date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-10,25.2933,25.2933,24.87,24.92,351,24.8825577979904,24.8825577979904,24.4661318387091,24.5153198802023,356.794039104654,0.0,1.0
2024-09-11,25.8475,25.8475,25.8475,25.8475,98,25.4277580499008,25.4277580499008,25.4277580499008,25.4277580499008,99.6177089238067,0.0,1.0
2024-09-12,26.0451,26.14,26.0451,26.14,522,25.6221491898819,25.7155080926359,25.6221491898819,25.7155080926359,530.616776104357,0.0,1.0
2024-09-13,26.4422,26.4422,26.4422,26.4422,8,26.0128006154207,26.0128006154207,26.0128006154207,26.0128006154207,8.13205787133116,0.0,1.0
2024-09-16,26.1519,26.1519,26.1519,26.1519,9,25.7272148465113,25.7272148465113,25.7272148465113,25.7272148465113,9.14856510524755,0.0,1.0
2024-09-17,26.4929,26.4929,26.4929,26.4929,10042,26.0626772894948,26.0626772894948,26.0626772894948,26.0626772894948,10207.7656429884,0.0,1.0
2024-09-18,26.4219,26.4219,26.4219,26.4219,38,25.9928302705745,25.9928302705745,25.9928302705745,25.9928302705745,38.627274888823,0.0,1.0
2024-09-19,27.2081,27.2081,27.2081,27.2081,1,26.7662630350133,26.7662630350133,26.7662630350133,26.7662630350133,1.01650723391639,0.0,1.0
2024-09-20,27.2915,27.2915,27.2915,27.2915,52,26.8483086882239,26.8483086882239,26.8483086882239,26.8483086882239,52.8583761636526,0.0,1.0
2024-09-23,27.7693,27.7693,27.7693,27.7693,32,27.3183496127328,27.3183496127328,27.3183496127328,27.3183496127328,32.5282314853246,0.0,1.0
2024-09-24,28.4033,28.4033,28.2599,28.2599,257,27.9420539788663,27.9420539788663,27.8009826758639,27.8009826758639,261.242359116514,0.0,1.0
2024-09-25,28.3159,28.73,28.3159,28.45,9345,27.8560732823362,28.2634486419828,27.8560732823362,27.987995609621,9499.26010094872,0.0,1.0
2024-09-26,29.2193,29.26,28.54,28.54,1092,28.7448028160351,28.7848418818105,28.0765340843087,28.0765340843087,1110.0258994367,0.0,1.0
2024-09-27,29.0468,29.8,28.96,29.8,757,28.5751040728836,29.3160727299369,28.4897136328514,29.3160727299369,769.49597607471,0.0,1.0
2024-09-30,28.3147,28.46,28.3147,28.46,289,27.8548927693404,27.9978332179196,27.8548927693404,27.9978332179196,293.770590601838,0.0,1.0
2024-10-01,27.419,28.43,27.419,28.43,293,26.9737381940315,27.9683203930237,26.9737381940315,27.9683203930237,297.836619537504,0.0,1.0
2024-10-02,27.82,27.87,27.82,27.87,102,27.3682262868068,27.4174143283,27.3682262868068,27.4174143283,103.683737859472,0.0,1.0
2024-10-03,28.05,28.05,27.76,27.76,768,27.5944912776755,27.5944912776755,27.309200637015,27.309200637015,780.677555647791,0.0,1.0
2024-10-04,28.67,28.7499,28.295,28.7499,1188,28.204422992191,28.2830254824971,27.8355126809921,28.2830254824971,1207.61059389268,0.0,1.0
2024-10-07,28.47,28.47,28.21,28.21,1059,28.0076708262182,28.0076708262182,27.7518930104537,27.7518930104537,1076.48116071746,0.0,1.0
2024-10-08,28.51,28.51,28.51,28.51,2,28.0470212594128,28.0470212594128,28.0470212594128,28.0470212594128,2.03301446783279,0.0,1.0
2024-10-09,28.129,28.24,28.129,28.24,387,27.6722083832347,27.7814058353496,27.6722083832347,27.7814058353496,393.388299525645,0.0,1.0
2024-10-10,28.0422,28.0422,28.0422,28.0422,82,27.5868179432026,27.5868179432026,27.5868179432026,27.5868179432026,83.3535931811442,0.0,1.0
2024-10-11,29.5597,29.5597,29.5597,29.5597,8,29.0796750025206,29.0796750025206,29.0796750025206,29.0796750025206,8.13205787133117,0.0,1.0
2024-10-14,30.0956,30.0956,30.0956,30.0956,8,29.6068724312446,29.6068724312446,29.6068724312446,29.6068724312446,8.13205787133115,0.0,1.0
2024-10-15,29.7986,29.7986,29.7986,29.7986,8,29.3146954647751,29.3146954647751,29.3146954647751,29.3146954647751,8.13205787133115,0.0,1.0
