date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-04,25.8778,25.96,25.8778,25.96,100,509.969227037761,511.589127897282,509.969227037761,511.589127897282,5.07438461538462,0.0,1.0
2024-09-05,26.4684,26.4684,25.79,26.14,1127,521.608076765656,521.608076765656,508.238967968833,515.136356056816,57.1883146153846,0.0,1.0
2024-09-06,28.5216,28.54,25.87,25.92,2164,562.070125972077,562.432731517274,509.815513817515,510.800854972941,109.809683076923,0.0,1.0
2024-09-09,27.0498,27.0498,27.0498,27.0498,390,533.065623720951,533.065623720951,533.065623720951,533.065623720951,19.7901,0.0,1.0
2024-09-10,26.45,27.7487,26.45,27.7487,2145,521.245471220459,546.838722391499,521.245471220459,546.838722391499,108.84555,0.0,1.0
2024-09-11,26.6483,27.81,26.6483,27.39,4841,525.153334242879,548.046750648051,525.153334242879,539.769884942471,245.650959230769,0.0,1.0
2024-09-12,25.73,26.78,25.73,26.52,4384,507.056558582321,527.748722846272,507.056558582321,522.624948838055,222.461021538462,0.0,1.0
2024-09-13,25.72,25.72,25.31,25.69,8839,506.859490351236,506.859490351236,498.779692876741,506.268285657981,448.524856153846,0.0,1.0
2024-09-16,25.95,26.47,25.95,26.43,7945,511.392059666197,521.639607682629,511.392059666197,520.851334758288,403.159857692307,0.0,1.0
2024-09-17,25.82,25.9,25.18,25.9,4578,508.830172662089,510.406718510771,496.217805872633,510.406718510771,232.305327692308,0.0,1.0
2024-09-18,25.81,25.88,25.69,25.87,1952,508.633104431003,510.0125820486,506.268285657981,509.815513817515,99.0519876923078,0.0,1.0
2024-09-19,24.9,24.99,24.0,24.16,3842,490.699895402247,492.473509482014,472.963754604575,476.116846301939,194.957856923077,0.0,1.0
2024-09-20,24.63,25.24,24.43,24.74,2940,485.379053162945,497.400215259145,481.43768854124,487.546803704883,149.186907692308,0.0,1.0
2024-09-23,24.57,24.63,24.22,24.4115,3702,484.196643776434,485.379053162945,477.29925568845,481.073112313733,187.853718461538,0.0,1.0
2024-09-24,24.38,25.47,24.37,24.49,3954,480.452347385814,501.932784574105,480.255279154729,482.620097927752,200.641167692308,0.0,1.0
2024-09-25,25.06,25.06,24.24,24.53,13255,493.85298709961,493.85298709961,477.693392150621,483.408370852093,672.609680769231,0.0,1.0
2024-09-26,23.14,24.44,23.03,24.43,9984,456.015886731244,481.634756772326,453.848136189307,481.43768854124,506.62656,0.0,1.0
2024-09-27,21.71,22.95,21.66,22.74,43213,427.835129686055,452.271590340625,426.849788530629,448.133157487835,2192.79382384615,0.0,1.0
2024-09-30,23.17,23.26,22.46,22.54,18038,456.6070914245,458.380705504267,442.615247017448,444.19179286613,915.317496923077,0.0,1.0
2024-10-01,24.9283,25.47,23.759,23.759,9612,491.257598496218,501.932784574105,468.214410235421,468.214410235421,487.749849230769,0.0,1.0
2024-10-02,24.96,25.31,24.26,25.21,4787,491.882304788758,498.779692876741,478.087528612791,496.809010565889,242.910791538462,0.0,1.0
2024-10-03,25.1804,25.28,25.03,25.111,6507,496.225688601877,498.188488183486,493.261782406355,494.858035078145,330.190206923077,0.0,1.0
2024-10-04,24.02,24.96,24.0,24.42,11531,473.357891066745,491.882304788758,472.963754604575,481.240620310155,585.127290000001,0.0,1.0
2024-10-07,24.32,24.32,23.71,23.71,623,479.269937999303,479.269937999303,467.248775903103,467.248775903103,31.6134161538461,0.0,1.0
2024-10-08,24.56,24.56,24.56,24.56,385,483.999575545348,483.999575545348,483.999575545348,483.999575545348,19.5363807692308,0.0,1.0
2024-10-09,24.69,24.69,23.935,24.519,421,486.561462549457,486.561462549457,471.682811102521,483.191595797899,21.3631592307692,0.0,1.0
2024-10-10,25.0439,25.09,25.0439,25.09,307,493.535707247563,494.444191792866,493.535707247563,494.444191792866,15.5783607692308,0.0,1.0
