,24.5,17.884,23.86,2779444,0.0,1.0
2024-12-19,17.14,19.0,16.1,18.72,2429315,17.14,19.0,16.1,18.72,2429315,0.0,1.0
2024-12-20,18.35,19.14,16.55,16.56,3363035,18.35,19.14,16.55,16.56,3363035,0.0,1.0
2024-12-23,18.72,19.09,17.91,18.35,628162,18.72,19.09,17.91,18.35,628162,0.0,1.0
2024-12-24,18.81,18.96,18.35,18.66,289458,18.81,18.96,18.35,18.66,289458,0.0,1.0
2024-12-26,19.41,19.49,18.49,18.77,371285,19.41,19.49,18.49,18.77,371285,0.0,1.0
2024-12-27,19.6,20.0586,18.86,19.25,363184,19.6,20.0586,18.86,19.25,363184,0.0,1.0
2024-12-30,18.64,19.485,18.05,19.26,545765,18.64,19.485,18.05,19.26,545765,0.0,1.0
2024-12-31,17.85,18.87,17.445,18.83,728782,17.85,18.87,17.445,18.83,728782,0.0,1.0
2025-01-02,17.92,18.56,17.58,17.82,506270,17.92,18.56,17.58,17.82,506270,0.0,1.0
2025-01-03,19.45,19.45,17.835,18.0,413797,19.45,19.45,17.835,18.0,413797,0.0,1.0
2025-01-06,19.67,20.7299,19.54,19.76,531771,19.67,20.7299,19.54,19.76,531771,0.0,1.0
2025-01-07,17.87,19.95,17.75,19.62,730464,17.87,19.95,17.75,19.62,730464,0.0,1.0
2025-01-08,17.66,18.22,16.6,17.72,829130,17.66,18.22,16.6,17.72,829130,0.0,1.0
2025-01-10,17.73,18.13,16.81,17.5,517858,17.73,18.13,16.81,17.5,517858,0.0,1.0
2025-01-13,18.57,18.73,16.98,17.49,1027071,18.57,18.73,16.98,17.49,1027071,0.0,1.0
2025-01-14,18.1,19.36,17.84,18.74,614919,18.1,19.36,17.84,18.74,614919,0.0,1.0
2025-01-15,17.58,20.08,17.54,18.92,1080416,17.58,20.08,17.54,18.92,1080416,0.0,1.0
2025-01-16,17.405,18.68,16.56,17.75,1122348,17.405,18.68,16.56,17.75,1122348,0.0,1.0
2025-01-17,17.42,17.81,17.12,17.58,483973,17.42,17.81,17.12,17.58,483973,0.0,1.0
2025-01-21,18.49,19.23,17.5,17.54,800570,18.49,19.23,17.5,17.54,800570,0.0,1.0
2025-01-22,22.64,23.73,18.8,18.805,2895980,22.64,23.73,18.8,18.805,2895980,0.0,1.0
2025-01-23,25.97,26.14,22.0,22.76,1651166,25.97,26.14,22.0,22.76,1651166,0.0,1.0
2025-01-24,28.61,29.79,25.6101,26.19,2358398,28.61,29.79,25.6101,26.19,2358398,0.0,1.0
2025-01-27,25.99,28.3999,23.3402,27.81,1543800,25.99,28.3999,23.3402,27.81,1543800,0.0,1.0
2025-01-28,27.04,27.975,25.79,26.55,806873,27.04,27.975,25.79,26.55,806873,0.0,1.0
2025-01-29,26.665,28.4499,26.4,26.97,786301,26.665,28.4499,26.4,26.97,786301,0.0,1.0
2025-01-30,31.51,31.59,26.6801,27.25,1480524,31.51,31.59,26.6801,27.25,1480524,0.0,1.0
2025-01-31,30.28,32.65,27.85,31.92,1748469,30.28,32.65,27.85,31.92,1748469,0.0,1.0
2025-02-03,28.84,30.15,27.6,28.58,1240529,28.84,30.15,27.6,28.58,1240529,0.0,1.0