2024-10-16,31.0438,31.0438,31.0438,31.0438,64,30.5396744501213,30.5396744501213,30.5396744501213,30.5396744501213,65.0564629706493,0.0,1.0
2024-10-17,30.9868,30.9868,30.9868,30.9868,3,30.4836000828191,30.4836000828191,30.4836000828191,30.4836000828191,3.04952170174918,0.0,1.0
2024-10-18,31.7019,31.7019,31.7019,31.7019,1,31.1870874522546,31.1870874522546,31.1870874522546,31.1870874522546,1.01650723391639,0.0,1.0
2024-10-21,32.4953,32.4953,32.4953,32.4953,1,31.9676032946684,31.9676032946684,31.9676032946684,31.9676032946684,1.01650723391639,0.0,1.0
2024-10-22,32.79,32.79,32.46,32.46,1308,32.2575176112292,32.2575176112292,31.9328765373742,31.9328765373742,1329.59146196265,0.0,1.0
2024-10-23,31.9761,31.9761,31.65,31.65,1246,31.4568346718032,31.4568346718032,31.1360302651846,31.1360302651846,1266.56801345983,0.0,1.0
2024-10-24,32.5864,32.5864,32.5864,32.5864,14,32.057223906269,32.057223906269,32.057223906269,32.057223906269,14.2311012748295,0.0,1.0
2024-10-25,32.3718,33.0,32.3718,33.0,146,31.8461088321802,32.4641073855006,31.8461088321802,32.4641073855006,148.410056151794,0.0,1.0
2024-10-28,33.7119,33.7119,33.49,33.49,1102,33.1644467202805,33.1644467202805,32.9461501921338,32.9461501921338,1120.19097177587,0.0,1.0
2024-10-29,33.7746,33.99,33.7746,33.94,4379,33.226128524313,33.4380306070656,33.226128524313,33.3888425655724,4451.28517731989,0.0,1.0
2024-10-30,33.3816,33.7028,33.22,33.52,8955,32.8395105181765,33.1554944967288,32.6805347680706,32.9756630170297,9102.82227972133,0.0,1.0
2024-10-31,31.6422,31.735,31.59,31.73,1076,31.1283569307117,31.2196499357231,31.0770046153928,31.2147311315737,1093.76178369404,0.0,1.0
2024-11-01,31.5448,32.4693,31.5448,32.4693,2743,31.032538625883,31.9420255130919,31.032538625883,31.9420255130919,2788.27934263267,0.0,1.0
2024-11-04,30.8821,30.8821,30.8821,30.8821,2,30.3806003239323,30.3806003239323,30.3806003239323,30.3806003239323,2.03301446783279,0.0,1.0
2024-11-05,32.0124,32.0124,32.0124,32.0124,8,31.4925451899272,31.4925451899272,31.4925451899272,31.4925451899272,8.13205787133117,0.0,1.0
2024-11-06,36.2419,36.2419,34.6,34.6,1773,35.6533616198356,35.6533616198356,34.0381247132824,34.0381247132824,1802.26732573377,0.0,1.0
2024-11-07,36.9558,36.9558,35.9045,36.25,3063,36.3556684762752,36.3556684762752,35.3214407158396,35.6613300825574,3113.56165748592,0.0,1.0
2024-11-08,37.4016,41.47,37.03,37.7,3012,36.7942290542284,40.7965616144457,36.4286635298511,37.0877832858598,3061.71978855618,0.0,1.0
2024-11-11,40.3039,40.69,38.91,39.27,11355,39.6493981107417,40.0292281671521,38.2781338899948,38.6322877887457,11542.4396411207,0.0,1.0
2024-11-12,40.0319,40.41,38.84,39.49,2588,39.3818151650188,39.7537751347902,38.2092706319043,38.8487151713157,2630.72072137563,0.0,1.0
2024-11-13,37.72,40.81,37.72,40.77,14211,37.107458502457,40.1472794667357,37.107458502457,40.1079290335412,14445.5843011859,0.0,1.0
2024-11-14,36.63,36.87,36.511,36.87,2712,36.0351591979056,36.2712617970729,35.9180916591519,36.2712617970729,2756.76761838127,0.0,1.0
2024-11-15,37.39,37.39,36.63,36.63,6795,36.782817428602,36.782817428602,36.0351591979056,36.0351591979056,6907.16665446191,0.0,1.0
2024-11-18,37.6,38.27,37.45,37.45,691,36.9894072028734,37.648526958882,36.8418430783938,36.8418430783938,702.406498636229,0.0,1.0
2024-11-19,38.65,38.65,38.65,38.65,212,38.0223560742302,38.0223560742302,38.0223560742302,38.0223560742302,215.499533590276,0.0,1.0
2024-11-20,38.4953,39.63,38.4953,39.63,1648,37.8701682738503,38.9864416874966,37.8701682738503,38.9864416874966,1675.20392149422,0.0,1.0
2024-11-21,37.6424,40.0,37.09,40.0,2355,37.0311186620596,39.3504331945462,36.4876891796429,39.3504331945462,2393.87453587311,0.0,1.0