2024-10-11,23.27,23.715,23.07,23.715,6021,458.577773735353,467.347310018646,454.636409113648,467.347310018646,305.528697692307,0.0,1.0
2024-10-14,20.63,22.99,20.63,22.48,21402,406.551760728849,453.059863264966,406.551760728849,443.009383479619,1086.01979538462,0.0,1.0
2024-10-15,20.61,21.2,19.7687,20.55,11697,406.157624266679,417.784649900708,389.578273985478,404.975214880167,593.550768461538,0.0,1.0
2024-10-16,19.12,20.43,19.01,19.81,33777,376.794457834978,402.610396107144,374.626707293041,390.39216577986,1713.97489153846,0.0,1.0
2024-10-17,19.69,19.8599,19.25,19.3,28442,388.027347006837,391.375536252975,379.356344839086,380.341685994512,1443.25647230769,0.0,1.0
2024-10-18,18.19,19.43,18.19,19.28,29899,358.467112344051,382.903572998621,358.467112344051,379.947549532342,1517.19025615385,0.0,1.0
2024-10-21,18.72,19.12,18.59,18.61,15694,368.911728591568,376.794457834978,366.34984158746,366.743978049631,796.373921538462,0.0,1.0
2024-10-22,18.99,19.26,18.56,19.08,57294,374.23257083087,379.553413070171,365.758636894205,376.006184910637,2907.31792153846,0.0,1.0
2024-10-23,20.05,20.36,19.11,19.42,30931,395.121803325905,401.230918489548,376.597389603893,382.706504767535,1569.55790538462,0.0,1.0
2024-10-24,19.02,19.7537,18.9795,19.33,22276,374.823775524126,389.28267163885,374.02564918823,380.932890687768,1130.36991692308,0.0,1.0
2024-10-25,19.39,19.41,18.655,19.15,30128,382.11530007428,382.50943653645,367.630785089514,377.385662528234,1528.81059692308,0.0,1.0
2024-10-28,18.35,18.78,18.2,18.59,68614,361.620204041415,370.09413797808,358.664180575136,366.34984158746,3481.73826,0.0,1.0
2024-10-29,18.07,18.21,17.76,17.99,31898,356.102293571028,358.861248806221,349.993178407386,354.525747722346,1618.62720461538,0.0,1.0
2024-10-30,18.72,18.795,18.03,18.54,55656,368.911728591568,370.389740324708,355.314020646687,365.364500432034,2824.19950153847,0.0,1.0
2024-10-31,21.62,21.62,19.39,19.46,153143,426.061515606288,426.061515606288,382.11530007428,383.494777691876,7771.06483153846,0.0,1.0
2024-11-01,21.13,21.46,20.2283,21.44,111421,416.405172283111,422.908423908924,398.635529886155,422.514287446754,5653.9300823077,0.0,1.0
2024-11-04,20.76,21.75,20.74,21.28,28843,409.113647732957,428.623402610396,408.719511270787,419.36119574939,1463.60475461539,0.0,1.0
2024-11-05,19.04,20.4,18.73,20.3,460019,375.217911986296,402.019191413889,369.108796822654,400.048509103036,23343.1333638462,0.0,1.0
2024-11-06,13.25,16.27,13.0,16.25,967835,261.115406187942,320.630011975685,256.188700410811,320.235875513514,49111.6703423078,0.0,1.0
2024-11-07,13.2,13.85,12.9699,13.8,276677,260.130065032516,272.939500053057,255.595525035245,271.954158897631,14039.6551223077,0.0,1.0
2024-11-08,12.38,13.01,12.25,13.01,562313,243.970470083527,256.385768641897,241.408583079418,256.385768641897,28533.9243623077,0.0,1.0
2024-11-11,9.89,11.21,9.4168,11.02,1502595,194.900480543302,220.913487046554,185.575211848348,217.169190655934,76247.4495115384,0.0,1.0
2024-11-12,10.05,10.45,9.83,10.37,1285951,198.053572240666,205.936301484075,193.718071156791,204.359755635393,65254.0997053845,0.0,1.0
2024-11-13,11.14,11.2,9.66,9.9,1403059,219.534009428957,220.716418815468,190.367911228341,195.097548774387,71196.6100407692,0.0,1.0
2024-11-14,11.38,11.52,10.87,10.92,900791,224.263646975003,227.022602210196,214.213167189655,215.198508345082,45709.5999207692,0.0,1.0
2024-11-15,10.28,11.47,10.2742,11.23,581754,202.586141555626,226.03726105477,202.471841981597,221.307623508724,29520.4354753847,0.0,1.0
2024-11-18,9.61,10.87,9.5,10.41,681303,189.382570072915,214.213167189655,187.214819530978,205.148028559734,34571.9346161539,0.0,1.0
2024-11-19,9.66,9.91,9.58,9.75,475295,190.367911228341,195.294617005472,188.79136537966,192.141525308109,24118.2963576924,0.0,1.0
