date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-23,3.27,3.31,3.19,3.3,20130151,32.7,33.1,31.9,33.0,2013015.1,0.0,1.0
2024-07-24,3.17,3.27,3.16,3.27,31096152,31.7,32.7,31.6,32.7,3109615.2,0.0,1.0
2024-07-25,2.94,3.0,2.92,2.98,32041550,29.4,30.0,29.2,29.8,3204155,0.0,1.0
2024-07-26,3.08,3.1,3.03,3.04,36664526,30.8,31.0,30.3,30.4,3666452.6,0.0,1.0
2024-07-29,3.12,3.19,3.07,3.19,33673442,31.2,31.9,30.7,31.9,3367344.2,0.0,1.0
2024-07-30,3.08,3.1659,3.07,3.16,15546251,30.8,31.659,30.7,31.6,1554625.1,0.0,1.0
2024-07-31,3.08,3.16,3.0525,3.14,23857815,30.8,31.6,30.525,31.4,2385781.5,0.0,1.0
2024-08-01,2.94,3.01,2.9,3.0,17839568,29.4,30.1,29.0,30.0,1783956.8,0.0,1.0
2024-08-02,2.83,3.0,2.81,2.96,22080150,28.3,30.0,28.1,29.6,2208015,0.0,1.0
2024-08-05,2.27,2.38,2.06,2.09,41084063,22.7,23.8,20.6,20.9,4108406.3,0.0,1.0
2024-08-06,2.35,2.4099,2.28,2.32,19635016,23.5,24.099,22.8,23.2,1963501.6,0.0,1.0
2024-08-07,2.21,2.35,2.195,2.33,23363957,22.1,23.5,21.95,23.3,2336395.7,0.0,1.0
2024-08-08,2.43,2.4599,2.2747,2.33,19167592,24.3,24.599,22.747,23.3,1916759.2,0.0,1.0
2024-08-09,2.445,2.51,2.404,2.49,15556239,24.45,25.1,24.04,24.9,1555623.9,0.0,1.0
2024-08-12,2.51,2.5699,2.4435,2.53,16511002,25.1,25.699,24.435,25.3,1651100.2,0.0,1.0
2024-08-13,2.55,2.5766,2.48,2.49,11617727,25.5,25.766,24.8,24.9,1161772.7,0.0,1.0
2024-08-14,2.51,2.5799,2.48,2.57,13943906,25.1,25.799,24.8,25.7,1394390.6,0.0,1.0
2024-08-15,2.41,2.52,2.38,2.51,15087505,24.1,25.2,23.8,25.1,1508750.5,0.0,1.0
2024-08-16,2.48,2.48,2.405,2.45,10433529,24.8,24.8,24.05,24.5,1043352.9,0.0,1.0
2024-08-19,2.46,2.48,2.4127,2.45,7292655,24.6,24.8,24.127,24.5,729265.5,0.0,1.0
2024-08-20,2.46,2.5,2.41,2.48,8292925,24.6,25.0,24.1,24.8,829292.5,0.0,1.0
2024-08-21,2.5,2.5,2.39,2.44,10344663,25.0,25.0,23.9,24.4,1034466.3,0.0,1.0
2024-08-22,2.45,2.48,2.44,2.48,7633255,24.5,24.8,24.4,24.8,763325.5,0.0,1.0
2024-08-23,2.59,2.6,2.48,2.51,13716833,25.9,26.0,24.8,25.1,1371683.3,0.0,1.0
2024-08-26,2.53,2.59,2.52,2.59,8331835,25.3,25.9,25.2,25.9,833183.5,0.0,1.0
2024-08-27,2.44,2.48,2.41,2.48,8659482,24.4,24.8,24.1,24.8,865948.2,0.0,1.0
2024-08-28,2.36,2.4,2.314,2.38,13592248,23.6,24.0,23.14,23.8,1359224.8,0.0,1.0
2024-08-29,2.38,2.45,2.365,2.43,7335684,23.8,24.5,23.65,24.3,733568.4,0.0,1.0
2024-08-30,2.36,2.4,2.29,2.37,11278155,23.6,24.0,22.9,23.7,1127815.5,0.0,1.0
2024-09-03,2.3,2.365,2.29,2.36,9836457,23.0,23.65,22.9,23.6,983645.7,0.0,1.0
2024-09-04,2.32,2.35,2.25,2.25,12665404,23.2,23.5,22.5,22.5,1266540.4,0.0,1.0
2024-09-05,2.22,2.2799,2.21,2.25,11084910,22.2,22.799,22.1,22.5,1108491,0.0,1.0
2024-09-06,2.09,2.26,2.08,2.25,14153990,20.9,22.6,20.8,22.5,1415399,0.0,1.0
2024-09-09,2.22,2.22,2.14,2.18,9701058,22.2,22.2,21.4,21.8,970105.8,0.0,1.0
2024-09-10,2.24,2.26,2.19,2.21,7999250,22.4,22.6,21.9,22.1,799925,0.0,1.0
2024-09-11,2.2,2.23,2.1403,2.2,10125801,22.0,22.3,21.403,22.0,1012580.1,0.0,1.0
2024-09-12,2.23,2.23,2.18,2.21,9064044,22.3,22.3,21.8,22.1,906404.4,0.0,1.0
2024-09-13,2.28,2.29,2.21,2.22,10951377,22.8,22.9,22.1,22.2,1095137.7,0.0,1.0
2024-09-16,2.14,2.18,2.135,2.18,12385567,21.4,21.8,21.35,21.8,1238556.7,0.0,1.0
2024-09-17,2.22,2.2599,2.17,2.19,10251330,22.2,22.599,21.7,21.9,1025133,0.0,1.0
2024-09-18,2.18,2.225,2.15,2.18,12062706,21.8,22.25,21.5,21.8,1206270.6,0.0,1.0
2024-09-19,2.33,2.35,2.28,2.3,13789202,23.3,23.5,22.8,23.0,1378920.2,0.0,1.0
2024-09-20,2.4,2.4299,2.37,2.39,11985797,24.0,24.299,23.7,23.9,1198579.7,0.0,1.0
2024-09-23,2.52,2.55,2.48,2.5,13972506,25.2,25.5,24.8,25.0,1397250.6,0.0,1.0