2025-02-04,28.28,29.98,27.5,29.33,843805,28.28,29.98,27.5,29.33,843805,0.0,1.0
2025-02-05,34.39,34.44,28.41,28.41,1460552,34.39,34.44,28.41,28.41,1460552,0.0,1.0
2025-02-06,32.99,35.6699,31.31,34.185,1553147,32.99,35.6699,31.31,34.185,1553147,0.0,1.0
2025-02-07,32.21,33.3625,31.01,33.0,740661,32.21,33.3625,31.01,33.0,740661,0.0,1.0
2025-02-10,33.37,34.71,31.87,32.5,1048650,33.37,34.71,31.87,32.5,1048650,0.0,1.0
2025-02-11,33.15,34.26,32.6236,33.31,453471,33.15,34.26,32.6236,33.31,453471,0.0,1.0
2025-02-12,39.26,39.48,32.06,32.33,1780298,39.26,39.48,32.06,32.33,1780298,0.0,1.0
2025-02-13,52.58,52.8498,39.915,39.92,5015301,52.58,52.8498,39.915,39.92,5015301,0.0,1.0
2025-02-14,55.02,55.32,48.9,50.3,3159409,55.02,55.32,48.9,50.3,3159409,0.0,1.0
2025-02-18,47.13,63.99,45.215,57.415,5372480,47.13,63.99,45.215,57.415,5372480,0.0,1.0
2025-02-19,52.6,55.4964,47.5,47.869,2032382,52.6,55.4964,47.5,47.869,2032382,0.0,1.0
2025-02-20,47.76,51.22,45.68,49.04,1594145,47.76,51.22,45.68,49.04,1594145,0.0,1.0
2025-02-21,40.73,49.0,37.85,49.0,2845587,40.73,49.0,37.85,49.0,2845587,0.0,1.0
2025-02-24,45.3,47.74,38.87,38.99,2063130,45.3,47.74,38.87,38.99,2063130,0.0,1.0
2025-02-25,43.11,45.11,39.781,44.005,1818597,43.11,45.11,39.781,44.005,1818597,0.0,1.0
2025-02-26,43.87,47.25,42.84,44.27,1600317,43.87,47.25,42.84,44.27,1600317,0.0,1.0
2025-02-27,39.285,45.99,39.08,45.0,959290,39.285,45.99,39.08,45.0,959290,0.0,1.0
2025-02-28,38.56,41.1799,37.15,39.29,1315178,38.56,41.1799,37.15,39.29,1315178,0.0,1.0
2025-03-03,36.33,41.11,35.33,40.24,1144117,36.33,41.11,35.33,40.24,1144117,0.0,1.0
2025-03-04,41.535,45.5134,34.26,34.52,2239570,41.535,45.5134,34.26,34.52,2239570,0.0,1.0
2025-03-05,38.3,44.04,38.23,41.51,1742796,38.3,44.04,38.23,41.51,1742796,0.0,1.0
2025-03-06,33.45,38.09,33.06,37.72,1638948,33.45,38.09,33.06,37.72,1638948,0.0,1.0
2025-03-07,32.88,34.2199,30.29,33.32,2426527,32.88,34.2199,30.29,33.32,2426527,0.0,1.0
2025-03-10,32.09,32.44,29.02,31.83,2101516,32.09,32.44,29.02,31.83,2101516,0.0,1.0
2025-03-11,30.54,32.99,29.4,32.51,2118337,30.54,32.99,29.4,32.51,2118337,0.0,1.0
2025-03-12,30.85,32.18,29.3159,31.1,1394038,30.85,32.18,29.3159,31.1,1394038,0.0,1.0
2025-03-13,26.92,30.65,26.72,30.65,1579013,26.92,30.65,26.72,30.65,1579013,0.0,1.0
2025-03-14,29.74,29.75,26.51,27.58,1413748,29.74,29.75,26.51,27.58,1413748,0.0,1.0
2025-03-17,29.13,31.1,28.261,29.86,796062,29.13,31.1,28.261,29.86,796062,0.0,1.0