2024-11-20,9.8,10.25,9.17,9.41,599078,193.126866463535,201.994936862371,180.711567905165,185.44120545121,30399.5218661538,0.0,1.0
2024-11-21,10.54,10.75,9.47,9.47,937234,207.709915563843,211.848348416633,186.623614837722,186.623614837722,47558.8579061537,0.0,1.0
2024-11-22,10.23,10.7,9.9851,10.55,653171,201.6008004002,210.863007261206,196.774599420923,207.906983794928,33144.4087361539,0.0,1.0
2024-11-25,9.96,10.66,9.81,10.04,617603,196.279958160899,210.074734336865,193.32393469462,197.856504009581,31339.5516161538,0.0,1.0
2024-11-26,10.59,10.7,10.075,10.43,582362,208.695256719269,210.863007261206,198.546242818379,205.542165021905,29551.2877338461,0.0,1.0
2024-11-27,9.96,10.4898,9.84,10.24,503070,196.279958160899,206.720633043795,193.915139387876,201.797868631285,25527.7066846153,0.0,1.0
2024-11-29,10.42,10.44,9.79,9.93,244476,205.34509679082,205.73923325299,192.92979823245,195.688753467643,12405.6525323077,0.0,1.0
2024-12-02,10.21,10.29,9.91,10.25,260344,201.20666393803,202.783209786712,195.294617005472,201.994936862371,13210.8558830769,0.0,1.0
2024-12-03,10.0,10.42,9.8275,10.4,495833,197.06823108524,205.34509679082,193.668804099019,204.950960328649,25160.4734699999,0.0,1.0
2024-12-04,9.26,9.925,9.26,9.91,902998,182.485181984932,195.5902193521,182.485181984932,195.294617005472,45821.5915892307,0.0,1.0
2024-12-05,9.57,9.7,8.77,8.94,1144754,188.594297148574,191.156184152682,172.828838661755,176.178998590204,58089.2208600001,0.0,1.0
2024-12-06,8.91,9.42,8.73,9.33,957373,175.587793896948,185.638273682296,172.040565737414,183.864659602529,48580.7882238463,0.0,1.0
2024-12-09,9.76,9.78,8.99,9.01,940391,192.338593539194,192.732730001364,177.16433974563,177.558476207801,47719.0562284615,0.0,1.0
2024-12-10,10.01,10.12,9.52,9.54,395408,197.265299316325,199.433049858262,187.608955993148,188.003092455319,20064.52272,0.0,1.0
2024-12-11,9.65,9.8,9.425,9.6403,438790,190.170842997256,193.126866463535,185.736807797838,189.979686813104,22265.8922538462,0.0,1.0
2024-12-12,9.66,9.81,9.355,9.51,377776,190.367911228341,193.32393469462,184.357330180242,187.411887762063,19169.8072246154,0.0,1.0
2024-12-13,9.74,9.9,9.55,9.61,135610,191.944457077023,195.097548774387,188.200160686404,189.382570072915,6881.37297692309,0.0,1.0
2024-12-16,9.61,9.615,9.27,9.52,391413,189.382570072915,189.481104188458,182.682250216017,187.608955993148,19861.8010546154,0.0,1.0
2024-12-17,9.72,9.951,9.38,9.47,296314,191.550320614853,196.102596752922,184.850000757955,186.623614837722,15036.1120292308,0.0,1.0
2024-12-18,10.73,10.825,9.71,9.81,665010,211.454211954462,213.326360149772,191.353252383768,193.32393469462,33745.1651307692,0.0,1.0
2024-12-19,10.94,11.11,10.15,10.27,424703,215.592644807252,218.942804735701,200.024254551518,202.389073324541,21551.0636930769,0.0,1.0
2024-12-20,10.73,11.41,10.63,11.26,648458,211.454211954462,224.854851668258,209.48352964361,221.89882820198,32905.2529892308,0.0,1.0
2024-12-23,11.16,11.35,10.885,10.93,319117,219.928145891127,223.672442281747,214.508769536283,215.395576576167,16193.223953077,0.0,1.0
2024-12-24,10.68,10.99,10.51,10.93,145868,210.468870799036,216.577985962678,207.118710870587,215.395576576167,7401.90335076923,0.0,1.0
2024-12-26,10.87,10.98,10.71,10.85,175647,214.213167189655,216.380917731593,211.060075492292,213.819030727485,8913.00434538463,0.0,1.0
2024-12-27,11.05,11.13,10.77,10.77,171885,221.0,222.6,215.4,215.4,8594.25,0.16439,1.0
2024-12-30,11.49,11.8,11.29,11.29,224749,229.8,236.0,225.8,225.8,11237.45,0.0,1.0
2024-12-31,11.81,11.89,11.11,11.11,199901,236.2,237.8,222.2,222.2,9995.05,0.0,1.0
2025-01-02,11.39,11.67,11.18,11.4,216566,227.8,233.4,223.6,228.0,10828.3,0.0,1.0