2024-09-24,2.5,2.51,2.44,2.49,12410648,25.0,25.1,24.4,24.9,1241064.8,0.0,1.0
2024-09-25,2.42,2.48,2.42,2.46,10368484,24.2,24.8,24.2,24.6,1036848.4,0.0,1.0
2024-09-26,2.5,2.52,2.46,2.47,13663039,25.0,25.2,24.6,24.7,1366303.9,0.0,1.0
2024-09-27,2.55,2.58,2.49,2.51,12997477,25.5,25.8,24.9,25.1,1299747.7,0.0,1.0
2024-09-30,2.44,2.49,2.42,2.49,11614406,24.4,24.9,24.2,24.9,1161440.6,0.0,1.0
2024-10-01,2.35,2.466,2.29,2.46,18955803,23.5,24.66,22.9,24.6,1895580.3,0.0,1.0
2024-10-02,2.24,2.3398,2.23,2.29,17362527,22.4,23.398,22.3,22.9,1736252.7,0.0,1.0
2024-10-03,2.22,2.23,2.18,2.21,13312645,22.2,22.3,21.8,22.1,1331264.5,0.0,1.0
2024-10-04,2.29,2.3,2.2101,2.24,9605683,22.9,23.0,22.101,22.4,960568.3,0.0,1.0
2024-10-07,2.31,2.38,2.28,2.33,13054311,23.1,23.8,22.8,23.3,1305431.1,0.0,1.0
2024-10-08,2.3,2.32,2.2601,2.29,11663645,23.0,23.2,22.601,22.9,1166364.5,0.0,1.0
2024-10-09,2.27,2.33,2.27,2.29,15085641,22.7,23.3,22.7,22.9,1508564.1,0.0,1.0
2024-10-10,2.23,2.2799,2.19,2.26,14196712,22.3,22.799,21.9,22.6,1419671.2,0.0,1.0
2024-10-11,2.32,2.33,2.28,2.28,8936471,23.2,23.3,22.8,22.8,893647.1,0.0,1.0
2024-10-14,2.47,2.4992,2.4,2.4,15134262,24.7,24.992,24.0,24.0,1513426.2,0.0,1.0
2024-10-15,2.45,2.535,2.39,2.46,17297957,24.5,25.35,23.9,24.6,1729795.7,0.0,1.0
2024-10-16,2.47,2.495,2.4401,2.47,11246068,24.7,24.95,24.401,24.7,1124606.8,0.0,1.0
2024-10-17,2.44,2.48,2.424,2.45,15049491,24.4,24.8,24.24,24.5,1504949.1,0.0,1.0
2024-10-18,2.5,2.53,2.46,2.47,13511289,25.0,25.3,24.6,24.7,1351128.9,0.0,1.0
2024-10-21,2.52,2.54,2.5,2.54,10173824,25.2,25.4,25.0,25.4,1017382.4,0.0,1.0
2024-10-22,2.48,2.49,2.45,2.48,9894896,24.8,24.9,24.5,24.8,989489.6,0.0,1.0
2024-10-23,2.36,2.44,2.31,2.42,9761814,23.6,24.4,23.1,24.2,976181.4,0.0,1.0
2024-10-24,2.4,2.4,2.36,2.39,10930790,24.0,24.0,23.6,23.9,1093079,0.0,1.0
2024-10-25,2.32,2.42,2.31,2.4,15668699,23.2,24.2,23.1,24.0,1566869.9,0.0,1.0
2024-10-28,2.36,2.39,2.34,2.39,21102020,23.6,23.9,23.4,23.9,2110202,0.0,1.0
2024-10-29,2.47,2.53,2.46,2.47,23474581,24.7,25.3,24.6,24.7,2347458.1,0.0,1.0
2024-10-30,2.5,2.57,2.5,2.54,26710154,25.0,25.7,25.0,25.4,2671015.4,0.0,1.0
2024-10-31,2.36,2.48,2.36,2.48,36134834,23.6,24.8,23.6,24.8,3613483.4,0.0,1.0
2024-11-01,2.37,2.44,2.34,2.38,25071469,23.7,24.4,23.4,23.8,2507146.9,0.0,1.0
2024-11-04,2.28,2.32,2.26,2.32,16795258,22.8,23.2,22.6,23.2,1679525.8,0.0,1.0
2024-11-05,2.28,2.3399,2.26,2.31,14331523,22.8,23.399,22.6,23.1,1433152.3,0.0,1.0
2024-11-06,2.55,2.55,2.46,2.48,22070262,25.5,25.5,24.6,24.8,2207026.2,0.0,1.0
2024-11-07,2.74,2.75,2.62,2.65,34365905,27.4,27.5,26.2,26.5,3436590.5,0.0,1.0
2024-11-08,2.77,2.82,2.73,2.79,28558481,27.7,28.2,27.3,27.9,2855848.1,0.0,1.0
2024-11-11,3.17,3.19,2.97,2.99,66969664,31.7,31.9,29.7,29.9,6696966.4,0.0,1.0
2024-11-12,3.11,3.12,3.03,3.07,45758049,31.1,31.2,30.3,30.7,4575804.9,0.0,1.0
2024-11-13,2.99,3.15,2.95,3.06,60861120,29.9,31.5,29.5,30.6,6086112,0.0,1.0
2024-11-14,2.92,3.02,2.8803,3.01,31672810,29.2,30.2,28.803,30.1,3167281,0.0,1.0
2024-11-15,2.91,2.92,2.84,2.89,45621254,29.1,29.2,28.4,28.9,4562125.4,0.0,1.0
2024-11-18,2.98,3.02,2.89,2.93,34370816,29.8,30.2,28.9,29.3,3437081.6,0.0,1.0
2024-11-19,2.92,2.97,2.91,2.93,20834836,29.2,29.7,29.1,29.3,2083483.6,0.0,1.0
2024-11-20,28.93,29.6,28.5899,29.51,1724058,28.93,29.6,28.5899,29.51,1724058,0.0,0.1
2024-11-21,31.64,31.9979,30.61,31.66,7464303,31.64,31.9979,30.61,31.66,7464303,0.0,1.0
2024-11-22,31.05,31.4199,30.8043,31.06,2020485,31.05,31.4199,30.8043,31.06,2020485,0.0,1.0