2025-03-18,28.18,29.19,26.66,29.19,950865,28.18,29.19,26.66,29.19,950865,0.0,1.0
2025-03-19,28.01,29.27,27.57,28.17,1158641,28.01,29.27,27.57,28.17,1158641,0.0,1.0
2025-03-20,27.81,29.66,27.28,27.48,860946,27.81,29.66,27.28,27.48,860946,0.0,1.0
2025-03-21,30.29,31.12,26.96,27.82,1740673,30.29,31.12,26.96,27.82,1740673,0.0,1.0
2025-03-24,32.13,33.49,31.45,31.5,1286119,32.13,33.49,31.45,31.5,1286119,0.0,1.0
2025-03-25,31.2,32.6315,30.01,32.06,685413,31.2,32.6315,30.01,32.06,685413,0.0,1.0
2025-03-26,28.39,31.6,28.17,31.3499,1091605,28.39,31.6,28.17,31.3499,1091605,0.0,1.0
2025-03-27,28.58,29.5,26.755,27.76,886554,28.58,29.5,26.755,27.76,886554,0.0,1.0
2025-03-28,26.93,28.99,26.16,28.99,949149,26.93,28.99,26.16,28.99,949149,0.0,1.0
2025-03-31,25.54,26.155,24.88,25.96,948589,25.54,26.155,24.88,25.96,948589,0.0,1.0
2025-04-01,25.1,25.6152,24.5,25.29,805257,25.1,25.6152,24.5,25.29,805257,0.0,1.0
2025-04-02,26.14,27.5784,24.0828,24.67,1193215,26.14,27.5784,24.0828,24.67,1193215,0.0,1.0
2025-04-03,24.88,26.7,24.0,24.0,920067,24.88,26.7,24.0,24.0,920067,0.0,1.0
2025-04-04,22.25,24.5,21.2901,24.02,1621028,22.25,24.5,21.2901,24.02,1621028,0.0,1.0
2025-04-07,23.975,24.3599,20.44,20.68,1655563,23.975,24.3599,20.44,20.68,1655563,0.0,1.0
2025-04-08,21.39,26.2,21.0,25.96,1874544,21.39,26.2,21.0,25.96,1874544,0.0,1.0
2025-04-09,24.9,25.86,20.53,21.01,1943460,24.9,25.86,20.53,21.01,1943460,0.0,1.0
2025-04-10,22.745,24.615,21.8029,24.14,1106387,22.745,24.615,21.8029,24.14,1106387,0.0,1.0
2025-04-11,23.26,23.43,22.3,22.91,1026629,23.26,23.43,22.3,22.91,1026629,0.0,1.0
2025-04-14,24.85,25.8699,23.8,24.88,1243230,24.85,25.8699,23.8,24.88,1243230,0.0,1.0
2025-04-15,25.935,26.8599,24.75,24.94,1031717,25.935,26.8599,24.75,24.94,1031717,0.0,1.0
2025-04-16,26.5,27.47,25.12,25.55,1037576,26.5,27.47,25.12,25.55,1037576,0.0,1.0
2025-04-17,27.0,27.4,25.56,26.77,644461,27.0,27.4,25.56,26.77,644461,0.0,1.0
2025-04-21,26.42,27.922,26.05,27.2,1107701,26.42,27.922,26.05,27.2,1107701,0.0,1.0
2025-04-22,29.69,29.87,26.755,26.95,1392060,29.69,29.87,26.755,26.95,1392060,0.0,1.0
2025-04-23,33.76,36.19,32.14,32.48,1988960,33.76,36.19,32.14,32.48,1988960,0.0,1.0
2025-04-24,37.69,38.1,34.11,34.44,1068712,37.69,38.1,34.11,34.44,1068712,0.0,1.0
2025-04-25,37.2,38.01,36.21,36.985,939923,37.2,38.01,36.21,36.985,939923,0.0,1.0
2025-04-28,36.9,40.9199,36.43,37.275,1295972,36.9,40.9199,36.43,37.275,1295972,0.0,1.0
2025-04-29,36.805,37.35,34.04,36.955,1515900,36.805,37.35,34.04,36.955,1515900,0.0,1.0