2024-11-22,39.2218,39.57,39.14,39.57,3077,38.5848705167463,38.9274160377048,38.5043988808634,38.9274160377048,3127.79275876074,0.0,1.0
2024-11-25,38.3562,39.96,37.89,39.96,2499,37.7333271424163,39.3110827613516,37.2746978435338,39.3110827613516,2540.25157755707,0.0,1.0
2024-11-26,36.4044,37.5,36.4044,37.5,1766,35.8132227546884,36.891031119887,35.8132227546884,36.891031119887,1795.15177509635,0.0,1.0
2024-11-27,38.47,38.47,36.93,36.93,592,37.8452791248548,37.8452791248548,36.3302874468647,36.3302874468647,601.772282478505,0.0,1.0
2024-11-29,39.038,40.1,39.038,39.12,2007,38.4040552762173,39.4488092775325,38.4040552762173,38.4847236642661,2040.13001847021,0.0,1.0
2024-12-02,38.255,38.2704,38.245,38.2704,5883,37.6337705464341,37.648920463214,37.6239329381354,37.648920463214,5980.11205713015,0.0,1.0
2024-12-03,38.0659,38.281,37.8869,38.25,1065,37.4477413735069,37.6593483280105,37.2716481849613,37.6288517422848,1082.58020412096,0.0,1.0
2024-12-04,40.0194,40.0194,38.94,38.96,808,39.3695181546455,39.3695181546455,38.3076467148907,38.327321931488,821.337845004447,0.0,1.0
2024-12-05,39.4441,41.048,39.4441,41.048,847,38.8035605492249,40.3814145442433,38.8035605492249,40.3814145442433,860.981627127188,0.0,1.0
2024-12-06,40.79,41.36,40.08,40.08,1539,40.1276042501384,40.6883479231607,39.4291340609352,39.4291340609352,1564.40463299733,0.0,1.0
2024-12-09,38.0491,40.37,38.0491,40.37,1032,37.4312141915652,39.7144247015957,37.4312141915652,39.7144247015957,1049.03546540172,0.0,1.0
2024-12-10,37.0576,37.6904,36.9,37.6904,18962,36.4558153287553,37.0783391818931,36.3007746219688,37.0783391818931,19275.0101695227,0.0,1.0
2024-12-11,38.5594,38.6,37.869,38.51,648,37.9332273430446,37.973168032737,37.2540388661067,37.8846295580493,658.696687577823,0.0,1.0
2024-12-12,38.5049,38.5049,38.5049,38.5049,314,37.879612377817,37.879612377817,37.879612377817,37.879612377817,319.183271449748,0.0,1.0
2024-12-13,38.6251,39.02,38.6251,39.02,938,37.9978604295666,38.3863475812798,37.9978604295666,38.3863475812798,953.483785413579,0.0,1.0
2024-12-16,40.9,41.2465,39.28,39.28,1145,40.2358179414234,40.5766910689712,38.6421253970443,38.6421253970443,1163.90078283427,0.0,1.0
2024-12-17,40.24,40.6057,40.0,40.0,995,39.5865357937134,39.9462971291946,39.3504331945462,39.3504331945462,1011.42469774681,0.0,1.0
2024-12-18,36.32,40.2814,36.32,39.8,339,35.7301933406479,39.6272634920698,35.7301933406479,39.1536810285734,344.595952297658,0.0,1.0
2024-12-19,35.15,36.589,35.15,36.589,893,34.5791931697074,35.9948250038812,34.5791931697074,35.9948250038812,907.740959887342,0.0,1.0
2024-12-20,36.07,36.07,36.07,36.07,499,35.484253133182,35.484253133182,35.484253133182,35.484253133182,507.237109724281,0.0,1.0
2024-12-23,34.7,34.72,34.56,34.72,1786,34.1365007962688,34.1561760128661,33.9987742800879,34.1561760128661,1815.48191977468,0.0,1.0
2024-12-24,36.09,36.09,34.98,34.98,685,35.5039283497793,35.5039283497793,34.4119538286306,34.4119538286306,696.30745523273,0.0,1.0
2024-12-26,35.48,35.7386,35.48,35.7271,516,34.9038342435624,35.1582347941652,34.9038342435624,35.1469215446217,524.51773270086,0.0,1.0
2024-12-27,33.73,33.73,33.73,33.73,49,33.73,33.73,33.73,33.73,49,0.556789,1.0
2024-12-30,32.61,32.65,32.3205,32.3205,1523,32.61,32.65,32.3205,32.3205,1523,0.0,1.0
2024-12-31,32.25,32.25,31.9323,31.9323,1035,32.25,32.25,31.9323,31.9323,1035,0.0,1.0
2025-01-02,33.01,33.73,32.53,32.96,3646,33.01,33.73,32.53,32.96,3646,0.0,1.0
2025-01-03,35.95,35.95,34.821,34.821,3890,35.95,35.95,34.821,34.821,3890,0.0,1.0
2025-01-06,37.54,37.54,36.62,36.62,2908,37.54,37.54,36.62,36.62,2908,0.0,1.0
2025-01-07,35.72,37.4,35.625,37.34,1100,35.72,37.4,35.625,37.34,1100,0.0,1.0
2025-01-08,34.6663,34.975,34.6656,34.975,2301,34.6663,34.975,34.6656,34.975,2301,0.0,1.0
