date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-23,23.8,24.27,22.14,23.0,3335848,23.8,24.27,22.14,23.0,3335848,0.0,1.0
2024-05-24,25.7,26.15,23.98,24.26,990492,25.7,26.15,23.98,24.26,990492,0.0,1.0
2024-05-28,26.48,26.88,25.075,25.85,555135,26.48,26.88,25.075,25.85,555135,0.0,1.0
2024-05-29,26.29,26.49,25.501,26.44,302723,26.29,26.49,25.501,26.44,302723,0.0,1.0
2024-05-30,26.14,27.21,25.5001,27.21,200902,26.14,27.21,25.5001,27.21,200902,0.0,1.0
2024-05-31,26.8,26.99,25.1,26.49,198784,26.8,26.99,25.1,26.49,198784,0.0,1.0
2024-06-03,26.64,27.49,25.85,27.0,283494,26.64,27.49,25.85,27.0,283494,0.0,1.0
2024-06-04,25.23,26.9,25.2,26.13,169763,25.23,26.9,25.2,26.13,169763,0.0,1.0
2024-06-05,25.36,25.9,24.37,25.16,348397,25.36,25.9,24.37,25.16,348397,0.0,1.0
2024-06-06,25.42,26.2,25.17,25.4,99978,25.42,26.2,25.17,25.4,99978,0.0,1.0
2024-06-07,25.37,26.2999,25.0,25.79,102547,25.37,26.2999,25.0,25.79,102547,0.0,1.0
2024-06-10,26.43,26.57,25.2545,25.39,87815,26.43,26.57,25.2545,25.39,87815,0.0,1.0
2024-06-11,25.98,26.9099,25.915,26.1,113471,25.98,26.9099,25.915,26.1,113471,0.0,1.0
2024-06-12,26.33,26.89,25.8901,26.24,132488,26.33,26.89,25.8901,26.24,132488,0.0,1.0
2024-06-13,25.37,26.24,25.24,25.6825,58581,25.37,26.24,25.24,25.6825,58581,0.0,1.0
2024-06-14,25.69,26.07,25.4501,25.57,41338,25.69,26.07,25.4501,25.57,41338,0.0,1.0
2024-06-17,26.02,27.0,24.7,25.12,115097,26.02,27.0,24.7,25.12,115097,0.0,1.0
2024-06-18,26.47,26.8897,26.1378,26.23,107759,26.47,26.8897,26.1378,26.23,107759,0.0,1.0
2024-06-20,25.6,26.93,24.76,26.93,165681,25.6,26.93,24.76,26.93,165681,0.0,1.0
2024-06-21,24.5,25.6,24.46,25.3,157103,24.5,25.6,24.46,25.3,157103,0.0,1.0
2024-06-24,24.18,24.975,24.1,24.5,167635,24.18,24.975,24.1,24.5,167635,0.0,1.0
2024-06-25,24.39,24.75,24.06,24.06,181413,24.39,24.75,24.06,24.06,181413,0.0,1.0
2024-06-26,24.11,24.6099,23.695,24.2,201380,24.11,24.6099,23.695,24.2,201380,0.0,1.0
2024-06-27,25.31,25.34,24.085,24.14,394288,25.31,25.34,24.085,24.14,394288,0.0,1.0
2024-06-28,25.34,26.54,25.21,25.5,349197,25.34,26.54,25.21,25.5,349197,0.0,1.0
2024-07-01,25.1,25.525,24.61,25.34,468113,25.1,25.525,24.61,25.34,468113,0.0,1.0
2024-07-02,25.84,26.13,24.77,24.77,221969,25.84,26.13,24.77,24.77,221969,0.0,1.0
2024-07-03,24.99,26.01,24.99,25.88,23943,24.99,26.01,24.99,25.88,23943,0.0,1.0
2024-07-05,24.8,25.22,24.41,25.0,94847,24.8,25.22,24.41,25.0,94847,0.0,1.0
2024-07-08,26.05,26.05,24.61,24.61,41898,26.05,26.05,24.61,24.61,41898,0.0,1.0
2024-07-09,25.99,26.37,25.64,26.11,38003,25.99,26.37,25.64,26.11,38003,0.0,1.0
2024-07-10,25.65,25.97,24.8,25.74,152901,25.65,25.97,24.8,25.74,152901,0.0,1.0
2024-07-11,26.51,26.76,25.11,25.57,340400,26.51,26.76,25.11,25.57,340400,0.0,1.0
2024-07-12,25.97,27.21,25.96,26.78,30183,25.97,27.21,25.96,26.78,30183,0.0,1.0
2024-07-15,27.12,27.44,25.81,26.19,51498,27.12,27.44,25.81,26.19,51498,0.0,1.0
2024-07-16,27.04,28.315,26.74,27.39,178158,27.04,28.315,26.74,27.39,178158,0.0,1.0
2024-07-17,26.62,27.2,26.05,27.0,144710,26.62,27.2,26.05,27.0,144710,0.0,1.0
2024-07-18,26.41,26.9,26.001,26.66,55130,26.41,26.9,26.001,26.66,55130,0.0,1.0
2024-07-19,26.47,26.7,25.79,26.7,99884,26.47,26.7,25.79,26.7,99884,0.0,1.0
2024-07-22,27.38,28.09,26.078,26.24,169348,27.38,28.09,26.078,26.24,169348,0.0,1.0
2024-07-23,27.97,29.1,27.46,27.6,92897,27.97,29.1,27.46,27.6,92897,0.0,1.0
2024-07-24,27.35,28.185,27.15,27.76,49886,27.35,28.185,27.15,27.76,49886,0.0,1.0
2024-07-25,27.11,27.61,26.63,27.61,53364,27.11,27.61,26.63,27.61,53364,0.0,1.0
2024-07-26,27.97,28.3,27.14,27.49,76854,27.97,28.3,27.14,27.49,76854,0.0,1.0
2024-07-29,27.87,29.2999,27.72,28.33,50172,27.87,29.2999,27.72,28.33,50172,0.0,1.0
2024-07-30,27.84,28.16,27.43,28.16,32934,27.84,28.16,27.43,28.16,32934,0.0,1.0
2024-07-31,28.03,29.33,27.6,28.27,86096,28.03,29.33,27.6,28.27,86096,0.0,1.0