2024-11-25,33.07,33.46,31.5601,32.96,1973770,33.07,33.46,31.5601,32.96,1973770,0.0,1.0
2024-11-26,31.29,31.7147,30.7,31.31,1128427,31.29,31.7147,30.7,31.31,1128427,0.0,1.0
2024-11-27,34.28,34.34,32.85,32.91,2030330,34.28,34.34,32.85,32.91,2030330,0.0,1.0
2024-11-29,33.84,34.46,33.78,34.0,802280,33.84,34.46,33.78,34.0,802280,0.0,1.0
2024-12-02,34.12,34.77,33.525,34.27,1441332,34.12,34.77,33.525,34.27,1441332,0.0,1.0
2024-12-03,34.06,34.07,33.0101,33.5,1308464,34.06,34.07,33.0101,33.5,1308464,0.0,1.0
2024-12-04,36.7,36.78,35.02,35.08,2103539,36.7,36.78,35.02,35.08,2103539,0.0,1.0
2024-12-05,36.1,37.41,35.69,37.02,2364894,36.1,37.41,35.69,37.02,2364894,0.0,1.0
2024-12-06,38.26,38.67,36.85,37.01,2170559,38.26,38.67,36.85,37.01,2170559,0.0,1.0
2024-12-09,35.3,37.2325,35.11,36.64,2675614,35.3,37.2325,35.11,36.64,2675614,0.0,1.0
2024-12-10,34.43,35.22,33.18,35.1,2466704,34.43,35.22,33.18,35.1,2466704,0.0,1.0
2024-12-11,36.19,36.2693,35.1,35.16,1330385,36.19,36.2693,35.1,35.16,1330385,0.0,1.0
2024-12-12,36.67,37.6399,36.36,37.5,1117580,36.67,37.6399,36.36,37.5,1117580,0.0,1.0
2024-12-13,36.98,37.46,36.59,37.07,1030161,36.98,37.46,36.59,37.07,1030161,0.0,1.0
2024-12-16,38.17,38.775,36.87,36.89,4356110,38.17,38.775,36.87,36.89,4356110,0.0,1.0
2024-12-17,37.09,37.98,36.92,37.85,4141394,37.09,37.98,36.92,37.85,4141394,0.0,1.0
2024-12-18,34.79,36.84,34.23,36.45,5783258,34.79,36.84,34.23,36.45,5783258,0.0,1.0
2024-12-19,31.83,34.9,31.36,34.74,10859633,31.83,34.9,31.36,34.74,10859633,0.0,1.0
2024-12-20,32.42,32.95,31.13,31.33,4444847,32.42,32.95,31.13,31.33,4444847,0.0,1.0
2024-12-23,32.05,32.15,30.77,31.58,2773754,32.05,32.15,30.77,31.58,2773754,0.0,1.0
2024-12-24,33.04,33.17,32.37,32.48,1799750,33.04,33.17,32.37,32.48,1799750,0.0,1.0
2024-12-26,31.37,31.71,31.165,31.68,3026487,31.37,31.71,31.165,31.68,3026487,0.0,1.0
2024-12-27,31.42,31.93,31.11,31.93,2009102,31.42,31.93,31.11,31.93,2009102,0.0,1.0
2024-12-30,32.01,32.2,31.06,31.51,2166973,32.01,32.2,31.06,31.51,2166973,0.0,1.0
2024-12-31,31.49,32.52,31.36,32.35,1455140,31.49,32.52,31.36,32.35,1455140,0.0,1.0
2025-01-02,32.56,33.01,32.29,32.61,1306233,32.56,33.01,32.29,32.61,1306233,0.0,1.0
2025-01-03,33.97,34.23,33.07,33.12,2178021,33.97,34.23,33.07,33.12,2178021,0.0,1.0
2025-01-06,34.75,35.325,34.23,34.27,2803686,34.75,35.325,34.23,34.27,2803686,0.0,1.0
2025-01-07,31.95,34.33,31.64,34.27,6169048,31.95,34.33,31.64,34.27,6169048,0.0,1.0
2025-01-08,30.93,31.89,30.19,31.63,2579646,30.93,31.89,30.19,31.63,2579646,0.0,1.0
2025-01-10,30.74,31.33,30.1,30.82,2579358,30.74,31.33,30.1,30.82,2579358,0.0,1.0
2025-01-13,29.15,29.23,27.45,28.67,1776104,29.15,29.23,27.45,28.67,1776104,0.0,1.0
2025-01-14,30.37,30.5,29.88,30.28,600026,30.37,30.5,29.88,30.28,600026,0.0,1.0
2025-01-15,32.38,32.76,30.9,30.98,1263051,32.38,32.76,30.9,30.98,1263051,0.0,1.0
2025-01-16,31.45,31.72,30.76,31.52,1650252,31.45,31.72,30.76,31.52,1650252,0.0,1.0
2025-01-17,33.19,33.28,32.1,32.3,1075870,33.19,33.28,32.1,32.3,1075870,0.0,1.0
2025-01-21,31.23,31.75,30.77,31.41,1561887,31.23,31.75,30.77,31.41,1561887,0.0,1.0
2025-01-22,30.7,31.22,30.51,31.16,1018354,30.7,31.22,30.51,31.16,1018354,0.0,1.0
2025-01-23,30.62,31.0825,30.11,30.49,2762542,30.62,31.0825,30.11,30.49,2762542,0.0,1.0
2025-01-24,31.4,32.28,31.37,32.06,1350645,31.4,32.28,31.37,32.06,1350645,0.0,1.0
2025-01-27,29.65,29.71,28.69,29.26,2135640,29.65,29.71,28.69,29.26,2135640,0.0,1.0
2025-01-28,29.15,30.27,29.14,29.87,668823,29.15,30.27,29.14,29.87,668823,0.0,1.0
2025-01-29,29.59,29.99,28.8,29.35,1106572,29.59,29.99,28.8,29.35,1106572,0.0,1.0