2025-04-30,34.495,35.17,33.13,35.0,1024774,34.495,35.17,33.13,35.0,1024774,0.0,1.0
2025-05-01,32.49,35.7099,32.41,35.13,1319998,32.49,35.7099,32.41,35.13,1319998,0.0,1.0
2025-05-02,35.775,36.36,33.06,33.06,1690073,35.775,36.36,33.06,33.06,1690073,0.0,1.0
2025-05-05,34.26,35.56,32.755,35.485,821882,34.26,35.56,32.755,35.485,821882,0.0,1.0
2025-05-06,32.16,34.1471,31.39,33.0,1270775,32.16,34.1471,31.39,33.0,1270775,0.0,1.0
2025-05-07,34.71,35.9178,32.0714,32.4,1371613,34.71,35.9178,32.0714,32.4,1371613,0.0,1.0
2025-05-08,36.1,37.32,34.0,35.49,1121606,36.1,37.32,34.0,35.49,1121606,0.0,1.0
2025-05-09,35.2,37.2299,34.995,36.3,878750,35.2,37.2299,34.995,36.3,878750,0.0,1.0
2025-05-12,35.99,38.0,35.1939,36.53,891084,35.99,38.0,35.1939,36.53,891084,0.0,1.0
2025-05-13,42.89,44.125,36.25,36.25,3022847,42.89,44.125,36.25,36.25,3022847,0.0,1.0
2025-05-14,32.89,40.25,32.35,37.402,5135572,32.89,40.25,32.35,37.402,5135572,0.0,1.0
2025-05-15,38.99,39.0,32.15,32.2,2565988,38.99,39.0,32.15,32.2,2565988,0.0,1.0
2025-05-16,39.91,41.98,37.0301,39.1,2075772,39.91,41.98,37.0301,39.1,2075772,0.0,1.0
2025-05-19,38.23,40.3551,36.43,37.99,1678711,38.23,40.3551,36.43,37.99,1678711,0.0,1.0
2025-05-20,39.32,40.6804,37.3265,38.11,959082,39.32,40.6804,37.3265,38.11,959082,0.0,1.0
2025-05-21,37.46,40.2,37.0992,38.43,1005491,37.46,40.2,37.0992,38.43,1005491,0.0,1.0
2025-05-22,38.77,41.28,35.5,36.88,1569077,38.77,41.28,35.5,36.88,1569077,0.0,1.0
2025-05-23,40.18,40.54,37.27,37.402,779977,40.18,40.54,37.27,37.402,779977,0.0,1.0
2025-05-27,42.34,44.72,40.7601,41.93,1534480,42.34,44.72,40.7601,41.93,1534480,0.0,1.0
2025-05-28,41.09,42.9,38.55,42.845,1195375,41.09,42.9,38.55,42.845,1195375,0.0,1.0
2025-05-29,41.1,42.5,40.2,41.95,727112,41.1,42.5,40.2,41.95,727112,0.0,1.0
2025-05-30,38.41,41.0,37.5,40.74,1589528,38.41,41.0,37.5,40.74,1589528,0.0,1.0
2025-06-02,37.5,41.22,37.35,38.5,1480391,37.5,41.22,37.35,38.5,1480391,0.0,1.0
2025-06-03,38.55,41.035,38.1,39.49,1648525,38.55,41.035,38.1,39.49,1648525,0.0,1.0
2025-06-04,40.01,40.88,38.4,38.76,1136583,40.01,40.88,38.4,38.76,1136583,0.0,1.0
2025-06-05,39.49,43.23,38.615,39.9,1680659,39.49,43.23,38.615,39.9,1680659,0.0,1.0
2025-06-06,38.36,40.88,36.94,40.24,2102823,38.36,40.88,36.94,40.24,2102823,0.0,1.0
2025-06-09,40.03,41.27,35.5,38.89,2593614,40.03,41.27,35.5,38.89,2593614,0.0,1.0
2025-06-10,42.15,42.5,39.33,39.9,1216831,42.15,42.5,39.33,39.9,1216831,0.0,1.0