2025-01-03,10.8,11.31,10.785,11.26,223155,216.0,226.2,215.7,225.2,11157.75,0.0,1.0
2025-01-06,10.12,10.76,9.91,10.49,340098,202.4,215.2,198.2,209.8,17004.9,0.0,1.0
2025-01-07,10.95,11.08,10.1797,10.19,465797,219.0,221.6,203.594,203.8,23289.85,0.0,1.0
2025-01-08,11.13,11.42,10.84,11.01,375152,222.6,228.4,216.8,220.2,18757.6,0.0,1.0
2025-01-10,11.19,11.6298,11.07,11.26,304582,223.8,232.596,221.4,225.2,15229.1,0.0,1.0
2025-01-13,11.53,11.91,11.5012,11.73,205294,230.6,238.2,230.024,234.6,10264.7,0.0,1.0
2025-01-14,11.34,11.52,10.99,11.03,147896,226.8,230.4,219.8,220.6,7394.8,0.0,1.0
2025-01-15,10.44,10.86,10.3013,10.81,321591,208.8,217.2,206.026,216.2,16079.55,0.0,1.0
2025-01-16,10.21,10.68,10.085,10.49,252561,204.2,213.6,201.7,209.8,12628.05,0.0,1.0
2025-01-17,9.7,9.9,9.54,9.85,339800,194.0,198.0,190.8,197.0,16990,0.0,1.0
2025-01-21,9.75,10.38,9.49,9.63,449759,195.0,207.6,189.8,192.6,22487.95,0.0,1.0
2025-01-22,9.69,10.01,9.63,9.89,337489,193.8,200.2,192.6,197.8,16874.45,0.0,1.0
2025-01-23,9.69,9.95,9.45,9.91,568752,193.8,199.0,189.0,198.2,28437.6,0.0,1.0
2025-01-24,9.63,9.6402,9.23,9.55,378845,192.6,192.804,184.6,191.0,18942.25,0.0,1.0
2025-01-27,10.28,10.69,9.91,10.12,413494,205.6,213.8,198.2,202.4,20674.7,0.0,1.0
2025-01-28,10.15,10.37,10.0417,10.17,152846,203.0,207.4,200.834,203.4,7642.3,0.0,1.0
2025-01-29,9.81,10.3,9.71,10.14,207825,196.2,206.0,194.2,202.8,10391.25,0.0,1.0
2025-01-30,9.46,9.73,9.32,9.73,513009,189.2,194.6,186.4,194.6,25650.45,0.0,1.0
2025-01-31,9.79,9.88,9.385,9.52,189114,195.8,197.6,187.7,190.4,9455.7,0.0,1.0
2025-02-03,10.03,10.5,9.92,10.43,519103,200.6,210.0,198.4,208.6,25955.15,0.0,1.0
2025-02-04,10.16,10.21,9.8721,10.13,200376,203.2,204.2,197.442,202.6,10018.8,0.0,1.0
2025-02-05,10.35,10.36,9.985,10.08,176826,207.0,207.2,199.7,201.6,8841.3,0.0,1.0
2025-02-06,10.53,10.5599,10.03,10.2,197587,210.6,211.198,200.6,204.0,9879.35,0.0,1.0
2025-02-07,10.37,10.44,10.0998,10.38,405990,207.4,208.8,201.996,207.6,20299.5,0.0,1.0
2025-02-10,10.18,10.37,10.01,10.14,220013,203.6,207.4,200.2,202.8,11000.65,0.0,1.0
2025-02-11,10.66,10.685,10.22,10.26,73336,213.2,213.7,204.4,205.2,3666.8,0.0,1.0
2025-02-12,10.32,10.79,10.22,10.79,208706,206.4,215.8,204.4,215.8,10435.3,0.0,1.0
2025-02-13,9.45,10.03,9.31,10.03,579169,189.0,200.6,186.2,200.6,28958.45,0.0,1.0
2025-02-14,10.2,10.213,9.68,9.8,523573,204.0,204.26,193.6,196.0,26178.65,0.0,1.0
2025-02-18,10.56,10.7101,10.05,10.07,310366,211.2,214.202,201.0,201.4,15518.3,0.0,1.0
2025-02-19,10.81,10.85,10.48,10.55,185040,216.2,217.0,209.6,211.0,9252,0.0,1.0
2025-02-20,10.9,11.16,10.7,10.72,286467,218.0,223.2,214.0,214.4,14323.35,0.0,1.0
2025-02-21,11.8,11.82,10.48,10.48,512067,236.0,236.4,209.6,209.6,25603.35,0.0,1.0
2025-02-24,12.22,12.4,11.62,11.64,448528,244.4,248.0,232.4,232.8,22426.4,0.0,1.0
2025-02-25,13.0,13.37,12.45,12.65,935252,260.0,267.4,249.0,253.0,46762.6,0.0,1.0
2025-02-26,12.97,13.28,12.6602,13.02,423983,259.4,265.6,253.204,260.4,21199.15,0.0,1.0
2025-02-27,13.26,13.29,12.47,12.67,463272,265.2,265.8,249.4,253.4,23163.6,0.0,1.0
2025-02-28,12.82,13.72,12.78,13.49,501084,256.4,274.4,255.6,269.8,25054.2,0.0,1.0
2025-03-03,13.39,13.53,11.76,11.8,663412,267.8,270.6,235.2,236.0,33170.6,0.0,1.0
2025-03-04,12.98,14.23,12.55,13.76,695714,259.6,284.6,251.0,275.2,34785.7,0.0,1.0
2025-03-05,12.36,13.22,12.31,12.83,436173,247.2,264.4,246.2,256.6,21808.65,0.0,1.0
2025-03-06,12.8,12.86,12.17,12.84,569536,256.0,257.2,243.4,256.8,28476.8,0.0,1.0
2025-03-07,12.65,13.26,12.39,12.79,421387,253.0,265.2,247.8,255.8,21069.35,0.0,1.0
2025-03-10,14.89,14.95,13.27,13.39,466740,297.8,299.0,265.4,267.8,23337,0.0,1.0
2025-03-11,13.83,14.504,13.52,14.3,354345,276.6,290.08,270.4,286.0,17717.25,0.0,1.0