2025-01-30,30.49,30.97,30.44,30.67,779367,30.49,30.97,30.44,30.67,779367,0.0,1.0
2025-01-31,31.26,32.43,30.9651,31.72,1159482,31.26,32.43,30.9651,31.72,1159482,0.0,1.0
2025-02-03,25.54,26.1696,24.06,24.18,5449362,25.54,26.1696,24.06,24.18,5449362,0.0,1.0
2025-02-04,25.77,27.0588,25.67,26.41,3720124,25.77,27.0588,25.67,26.41,3720124,0.0,1.0
2025-02-05,26.06,26.58,25.575,26.58,1384834,26.06,26.58,25.575,26.58,1384834,0.0,1.0
2025-02-06,25.65,26.18,25.21,26.08,1355409,25.65,26.18,25.21,26.08,1355409,0.0,1.0
2025-02-07,24.39,26.37,24.3,26.31,1937235,24.39,26.37,24.3,26.31,1937235,0.0,1.0
2025-02-10,25.3,25.38,24.88,25.04,812397,25.3,25.38,24.88,25.04,812397,0.0,1.0
2025-02-11,24.49,25.193,24.3306,25.04,972417,24.49,25.193,24.3306,25.04,972417,0.0,1.0
2025-02-12,25.26,25.4,24.0,24.22,1168525,25.26,25.4,24.0,24.22,1168525,0.0,1.0
2025-02-13,25.02,25.1299,24.63,24.93,1140020,25.02,25.1299,24.63,24.93,1140020,0.0,1.0
2025-02-14,25.74,26.32,25.3662,25.44,1150072,25.74,26.32,25.3662,25.44,1150072,0.0,1.0
2025-02-18,24.79,25.65,24.55,25.62,1439168,24.79,25.65,24.55,25.62,1439168,0.0,1.0
2025-02-19,25.66,25.73,25.2214,25.63,553301,25.66,25.73,25.2214,25.63,553301,0.0,1.0
2025-02-20,25.92,26.1,25.51,26.04,852957,25.92,26.1,25.51,26.04,852957,0.0,1.0
2025-02-21,24.78,26.7,24.7001,26.6,2161418,24.78,26.7,24.7001,26.6,2161418,0.0,1.0
2025-02-24,24.89,25.33,24.7,25.17,793078,24.89,25.33,24.7,25.17,793078,0.0,1.0
2025-02-25,23.46,23.65,22.21,22.72,3008562,23.46,23.65,22.21,22.72,3008562,0.0,1.0
2025-02-26,22.0,23.14,21.225,22.42,2049350,22.0,23.14,21.225,22.42,2049350,0.0,1.0
2025-02-27,21.21,22.169,21.09,22.08,1003681,21.21,22.169,21.09,22.08,1003681,0.0,1.0
2025-02-28,20.92,21.24,20.15,20.38,1734749,20.92,21.24,20.15,20.38,1734749,0.0,1.0
2025-03-03,20.03,22.335,19.76,22.26,2541982,20.03,22.335,19.76,22.26,2541982,0.0,1.0
2025-03-04,20.16,20.67,18.79,19.46,2376412,20.16,20.67,18.79,19.46,2376412,0.0,1.0
2025-03-05,21.02,21.085,20.3701,20.74,999746,21.02,21.085,20.3701,20.74,999746,0.0,1.0
2025-03-06,20.75,21.44,20.51,21.22,1071616,20.75,21.44,20.51,21.22,1071616,0.0,1.0
2025-03-07,20.31,21.26,20.16,20.59,2171935,20.31,21.26,20.16,20.59,2171935,0.0,1.0
2025-03-10,17.6,19.94,17.051,19.92,2527202,17.6,19.94,17.051,19.92,2527202,0.0,1.0
2025-03-11,18.36,18.48,17.34,18.08,1974627,18.36,18.48,17.34,18.08,1974627,0.0,1.0
2025-03-12,17.68,18.01,17.23,17.95,2012358,17.68,18.01,17.23,17.95,2012358,0.0,1.0
2025-03-13,17.4,17.9,17.14,17.9,1786966,17.4,17.9,17.14,17.9,1786966,0.0,1.0
2025-03-14,18.21,18.325,17.73,17.89,1149893,18.21,18.325,17.73,17.89,1149893,0.0,1.0
2025-03-17,18.3,18.39,17.785,17.87,909869,18.3,18.39,17.785,17.87,909869,0.0,1.0
2025-03-18,17.93,17.96,17.625,17.88,2032795,17.93,17.96,17.625,17.88,2032795,0.0,1.0
2025-03-19,19.15,19.42,18.83,18.92,2363113,19.15,19.42,18.83,18.92,2363113,0.0,1.0
2025-03-20,18.58,18.93,18.3801,18.73,1320485,18.58,18.93,18.3801,18.73,1320485,0.0,1.0
2025-03-21,18.59,18.6299,18.235,18.33,623628,18.59,18.6299,18.235,18.33,623628,0.0,1.0
2025-03-24,19.69,19.81,19.49,19.55,1252299,19.69,19.81,19.49,19.55,1252299,0.0,1.0
2025-03-25,19.56,19.63,19.345,19.54,826219,19.56,19.63,19.345,19.54,826219,0.0,1.0
2025-03-26,18.83,19.37,18.66,19.36,1668237,18.83,19.37,18.66,19.36,1668237,0.0,1.0
2025-03-27,18.88,19.085,18.72,18.93,512633,18.88,19.085,18.72,18.93,512633,0.0,1.0
2025-03-28,17.64,17.901,17.54,17.87,1207883,17.64,17.901,17.54,17.87,1207883,0.0,1.0