2025-06-11,43.87,44.37,42.36,42.63,1175210,43.87,44.37,42.36,42.63,1175210,0.0,1.0
2025-06-12,41.92,43.74,41.52,43.06,797269,41.92,43.74,41.52,43.06,797269,0.0,1.0
2025-06-13,41.31,43.1678,40.3,41.0,762993,41.31,43.1678,40.3,41.0,762993,0.0,1.0
2025-06-16,42.52,43.34,41.7,42.03,613982,42.52,43.34,41.7,42.03,613982,0.0,1.0
2025-06-17,42.05,43.699,40.6,41.73,851438,42.05,43.699,40.6,41.73,851438,0.0,1.0
2025-06-18,48.44,48.47,40.91,43.0,2343818,48.44,48.47,40.91,43.0,2343818,0.0,1.0
2025-06-20,45.63,49.58,44.44,49.58,2221920,45.63,49.58,44.44,49.58,2221920,0.0,1.0
2025-06-23,43.07,45.11,41.6901,44.5,1049437,43.07,45.11,41.6901,44.5,1049437,0.0,1.0
2025-06-24,43.95,44.99,43.25,44.32,725258,43.95,44.99,43.25,44.32,725258,0.0,1.0
2025-06-25,46.175,46.7899,44.1,44.78,856661,46.175,46.7899,44.1,44.78,856661,0.0,1.0
2025-06-26,49.38,49.76,45.53,46.75,944868,49.38,49.76,45.53,46.75,944868,0.0,1.0
2025-06-27,48.39,50.87,46.46,49.21,5793289,48.39,50.87,46.46,49.21,5793289,0.0,1.0
2025-06-30,51.42,52.56,48.4345,49.01,1375128,51.42,52.56,48.4345,49.01,1375128,0.0,1.0
2025-07-01,49.23,50.65,48.08,50.31,1451377,49.23,50.65,48.08,50.31,1451377,0.0,1.0
2025-07-02,47.56,48.94,45.3701,48.25,1418865,47.56,48.94,45.3701,48.25,1418865,0.0,1.0
2025-07-03,46.72,47.5077,45.41,47.33,1042680,46.72,47.5077,45.41,47.33,1042680,0.0,1.0
2025-07-07,44.85,46.0445,42.95,46.0,1248376,44.85,46.0445,42.95,46.0,1248376,0.0,1.0
2025-07-08,42.84,45.8089,42.42,45.09,1021191,42.84,45.8089,42.42,45.09,1021191,0.0,1.0
2025-07-09,42.13,44.48,41.91,43.55,909741,42.13,44.48,41.91,43.55,909741,0.0,1.0
2025-07-10,43.39,44.3,41.2504,42.13,808480,43.39,44.3,41.2504,42.13,808480,0.0,1.0
2025-07-11,40.73,42.82,40.3,42.65,768369,40.73,42.82,40.3,42.65,768369,0.0,1.0
2025-07-14,40.18,40.91,38.67,40.27,791176,40.18,40.91,38.67,40.27,791176,0.0,1.0
2025-07-15,38.53,40.56,38.33,40.32,1170518,38.53,40.56,38.33,40.32,1170518,0.0,1.0
2025-07-16,36.61,38.69,34.5,38.06,1941823,36.61,38.69,34.5,38.06,1941823,0.0,1.0
2025-07-17,35.92,37.39,35.35,36.57,990689,35.92,37.39,35.35,36.57,990689,0.0,1.0
2025-07-18,35.19,36.58,34.8,36.39,992360,35.19,36.58,34.8,36.39,992360,0.0,1.0
2025-07-21,34.35,35.84,34.05,35.47,819744,34.35,35.84,34.05,35.47,819744,0.0,1.0
2025-07-22,37.16,38.7,33.73,34.45,1666031,37.16,38.7,33.73,34.45,1666031,0.0,1.0
2025-07-23,40.88,41.22,37.1,38.0,1425209,40.88,41.22,37.1,38.0,1425209,0.0,1.0