2024-08-01,27.21,28.25,26.61,28.25,84176,27.21,28.25,26.61,28.25,84176,0.0,1.0
2024-08-02,27.48,27.99,26.25,26.67,92094,27.48,27.99,26.25,26.67,92094,0.0,1.0
2024-08-05,27.08,27.24,24.7969,26.6,152159,27.08,27.24,24.7969,26.6,152159,0.0,1.0
2024-08-06,26.98,28.65,25.83,28.65,127544,26.98,28.65,25.83,28.65,127544,0.0,1.0
2024-08-07,27.11,27.5,26.98,27.42,121643,27.11,27.5,26.98,27.42,121643,0.0,1.0
2024-08-08,26.95,27.49,26.63,27.49,80138,26.95,27.49,26.63,27.49,80138,0.0,1.0
2024-08-09,27.0,27.345,26.619,27.05,61705,27.0,27.345,26.619,27.05,61705,0.0,1.0
2024-08-12,27.02,27.21,26.578,26.93,52056,27.02,27.21,26.578,26.93,52056,0.0,1.0
2024-08-13,26.89,27.6,26.79,27.38,95746,26.89,27.6,26.79,27.38,95746,0.0,1.0
2024-08-14,27.08,28.68,26.56,27.03,50222,27.08,28.68,26.56,27.03,50222,0.0,1.0
2024-08-15,26.9,27.6568,26.88,27.61,148144,26.9,27.6568,26.88,27.61,148144,0.0,1.0
2024-08-16,26.95,27.81,26.7,26.7,210066,26.95,27.81,26.7,26.7,210066,0.0,1.0
2024-08-19,27.84,28.13,27.0,27.18,291079,27.84,28.13,27.0,27.18,291079,0.0,1.0
2024-08-20,28.87,28.88,27.835,27.84,193338,28.87,28.88,27.835,27.84,193338,0.0,1.0
2024-08-21,30.39,30.71,28.94,29.07,98363,30.39,30.71,28.94,29.07,98363,0.0,1.0
2024-08-22,30.01,31.2289,29.68,30.63,71565,30.01,31.2289,29.68,30.63,71565,0.0,1.0
2024-08-23,30.98,30.98,30.17,30.18,60261,30.98,30.98,30.17,30.18,60261,0.0,1.0
2024-08-26,30.75,32.5499,30.685,31.0,115258,30.75,32.5499,30.685,31.0,115258,0.0,1.0
2024-08-27,30.6,31.39,30.1186,30.38,59031,30.6,31.39,30.1186,30.38,59031,0.0,1.0
2024-08-28,30.21,31.05,30.19,30.29,67123,30.21,31.05,30.19,30.29,67123,0.0,1.0
2024-08-29,31.32,31.945,30.37,30.57,71917,31.32,31.945,30.37,30.57,71917,0.0,1.0
2024-08-30,30.98,32.2559,30.87,31.63,169143,30.98,32.2559,30.87,31.63,169143,0.0,1.0
2024-09-03,30.69,31.06,30.17,30.58,72732,30.69,31.06,30.17,30.58,72732,0.0,1.0
2024-09-04,31.49,31.65,30.54,30.764,87926,31.49,31.65,30.54,30.764,87926,0.0,1.0
2024-09-05,31.09,32.41,30.99,31.77,75746,31.09,32.41,30.99,31.77,75746,0.0,1.0
2024-09-06,31.14,31.68,30.42,30.78,89296,31.14,31.68,30.42,30.78,89296,0.0,1.0
2024-09-09,31.16,32.165,30.75,31.38,100422,31.16,32.165,30.75,31.38,100422,0.0,1.0
2024-09-10,30.16,31.27,30.0,31.08,71198,30.16,31.27,30.0,31.08,71198,0.0,1.0
2024-09-11,29.07,30.09,29.01,30.07,64552,29.07,30.09,29.01,30.07,64552,0.0,1.0
2024-09-12,28.7,29.43,28.65,29.38,70293,28.7,29.43,28.65,29.38,70293,0.0,1.0
2024-09-13,28.64,28.95,28.34,28.64,78816,28.64,28.95,28.34,28.64,78816,0.0,1.0
2024-09-16,27.95,28.88,27.87,28.82,122416,27.95,28.88,27.87,28.82,122416,0.0,1.0
2024-09-17,29.25,29.51,28.06,28.13,221451,29.25,29.51,28.06,28.13,221451,0.0,1.0
2024-09-18,28.89,30.15,28.76,29.24,143715,28.89,30.15,28.76,29.24,143715,0.0,1.0
2024-09-19,28.55,29.5244,28.06,29.1,173227,28.55,29.5244,28.06,29.1,173227,0.0,1.0
2024-09-20,28.3,28.88,27.7465,28.26,1705274,28.3,28.88,27.7465,28.26,1705274,0.0,1.0
2024-09-23,27.82,28.91,27.78,28.37,257495,27.82,28.91,27.78,28.37,257495,0.0,1.0
2024-09-24,27.79,28.235,27.07,27.83,179800,27.79,28.235,27.07,27.83,179800,0.0,1.0
2024-09-25,28.03,28.11,27.585,27.73,96250,28.03,28.11,27.585,27.73,96250,0.0,1.0
2024-09-26,27.76,28.94,27.71,28.45,112007,27.76,28.94,27.71,28.45,112007,0.0,1.0
2024-09-27,27.69,28.55,27.485,27.88,106025,27.69,28.55,27.485,27.88,106025,0.0,1.0
2024-09-30,28.01,28.01,27.37,27.63,110177,28.01,28.01,27.37,27.63,110177,0.0,1.0
2024-10-01,29.29,29.375,27.61,28.1,152027,29.29,29.375,27.61,28.1,152027,0.0,1.0
2024-10-02,28.47,29.37,28.25,29.21,95782,28.47,29.37,28.25,29.21,95782,0.0,1.0
2024-10-03,28.44,28.8,28.19,28.57,157178,28.44,28.8,28.19,28.57,157178,0.0,1.0
2024-10-04,29.12,29.12,28.435,28.62,73782,29.12,29.12,28.435,28.62,73782,0.0,1.0
2024-10-07,28.23,29.5,28.22,29.18,96444,28.23,29.5,28.22,29.18,96444,0.0,1.0
2024-10-08,28.4,28.71,28.2,28.2,133893,28.4,28.71,28.2,28.2,133893,0.0,1.0