2025-01-10,34.25,34.25,34.25,34.25,200,34.25,34.25,34.25,34.25,200,0.0,1.0
2025-01-13,33.71,33.71,32.95,32.95,342,33.71,33.71,32.95,32.95,342,0.0,1.0
2025-01-14,34.61,34.61,34.61,34.61,391,34.61,34.61,34.61,34.61,391,0.0,1.0
2025-01-15,36.49,36.49,36.49,36.49,400,36.49,36.49,36.49,36.49,400,0.0,1.0
2025-01-16,36.6459,36.6459,36.6459,36.6459,153,36.6459,36.6459,36.6459,36.6459,153,0.0,1.0
2025-01-17,37.8,38.251,37.8,38.15,602,37.8,38.251,37.8,38.15,602,0.0,1.0
2025-01-21,37.66,37.66,37.055,37.055,928,37.66,37.66,37.055,37.055,928,0.0,1.0
2025-01-22,38.08,38.305,37.6694,37.75,4129,38.08,38.305,37.6694,37.75,4129,0.0,1.0
2025-01-23,38.037,38.037,38.037,38.037,135,38.037,38.037,38.037,38.037,135,0.0,1.0
2025-01-24,38.4,39.44,38.29,39.05,2106,38.4,39.44,38.29,39.05,2106,0.0,1.0
2025-01-27,33.64,36.09,33.64,36.09,3033,33.64,36.09,33.64,36.09,3033,0.0,1.0
2025-01-28,33.6296,33.8367,33.339,33.8367,3233,33.6296,33.8367,33.339,33.8367,3233,0.0,1.0
2025-01-29,34.22,34.57,33.64,33.76,2245,34.22,34.57,33.64,33.76,2245,0.0,1.0
2025-01-30,35.68,35.789,35.68,35.7,340,35.68,35.789,35.68,35.7,340,0.0,1.0
2025-01-31,36.19,36.87,36.19,36.87,586,36.19,36.87,36.19,36.87,586,0.0,1.0
2025-02-03,35.9631,35.9631,33.83,33.83,550,35.9631,35.9631,33.83,33.83,550,0.0,1.0
2025-02-04,36.1408,36.1408,35.92,35.99,470,36.1408,36.1408,35.92,35.99,470,0.0,1.0
2025-02-05,36.0394,36.64,36.0394,36.64,3349,36.0394,36.64,36.0394,36.64,3349,0.0,1.0
2025-02-06,36.24,36.24,36.24,36.24,199,36.24,36.24,36.24,36.24,199,0.0,1.0
2025-02-07,36.32,37.56,36.32,37.56,604,36.32,37.56,36.32,37.56,604,0.0,1.0
2025-02-10,36.61,36.61,36.5,36.5,565,36.61,36.61,36.5,36.5,565,0.0,1.0
2025-02-11,35.44,35.44,35.44,35.44,94,35.44,35.44,35.44,35.44,94,0.0,1.0
2025-02-12,35.4655,35.55,35.4655,35.55,331,35.4655,35.55,35.4655,35.55,331,0.0,1.0
2025-02-13,36.929,36.929,36.929,36.929,171,36.929,36.929,36.929,36.929,171,0.0,1.0
2025-02-14,37.02,37.02,36.74,36.74,193,37.02,37.02,36.74,36.74,193,0.0,1.0
2025-02-18,36.73,37.141,36.73,37.141,1143,36.73,37.141,36.73,37.141,1143,0.0,1.0
2025-02-19,36.52,36.52,36.52,36.52,235,36.52,36.52,36.52,36.52,235,0.0,1.0
2025-02-20,36.27,36.27,36.27,36.27,84,36.27,36.27,36.27,36.27,84,0.0,1.0
2025-02-21,33.7435,36.732,33.7435,36.732,4832,33.7435,36.732,33.7435,36.732,4832,0.0,1.0
2025-02-24,32.1358,32.1358,32.1358,32.1358,208,32.1358,32.1358,32.1358,32.1358,208,0.0,1.0
2025-02-25,30.03,30.03,29.16,29.161,2445,30.03,30.03,29.16,29.161,2445,0.0,1.0
2025-02-26,30.41,30.57,30.41,30.57,114,30.41,30.57,30.41,30.57,114,0.0,1.0
2025-02-27,29.34,29.34,29.34,29.34,234,29.34,29.34,29.34,29.34,234,0.0,1.0
2025-02-28,30.23,30.23,30.23,30.23,112,30.23,30.23,30.23,30.23,112,0.0,1.0
2025-03-03,28.7438,31.619,28.63,31.61,3405,28.7438,31.619,28.63,31.61,3405,0.0,1.0
2025-03-04,28.3344,28.3344,27.81,28.0,1012,28.3344,28.3344,27.81,28.0,1012,0.0,1.0
2025-03-05,29.69,29.69,28.69,28.69,381,29.69,29.69,28.69,28.69,381,0.0,1.0
2025-03-06,27.74,27.98,27.74,27.98,287,27.74,27.98,27.74,27.98,287,0.0,1.0
2025-03-07,28.39,28.48,28.29,28.33,439,28.39,28.48,28.29,28.33,439,0.0,1.0
2025-03-10,25.68,25.68,25.68,25.68,140,25.68,25.68,25.68,25.68,140,0.0,1.0
2025-03-11,26.45,26.45,26.45,26.45,115,26.45,26.45,26.45,26.45,115,0.0,1.0
2025-03-12,27.0613,27.0613,27.0613,27.0613,57,27.0613,27.0613,27.0613,27.0613,57,0.0,1.0
2025-03-13,25.9857,25.9857,25.9857,25.9857,2,25.9857,25.9857,25.9857,25.9857,2,0.0,1.0
2025-03-14,27.04,27.04,26.89,26.89,241,27.04,27.04,26.89,26.89,241,0.0,1.0
2025-03-17,27.4769,27.82,27.215,27.215,290,27.4769,27.82,27.215,27.215,290,0.0,1.0
2025-03-18,26.3115,26.79,26.3115,26.79,324,26.3115,26.79,26.3115,26.79,324,0.0,1.0