2025-03-31,17.22,17.46,16.93,17.19,1296397,17.22,17.46,16.93,17.19,1296397,0.0,1.0
2025-04-01,17.99,18.15,17.3507,17.64,1174306,17.99,18.15,17.3507,17.64,1174306,0.0,1.0
2025-04-02,18.02,18.08,17.48,17.52,1070202,18.02,18.08,17.48,17.52,1070202,0.0,1.0
2025-04-03,16.82,16.9399,16.49,16.7,1438003,16.82,16.9399,16.49,16.7,1438003,0.0,1.0
2025-04-04,17.05,17.21,16.68,16.75,1774283,17.05,17.21,16.68,16.75,1774283,0.0,1.0
2025-04-07,14.52,15.39,14.005,14.17,4285683,14.52,15.39,14.005,14.17,4285683,0.0,1.0
2025-04-08,13.77,14.93,13.685,14.9,2510669,13.77,14.93,13.685,14.9,2510669,0.0,1.0
2025-04-09,15.44,15.75,13.72,13.72,5881498,15.44,15.75,13.72,13.72,5881498,0.0,1.0
2025-04-10,14.24,14.98,13.86,14.96,2258823,14.24,14.98,13.86,14.96,2258823,0.0,1.0
2025-04-11,14.75,14.965,14.52,14.68,1099036,14.75,14.965,14.52,14.68,1099036,0.0,1.0
2025-04-14,15.43,15.91,15.22,15.74,1390377,15.43,15.91,15.22,15.74,1390377,0.0,1.0
2025-04-15,15.14,15.63,15.04,15.44,756261,15.14,15.63,15.04,15.44,756261,0.0,1.0
2025-04-16,14.96,15.18,14.49,14.83,1058161,14.96,15.18,14.49,14.83,1058161,0.0,1.0
2025-04-17,14.9,15.22,14.72,15.02,646426,14.9,15.22,14.72,15.02,646426,0.0,1.0
2025-04-21,14.83,15.46,14.73,15.32,1081884,14.83,15.46,14.73,15.32,1081884,0.0,1.0
2025-04-22,16.04,16.29,15.335,15.35,2868812,16.04,16.29,15.335,15.35,2868812,0.0,1.0
2025-04-23,16.86,17.29,16.6001,17.12,3177754,16.86,17.29,16.6001,17.12,3177754,0.0,1.0
2025-04-24,16.63,16.76,16.45,16.56,1267142,16.63,16.76,16.45,16.56,1267142,0.0,1.0
2025-04-25,17.0,17.23,16.5702,16.67,1936219,17.0,17.23,16.5702,16.67,1936219,0.0,1.0
2025-04-28,16.94,16.99,16.44,16.96,1575579,16.94,16.99,16.44,16.96,1575579,0.0,1.0
2025-04-29,17.18,17.26,17.04,17.1,1303067,17.18,17.26,17.04,17.1,1303067,0.0,1.0
2025-04-30,16.83,16.88,16.32,16.7,1134704,16.83,16.88,16.32,16.7,1134704,0.0,1.0
2025-05-01,17.38,17.66,17.18,17.46,2066993,17.38,17.66,17.18,17.46,2066993,0.0,1.0
2025-05-02,17.34,17.63,17.243,17.31,1069902,17.34,17.63,17.243,17.31,1069902,0.0,1.0
2025-05-05,17.12,17.215,16.9001,16.99,803391,17.12,17.215,16.9001,16.99,803391,0.0,1.0
2025-05-06,16.8,16.925,16.495,16.58,1147072,16.8,16.925,16.495,16.58,1147072,0.0,1.0
2025-05-07,16.9,17.285,16.85,17.18,1010460,16.9,17.285,16.85,17.18,1010460,0.0,1.0
2025-05-08,19.95,20.13,18.5,18.56,3950861,19.95,20.13,18.5,18.56,3950861,0.0,1.0
2025-05-09,21.98,22.51,21.435,22.12,3302581,21.98,22.51,21.435,22.12,3302581,0.0,1.0
2025-05-12,23.17,24.2601,22.7,24.09,4130681,23.17,24.2601,22.7,24.09,4130681,0.0,1.0
2025-05-13,25.35,25.81,23.81,23.96,5186715,25.35,25.81,23.81,23.96,5186715,0.0,1.0
2025-05-14,24.54,24.74,24.0,24.61,2539976,24.54,24.74,24.0,24.61,2539976,0.0,1.0
2025-05-15,23.84,24.53,23.3451,24.13,2584863,23.84,24.53,23.3451,24.13,2584863,0.0,1.0
2025-05-16,24.44,24.66,24.23,24.49,1101813,24.44,24.66,24.23,24.49,1101813,0.0,1.0
2025-05-19,23.74,23.99,22.59,22.65,2754479,23.74,23.99,22.59,22.65,2754479,0.0,1.0
2025-05-20,23.59,23.67,23.04,23.42,1212971,23.59,23.67,23.04,23.42,1212971,0.0,1.0
2025-05-21,23.67,24.65,23.105,23.82,2663762,23.67,24.65,23.105,23.82,2663762,0.0,1.0
2025-05-22,24.84,25.26,24.75,25.0,2616379,24.84,25.26,24.75,25.0,2616379,0.0,1.0
2025-05-23,24.15,24.43,24.02,24.15,1608234,24.15,24.43,24.02,24.15,1608234,0.0,1.0
2025-05-27,25.34,25.58,24.84,25.16,1870856,25.34,25.58,24.84,25.16,1870856,0.0,1.0
2025-05-28,24.66,25.34,24.64,25.2,1239888,24.66,25.34,24.64,25.2,1239888,0.0,1.0
2025-05-29,24.99,25.33,24.72,25.33,2073529,24.99,25.33,24.72,25.33,2073529,0.0,1.0