2024-10-09,28.5,28.76,28.28,28.53,59923,28.5,28.76,28.28,28.53,59923,0.0,1.0
2024-10-10,28.44,28.7,28.07,28.4,55100,28.44,28.7,28.07,28.4,55100,0.0,1.0
2024-10-11,29.26,29.41,28.465,28.64,78612,29.26,29.41,28.465,28.64,78612,0.0,1.0
2024-10-14,29.14,29.21,28.835,29.08,42494,29.14,29.21,28.835,29.08,42494,0.0,1.0
2024-10-15,30.52,31.04,29.6,29.67,147860,30.52,31.04,29.6,29.67,147860,0.0,1.0
2024-10-16,30.76,31.1,30.51,30.57,167087,30.76,31.1,30.51,30.57,167087,0.0,1.0
2024-10-17,31.81,31.905,30.61,30.61,73453,31.81,31.905,30.61,30.61,73453,0.0,1.0
2024-10-18,31.16,31.79,31.14,31.79,57176,31.16,31.79,31.14,31.79,57176,0.0,1.0
2024-10-21,30.56,31.31,30.5,31.31,45385,30.56,31.31,30.5,31.31,45385,0.0,1.0
2024-10-22,29.15,29.5299,28.001,28.71,273050,29.15,29.5299,28.001,28.71,273050,0.0,1.0
2024-10-23,29.49,29.92,28.5,28.63,143202,29.49,29.92,28.5,28.63,143202,0.0,1.0
2024-10-24,29.51,30.4,29.245,30.3,2249231,29.51,30.4,29.245,30.3,2249231,0.0,1.0
2024-10-25,29.42,29.8,29.07,29.66,446797,29.42,29.8,29.07,29.66,446797,0.0,1.0
2024-10-28,29.97,29.97,29.0462,29.6,286092,29.97,29.97,29.0462,29.6,286092,0.0,1.0
2024-10-29,30.05,30.45,29.9,29.95,306723,30.05,30.45,29.9,29.95,306723,0.0,1.0
2024-10-30,29.4,30.72,29.37,29.78,206834,29.4,30.72,29.37,29.78,206834,0.0,1.0
2024-10-31,29.11,29.49,28.97,29.08,260453,29.11,29.49,28.97,29.08,260453,0.0,1.0
2024-11-01,29.38,29.51,28.88,29.19,167562,29.38,29.51,28.88,29.19,167562,0.0,1.0
2024-11-04,29.68,29.96,29.04,29.38,171430,29.68,29.96,29.04,29.38,171430,0.0,1.0
2024-11-05,29.8,29.95,28.23,29.0,453273,29.8,29.95,28.23,29.0,453273,0.0,1.0
2024-11-06,31.2,32.41,30.62,30.75,277220,31.2,32.41,30.62,30.75,277220,0.0,1.0
2024-11-07,32.49,32.62,31.26,31.34,357826,32.49,32.62,31.26,31.34,357826,0.0,1.0
2024-11-08,32.83,33.85,32.47,32.47,345989,32.83,33.85,32.47,32.47,345989,0.0,1.0
2024-11-11,33.24,34.09,33.12,33.53,319329,33.24,34.09,33.12,33.53,319329,0.0,1.0
2024-11-12,34.1,34.11,32.835,33.23,237149,34.1,34.11,32.835,33.23,237149,0.0,1.0
2024-11-13,33.12,34.486,33.11,34.3,194898,33.12,34.486,33.11,34.3,194898,0.0,1.0
2024-11-14,33.62,33.795,33.04,33.31,135728,33.62,33.795,33.04,33.31,135728,0.0,1.0
2024-11-15,33.54,34.12,33.18,33.75,128083,33.54,34.12,33.18,33.75,128083,0.0,1.0
2024-11-18,33.72,34.109,33.17,33.55,96946,33.72,34.109,33.17,33.55,96946,0.0,1.0
2024-11-19,34.65,34.85,33.28,33.72,189437,34.65,34.85,33.28,33.72,189437,0.0,1.0
2024-11-20,35.14,35.15,34.39,34.39,127113,35.14,35.15,34.39,34.39,127113,0.0,1.0
2024-11-21,34.79,35.95,34.75,35.38,196100,34.79,35.95,34.75,35.38,196100,0.0,1.0
2024-11-22,35.8,35.91,34.75,34.75,177095,35.8,35.91,34.75,34.75,177095,0.0,1.0
2024-11-25,36.06,36.795,35.76,36.02,279844,36.06,36.795,35.76,36.02,279844,0.0,1.0
2024-11-26,36.25,36.48,35.72,36.11,397213,36.25,36.48,35.72,36.11,397213,0.0,1.0
2024-11-27,36.16,36.79,35.99,36.37,167557,36.16,36.79,35.99,36.37,167557,0.0,1.0
2024-11-29,36.84,37.12,36.6,36.6,85024,36.84,37.12,36.6,36.6,85024,0.0,1.0
2024-12-02,36.41,36.8499,35.9,36.29,160784,36.41,36.8499,35.9,36.29,160784,0.0,1.0
2024-12-03,35.81,36.5,35.705,36.39,125092,35.81,36.5,35.705,36.39,125092,0.0,1.0
2024-12-04,36.7,37.13,35.625,35.68,228906,36.7,37.13,35.625,35.68,228906,0.0,1.0
2024-12-05,37.8,37.81,36.76,36.76,159273,37.8,37.81,36.76,36.76,159273,0.0,1.0
2024-12-06,37.0,37.8,36.98,37.8,97841,37.0,37.8,36.98,37.8,97841,0.0,1.0
2024-12-09,35.73,37.18,35.59,36.92,137101,35.73,37.18,35.59,36.92,137101,0.0,1.0
2024-12-10,36.25,36.54,35.13,35.68,130487,36.25,36.54,35.13,35.68,130487,0.0,1.0
2024-12-11,36.37,36.47,35.79,36.35,110147,36.37,36.47,35.79,36.35,110147,0.0,1.0
2024-12-12,36.04,36.8068,35.784,36.31,81619,36.04,36.8068,35.784,36.31,81619,0.0,1.0
2024-12-13,36.67,36.95,36.033,36.13,138287,36.67,36.95,36.033,36.13,138287,0.0,1.0
2024-12-16,36.3,36.9,36.02,36.62,118626,36.3,36.9,36.02,36.62,118626,0.0,1.0