2025-03-12,13.83,14.35,13.36,13.58,247607,276.6,287.0,267.2,271.6,12380.35,0.0,1.0
2025-03-13,14.84,14.88,14.08,14.09,277959,296.8,297.6,281.6,281.8,13897.95,0.0,1.0
2025-03-14,14.41,14.7,14.1149,14.3,239088,288.2,294.0,282.298,286.0,11954.4,0.0,1.0
2025-03-17,13.94,14.56,13.62,14.54,204298,278.8,291.2,272.4,290.8,10214.9,0.0,1.0
2025-03-18,14.51,14.68,14.16,14.2716,355066,290.2,293.6,283.2,285.432,17753.3,0.0,1.0
2025-03-19,13.83,14.36,13.5658,14.26,358231,276.6,287.2,271.316,285.2,17911.55,0.0,1.0
2025-03-20,13.78,14.11,13.58,14.11,180849,275.6,282.2,271.6,282.2,9042.45,0.0,1.0
2025-03-21,13.82,14.26,13.79,14.17,281697,276.4,285.2,275.8,283.4,14084.85,0.0,1.0
2025-03-24,12.86,13.49,12.86,13.32,202394,257.2,269.8,257.2,266.4,10119.7,0.0,1.0
2025-03-25,12.79,13.1617,12.64,12.92,160401,255.8,263.234,252.8,258.4,8020.05,0.0,1.0
2025-03-26,13.45,13.5243,12.73,12.89,188892,269.0,270.486,254.6,257.8,9444.6,0.0,1.0
2025-03-27,13.7854,13.845,13.36,13.5,160264,275.708,276.9,267.2,270.0,8013.2,0.0,1.0
2025-03-28,14.88,14.93,13.98,14.01,289715,297.6,298.6,279.6,280.2,14485.75,0.0,1.0
2025-03-31,15.02,15.76,14.92,15.29,281594,300.4,315.2,298.4,305.8,14079.7,0.0,1.0
2025-04-01,14.81,15.33,14.69,14.98,215114,296.2,306.6,293.8,299.6,10755.7,0.0,1.0
2025-04-02,14.11,15.1391,14.02,15.1391,321403,282.2,302.782,280.4,302.782,16070.15,0.0,1.0
2025-04-03,15.05,15.52,14.98,15.21,223830,301.0,310.4,299.6,304.2,11191.5,0.0,1.0
2025-04-04,16.02,17.07,15.39,15.47,509945,320.4,341.4,307.8,309.4,25497.25,0.0,1.0
2025-04-07,16.28,17.74,15.32,17.43,800186,325.6,354.8,306.4,348.6,40009.3,0.0,1.0
2025-04-08,16.91,17.29,15.22,15.43,257024,338.2,345.8,304.4,308.6,12851.2,0.0,1.0
2025-04-09,14.05,17.03,13.2978,17.03,415242,281.0,340.6,265.956,340.6,20762.1,0.0,1.0
2025-04-10,14.62,15.41,14.31,14.66,412652,292.4,308.2,286.2,293.2,20632.6,0.0,1.0
2025-04-11,14.13,14.76,13.95,14.47,191358,282.6,295.2,279.0,289.4,9567.9,0.0,1.0
2025-04-14,14.04,14.32,13.6,13.71,174810,280.8,286.4,272.0,274.2,8740.5,0.0,1.0
2025-04-15,14.11,14.35,13.7927,13.88,151354,282.2,287.0,275.854,277.6,7567.7,0.0,1.0
2025-04-16,14.37,14.6797,14.19,14.52,161503,287.4,293.594,283.8,290.4,8075.15,0.0,1.0
2025-04-17,14.15,14.42,13.98,14.34,171254,283.0,288.4,279.6,286.8,8562.7,0.0,1.0
2025-04-21,14.17,14.45,13.95,14.15,210333,283.4,289.0,279.0,283.0,10516.65,0.0,1.0
2025-04-22,12.96,13.875,12.67,13.85,231258,259.2,277.5,253.4,277.0,11562.9,0.0,1.0
2025-04-23,12.64,12.82,12.224,12.4,299570,252.8,256.4,244.48,248.0,14978.5,0.0,1.0
2025-04-24,12.05,12.67,12.02,12.62,212913,241.0,253.4,240.4,252.4,10645.65,0.0,1.0
2025-04-25,11.72,12.03,11.6,11.95,392538,234.4,240.6,232.0,239.0,19626.9,0.0,1.0
2025-04-28,11.95,12.38,11.77,11.78,216558,239.0,247.6,235.4,235.6,10827.9,0.0,1.0
2025-04-29,11.91,12.03,11.84,11.93,73327,238.2,240.6,236.8,238.6,3666.35,0.0,1.0
2025-04-30,12.09,12.4745,12.09,12.25,156327,241.8,249.49,241.8,245.0,7816.35,0.0,1.0
2025-05-01,12.18,12.185,11.69,11.69,245472,243.6,243.7,233.8,233.8,12273.6,0.0,1.0
2025-05-02,11.99,12.09,11.74,11.99,240021,239.8,241.8,234.8,239.8,12001.05,0.0,1.0
2025-05-05,12.63,12.68,12.11,12.35,510165,252.6,253.6,242.2,247.0,25508.25,0.0,1.0
2025-05-06,12.93,13.35,12.74,13.16,136031,258.6,267.0,254.8,263.2,6801.55,0.0,1.0
2025-05-07,12.97,13.29,12.51,12.55,411247,259.4,265.8,250.2,251.0,20562.35,0.0,1.0
2025-05-08,11.66,12.07,11.17,11.78,591219,233.2,241.4,223.4,235.6,29560.95,0.0,1.0
2025-05-09,12.47,12.51,10.82,11.87,541899,249.4,250.2,216.4,237.4,27094.95,0.0,1.0
2025-05-12,11.47,11.6716,10.72,11.32,692758,229.4,233.432,214.4,226.4,34637.9,0.0,1.0
2025-05-13,5.99,8.8,5.625,8.8,5926072,119.8,176.0,112.5,176.0,296303.6,0.0,1.0