2025-05-30,24.24,24.66,23.9,24.46,1846265,24.24,24.66,23.9,24.46,1846265,0.0,1.0
2025-06-02,23.87,24.175,23.53,23.55,1050089,23.87,24.175,23.53,23.55,1050089,0.0,1.0
2025-06-03,24.77,25.03,24.55,24.73,1543701,24.77,25.03,24.55,24.73,1543701,0.0,1.0
2025-06-04,24.73,25.26,24.45,24.66,1539323,24.73,25.26,24.45,24.66,1539323,0.0,1.0
2025-06-05,23.83,24.81,23.63,24.81,2612797,23.83,24.81,23.63,24.81,2612797,0.0,1.0
2025-06-06,23.42,23.85,23.39,23.4,1304860,23.42,23.85,23.39,23.4,1304860,0.0,1.0
2025-06-09,24.33,24.42,23.6607,23.93,1453378,24.33,24.42,23.6607,23.93,1453378,0.0,1.0
2025-06-10,26.15,26.46,25.37,26.0,2489358,26.15,26.46,25.37,26.0,2489358,0.0,1.0
2025-06-11,26.52,27.1393,26.2664,26.54,2584557,26.52,27.1393,26.2664,26.54,2584557,0.0,1.0
2025-06-12,25.38,26.14,25.35,25.82,1850776,25.38,26.14,25.35,25.82,1850776,0.0,1.0
2025-06-13,23.82,24.3612,23.61,23.98,2561894,23.82,24.3612,23.61,23.98,2561894,0.0,1.0
2025-06-16,25.08,25.18,24.6,24.63,1615409,25.08,25.18,24.6,24.63,1615409,0.0,1.0
2025-06-17,23.83,24.2001,23.12,24.12,1785059,23.83,24.2001,23.12,24.12,1785059,0.0,1.0
2025-06-18,23.5,23.93,23.24,23.26,1342800,23.5,23.93,23.24,23.26,1342800,0.0,1.0
2025-06-20,22.75,24.13,22.32,24.06,4287206,22.75,24.13,22.32,24.06,4287206,0.0,1.0
2025-06-23,21.81,21.92,20.62,21.2,4277921,21.81,21.92,20.62,21.2,4277921,0.0,1.0
2025-06-24,22.95,23.38,22.66,22.77,1974081,22.95,23.38,22.66,22.77,1974081,0.0,1.0
2025-06-25,22.91,23.04,22.53,23.01,1507768,22.91,23.04,22.53,23.01,1507768,0.0,1.0
2025-06-26,22.96,23.16,22.71,22.99,1354690,22.96,23.16,22.71,22.99,1354690,0.0,1.0
2025-06-27,22.74,23.08,22.5,22.84,1213586,22.74,23.08,22.5,22.84,1213586,0.0,1.0
2025-06-30,23.72,23.74,22.94,23.31,1695164,23.72,23.74,22.94,23.31,1695164,0.0,1.0
2025-07-01,22.65,23.1354,22.62,23.02,1965881,22.65,23.1354,22.62,23.02,1965881,0.0,1.0
2025-07-02,24.56,24.59,23.01,23.05,3260847,24.56,24.59,23.01,23.05,3260847,0.0,1.0
2025-07-03,24.26,24.86,24.2,24.45,1242110,24.26,24.86,24.2,24.45,1242110,0.0,1.0
2025-07-07,23.98,24.21,23.69,24.11,1797486,23.98,24.21,23.69,24.11,1797486,0.0,1.0
2025-07-08,24.61,24.77,24.11,24.31,2217911,24.61,24.77,24.11,24.31,2217911,0.0,1.0
2025-07-09,26.1,26.36,24.78,25.1,4049635,26.1,26.36,24.78,25.1,4049635,0.0,1.0
2025-07-10,26.58,26.8,26.01,26.31,4485949,26.58,26.8,26.01,26.31,4485949,0.0,1.0
2025-07-11,28.37,28.405,27.7,28.27,4271209,28.37,28.405,27.7,28.27,4271209,0.0,1.0
2025-07-14,28.29,28.94,28.12,28.75,4907770,28.29,28.94,28.12,28.75,4907770,0.0,1.0
2025-07-15,28.68,29.21,27.97,28.59,5523137,28.68,29.21,27.97,28.59,5523137,0.0,1.0
2025-07-16,31.9,31.91,29.86,29.93,8561844,31.9,31.91,29.86,29.93,8561844,0.0,1.0
2025-07-17,32.21,32.6,31.7123,32.26,7733665,32.21,32.6,31.7123,32.26,7733665,0.0,1.0
2025-07-18,33.52,34.67,33.29,34.19,7751263,33.52,34.67,33.29,34.19,7751263,0.0,1.0
2025-07-21,35.24,36.405,35.08,35.75,8564859,35.24,36.405,35.08,35.75,8564859,0.0,1.0
2025-07-22,34.59,35.365,34.18,34.87,4443420,34.59,35.365,34.18,34.87,4443420,0.0,1.0
2025-07-23,33.83,34.53,33.48,34.52,4420057,33.83,34.53,33.48,34.52,4420057,0.0,1.0
2025-07-24,35.26,35.575,34.06,34.35,5182973,35.26,35.575,34.06,34.35,5182973,0.0,1.0
2025-07-25,34.32,35.09,33.95,34.95,3294187,34.32,35.09,33.95,34.95,3294187,0.0,1.0
2025-07-28,35.78,36.45,35.35,36.25,5659013,35.78,36.45,35.35,36.25,5659013,0.0,1.0
2025-07-29,35.45,36.4247,34.99,36.42,5070299,35.45,36.4247,34.99,36.42,5070299,0.0,1.0
2025-07-30,35.43,36.09,34.62,35.36,4908073,35.43,36.09,34.62,35.36,4908073,0.0,1.0