2024-12-17,35.65,36.3169,35.38,36.21,100661,35.65,36.3169,35.38,36.21,100661,0.0,1.0
2024-12-18,34.31,36.02,33.91,35.97,186257,34.31,36.02,33.91,35.97,186257,0.0,1.0
2024-12-19,34.3,34.71,34.185,34.3,118735,34.3,34.71,34.185,34.3,118735,0.0,1.0
2024-12-20,34.48,35.22,33.72,33.87,927781,34.48,35.22,33.72,33.87,927781,0.0,1.0
2024-12-23,34.36,35.0,34.09,34.49,125832,34.36,35.0,34.09,34.49,125832,0.0,1.0
2024-12-24,34.8,34.82,33.82,34.21,39879,34.8,34.82,33.82,34.21,39879,0.0,1.0
2024-12-26,35.14,35.2,34.17,34.57,93840,35.14,35.2,34.17,34.57,93840,0.0,1.0
2024-12-27,34.48,35.1,34.26,34.94,114366,34.48,35.1,34.26,34.94,114366,0.0,1.0
2024-12-30,34.55,34.74,33.74,34.03,163536,34.55,34.74,33.74,34.03,163536,0.0,1.0
2024-12-31,35.52,35.53,34.6,34.86,227417,35.52,35.53,34.6,34.86,227417,0.0,1.0
2025-01-02,34.34,35.7018,34.3,35.6,186234,34.34,35.7018,34.3,35.6,186234,0.0,1.0
2025-01-03,33.85,34.7474,33.45,34.55,97455,33.85,34.7474,33.45,34.55,97455,0.0,1.0
2025-01-06,32.27,33.86,32.24,33.86,189084,32.27,33.86,32.24,33.86,189084,0.0,1.0
2025-01-07,32.2,32.225,31.52,32.16,237347,32.2,32.225,31.52,32.16,237347,0.0,1.0
2025-01-08,31.83,32.21,31.66,31.85,76403,31.83,32.21,31.66,31.85,76403,0.0,1.0
2025-01-10,31.84,31.9,30.75,31.53,117456,31.84,31.9,30.75,31.53,117456,0.0,1.0
2025-01-13,31.7,31.9845,31.0,31.75,102560,31.7,31.9845,31.0,31.75,102560,0.0,1.0
2025-01-14,32.16,32.21,31.535,31.67,69869,32.16,32.21,31.535,31.67,69869,0.0,1.0
2025-01-15,32.6,32.92,32.28,32.72,51431,32.6,32.92,32.28,32.72,51431,0.0,1.0
2025-01-16,32.62,33.19,32.47,32.73,127752,32.62,33.19,32.47,32.73,127752,0.0,1.0
2025-01-17,33.03,33.23,32.6154,32.86,91484,33.03,33.23,32.6154,32.86,91484,0.0,1.0
2025-01-21,32.8,33.43,32.68,33.18,102910,32.8,33.43,32.68,33.18,102910,0.0,1.0
2025-01-22,31.58,32.875,31.54,32.8,77014,31.58,32.875,31.54,32.8,77014,0.0,1.0
2025-01-23,31.39,31.73,30.895,31.72,116288,31.39,31.73,30.895,31.72,116288,0.0,1.0
2025-01-24,31.78,31.99,31.24,31.29,93038,31.78,31.99,31.24,31.29,93038,0.0,1.0
2025-01-27,32.32,32.67,31.67,31.83,86244,32.32,32.67,31.67,31.83,86244,0.0,1.0
2025-01-28,32.92,33.02,32.06,32.09,72816,32.92,33.02,32.06,32.09,72816,0.0,1.0
2025-01-29,32.67,33.13,32.48,32.89,69582,32.67,33.13,32.48,32.89,69582,0.0,1.0
2025-01-30,32.83,33.25,32.55,33.06,67489,32.83,33.25,32.55,33.06,67489,0.0,1.0
2025-01-31,32.33,32.77,32.1321,32.52,91641,32.33,32.77,32.1321,32.52,91641,0.0,1.0
2025-02-03,32.51,32.67,31.82,31.97,63144,32.51,32.67,31.82,31.97,63144,0.0,1.0
2025-02-04,33.24,33.28,32.3151,32.33,80690,33.24,33.28,32.3151,32.33,80690,0.0,1.0
2025-02-05,33.46,33.9834,33.04,33.73,94955,33.46,33.9834,33.04,33.73,94955,0.0,1.0
2025-02-06,33.79,33.98,33.44,33.44,55967,33.79,33.98,33.44,33.44,55967,0.0,1.0
2025-02-07,33.36,33.795,33.145,33.52,83931,33.36,33.795,33.145,33.52,83931,0.0,1.0
2025-02-10,32.95,33.535,32.85,33.35,163257,32.95,33.535,32.85,33.35,163257,0.0,1.0
2025-02-11,33.2,33.4,32.65,32.65,52680,33.2,33.4,32.65,32.65,52680,0.0,1.0
2025-02-12,32.37,32.97,32.25,32.93,65869,32.37,32.97,32.25,32.93,65869,0.0,1.0
2025-02-13,32.83,32.955,32.41,32.42,59897,32.83,32.955,32.41,32.42,59897,0.0,1.0
2025-02-14,32.05,32.905,31.95,32.84,91147,32.05,32.905,31.95,32.84,91147,0.0,1.0
2025-02-18,32.03,32.58,31.85,32.07,88625,32.03,32.58,31.85,32.07,88625,0.0,1.0
2025-02-19,31.83,32.2743,31.535,31.8,116866,31.83,32.2743,31.535,31.8,116866,0.0,1.0
2025-02-20,31.74,32.1,31.15,31.61,129228,31.74,32.1,31.15,31.61,129228,0.0,1.0
2025-02-21,31.01,32.15,30.95,31.89,127576,31.01,32.15,30.95,31.89,127576,0.0,1.0
2025-02-24,31.46,31.925,30.87,31.24,240382,31.46,31.925,30.87,31.24,240382,0.0,1.0
2025-02-25,33.63,35.025,33.08,33.08,193235,33.63,35.025,33.08,33.08,193235,0.0,1.0
2025-02-26,33.06,33.62,33.0101,33.49,146392,33.06,33.62,33.0101,33.49,146392,0.0,1.0
2025-02-27,32.81,33.35,32.72,32.86,145974,32.81,33.35,32.72,32.86,145974,0.0,1.0