2025-05-14,5.69,6.12,5.64,5.99,2374516,113.8,122.4,112.8,119.8,118725.8,0.0,1.0
2025-05-15,6.5,6.67,5.93,6.01,8353622,130.0,133.4,118.6,120.2,417681.1,0.0,1.0
2025-05-16,5.32,6.25,5.18,6.21,11271063,106.4,125.0,103.6,124.2,563553.15,0.0,1.0
2025-05-19,5.42,5.6,5.29,5.6,3036453,108.4,112.0,105.8,112.0,151822.65,0.0,1.0
2025-05-20,5.53,5.69,5.38,5.39,1684012,110.6,113.8,107.6,107.8,84200.6,0.0,1.0
2025-05-21,5.63,5.68,5.16,5.55,3121778,112.6,113.6,103.2,111.0,156088.9,0.0,1.0
2025-05-22,5.08,5.4307,4.85,5.39,3975467,101.6,108.614,97.0,107.8,198773.35,0.0,1.0
2025-05-23,5.36,5.4988,5.22,5.39,2504573,107.2,109.976,104.4,107.8,125228.65,0.0,1.0
2025-05-27,5.26,5.3386,5.12,5.18,1142459,105.2,106.772,102.4,103.6,57122.95,0.0,1.0
2025-05-28,5.74,5.7593,5.31,5.31,1216270,114.8,115.186,106.2,106.2,60813.5,0.0,1.0
2025-05-29,5.99,6.08,5.54,5.54,1502314,119.8,121.6,110.8,110.8,75115.7,0.0,1.0
2025-05-30,6.1,6.215,5.9401,6.08,1753781,122.0,124.3,118.802,121.6,87689.05,0.0,1.0
2025-06-02,6.09,6.29,5.9411,6.05,877327,121.8,125.8,118.822,121.0,43866.35,0.0,1.0
2025-06-03,5.49,6.11,5.415,6.0,2385034,109.8,122.2,108.3,120.0,119251.7,0.0,1.0
2025-06-04,5.62,5.68,5.3835,5.56,2031663,112.4,113.6,107.67,111.2,101583.15,0.0,1.0
2025-06-05,6.13,6.3046,5.2,5.4,3594443,122.6,126.092,104.0,108.0,179722.15,0.0,1.0
2025-06-06,5.79,5.855,5.54,5.79,2098098,115.8,117.1,110.8,115.8,104904.9,0.0,1.0
2025-06-09,5.54,5.72,5.47,5.55,1148322,110.8,114.4,109.4,111.0,57416.1,0.0,1.0
2025-06-10,5.61,5.745,5.3,5.44,1121126,112.2,114.9,106.0,108.8,56056.3,0.0,1.0
2025-06-11,5.79,5.87,5.39,5.49,1519173,115.8,117.4,107.8,109.8,75958.65,0.0,1.0
2025-06-12,6.24,6.315,5.93,6.0,1150491,124.8,126.3,118.6,120.0,57524.55,0.0,1.0
2025-06-13,6.16,6.5312,6.1344,6.46,1991002,123.2,130.624,122.688,129.2,99550.1,0.0,1.0
2025-06-16,5.22,6.02,5.12,5.91,3290980,104.4,120.4,102.4,118.2,164549,0.0,1.0
2025-06-17,5.51,5.711,5.28,5.4,3253216,110.2,114.22,105.6,108.0,162660.8,0.0,1.0
2025-06-18,3.71,5.6,3.55,5.5,21455151,74.2,112.0,71.0,110.0,1072757.55,0.0,1.0
2025-06-20,3.38,3.6397,3.3288,3.51,17031861,67.6,72.794,66.576,70.2,851593.05,0.0,1.0
2025-06-23,3.4,3.6754,3.2512,3.53,9674650,68.0,73.508,65.024,70.6,483732.5,0.0,1.0
2025-06-24,2.59,3.3,2.49,3.24,24892852,51.8,66.0,49.8,64.8,1244642.6,0.0,1.0
2025-06-25,2.42,2.59,2.23,2.34,26397884,48.4,51.8,44.6,46.8,1319894.2,0.0,1.0
2025-06-26,2.12,2.4,2.04,2.4,31798405,42.4,48.0,40.8,48.0,1589920.25,0.0,1.0
2025-06-27,2.37,2.45,2.16,2.2,24662191,47.4,49.0,43.2,44.0,1233109.55,0.0,1.0
2025-06-30,2.41,2.449,2.28,2.29,10879402,48.2,48.98,45.6,45.8,543970.1,0.0,1.0
2025-07-01,2.62,2.64,2.375,2.57,17746825,52.4,52.8,47.5,51.4,887341.25,0.0,1.0
2025-07-02,2.33,2.5691,2.28,2.54,12075783,46.6,51.382,45.6,50.8,603789.15,0.0,1.0
2025-07-03,2.3,2.3909,2.28,2.38,5775314,46.0,47.818,45.6,47.6,288765.7,0.0,1.0
2025-07-07,2.29,2.37,2.205,2.33,8821904,45.8,47.4,44.1,46.6,441095.2,0.0,1.0
2025-07-08,2.32,2.405,2.1408,2.23,7330312,46.4,48.1,42.816,44.6,366515.6,0.0,1.0
2025-07-09,2.08,2.3365,2.07,2.28,11324039,41.6,46.73,41.4,45.6,566201.95,0.0,1.0
2025-07-10,1.91,2.128,1.91,2.09,12927554,38.2,42.56,38.2,41.8,646377.7,0.0,1.0
2025-07-11,1.92,2.01,1.84,1.89,13109388,38.4,40.2,36.8,37.8,655469.4,0.0,1.0
2025-07-14,1.85,1.9094,1.81,1.87,15070229,37.0,38.188,36.2,37.4,753511.45,0.0,1.0
2025-07-15,1.9,2.05,1.79,1.88,18102889,38.0,41.0,35.8,37.6,905144.45,0.0,1.0
2025-07-16,1.81,1.88,1.74,1.87,18853588,36.2,37.6,34.8,37.4,942679.4,0.0,1.0
2025-07-17,1.69,1.84,1.65,1.8,23160949,33.8,36.8,33.0,36.0,1158047.45,0.0,1.0
2025-07-18,1.62,1.73,1.42,1.62,53570347,32.4,34.6,28.4,32.4,2678517.35,0.0,1.0
2025-07-21,1.66,1.67,1.5,1.57,25143845,33.2,33.4,30.0,31.4,1257192.25,0.0,1.0