2025-07-24,39.72,41.0871,39.58,40.81,771817,39.72,41.0871,39.58,40.81,771817,0.0,1.0
2025-07-25,40.29,40.62,39.01,39.76,551698,40.29,40.62,39.01,39.76,551698,0.0,1.0
2025-07-28,38.27,41.0,37.6001,40.29,807133,38.27,41.0,37.6001,40.29,807133,0.0,1.0
2025-07-29,34.12,38.35,33.69,38.35,1580332,34.12,38.35,33.69,38.35,1580332,0.0,1.0
2025-07-30,33.77,35.25,33.31005,34.42,845094,33.77,35.25,33.31005,34.42,845094,0.0,1.0
2025-07-31,34.21,35.1,32.91,33.26,833842,34.21,35.1,32.91,33.26,833842,0.0,1.0
2025-08-01,32.79,33.33,31.51,32.77,850629,32.79,33.33,31.51,32.77,850629,0.0,1.0
2025-08-04,33.23,33.4,32.5,33.24,613361,33.23,33.4,32.5,33.24,613361,0.0,1.0
2025-08-05,33.75,34.52,32.42,33.21,653616,33.75,34.52,32.42,33.21,653616,0.0,1.0
2025-08-06,33.08,33.61,31.9701,33.61,903259,33.08,33.61,31.9701,33.61,903259,0.0,1.0
2025-08-07,32.96,33.6376,31.745,33.36,697603,32.96,33.6376,31.745,33.36,697603,0.0,1.0
2025-08-08,32.82,33.42,32.25,33.33,646168,32.82,33.42,32.25,33.33,646168,0.0,1.0
2025-08-11,32.69,33.36,31.04,32.66,1099765,32.69,33.36,31.04,32.66,1099765,0.0,1.0
2025-08-12,33.6,34.0,32.31,32.82,1446746,33.6,34.0,32.31,32.82,1446746,0.0,1.0
2025-08-13,33.98,36.56,32.4101,32.51,1492111,33.98,36.56,32.4101,32.51,1492111,0.0,1.0
2025-08-14,32.18,34.795,31.75,33.32,1016113,32.18,34.795,31.75,33.32,1016113,0.0,1.0
2025-08-15,32.43,33.09,31.8,32.2,806622,32.43,33.09,31.8,32.2,806622,0.0,1.0
2025-08-18,32.8,33.06,31.8,32.71,666469,32.8,33.06,31.8,32.71,666469,0.0,1.0
2025-08-19,31.42,32.8,31.0809,32.61,573549,31.42,32.8,31.0809,32.61,573549,0.0,1.0
2025-08-20,32.17,32.21,29.95,31.0,886479,32.17,32.21,29.95,31.0,886479,0.0,1.0
2025-08-21,33.15,33.25,31.001,31.4,621276,33.15,33.25,31.001,31.4,621276,0.0,1.0
2025-08-22,34.24,35.29,32.6643,33.41,638232,34.24,35.29,32.6643,33.41,638232,0.0,1.0
2025-08-25,32.925,34.453,32.875,34.0,525407,32.925,34.453,32.875,34.0,525407,0.0,1.0
2025-08-26,34.07,34.09,32.88,32.88,698386,34.07,34.09,32.88,32.88,698386,0.0,1.0
2025-08-27,33.63,33.924,33.2,33.8,421170,33.63,33.924,33.2,33.8,421170,0.0,1.0
2025-08-28,34.11,34.335,33.45,33.7,392817,34.11,34.335,33.45,33.7,392817,0.0,1.0
2025-08-29,32.79,33.978,32.05,33.92,694106,32.79,33.978,32.05,33.92,694106,0.0,1.0
2025-09-02,31.61,32.55,30.82,31.69,625173,31.61,32.55,30.82,31.69,625173,0.0,1.0
2025-09-03,32.42,32.97,31.75,31.95,591665,32.42,32.97,31.75,31.95,591665,0.0,1.0
2025-09-04,33.59,33.71,31.885,32.58,652192,33.59,33.71,31.885,32.58,652192,0.0,1.0