2025-03-19,27.4393,27.4393,27.4393,27.4393,25,27.4393,27.4393,27.4393,27.4393,25,0.0,1.0
2025-03-20,27.35,27.39,27.159,27.39,2903,27.35,27.39,27.159,27.39,2903,0.0,1.0
2025-03-21,26.98,26.98,26.91,26.91,184,26.98,26.98,26.91,26.91,184,0.0,1.0
2025-03-24,28.77,28.77,27.81,27.81,2952,28.77,28.77,27.81,27.81,2952,0.0,1.0
2025-03-25,28.1322,28.1322,28.1322,28.1322,5,28.1322,28.1322,28.1322,28.1322,5,0.0,1.0
2025-03-26,26.4,26.4,26.4,26.4,25,26.4,26.4,26.4,26.4,25,0.0,1.0
2025-03-27,25.8797,26.0111,25.8797,26.0111,305,25.8797,26.0111,25.8797,26.0111,305,0.0,1.0
2025-03-28,24.61,25.0,24.61,25.0,349,24.61,25.0,24.61,25.0,349,0.0,1.0
2025-03-31,24.25,24.25,24.03,24.03,173,24.25,24.25,24.03,24.03,173,0.0,1.0
2025-04-01,25.26,25.26,25.26,25.26,15,25.26,25.26,25.26,25.26,15,0.0,1.0
2025-04-02,26.09,26.09,25.695,25.782,2513,26.09,26.09,25.695,25.782,2513,0.0,1.0
2025-04-03,23.32,23.32,23.32,23.32,13,23.32,23.32,23.32,23.32,13,0.0,1.0
2025-04-04,21.8176,22.24,20.76,22.24,4875,21.8176,22.24,20.76,22.24,4875,0.0,1.0
2025-04-07,22.1259,22.1259,22.1259,22.1259,181,22.1259,22.1259,22.1259,22.1259,181,0.0,1.0
2025-04-08,21.05,21.05,21.05,21.05,393,21.05,21.05,21.05,21.05,393,0.0,1.0
2025-04-09,24.4188,24.4188,21.44,21.44,669,24.4188,24.4188,21.44,21.44,669,0.0,1.0
2025-04-10,22.88,22.88,22.53,22.53,283,22.88,22.88,22.53,22.53,283,0.0,1.0
2025-04-11,23.42,23.42,23.42,23.42,21,23.42,23.42,23.42,23.42,21,0.0,1.0
2025-04-14,23.62,23.62,23.62,23.62,11,23.62,23.62,23.62,23.62,11,0.0,1.0
2025-04-15,23.03,23.62,23.03,23.62,211,23.03,23.62,23.03,23.62,211,0.0,1.0
2025-04-16,22.53,22.53,22.53,22.53,3,22.53,22.53,22.53,22.53,3,0.0,1.0
2025-04-17,22.7806,22.7806,22.7806,22.7806,82,22.7806,22.7806,22.7806,22.7806,82,0.0,1.0
2025-04-21,22.28,22.28,22.14,22.14,150,22.28,22.28,22.14,22.14,150,0.0,1.0
2025-04-22,24.004,24.004,23.61,23.68,5040,24.004,24.004,23.61,23.68,5040,0.0,1.0
2025-04-23,24.7453,24.8982,24.7453,24.88,410,24.7453,24.8982,24.7453,24.88,410,0.0,1.0
2025-04-24,25.6037,25.62,25.5725,25.62,6669,25.6037,25.62,25.5725,25.62,6669,0.0,1.0
2025-04-25,26.24,26.24,25.879,25.879,221,26.24,26.24,25.879,25.879,221,0.0,1.0
2025-04-28,25.89,25.89,25.29,25.53,5828,25.89,25.89,25.29,25.53,5828,0.0,1.0
2025-04-29,25.98,25.98,25.98,25.98,247,25.98,25.98,25.98,25.98,247,0.0,1.0
2025-04-30,25.5055,25.5055,25.29,25.29,300,25.5055,25.5055,25.29,25.29,300,0.0,1.0
2025-05-01,26.41,26.41,26.41,26.41,62,26.41,26.41,26.41,26.41,62,0.0,1.0
2025-05-02,26.77,26.77,26.77,26.77,120,26.77,26.77,26.77,26.77,120,0.0,1.0
2025-05-05,26.2212,26.2212,26.2212,26.2212,23,26.2212,26.2212,26.2212,26.2212,23,0.0,1.0
2025-05-06,26.3312,26.3312,26.055,26.055,950,26.3312,26.3312,26.055,26.055,950,0.0,1.0
2025-05-07,26.4138,26.4138,26.26,26.37,1224,26.4138,26.4138,26.26,26.37,1224,0.0,1.0
2025-05-08,27.4943,27.4943,27.23,27.23,1356,27.4943,27.4943,27.23,27.23,1356,0.0,1.0
2025-05-09,27.2244,27.2244,27.2244,27.2244,3,27.2244,27.2244,27.2244,27.2244,3,0.0,1.0
2025-05-12,28.27,28.5597,28.171,28.4732,1733,28.27,28.5597,28.171,28.4732,1733,0.0,1.0
2025-05-13,29.69,29.69,29.14,29.14,927,29.69,29.69,29.14,29.14,927,0.0,1.0
2025-05-14,29.55,29.75,29.521,29.64,1329,29.55,29.75,29.521,29.64,1329,0.0,1.0
2025-05-15,29.16,29.16,29.15,29.15,146,29.16,29.16,29.15,29.15,146,0.0,1.0
2025-05-16,30.3827,30.3827,30.3827,30.3827,28,30.3827,30.3827,30.3827,30.3827,28,0.0,1.0
2025-05-19,30.5386,30.5386,30.46,30.46,201,30.5386,30.5386,30.46,30.46,201,0.0,1.0
2025-05-20,30.59,30.59,30.42,30.42,913,30.59,30.59,30.42,30.42,913,0.0,1.0
2025-05-21,30.3221,30.59,30.02,30.59,1577,30.3221,30.59,30.02,30.59,1577,0.0,1.0
2025-05-22,30.74,30.82,30.74,30.82,202,30.74,30.82,30.74,30.82,202,0.0,1.0