2025-02-28,33.63,33.88,32.96,33.11,257612,33.63,33.88,32.96,33.11,257612,0.0,1.0
2025-03-03,34.59,35.0,33.935,34.0,228467,34.59,35.0,33.935,34.0,228467,0.0,1.0
2025-03-04,34.07,34.6189,33.96,34.6,246579,34.07,34.6189,33.96,34.6,246579,0.0,1.0
2025-03-05,34.38,34.58,34.03,34.26,231417,34.38,34.58,34.03,34.26,231417,0.0,1.0
2025-03-06,33.72,34.27,33.64,33.76,150204,33.72,34.27,33.64,33.76,150204,0.0,1.0
2025-03-07,33.49,34.14,33.17,33.82,156969,33.49,34.14,33.17,33.82,156969,0.0,1.0
2025-03-10,33.24,33.565,32.69,32.79,278967,33.24,33.565,32.69,32.79,278967,0.0,1.0
2025-03-11,33.91,34.19,33.14,33.25,366140,33.91,34.19,33.14,33.25,366140,0.0,1.0
2025-03-12,34.55,34.599,33.68,34.18,249033,34.55,34.599,33.68,34.18,249033,0.0,1.0
2025-03-13,34.46,34.84,34.23,34.68,217661,34.46,34.84,34.23,34.68,217661,0.0,1.0
2025-03-14,35.4,35.685,34.605,34.75,332328,35.4,35.685,34.605,34.75,332328,0.0,1.0
2025-03-17,36.52,36.73,35.02,35.3,393344,36.52,36.73,35.02,35.3,393344,0.0,1.0
2025-03-18,37.08,37.81,36.66,36.7,193417,37.08,37.81,36.66,36.7,193417,0.0,1.0
2025-03-19,37.3,37.7,36.53,36.9,266322,37.3,37.7,36.53,36.9,266322,0.0,1.0
2025-03-20,38.59,39.1103,37.03,37.24,346574,38.59,39.1103,37.03,37.24,346574,0.0,1.0
2025-03-21,37.7,39.43,37.7,38.61,1096457,37.7,39.43,37.7,38.61,1096457,0.0,1.0
2025-03-24,39.25,39.83,38.01,38.5,394864,39.25,39.83,38.01,38.5,394864,0.0,1.0
2025-03-25,40.89,41.17,39.38,39.47,434125,40.89,41.17,39.38,39.47,434125,0.0,1.0
2025-03-26,40.36,41.79,39.9,41.2,417224,40.36,41.79,39.9,41.2,417224,0.0,1.0
2025-03-27,41.0,41.73,40.1001,40.58,402022,41.0,41.73,40.1001,40.58,402022,0.0,1.0
2025-03-28,42.15,42.29,40.69,40.96,583103,42.15,42.29,40.69,40.96,583103,0.0,1.0
2025-03-31,40.65,42.14,39.25,40.7,624422,40.65,42.14,39.25,40.7,624422,0.0,1.0
2025-04-01,41.0,41.475,40.1529,40.99,467696,41.0,41.475,40.1529,40.99,467696,0.0,1.0
2025-04-02,41.71,41.866,40.66,40.77,332754,41.71,41.866,40.66,40.77,332754,0.0,1.0
2025-04-03,41.53,41.94,40.5,40.5,309942,41.53,41.94,40.5,40.5,309942,0.0,1.0
2025-04-04,38.26,41.21,37.7,40.49,485523,38.26,41.21,37.7,40.49,485523,0.0,1.0
2025-04-07,37.38,38.9,35.57,37.04,445704,37.38,38.9,35.57,37.04,445704,0.0,1.0
2025-04-08,37.54,38.675,36.855,38.4,295977,37.54,38.675,36.855,38.4,295977,0.0,1.0
2025-04-09,38.43,39.2,36.4201,37.01,496280,38.43,39.2,36.4201,37.01,496280,0.0,1.0
2025-04-10,37.96,39.2452,37.2,37.2,431036,37.96,39.2452,37.2,37.2,431036,0.0,1.0
2025-04-11,38.0,38.3132,37.39,38.12,151492,38.0,38.3132,37.39,38.12,151492,0.0,1.0
2025-04-14,39.67,40.13,38.77,39.05,276343,39.67,40.13,38.77,39.05,276343,0.0,1.0
2025-04-15,39.56,40.33,39.205,39.77,330604,39.56,40.33,39.205,39.77,330604,0.0,1.0
2025-04-16,39.83,41.14,39.58,39.99,361816,39.83,41.14,39.58,39.99,361816,0.0,1.0
2025-04-17,40.21,40.44,39.61,39.8,210798,40.21,40.44,39.61,39.8,210798,0.0,1.0
2025-04-21,39.06,40.84,38.61,40.84,202642,39.06,40.84,38.61,40.84,202642,0.0,1.0
2025-04-22,40.01,40.4872,39.046,39.63,455625,40.01,40.4872,39.046,39.63,455625,0.0,1.0
2025-04-23,40.44,41.1258,39.96,41.0,234685,40.44,41.1258,39.96,41.0,234685,0.0,1.0
2025-04-24,41.37,41.38,40.12,40.47,185924,41.37,41.38,40.12,40.47,185924,0.0,1.0
2025-04-25,39.97,41.11,39.14,40.94,260880,39.97,41.11,39.14,40.94,260880,0.0,1.0
2025-04-28,40.42,40.86,39.91,40.21,134940,40.42,40.86,39.91,40.21,134940,0.0,1.0
2025-04-29,40.86,41.015,39.905,40.33,210533,40.86,41.015,39.905,40.33,210533,0.0,1.0
2025-04-30,40.19,41.02,39.42,40.98,243775,40.19,41.02,39.42,40.98,243775,0.0,1.0
2025-05-01,40.0,40.475,39.19,39.89,337698,40.0,40.475,39.19,39.89,337698,0.0,1.0
2025-05-02,41.42,41.54,40.24,40.56,255644,41.42,41.54,40.24,40.56,255644,0.0,1.0
2025-05-05,41.3,41.98,40.67,41.15,392847,41.3,41.98,40.67,41.15,392847,0.0,1.0
2025-05-06,40.98,41.61,37.0,39.11,568361,40.98,41.61,37.0,39.11,568361,0.0,1.0