2025-09-05,36.91,36.97,33.61,34.08,1108780,36.91,36.97,33.61,34.08,1108780,0.0,1.0
2025-09-08,38.23,39.6,36.82,37.42,1149911,38.23,39.6,36.82,37.42,1149911,0.0,1.0
2025-09-09,37.53,38.2,36.95,38.11,530552,37.53,38.2,36.95,38.11,530552,0.0,1.0
2025-09-10,35.42,37.71,35.39,37.71,870929,35.42,37.71,35.39,37.71,870929,0.0,1.0
2025-09-11,38.65,40.38,35.43,35.43,1119856,38.65,40.38,35.43,35.43,1119856,0.0,1.0
2025-09-12,38.04,38.47,36.87,37.96,519936,38.04,38.47,36.87,37.96,519936,0.0,1.0
2025-09-15,39.33,39.58,38.13,38.41,485263,39.33,39.58,38.13,38.41,485263,0.0,1.0
2025-09-16,38.785,39.245,38.05,39.2,473202,38.785,39.245,38.05,39.2,473202,0.0,1.0
2025-09-17,38.32,39.51,36.98,38.74,550110,38.32,39.51,36.98,38.74,550110,0.0,1.0
2025-09-18,39.59,40.05,38.89,39.18,662448,39.59,40.05,38.89,39.18,662448,0.0,1.0
2025-09-19,41.65,41.93,39.295,39.52,1510438,41.65,41.93,39.295,39.52,1510438,0.0,1.0
2025-09-22,44.48,45.6,41.7,41.7,1226390,44.48,45.6,41.7,41.7,1226390,0.0,1.0
2025-09-23,46.98,49.4999,45.509,45.96,1414557,46.98,49.4999,45.509,45.96,1414557,0.0,1.0
2025-09-24,46.58,48.44,45.56,46.65,733118,46.58,48.44,45.56,46.65,733118,0.0,1.0
2025-09-25,48.26,48.39,43.82,45.07,878018,48.26,48.39,43.82,45.07,878018,0.0,1.0
2025-09-26,49.86,50.24,48.0062,48.5,801312,49.86,50.24,48.0062,48.5,801312,0.0,1.0
2025-09-29,58.77,59.2,50.3789,50.65,2071569,58.77,59.2,50.3789,50.65,2071569,0.0,1.0
2025-09-30,59.13,59.7,56.75,58.77,1182757,59.13,59.7,56.75,58.77,1182757,0.0,1.0
2025-10-01,62.06,62.71,58.5,58.79,956817,62.06,62.71,58.5,58.79,956817,0.0,1.0
2025-10-02,64.73,64.844,62.05,63.18,736420,64.73,64.844,62.05,63.18,736420,0.0,1.0
2025-10-03,65.545,73.74,64.1267,67.0,2169357,65.545,73.74,64.1267,67.0,2169357,0.0,1.0
2025-10-06,61.7,66.53,60.02,66.47,1265170,61.7,66.53,60.02,66.47,1265170,0.0,1.0
2025-10-07,62.82,64.73,60.24,61.7,765905,62.82,64.73,60.24,61.7,765905,0.0,1.0
2025-10-08,72.79,72.95,61.5001,62.99,1210692,72.79,72.95,61.5001,62.99,1210692,0.0,1.0
2025-10-09,71.13,75.5299,69.63,72.75,1077147,71.13,75.5299,69.63,72.75,1077147,0.0,1.0
2025-10-10,66.13,72.83,65.54,71.4,1057462,66.13,72.83,65.54,71.4,1057462,0.0,1.0
2025-10-13,70.44,70.84,65.27,68.35,604948,70.44,70.84,65.27,68.35,604948,0.0,1.0
2025-10-14,69.29,71.59,65.6,67.38,602362,69.29,71.59,65.6,67.38,602362,0.0,1.0
2025-10-15,75.52,76.22,68.6901,68.88,931113,75.52,76.22,68.6901,68.88,931113,0.0,1.0
2025-10-16,86.41,89.5661,82.0,82.02,2092010,86.41,89.5661,82.0,82.02,2092010,0.0,1.0