2025-05-23,30.1425,30.1425,30.1425,30.1425,29,30.1425,30.1425,30.1425,30.1425,29,0.0,1.0
2025-05-27,30.97,31.001,30.88,31.001,523,30.97,31.001,30.88,31.001,523,0.0,1.0
2025-05-28,30.0519,30.0519,30.0519,30.0519,5,30.0519,30.0519,30.0519,30.0519,5,0.0,1.0
2025-05-29,29.7,29.7,29.7,29.7,27,29.7,29.7,29.7,29.7,27,0.0,1.0
2025-05-30,29.4575,29.4575,29.4575,29.4575,177,29.4575,29.4575,29.4575,29.4575,177,0.0,1.0
2025-06-02,29.88,29.88,29.88,29.88,14,29.88,29.88,29.88,29.88,14,0.0,1.0
2025-06-03,30.8169,30.8288,30.79,30.8288,3939,30.8169,30.8288,30.79,30.8288,3939,0.0,1.0
2025-06-04,31.48,31.53,30.77,30.77,1820,31.48,31.53,30.77,30.77,1820,0.0,1.0
2025-06-05,30.55,31.7,30.55,31.671,957,30.55,31.7,30.55,31.671,957,0.0,1.0
2025-06-06,31.6626,31.83,31.4,31.4,292,31.6626,31.83,31.4,31.4,292,0.0,1.0
2025-06-09,32.69,32.69,32.5978,32.5978,172,32.69,32.69,32.5978,32.5978,172,0.0,1.0
2025-06-10,32.7,32.7,32.7,32.7,25,32.7,32.7,32.7,32.7,25,0.0,1.0
2025-06-11,32.21,32.21,32.21,32.21,45,32.21,32.21,32.21,32.21,45,0.0,1.0
2025-06-12,31.8892,31.8892,31.8892,31.8892,7,31.8892,31.8892,31.8892,31.8892,7,0.0,1.0
2025-06-13,31.0088,31.0088,31.0088,31.0088,60,31.0088,31.0088,31.0088,31.0088,60,0.0,1.0
2025-06-16,32.05,32.05,32.05,32.05,13,32.05,32.05,32.05,32.05,13,0.0,1.0
2025-06-17,31.11,31.11,31.11,31.11,8,31.11,31.11,31.11,31.11,8,0.0,1.0
2025-06-18,31.3973,31.3973,31.3973,31.3973,18,31.3973,31.3973,31.3973,31.3973,18,0.0,1.0
2025-06-20,31.25,31.99,31.25,31.99,442,31.25,31.99,31.25,31.99,442,0.0,1.0
2025-06-23,30.83,30.95,30.83,30.95,119,30.83,30.95,30.83,30.95,119,0.0,1.0
2025-06-24,32.47,32.47,32.02,32.02,409,32.47,32.47,32.02,32.02,409,0.0,1.0
2025-06-25,32.79,32.79,32.79,32.79,56,32.79,32.79,32.79,32.79,56,0.0,1.0
2025-06-26,35.1519,35.1519,35.1519,35.1519,387,35.1519,35.1519,35.1519,35.1519,387,0.0,1.0
2025-06-27,35.31,35.31,35.31,35.31,484,35.31,35.31,35.31,35.31,484,0.0,1.0
2025-06-30,37.5502,37.5502,36.14,36.14,246,37.5502,37.5502,36.14,36.14,246,0.0,1.0
2025-07-01,37.49,37.55,37.49,37.55,1323,37.49,37.55,37.49,37.55,1323,0.0,1.0
2025-07-02,38.1862,38.1862,37.52,37.57,1451,38.1862,38.1862,37.52,37.57,1451,0.0,1.0
2025-07-03,38.7638,38.7638,38.65,38.65,470,38.7638,38.7638,38.65,38.65,470,0.0,1.0
2025-07-07,36.89,37.15,35.94,35.94,3421,36.89,37.15,35.94,35.94,3421,0.0,1.0
2025-07-08,36.66,37.44,36.6399,37.44,1156,36.66,37.44,36.6399,37.44,1156,0.0,1.0
2025-07-09,37.08,37.08,37.08,37.08,94,37.08,37.08,37.08,37.08,94,0.0,1.0
2025-07-10,37.2664,37.2664,37.2664,37.2664,111,37.2664,37.2664,37.2664,37.2664,111,0.0,1.0
2025-07-11,36.7889,36.7889,36.7889,36.7889,33,36.7889,36.7889,36.7889,36.7889,33,0.0,1.0
2025-07-14,37.7074,37.7074,37.33,37.33,201,37.7074,37.7074,37.33,37.33,201,0.0,1.0
2025-07-15,37.25,37.25,37.25,37.25,83,37.25,37.25,37.25,37.25,83,0.0,1.0
2025-07-16,37.935,37.989,37.661,37.989,620,37.935,37.989,37.661,37.989,620,0.0,1.0
2025-07-17,38.4612,38.4612,38.331,38.331,254,38.4612,38.4612,38.331,38.331,254,0.0,1.0
2025-07-18,38.3187,38.58,38.3187,38.58,314,38.3187,38.58,38.3187,38.58,314,0.0,1.0
2025-07-21,38.3591,39.7,38.3591,39.32,3979,38.3591,39.7,38.3591,39.32,3979,0.0,1.0
2025-07-22,39.1778,39.19,38.46,38.47,574,39.1778,39.19,38.46,38.47,574,0.0,1.0
2025-07-23,39.1984,39.1984,38.65,38.65,1401,39.1984,39.1984,38.65,38.65,1401,0.0,1.0
2025-07-24,39.3498,39.59,39.3033,39.47,3523,39.3498,39.59,39.3033,39.47,3523,0.0,1.0
2025-07-25,39.2511,39.2511,39.2511,39.2511,316,39.2511,39.2511,39.2511,39.2511,316,0.0,1.0
2025-07-28,39.2297,39.2297,39.041,39.211,980,39.2297,39.2297,39.041,39.211,980,0.0,1.0
2025-07-29,38.4047,38.4047,38.3726,38.3726,562,38.4047,38.4047,38.3726,38.3726,562,0.0,1.0