2025-05-07,38.64,40.985,38.4733,40.77,340957,38.64,40.985,38.4733,40.77,340957,0.0,1.0
2025-05-08,39.1,39.46,38.0,38.85,306506,39.1,39.46,38.0,38.85,306506,0.0,1.0
2025-05-09,39.52,40.13,38.945,39.6,271422,39.52,40.13,38.945,39.6,271422,0.0,1.0
2025-05-12,38.63,40.5567,38.22,39.99,203391,38.63,40.5567,38.22,39.99,203391,0.0,1.0
2025-05-13,38.48,39.23,38.28,38.97,215092,38.48,39.23,38.28,38.97,215092,0.0,1.0
2025-05-14,38.01,38.94,37.6,38.62,216690,38.01,38.94,37.6,38.62,216690,0.0,1.0
2025-05-15,38.81,38.95,38.15,38.24,141033,38.81,38.95,38.15,38.24,141033,0.0,1.0
2025-05-16,38.41,39.0,38.245,38.69,235316,38.41,39.0,38.245,38.69,235316,0.0,1.0
2025-05-19,38.84,39.33,38.03,38.63,292902,38.84,39.33,38.03,38.63,292902,0.0,1.0
2025-05-20,38.59,38.9078,38.205,38.46,254880,38.59,38.9078,38.205,38.46,254880,0.0,1.0
2025-05-21,38.08,38.65,37.95,38.57,156881,38.08,38.65,37.95,38.57,156881,0.0,1.0
2025-05-22,37.17,38.045,37.0,37.94,153032,37.17,38.045,37.0,37.94,153032,0.0,1.0
2025-05-23,36.92,37.35,36.77,37.14,210748,36.92,37.35,36.77,37.14,210748,0.0,1.0
2025-05-27,37.4,37.5,36.565,37.11,258834,37.4,37.5,36.565,37.11,258834,0.0,1.0
2025-05-28,36.5,37.4,36.46,37.2,144762,36.5,37.4,36.46,37.2,144762,0.0,1.0
2025-05-29,37.16,37.22,36.335,36.47,165821,37.16,37.22,36.335,36.47,165821,0.0,1.0
2025-05-30,37.3,37.42,36.905,36.95,152561,37.3,37.42,36.905,36.95,152561,0.0,1.0
2025-06-02,37.61,37.63,36.81,37.15,125756,37.61,37.63,36.81,37.15,125756,0.0,1.0
2025-06-03,37.45,37.79,36.49,37.6,179404,37.45,37.79,36.49,37.6,179404,0.0,1.0
2025-06-04,36.79,37.6766,36.67,37.51,177856,36.79,37.6766,36.67,37.51,177856,0.0,1.0
2025-06-05,36.02,36.84,35.97,36.82,199458,36.02,36.84,35.97,36.82,199458,0.0,1.0
2025-06-06,36.39,36.54,35.93,36.44,137919,36.39,36.54,35.93,36.44,137919,0.0,1.0
2025-06-09,35.31,36.49,34.28,36.29,235547,35.31,36.49,34.28,36.29,235547,0.0,1.0
2025-06-10,34.92,35.435,34.34,35.18,253428,34.92,35.435,34.34,35.18,253428,0.0,1.0
2025-06-11,35.01,35.17,34.5,34.8,202846,35.01,35.17,34.5,34.8,202846,0.0,1.0
2025-06-12,36.36,36.45,34.845,35.07,292578,36.36,36.45,34.845,35.07,292578,0.0,1.0
2025-06-13,36.39,36.6486,36.08,36.36,176751,36.39,36.6486,36.08,36.36,176751,0.0,1.0
2025-06-16,36.84,37.0415,36.43,36.59,177705,36.84,37.0415,36.43,36.59,177705,0.0,1.0
2025-06-17,36.27,36.77,36.1431,36.73,206549,36.27,36.77,36.1431,36.73,206549,0.0,1.0
2025-06-18,36.07,36.58,36.01,36.23,157070,36.07,36.58,36.01,36.23,157070,0.0,1.0
2025-06-20,36.49,36.59,36.09,36.09,150463,36.49,36.59,36.09,36.09,150463,0.0,1.0
2025-06-23,37.25,37.51,36.515,36.61,110118,37.25,37.51,36.515,36.61,110118,0.0,1.0
2025-06-24,37.28,37.61,37.05,37.51,180323,37.28,37.61,37.05,37.51,180323,0.0,1.0
2025-06-25,36.11,37.26,35.96,37.12,246711,36.11,37.26,35.96,37.12,246711,0.0,1.0
2025-06-26,37.14,37.15,36.05,36.21,218975,37.14,37.15,36.05,36.21,218975,0.0,1.0
2025-06-27,37.29,37.48,36.76,37.25,528121,37.29,37.48,36.76,37.25,528121,0.0,1.0
2025-06-30,37.53,37.98,36.81,37.46,559799,37.53,37.98,36.81,37.46,559799,0.0,1.0
2025-07-01,36.73,37.73,36.56,37.31,224007,36.73,37.73,36.56,37.31,224007,0.0,1.0
2025-07-02,35.45,36.385,34.85,36.385,300491,35.45,36.385,34.85,36.385,300491,0.0,1.0
2025-07-03,35.78,35.9,35.06,35.62,106010,35.78,35.9,35.06,35.62,106010,0.0,1.0
2025-07-07,34.82,35.77,34.665,35.75,136859,34.82,35.77,34.665,35.75,136859,0.0,1.0
2025-07-08,34.89,35.35,34.5653,34.7,274435,34.89,35.35,34.5653,34.7,274435,0.0,1.0
2025-07-09,34.54,34.95,34.1,34.95,374337,34.54,34.95,34.1,34.95,374337,0.0,1.0
2025-07-10,34.14,34.705,33.66,34.51,126417,34.14,34.705,33.66,34.51,126417,0.0,1.0
2025-07-11,33.25,34.13,33.165,33.83,156692,33.25,34.13,33.165,33.83,156692,0.0,1.0
2025-07-14,33.87,33.87,32.69,33.11,119970,33.87,33.87,32.69,33.11,119970,0.0,1.0
2025-07-15,33.32,33.87,33.1001,33.87,107104,33.32,33.87,33.1001,33.87,107104,0.0,1.0