2025-07-22,1.74,1.8299,1.61,1.63,32667864,34.8,36.598,32.2,32.6,1633393.2,0.0,1.0
2025-07-23,1.8,1.9,1.78,1.79,24972589,36.0,38.0,35.6,35.8,1248629.45,0.0,1.0
2025-07-24,1.81,1.86,1.73,1.75,14521567,36.2,37.2,34.6,35.0,726078.35,0.0,1.0
2025-07-25,1.86,1.91,1.8,1.85,15387370,37.2,38.2,36.0,37.0,769368.5,0.0,1.0
2025-07-28,1.98,2.015,1.82,1.84,18521582,39.6,40.3,36.4,36.8,926079.1,0.0,1.0
2025-07-29,2.06,2.12,1.92,1.93,17254922,41.2,42.4,38.4,38.6,862746.1,0.0,1.0
2025-07-30,1.99,2.04,1.89,1.93,17500460,39.8,40.8,37.8,38.6,875023,0.0,1.0
2025-07-31,1.99,2.0,1.89,1.9399,21718248,39.8,40.0,37.8,38.798,1085912.4,0.0,1.0
2025-08-01,2.64,2.7,2.4101,2.44,32770125,52.8,54.0,48.202,48.8,1638506.25,0.0,1.0
2025-08-04,2.59,2.72,2.4909,2.57,25008324,51.8,54.4,49.818,51.4,1250416.2,0.0,1.0
2025-08-05,2.92,2.9367,2.68,2.77,23540950,58.4,58.734,53.6,55.4,1177047.5,0.0,1.0
2025-08-06,2.81,3.02,2.79,2.93,24409877,56.2,60.4,55.8,58.6,1220493.85,0.0,1.0
2025-08-07,2.67,2.75,2.54,2.67,21021524,53.4,55.0,50.8,53.4,1051076.2,0.0,1.0
2025-08-08,2.68,2.85,2.635,2.67,18735820,53.6,57.0,52.7,53.4,936791,0.0,1.0
2025-08-11,2.53,2.535,2.29,2.48,27409219,50.6,50.7,45.8,49.6,1370460.95,0.0,1.0
2025-08-12,2.48,2.62,2.37,2.38,19296323,49.6,52.4,47.4,47.6,964816.15,0.0,1.0
2025-08-13,2.41,2.5,2.13,2.4,24158976,48.2,50.0,42.6,48.0,1207948.8,0.0,1.0
2025-08-14,2.44,2.57,2.41,2.52,22302767,48.8,51.4,48.2,50.4,1115138.35,0.0,1.0
2025-08-15,51.2,51.98,49.4036,49.48,372516,51.2,51.98,49.4036,49.48,372516,0.0,0.05
2025-08-18,50.12,54.5,49.021,53.06,850967,50.12,54.5,49.021,53.06,850967,0.0,1.0
2025-08-19,55.93,56.03,49.66,50.23,757179,55.93,56.03,49.66,50.23,757179,0.0,1.0
2025-08-20,55.08,59.79,54.5,55.2,534051,55.08,59.79,54.5,55.2,534051,0.0,1.0
2025-08-21,56.59,57.05,54.95,56.24,415824,56.59,57.05,54.95,56.24,415824,0.0,1.0
2025-08-22,49.18,57.6241,48.35,56.68,775339,49.18,57.6241,48.35,56.68,775339,0.0,1.0
2025-08-25,53.49,53.72,50.61,51.38,400417,53.49,53.72,50.61,51.38,400417,0.0,1.0
2025-08-26,52.58,55.43,52.4,54.2,446199,52.58,55.43,52.4,54.2,446199,0.0,1.0
2025-08-27,52.4244,53.2593,51.34,52.98,346705,52.4244,53.2593,51.34,52.98,346705,0.0,1.0
2025-08-28,52.67,53.38,50.13,51.0,397156,52.67,53.38,50.13,51.0,397156,0.0,1.0
2025-08-29,53.99,55.0,52.77,53.03,296213,53.99,55.0,52.77,53.03,296213,0.0,1.0
2025-09-02,54.36,57.155,52.0,55.61,437564,54.36,57.155,52.0,55.61,437564,0.0,1.0
2025-09-03,54.78,55.2,52.69,53.84,276221,54.78,55.2,52.69,53.84,276221,0.0,1.0
2025-09-04,53.2,55.59,52.86,54.83,225878,53.2,55.59,52.86,54.83,225878,0.0,1.0
2025-09-05,55.85,58.1424,50.42,50.68,396460,55.85,58.1424,50.42,50.68,396460,0.0,1.0
2025-09-08,54.7,56.6,53.2,54.4769,273091,54.7,56.6,53.2,54.4769,273091,0.0,1.0
2025-09-09,48.74,54.27,48.56,54.27,501004,48.74,54.27,48.56,54.27,501004,0.0,1.0
2025-09-10,49.78,50.6397,45.8204,47.86,478173,49.78,50.6397,45.8204,47.86,478173,0.0,1.0
2025-09-11,47.07,49.55,46.46,48.55,282791,47.07,49.55,46.46,48.55,282791,0.0,1.0
2025-09-12,47.32,48.2,45.52,45.73,186219,47.32,48.2,45.52,45.73,186219,0.0,1.0
2025-09-15,46.24,47.86,45.8397,47.7,179722,46.24,47.86,45.8397,47.7,179722,0.0,1.0
2025-09-16,45.9,47.7,44.5,44.5,210374,45.9,47.7,44.5,44.5,210374,0.0,1.0
2025-09-17,47.98,50.57,45.88,46.54,284308,47.98,50.57,45.88,46.54,284308,0.0,1.0
2025-09-18,41.3,47.08,38.7,46.31,533070,41.3,47.08,38.7,46.31,533070,0.0,1.0
2025-09-19,41.39,42.58,39.795,41.3,227440,41.39,42.58,39.795,41.3,227440,0.0,1.0
2025-09-22,44.04,44.77,42.9844,43.73,227077,44.04,44.77,42.9844,43.73,227077,0.0,1.0
2025-09-23,47.07,47.69,43.06,43.48,194262,47.07,47.69,43.06,43.48,194262,0.0,1.0
2025-09-24,46.6,46.85,45.087,46.12,158813,46.6,46.85,45.087,46.12,158813,0.0,1.0