2025-07-30,38.2629,38.7449,37.92,38.711,652,38.2629,38.7449,37.92,38.711,652,0.0,1.0
2025-07-31,38.5112,39.96,38.5,39.2733,1809,38.5112,39.96,38.5,39.2733,1809,0.0,1.0
2025-08-01,36.3502,36.3502,36.3502,36.3502,131,36.3502,36.3502,36.3502,36.3502,131,0.0,1.0
2025-08-04,37.6036,37.6036,36.76,36.76,365,37.6036,37.6036,36.76,36.76,365,0.0,1.0
2025-08-05,37.3828,37.3828,37.3828,37.3828,108,37.3828,37.3828,37.3828,37.3828,108,0.0,1.0
2025-08-06,37.9428,37.9428,37.86,37.86,1400,37.9428,37.9428,37.86,37.86,1400,0.0,1.0
2025-08-07,38.2118,38.2118,38.2118,38.2118,212,38.2118,38.2118,38.2118,38.2118,212,0.0,1.0
2025-08-08,38.0148,38.0855,37.77,37.91,1718,38.0148,38.0855,37.77,37.91,1718,0.0,1.0
2025-08-11,38.1544,38.8,38.1544,38.8,686,38.1544,38.8,38.1544,38.8,686,0.0,1.0
2025-08-12,38.7997,38.7997,38.28,38.4982,1221,38.7997,38.7997,38.28,38.4982,1221,0.0,1.0
2025-08-13,38.3109,38.3109,38.04,38.0629,1566,38.3109,38.3109,38.04,38.0629,1566,0.0,1.0
2025-08-14,38.3597,38.3597,37.7424,37.7424,1145,38.3597,38.3597,37.7424,37.7424,1145,0.0,1.0
2025-08-15,38.0055,38.0055,38.0055,38.0055,114,38.0055,38.0055,38.0055,38.0055,114,0.0,1.0
2025-08-18,38.9238,38.9238,38.131,38.131,992,38.9238,38.9238,38.131,38.131,992,0.0,1.0
2025-08-19,37.8764,38.05,37.8764,38.05,1835,37.8764,38.05,37.8764,38.05,1835,0.0,1.0
2025-08-20,37.9844,37.9844,36.9349,36.9349,523,37.9844,37.9844,36.9349,36.9349,523,0.0,1.0
2025-08-21,37.4866,37.4866,37.4866,37.4866,145,37.4866,37.4866,37.4866,37.4866,145,0.0,1.0
2025-08-22,38.6611,38.6611,38.6611,38.6611,282,38.6611,38.6611,38.6611,38.6611,282,0.0,1.0
2025-08-25,38.1918,38.51,38.1918,38.3102,263,38.1918,38.51,38.1918,38.3102,263,0.0,1.0
2025-08-26,38.9841,38.9841,37.97,37.971,1174,38.9841,38.9841,37.97,37.971,1174,0.0,1.0
2025-08-27,39.0403,39.34,39.0403,39.34,202,39.0403,39.34,39.0403,39.34,202,0.0,1.0
2025-08-28,39.2946,39.6699,39.2946,39.611,699,39.2946,39.6699,39.2946,39.611,699,0.0,1.0
2025-08-29,39.0665,39.0665,39.0665,39.0665,82,39.0665,39.0665,39.0665,39.0665,82,0.0,1.0
2025-09-02,39.2479,39.2479,38.99,38.99,208,39.2479,39.2479,38.99,38.99,208,0.0,1.0
2025-09-03,39.0059,39.68,39.0059,39.68,1287,39.0059,39.68,39.0059,39.68,1287,0.0,1.0
2025-09-04,38.571,38.571,38.571,38.571,73,38.571,38.571,38.571,38.571,73,0.0,1.0
2025-09-05,38.8193,38.8193,38.8193,38.8193,175,38.8193,38.8193,38.8193,38.8193,175,0.0,1.0
2025-09-08,39.1796,39.1796,39.1796,39.1796,329,39.1796,39.1796,39.1796,39.1796,329,0.0,1.0
2025-09-09,41.0904,41.17,39.79,39.79,1533,41.0904,41.17,39.79,39.79,1533,0.0,1.0
2025-09-10,42.904,42.904,42.73,42.73,706,42.904,42.904,42.73,42.73,706,0.0,1.0
2025-09-11,43.4399,43.93,43.4399,43.93,1135,43.4399,43.93,43.4399,43.93,1135,0.0,1.0
2025-09-12,44.3317,44.3317,44.3317,44.3317,261,44.3317,44.3317,44.3317,44.3317,261,0.0,1.0
2025-09-15,45.254,45.254,44.8596,45.16,517,45.254,45.254,44.8596,45.16,517,0.0,1.0
2025-09-16,46.6034,46.6034,46.07,46.07,691,46.6034,46.6034,46.07,46.07,691,0.0,1.0
2025-09-17,46.9716,46.9716,46.39,46.39,1221,46.9716,46.9716,46.39,46.39,1221,0.0,1.0
2025-09-18,48.295,48.5616,48.295,48.459,2223,48.295,48.5616,48.295,48.459,2223,0.0,1.0
2025-09-19,48.0843,48.41,48.0843,48.41,1751,48.0843,48.41,48.0843,48.41,1751,0.0,1.0
2025-09-22,48.4916,48.4916,47.23,47.23,4533,48.4916,48.4916,47.23,47.23,4533,0.0,1.0
2025-09-23,47.7422,49.05,47.7422,49.05,1003,47.7422,49.05,47.7422,49.05,1003,0.0,1.0
2025-09-24,48.2159,48.72,48.2159,48.72,614,48.2159,48.72,48.2159,48.72,614,0.0,1.0
2025-09-25,46.5655,46.5655,46.02,46.02,573,46.5655,46.5655,46.02,46.02,573,0.0,1.0
2025-09-26,46.5881,46.5881,46.1491,46.1491,505,46.5881,46.5881,46.1491,46.1491,505,0.0,1.0