2025-07-31,35.17,35.97,35.15,35.8,3832020,35.17,35.97,35.15,35.8,3832020,0.0,1.0
2025-08-01,32.98,34.4,32.96,34.38,8589705,32.98,34.4,32.96,34.38,8589705,0.0,1.0
2025-08-04,34.55,35.01,33.51,33.57,3475132,34.55,35.01,33.51,33.57,3475132,0.0,1.0
2025-08-05,33.61,34.46,33.47,34.25,2900867,33.61,34.46,33.47,34.25,2900867,0.0,1.0
2025-08-06,34.7,34.87,33.6506,33.83,3492406,34.7,34.87,33.6506,33.83,3492406,0.0,1.0
2025-08-07,36.47,36.56,35.63,36.11,3612223,36.47,36.56,35.63,36.11,3612223,0.0,1.0
2025-08-08,38.3,38.34,36.8042,36.9,5689408,38.3,38.34,36.8042,36.9,5689408,0.0,1.0
2025-08-11,40.13,41.12,39.415,39.43,8518104,40.13,41.12,39.415,39.43,8518104,0.0,1.0
2025-08-12,42.6,42.6399,41.02,41.65,7373474,42.6,42.6399,41.02,41.65,7373474,0.0,1.0
2025-08-13,44.68,44.8,43.49,44.42,9133486,44.68,44.8,43.49,44.42,9133486,0.0,1.0
2025-08-14,42.78,44.35,42.235,42.71,8541963,42.78,44.35,42.235,42.71,8541963,0.0,1.0
2025-08-15,41.29,43.5505,41.175,43.5,7935189,41.29,43.5505,41.175,43.5,7935189,0.0,1.0
2025-08-18,41.02,41.3,40.23,41.0,4916507,41.02,41.3,40.23,41.0,4916507,0.0,1.0
2025-08-19,38.94,40.865,38.7,40.64,7221714,38.94,40.865,38.7,40.64,7221714,0.0,1.0
2025-08-20,40.96,41.09,38.66,39.43,5314845,40.96,41.09,38.66,39.43,5314845,0.0,1.0
2025-08-21,39.76,40.76,39.63,40.25,3712441,39.76,40.76,39.63,40.25,3712441,0.0,1.0
2025-08-22,45.56,45.785,39.979,40.12,11662706,45.56,45.785,39.979,40.12,11662706,0.0,1.0
2025-08-25,41.66,44.14,41.595,43.846,8822415,41.66,44.14,41.595,43.846,8822415,0.0,1.0
2025-08-26,43.31,43.34,41.8,42.27,6422863,43.31,43.34,41.8,42.27,6422863,0.0,1.0
2025-08-27,43.01,43.92,42.7035,43.39,3991832,43.01,43.92,42.7035,43.39,3991832,0.0,1.0
2025-08-28,41.84,43.445,41.77,43.31,4184143,41.84,43.445,41.77,43.31,4184143,0.0,1.0
2025-08-29,40.88,41.4,40.18,41.37,6205715,40.88,41.4,40.18,41.37,6205715,0.0,1.0
2025-09-02,40.21,41.41,40.08,40.53,4820468,40.21,41.41,40.08,40.53,4820468,0.0,1.0
2025-09-03,42.16,42.315,41.17,41.25,3974941,42.16,42.315,41.17,41.25,3974941,0.0,1.0
2025-09-04,40.25,41.48,40.105,41.44,4776831,40.25,41.48,40.105,41.44,4776831,0.0,1.0
2025-09-05,40.8,42.17,40.03,42.03,7153158,40.8,42.17,40.03,42.03,7153158,0.0,1.0
2025-09-08,40.41,41.3,40.34,40.88,3402365,40.41,41.3,40.34,40.88,3402365,0.0,1.0
2025-09-09,40.45,41.09,40.26,40.9,3203720,40.45,41.09,40.26,40.9,3203720,0.0,1.0
2025-09-10,40.71,41.98,40.48,41.18,3927166,40.71,41.98,40.48,41.18,3927166,0.0,1.0
2025-09-11,41.7,41.87,41.38,41.53,2912962,41.7,41.87,41.38,41.53,2912962,0.0,1.0
2025-09-12,44.02,44.02,42.45,42.6,4809607,44.02,44.02,42.45,42.6,4809607,0.0,1.0
2025-09-15,42.32,42.8,42.031,42.67,4255531,42.32,42.8,42.031,42.67,4255531,0.0,1.0
2025-09-16,42.31,42.5,41.64,42.47,3946289,42.31,42.5,41.64,42.47,3946289,0.0,1.0
2025-09-17,42.57,42.69,41.65,42.43,5027787,42.57,42.69,41.65,42.43,5027787,0.0,1.0
2025-09-18,43.24,43.72,42.9555,43.19,3516730,43.24,43.72,42.9555,43.19,3516730,0.0,1.0
2025-09-19,41.8,42.82,41.76,42.65,4193907,41.8,42.82,41.76,42.65,4193907,0.0,1.0
2025-09-22,38.96,39.77,38.85,39.63,5459143,38.96,39.77,38.85,39.63,5459143,0.0,1.0
2025-09-23,39.11,39.67,38.93,39.5,3537111,39.11,39.67,38.93,39.5,3537111,0.0,1.0
2025-09-24,39.18,39.625,39.07,39.34,2345291,39.18,39.625,39.07,39.34,2345291,0.0,1.0
2025-09-25,36.85,37.87,35.95,37.65,9744279,36.85,37.87,35.95,37.65,9744279,0.0,1.0
2025-09-26,37.96,38.355,36.8,36.89,6559503,37.96,38.355,36.8,36.89,6559503,0.0,1.0
2025-09-29,39.51,39.66,38.68,38.73,4794899,39.51,39.66,38.68,38.73,4794899,0.0,1.0