2025-09-25,50.92,51.619,47.84,48.97,295311,50.92,51.619,47.84,48.97,295311,0.0,1.0
2025-09-26,49.0755,52.1388,48.58,50.53,194732,49.0755,52.1388,48.58,50.53,194732,0.0,1.0
2025-09-29,42.33,47.79,42.27,47.29,400198,42.33,47.79,42.27,47.29,400198,0.0,1.0
2025-09-30,41.51,43.4,41.39,43.4,302575,41.51,43.4,41.39,43.4,302575,0.0,1.0
2025-10-01,39.42,40.73,38.5,40.1,297372,39.42,40.73,38.5,40.1,297372,0.0,1.0
2025-10-02,33.53,37.49,32.66,37.41,919274,33.53,37.49,32.66,37.41,919274,0.0,1.0
2025-10-03,32.11,33.85,31.4949,33.25,778027,32.11,33.85,31.4949,33.25,778027,0.0,1.0
2025-10-06,31.11,32.0,30.21,30.43,459664,31.11,32.0,30.21,30.43,459664,0.0,1.0
2025-10-07,32.74,34.77,30.87,30.87,716253,32.74,34.77,30.87,30.87,716253,0.0,1.0
2025-10-08,30.74,32.62,30.22,32.26,437468,30.74,32.62,30.22,32.26,437468,0.0,1.0
2025-10-09,30.8,31.5,30.0,31.18,466744,30.8,31.5,30.0,31.18,466744,0.0,1.0
2025-10-10,35.53,36.3648,28.4133,30.65,1307832,35.53,36.3648,28.4133,30.65,1307832,0.0,1.0
2025-10-13,35.54,38.18,34.02,34.02,605435,35.54,38.18,34.02,34.02,605435,0.0,1.0
2025-10-14,38.62,39.95,36.25,38.79,610266,38.62,39.95,36.25,38.79,610266,0.0,1.0
2025-10-15,39.81,40.4954,37.3,37.63,362074,39.81,40.4954,37.3,37.63,362074,0.0,1.0
2025-10-16,41.23,41.5787,38.37,39.33,393450,41.23,41.5787,38.37,39.33,393450,0.0,1.0
2025-10-17,39.85,44.3,39.77,44.2,606454,39.85,44.3,39.77,44.2,606454,0.0,1.0
2025-10-20,37.99,38.92,35.61,38.27,528706,37.99,38.92,35.61,38.27,528706,0.0,1.0
2025-10-21,39.13,39.85,37.88,38.29,345121,39.13,39.85,37.88,38.29,345121,0.0,1.0
2025-10-22,43.33,45.6799,40.16,40.16,572576,43.33,45.6799,40.16,40.16,572576,0.0,1.0
2025-10-23,42.71,43.8632,41.27,42.83,312080,42.71,43.8632,41.27,42.83,312080,0.0,1.0
2025-10-24,34.33,39.93,33.7,39.56,1286652,34.33,39.93,33.7,39.56,1286652,0.0,1.0
2025-10-27,32.99,33.8,30.8,32.7,758133,32.99,33.8,30.8,32.7,758133,0.0,1.0
2025-10-28,34.1,34.3274,31.85,32.69,444490,34.1,34.3274,31.85,32.69,444490,0.0,1.0
2025-10-29,35.47,36.0579,33.2961,33.71,514276,35.47,36.0579,33.2961,33.71,514276,0.0,1.0
2025-10-30,39.56,39.56,36.43,36.43,756612,39.56,39.56,36.43,36.43,756612,0.0,1.0
2025-10-31,35.85,37.8,31.53,37.56,929964,35.85,37.8,31.53,37.56,929964,0.0,1.0
2025-11-03,38.57,39.44,35.96,36.32,629666,38.57,39.44,35.96,36.32,629666,0.0,1.0
2025-11-04,43.94,44.0,39.75,41.13,747339,43.94,44.0,39.75,41.13,747339,0.0,1.0
2025-11-05,40.53,42.85,39.141,41.58,486500,40.53,42.85,39.141,41.58,486500,0.0,1.0
2025-11-06,46.5,46.6492,41.19,41.19,453062,46.5,46.6492,41.19,41.19,453062,0.0,1.0
2025-11-07,42.06,50.11,41.64,48.17,823965,42.06,50.11,41.64,48.17,823965,0.0,1.0
2025-11-10,39.7,41.4,37.9,38.2,726662,39.7,41.4,37.9,38.2,726662,0.0,1.0
2025-11-11,43.14,43.2379,40.0,41.18,437807,43.14,43.2379,40.0,41.18,437807,0.0,1.0
2025-11-12,43.14,43.9,41.03,41.66,471551,43.14,43.9,41.03,41.66,471551,0.0,1.0
2025-11-13,49.04,49.96,43.38,43.88,561979,49.04,49.96,43.38,43.88,561979,0.0,1.0
2025-11-14,48.66,54.14,45.81,53.7,760309,48.66,54.14,45.81,53.7,760309,0.0,1.0
2025-11-17,55.63,57.56,50.84,51.84,697414,55.63,57.56,50.84,51.84,697414,0.0,1.0
2025-11-18,56.46,56.83,52.76,56.83,713820,56.46,56.83,52.76,56.83,713820,0.0,1.0
2025-11-19,58.44,62.8704,56.11,56.43,665910,58.44,62.8704,56.11,56.43,665910,0.0,1.0
2025-11-20,66.95,68.0,55.54,57.095,811272,66.95,68.0,55.54,57.095,811272,0.0,1.0
2025-11-21,65.77,70.84,62.65,64.17,633282,65.77,70.84,62.65,64.17,633282,0.0,1.0
2025-11-24,57.39,64.355,56.33,63.43,363970,57.39,64.355,56.33,63.43,363970,0.0,1.0
2025-11-25,58.11,64.09,58.04,60.71,289656,58.11,64.09,58.04,60.71,289656,0.0,1.0
2025-11-26,53.1,58.0689,52.3418,56.96,259452,53.1,58.0689,52.3418,56.96,259452,0.0,1.0