2025-09-29,48.8603,48.8603,48.8603,48.8603,135,48.8603,48.8603,48.8603,48.8603,135,0.0,1.0
2025-09-30,48.9618,48.9618,48.9618,48.9618,244,48.9618,48.9618,48.9618,48.9618,244,0.0,1.0
2025-10-01,49.6297,49.6297,49.28,49.28,579,49.6297,49.6297,49.28,49.28,579,0.0,1.0
2025-10-02,50.7235,50.7235,50.7235,50.7235,335,50.7235,50.7235,50.7235,50.7235,335,0.0,1.0
2025-10-03,51.1566,51.3264,51.1566,51.17,1802,51.1566,51.3264,51.1566,51.17,1802,0.0,1.0
2025-10-06,52.9405,53.02,52.531,52.615,1369,52.9405,53.02,52.531,52.615,1369,0.0,1.0
2025-10-07,51.9916,53.76,51.8089,53.76,2504,51.9916,53.76,51.8089,53.76,2504,0.0,1.0
2025-10-08,53.9053,53.9053,52.5595,52.6495,5441,53.9053,53.9053,52.5595,52.6495,5441,0.0,1.0
2025-10-09,54.1891,54.1891,53.81,53.81,808,54.1891,54.1891,53.81,53.81,808,0.0,1.0
2025-10-10,52.6473,56.0985,52.6473,56.0985,2792,52.6473,56.0985,52.6473,56.0985,2792,0.0,1.0
2025-10-13,55.1235,55.1235,53.6372,54.45,1576,55.1235,55.1235,53.6372,54.45,1576,0.0,1.0
2025-10-14,55.3075,56.13,55.3075,56.11,1433,55.3075,56.13,55.3075,56.11,1433,0.0,1.0
2025-10-15,56.6525,56.8685,56.0,56.63,1414,56.6525,56.8685,56.0,56.63,1414,0.0,1.0
2025-10-16,53.6969,56.61,53.675,56.61,8291,53.6969,56.61,53.675,56.61,8291,0.0,1.0
2025-10-17,53.2033,53.285,51.69,51.69,1192,53.2033,53.285,51.69,51.69,1192,0.0,1.0
2025-10-20,54.7085,55.66,54.7085,55.02,2841,54.7085,55.66,54.7085,55.02,2841,0.0,1.0
2025-10-21,53.9259,53.9259,53.68,53.68,966,53.9259,53.9259,53.68,53.68,966,0.0,1.0
2025-10-22,51.2368,51.2368,50.33,51.15,2052,51.2368,51.2368,50.33,51.15,2052,0.0,1.0
2025-10-23,52.879,52.879,51.68,51.68,5376,52.879,52.879,51.68,51.68,5376,0.0,1.0
2025-10-24,55.0406,55.0406,54.59,54.59,1039,55.0406,55.0406,54.59,54.59,1039,0.0,1.0
2025-10-27,56.5026,56.56,56.014,56.014,1298,56.5026,56.56,56.014,56.014,1298,0.0,1.0
2025-10-28,55.7237,56.6569,55.7237,56.6569,751,55.7237,56.6569,55.7237,56.6569,751,0.0,1.0
2025-10-29,55.9964,56.291,55.72,55.89,771,55.9964,56.291,55.72,55.89,771,0.0,1.0
2025-10-30,54.6488,55.65,54.6488,55.2389,1703,54.6488,55.65,54.6488,55.2389,1703,0.0,1.0
2025-10-31,55.2005,56.47,55.0,56.47,1226,55.2005,56.47,55.0,56.47,1226,0.0,1.0
2025-11-03,56.0939,56.63,56.0939,56.63,613,56.0939,56.63,56.0939,56.63,613,0.0,1.0
2025-11-04,53.5103,54.2266,53.5,54.2266,1005,53.5103,54.2266,53.5,54.2266,1005,0.0,1.0
2025-11-05,55.0028,55.08,54.41,54.41,575,55.0028,55.08,54.41,54.41,575,0.0,1.0
2025-11-06,52.6571,53.361,52.6571,53.361,618,52.6571,53.361,52.6571,53.361,618,0.0,1.0
2025-11-07,52.7812,52.7812,50.56,50.58,4204,52.7812,52.7812,50.56,50.58,4204,0.0,1.0
2025-11-10,53.3106,53.3106,53.3106,53.3106,331,53.3106,53.3106,53.3106,53.3106,331,0.0,1.0
2025-11-11,51.1579,52.48,51.0,52.48,2928,51.1579,52.48,51.0,52.48,2928,0.0,1.0
2025-11-12,50.4382,52.2,50.135,52.2,1724,50.4382,52.2,50.135,52.2,1724,0.0,1.0
2025-11-13,47.5076,49.85,47.5076,49.85,1336,47.5076,49.85,47.5076,49.85,1336,0.0,1.0
2025-11-14,47.1588,47.915,46.26,46.27,4736,47.1588,47.915,46.26,46.27,4736,0.0,1.0
2025-11-17,46.5022,47.2278,46.0,47.2278,947,46.5022,47.2278,46.0,47.2278,947,0.0,1.0
2025-11-18,46.6956,46.95,45.978,46.0974,780,46.6956,46.95,45.978,46.0974,780,0.0,1.0
2025-11-19,46.2092,47.19,46.2092,46.86,642,46.2092,47.19,46.2092,46.86,642,0.0,1.0
2025-11-20,44.4572,47.27,44.39,47.26,1202,44.4572,47.27,44.39,47.26,1202,0.0,1.0
2025-11-21,44.2424,44.2424,44.15,44.15,349,44.2424,44.2424,44.15,44.15,349,0.0,1.0
2025-11-24,47.4186,47.4186,46.475,46.475,889,47.4186,47.4186,46.475,46.475,889,0.0,1.0
2025-11-25,47.8652,47.8652,47.8652,47.8652,12,47.8652,47.8652,47.8652,47.8652,12,0.0,1.0
2025-11-26,49.8234,50.2,48.73,49.04,2849,49.8234,50.2,48.73,49.04,2849,0.0,1.0