2025-07-16,33.76,33.8,32.92,33.5,96679,33.76,33.8,32.92,33.5,96679,0.0,1.0
2025-07-17,33.94,34.04,33.4619,33.66,160450,33.94,34.04,33.4619,33.66,160450,0.0,1.0
2025-07-18,33.65,34.21,33.55,33.58,220660,33.65,34.21,33.55,33.58,220660,0.0,1.0
2025-07-21,33.16,33.875,33.14,33.73,217495,33.16,33.875,33.14,33.73,217495,0.0,1.0
2025-07-22,33.74,33.86,33.25,33.35,214122,33.74,33.86,33.25,33.35,214122,0.0,1.0
2025-07-23,33.57,33.83,33.055,33.81,105341,33.57,33.83,33.055,33.81,105341,0.0,1.0
2025-07-24,32.61,33.39,32.6,33.39,143889,32.61,33.39,32.6,33.39,143889,0.0,1.0
2025-07-25,32.93,33.035,32.63,32.84,211937,32.93,33.035,32.63,32.84,211937,0.0,1.0
2025-07-28,32.54,32.94,32.395,32.94,93425,32.54,32.94,32.395,32.94,93425,0.0,1.0
2025-07-29,32.7,32.94,32.47,32.94,148547,32.7,32.94,32.47,32.94,148547,0.0,1.0
2025-07-30,31.99,32.7,31.7,32.68,306731,31.99,32.7,31.7,32.68,306731,0.0,1.0
2025-07-31,32.5,32.725,31.865,32.02,129610,32.5,32.725,31.865,32.02,129610,0.0,1.0
2025-08-01,31.92,32.375,31.66,32.25,130799,31.92,32.375,31.66,32.25,130799,0.0,1.0
2025-08-04,32.42,32.6,31.835,32.09,159476,32.42,32.6,31.835,32.09,159476,0.0,1.0
2025-08-05,31.15,33.01,31.0,32.47,300113,31.15,33.01,31.0,32.47,300113,0.0,1.0
2025-08-06,32.1,32.3,31.23,31.3,285977,32.1,32.3,31.23,31.3,285977,0.0,1.0
2025-08-07,31.23,31.33,30.01,30.5,1445995,31.23,31.33,30.01,30.5,1445995,0.0,1.0
2025-08-08,31.0,32.2668,30.8,32.04,835714,31.0,32.2668,30.8,32.04,835714,0.0,1.0
2025-08-11,31.6,32.02,31.03,31.04,512831,31.6,32.02,31.03,31.04,512831,0.0,1.0
2025-08-12,31.49,31.98,31.01,31.83,325489,31.49,31.98,31.01,31.83,325489,0.0,1.0
2025-08-13,31.24,32.0,31.23,31.7,275484,31.24,32.0,31.23,31.7,275484,0.0,1.0
2025-08-14,30.79,31.26,30.55,31.13,311715,30.79,31.26,30.55,31.13,311715,0.0,1.0
2025-08-15,30.64,31.265,30.31,31.07,367347,30.64,31.265,30.31,31.07,367347,0.0,1.0
2025-08-18,30.25,30.66,30.085,30.55,377468,30.25,30.66,30.085,30.55,377468,0.0,1.0
2025-08-19,30.76,30.9599,30.235,30.38,391358,30.76,30.9599,30.235,30.38,391358,0.0,1.0
2025-08-20,30.97,31.4,30.71,30.91,278026,30.97,31.4,30.71,30.91,278026,0.0,1.0
2025-08-21,31.65,31.76,30.895,30.97,217520,31.65,31.76,30.895,30.97,217520,0.0,1.0
2025-08-22,31.74,32.815,31.68,31.68,526236,31.74,32.815,31.68,31.68,526236,0.0,1.0
2025-08-25,30.69,31.86,30.69,31.86,172724,30.69,31.86,30.69,31.86,172724,0.0,1.0
2025-08-26,31.19,31.455,30.565,30.59,663633,31.19,31.455,30.565,30.59,663633,0.0,1.0
2025-08-27,31.4,31.65,31.03,31.03,197331,31.4,31.65,31.03,31.03,197331,0.0,1.0
2025-08-28,31.07,31.38,30.66,31.38,241972,31.07,31.38,30.66,31.38,241972,0.0,1.0
2025-08-29,31.06,31.185,30.87,30.95,210284,31.06,31.185,30.87,30.95,210284,0.0,1.0
2025-09-02,31.36,31.505,30.795,30.86,256968,31.36,31.505,30.795,30.86,256968,0.0,1.0
2025-09-03,31.29,31.62,31.28,31.34,180685,31.29,31.62,31.28,31.34,180685,0.0,1.0
2025-09-04,32.05,32.255,31.405,31.48,320806,32.05,32.255,31.405,31.48,320806,0.0,1.0
2025-09-05,31.05,32.17,30.94,32.13,339739,31.05,32.17,30.94,32.13,339739,0.0,1.0
2025-09-08,30.83,31.24,30.5,31.24,282266,30.83,31.24,30.5,31.24,282266,0.0,1.0
2025-09-09,30.1,30.77,30.06,30.57,349142,30.1,30.77,30.06,30.57,349142,0.0,1.0
2025-09-10,28.98,30.1,28.64,30.03,459707,28.98,30.1,28.64,30.03,459707,0.0,1.0
2025-09-11,28.9,29.205,28.69,28.96,234111,28.9,29.205,28.69,28.96,234111,0.0,1.0
2025-09-12,28.14,29.57,28.09,28.72,268590,28.14,29.57,28.09,28.72,268590,0.0,1.0
2025-09-15,27.91,28.46,27.67,28.23,228458,27.91,28.46,27.67,28.23,228458,0.0,1.0
2025-09-16,27.71,27.93,27.42,27.76,205176,27.71,27.93,27.42,27.76,205176,0.0,1.0
2025-09-17,28.15,28.44,27.56,27.56,331999,28.15,28.44,27.56,27.56,331999,0.0,1.0
2025-09-18,28.35,28.73,28.08,28.08,216615,28.35,28.73,28.08,28.08,216615,0.0,1.0
2025-09-19,27.68,28.465,27.55,28.44,1102293,27.68,28.465,27.55,28.44,1102293,0.0,1.0
2025-09-22,27.79,28.1518,27.505,27.66,205577,27.79,28.1518,27.505,27.66,205577,0.0,1.0