2025-10-17,78.0,85.5,76.41,85.295,1235283,78.0,85.5,76.41,85.295,1235283,0.0,1.0
2025-10-20,91.85,102.9999,88.18,89.54,3547593,91.85,102.9999,88.18,89.54,3547593,0.0,1.0
2025-10-21,83.71,92.28,81.85,90.13,1297476,83.71,92.28,81.85,90.13,1297476,0.0,1.0
2025-10-22,79.76,87.95,75.1,83.89,1278138,79.76,87.95,75.1,83.89,1278138,0.0,1.0
2025-10-23,82.65,82.88,78.595,79.02,776110,82.65,82.88,78.595,79.02,776110,0.0,1.0
2025-10-24,89.39,92.79,83.7091,84.94,1030406,89.39,92.79,83.7091,84.94,1030406,0.0,1.0
2025-10-27,85.0,91.68,83.26,91.68,797917,85.0,91.68,83.26,91.68,797917,0.0,1.0
2025-10-28,86.36,86.7599,82.46,84.33,425251,86.36,86.7599,82.46,84.33,425251,0.0,1.0
2025-10-29,85.21,91.88,85.01,87.97,843833,85.21,91.88,85.01,87.97,843833,0.0,1.0
2025-10-30,91.15,95.2,85.25,85.77,1613716,91.15,95.2,85.25,85.77,1613716,0.0,1.0
2025-10-31,91.93,95.2462,88.4609,91.29,1122975,91.93,95.2462,88.4609,91.29,1122975,0.0,1.0
2025-11-03,89.81,93.01,88.415,90.0,895970,89.81,93.01,88.415,90.0,895970,0.0,1.0
2025-11-04,80.69,86.7,80.6,85.87,1607275,80.69,86.7,80.6,85.87,1607275,0.0,1.0
2025-11-05,84.64,85.71,79.0,81.51,824766,84.64,85.71,79.0,81.51,824766,0.0,1.0
2025-11-06,80.06,86.19,77.0,85.12,970333,80.06,86.19,77.0,85.12,970333,0.0,1.0
2025-11-07,79.4,79.45,74.0,77.95,1002456,79.4,79.45,74.0,77.95,1002456,0.0,1.0
2025-11-10,85.11,88.5,83.0,83.75,599685,85.11,88.5,83.0,83.75,599685,0.0,1.0
2025-11-11,83.39,88.34,82.0,85.81,657728,83.39,88.34,82.0,85.81,657728,0.0,1.0
2025-11-12,84.77,89.755,84.32,88.57,965843,84.77,89.755,84.32,88.57,965843,0.0,1.0
2025-11-13,83.2,91.42,80.0,86.125,1291143,83.2,91.42,80.0,86.125,1291143,0.0,1.0
2025-11-14,79.63,84.7999,75.0,77.68,1166143,79.63,84.7999,75.0,77.68,1166143,0.0,1.0
2025-11-17,84.94,90.5,77.668,79.2,1267361,84.94,90.5,77.668,79.2,1267361,0.0,1.0
2025-11-18,81.46,82.64,75.11,78.62,1988054,81.46,82.64,75.11,78.62,1988054,0.0,1.0
2025-11-19,87.97,88.95,80.33,82.07,979506,87.97,88.95,80.33,82.07,979506,0.0,1.0
2025-11-20,85.65,97.75,83.5101,90.91,1574859,85.65,97.75,83.5101,90.91,1574859,0.0,1.0
2025-11-21,93.55,95.0,84.909,86.15,1988963,93.55,95.0,84.909,86.15,1988963,0.0,1.0
2025-11-24,111.4,111.75,94.0,95.47,2655005,111.4,111.75,94.0,95.47,2655005,0.0,1.0
2025-11-25,107.69,115.76,106.0701,111.11,1626383,107.69,115.76,106.0701,111.11,1626383,0.0,1.0
2025-11-26,110.16,111.94,107.51,109.545,688180,110.16,111.94,107.51,109.545,688180,0.0,1.0