2025-09-30,39.18,39.3401,38.54,39.28,3501428,39.18,39.3401,38.54,39.28,3501428,0.0,1.0
2025-10-01,40.85,40.97,40.33,40.48,5352265,40.85,40.97,40.33,40.48,5352265,0.0,1.0
2025-10-02,42.38,42.595,40.89,41.42,6001469,42.38,42.595,40.89,41.42,6001469,0.0,1.0
2025-10-03,42.64,43.295,41.81,42.33,6188792,42.64,43.295,41.81,42.33,6188792,0.0,1.0
2025-10-06,44.53,44.615,43.16,43.27,5104335,44.53,44.615,43.16,43.27,5104335,0.0,1.0
2025-10-07,42.18,44.8351,41.9,44.82,10064410,42.18,44.8351,41.9,44.82,10064410,0.0,1.0
2025-10-08,42.53,42.92,41.79,42.13,5413380,42.53,42.92,41.79,42.13,5413380,0.0,1.0
2025-10-09,40.83,41.45,40.165,41.45,5248168,40.83,41.45,40.165,41.45,5248168,0.0,1.0
2025-10-10,37.61,41.37,37.2,41.11,13216570,37.61,41.37,37.2,41.11,13216570,0.0,1.0
2025-10-13,40.07,40.265,38.43,38.64,8664298,40.07,40.265,38.43,38.64,8664298,0.0,1.0
2025-10-14,38.68,39.21,36.72,37.18,12353334,38.68,39.21,36.72,37.18,12353334,0.0,1.0
2025-10-15,37.51,38.68,37.0,38.43,6686189,37.51,38.68,37.0,38.43,6686189,0.0,1.0
2025-10-16,36.43,38.32,36.245,38.09,10880305,36.43,38.32,36.245,38.09,10880305,0.0,1.0
2025-10-17,36.05,36.25,34.955,35.59,9003447,36.05,36.25,34.955,35.59,9003447,0.0,1.0
2025-10-20,37.51,38.14,36.92,37.94,5439791,37.51,38.14,36.92,37.94,5439791,0.0,1.0
2025-10-21,37.65,38.74,36.27,36.59,7913554,37.65,38.74,36.27,36.59,7913554,0.0,1.0
2025-10-22,35.82,36.5,35.58,36.29,9443226,35.82,36.5,35.58,36.29,9443226,0.0,1.0
2025-10-23,36.35,37.02,35.85,36.22,4774631,36.35,37.02,35.85,36.22,4774631,0.0,1.0
2025-10-24,37.0,37.4106,36.41,37.35,4508446,37.0,37.4106,36.41,37.35,4508446,0.0,1.0
2025-10-27,39.52,39.895,38.84,39.23,3649242,39.52,39.895,38.84,39.23,3649242,0.0,1.0
2025-10-28,38.06,39.33,37.9044,39.02,4028908,38.06,39.33,37.9044,39.02,4028908,0.0,1.0
2025-10-29,36.78,37.95,36.16,37.9,6464783,36.78,37.95,36.16,37.9,6464783,0.0,1.0
2025-10-30,34.7,35.97,34.595,35.97,5769479,34.7,35.97,34.595,35.97,5769479,0.0,1.0
2025-10-31,36.59,36.755,35.8,36.29,4670156,36.59,36.755,35.8,36.29,4670156,0.0,1.0
2025-11-03,33.74,35.21,33.52,35.05,6641790,33.74,35.21,33.52,35.05,6641790,0.0,1.0
2025-11-04,30.26,33.77,29.445,32.92,12386984,30.26,33.77,29.445,32.92,12386984,0.0,1.0
2025-11-05,32.51,32.79,31.25,31.455,4610771,32.51,32.79,31.25,31.455,4610771,0.0,1.0
2025-11-06,31.12,31.7,30.56,31.66,5533546,31.12,31.7,30.56,31.66,5533546,0.0,1.0
2025-11-07,32.66,32.72,30.065,30.41,5242129,32.66,32.72,30.065,30.41,5242129,0.0,1.0
2025-11-10,33.62,34.005,33.02,33.96,4370796,33.62,34.005,33.02,33.96,4370796,0.0,1.0
2025-11-11,32.38,33.28,32.265,33.28,4082066,32.38,33.28,32.265,33.28,4082066,0.0,1.0
2025-11-12,32.2,33.65,31.75,33.62,7266804,32.2,33.65,31.75,33.62,7266804,0.0,1.0
2025-11-13,29.81,32.73,29.6701,32.3,9771791,29.81,32.73,29.6701,32.3,9771791,0.0,1.0
2025-11-14,29.58,30.68,29.26,29.51,7365196,29.58,30.68,29.26,29.51,7365196,0.0,1.0
2025-11-17,28.29,30.23,27.8342,29.37,12073208,28.29,30.23,27.8342,29.37,12073208,0.0,1.0
2025-11-18,29.41,29.877,28.565,28.77,7869741,29.41,29.877,28.565,28.77,7869741,0.0,1.0
2025-11-19,27.71,29.26,27.03,28.53,10775793,27.71,29.26,27.03,28.53,10775793,0.0,1.0
2025-11-20,26.68,28.4591,26.26,28.38,12926268,26.68,28.4591,26.26,28.38,12926268,0.0,1.0
2025-11-21,25.81,26.46,25.22,25.7,11463572,25.81,26.46,25.22,25.7,11463572,0.0,1.0
2025-11-24,28.03,28.145,26.25,26.38,7333470,28.03,28.145,26.25,26.38,7333470,0.0,1.0
2025-11-25,27.63,27.89,26.92,27.47,5247589,27.63,27.89,26.92,27.47,5247589,0.0,1.0
2025-11-26,28.55,28.72,27.39,27.67,5514729,28.55,28.72,27.39,27.67,5514729,0.0,1.0