2025-09-23,27.74,28.335,27.47,27.91,209598,27.74,28.335,27.47,27.91,209598,0.0,1.0
2025-09-24,27.73,28.0,27.52,27.62,223790,27.73,28.0,27.52,27.62,223790,0.0,1.0
2025-09-25,26.99,28.09,26.98,27.76,267568,26.99,28.09,26.98,27.76,267568,0.0,1.0
2025-09-26,27.28,27.62,27.045,27.17,266290,27.28,27.62,27.045,27.17,266290,0.0,1.0
2025-09-29,26.69,27.18,26.12,27.18,241920,26.69,27.18,26.12,27.18,241920,0.0,1.0
2025-09-30,27.04,27.22,26.64,26.64,317869,27.04,27.22,26.64,26.64,317869,0.0,1.0
2025-10-01,24.99,27.11,24.99,26.95,472912,24.99,27.11,24.99,26.95,472912,0.0,1.0
2025-10-02,23.79,24.73,23.7,24.73,598823,23.79,24.73,23.7,24.73,598823,0.0,1.0
2025-10-03,25.27,25.635,23.985,23.99,673438,25.27,25.635,23.985,23.99,673438,0.0,1.0
2025-10-06,26.25,26.37,24.98,25.13,554897,26.25,26.37,24.98,25.13,554897,0.0,1.0
2025-10-07,26.01,26.5554,25.69,26.1,398291,26.01,26.5554,25.69,26.1,398291,0.0,1.0
2025-10-08,26.86,27.14,25.79,26.28,363916,26.86,27.14,25.79,26.28,363916,0.0,1.0
2025-10-09,25.97,26.93,25.87,26.93,352247,25.97,26.93,25.87,26.93,352247,0.0,1.0
2025-10-10,26.2,26.4939,25.525,26.26,367702,26.2,26.4939,25.525,26.26,367702,0.0,1.0
2025-10-13,26.57,26.64,25.75,26.09,207536,26.57,26.64,25.75,26.09,207536,0.0,1.0
2025-10-14,27.17,27.29,26.61,26.73,258488,27.17,27.29,26.61,26.73,258488,0.0,1.0
2025-10-15,26.75,27.13,26.2,27.13,271964,26.75,27.13,26.2,27.13,271964,0.0,1.0
2025-10-16,25.07,26.62,25.04,26.62,312780,25.07,26.62,25.04,26.62,312780,0.0,1.0
2025-10-17,25.48,25.5429,24.53,25.02,280734,25.48,25.5429,24.53,25.02,280734,0.0,1.0
2025-10-20,24.97,25.63,24.82,25.59,174203,24.97,25.63,24.82,25.59,174203,0.0,1.0
2025-10-21,24.76,25.08,24.455,25.08,312422,24.76,25.08,24.455,25.08,312422,0.0,1.0
2025-10-22,24.54,24.95,24.5,24.95,244606,24.54,24.95,24.5,24.95,244606,0.0,1.0
2025-10-23,24.96,24.97,24.35,24.74,221278,24.96,24.97,24.35,24.74,221278,0.0,1.0
2025-10-24,25.03,25.32,24.94,24.94,175150,25.03,25.32,24.94,24.94,175150,0.0,1.0
2025-10-27,25.0,25.3,24.54,24.86,146412,25.0,25.3,24.54,24.86,146412,0.0,1.0
2025-10-28,24.01,24.9775,24.0,24.9,202630,24.01,24.9775,24.0,24.9,202630,0.0,1.0
2025-10-29,24.1,24.36,23.5,23.9,235138,24.1,24.36,23.5,23.9,235138,0.0,1.0
2025-10-30,24.21,24.75,24.12,24.18,196426,24.21,24.75,24.12,24.18,196426,0.0,1.0
2025-10-31,23.96,24.39,23.5901,23.92,272292,23.96,24.39,23.5901,23.92,272292,0.0,1.0
2025-11-03,24.35,24.49,23.51,23.96,393047,24.35,24.49,23.51,23.96,393047,0.0,1.0
2025-11-04,25.45,26.37,25.0001,26.01,348952,25.45,26.37,25.0001,26.01,348952,0.0,1.0
2025-11-05,25.92,26.04,25.325,25.49,246696,25.92,26.04,25.325,25.49,246696,0.0,1.0
2025-11-06,25.07,25.81,25.07,25.75,209788,25.07,25.81,25.07,25.75,209788,0.0,1.0
2025-11-07,25.87,25.97,24.925,25.07,262217,25.87,25.97,24.925,25.07,262217,0.0,1.0
2025-11-10,26.52,26.88,25.38,25.54,215121,26.52,26.88,25.38,25.54,215121,0.0,1.0
2025-11-11,26.78,26.85,26.15,26.6,322442,26.78,26.85,26.15,26.6,322442,0.0,1.0
2025-11-12,26.76,26.93,26.63,26.8,126478,26.76,26.93,26.63,26.8,126478,0.0,1.0
2025-11-13,27.32,27.42,26.645,26.69,371750,27.32,27.42,26.645,26.69,371750,0.0,1.0
2025-11-14,27.66,27.755,26.55,27.36,327186,27.66,27.755,26.55,27.36,327186,0.0,1.0
2025-11-17,27.69,27.98,27.38,27.77,249019,27.69,27.98,27.38,27.77,249019,0.0,1.0
2025-11-18,27.84,28.09,27.5,27.81,178820,27.84,28.09,27.5,27.81,178820,0.0,1.0
2025-11-19,26.79,27.97,26.69,27.74,157514,26.79,27.97,26.69,27.74,157514,0.0,1.0
2025-11-20,26.42,27.135,26.28,27.0,134306,26.42,27.135,26.28,27.0,134306,0.0,1.0
2025-11-21,27.46,27.788,26.36,26.41,230091,27.46,27.788,26.36,26.41,230091,0.0,1.0
2025-11-24,27.25,27.505,27.01,27.48,218117,27.25,27.505,27.01,27.48,218117,0.0,1.0
2025-11-25,28.05,28.19,27.43,27.6,151761,28.05,28.19,27.43,27.6,151761,0.0,1.0
2025-11-26,27.89,28.3,27.72,28.19,197799,27.89,28.3,27.72,28.19,197799,0.0,1.0