date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-23,26.24,26.61,25.75,26.59,9858048,26.24,26.61,25.75,26.59,9858048,0.0,1.0
2024-07-24,25.5,26.33,25.47,26.31,10092833,25.5,26.33,25.47,26.31,10092833,0.0,1.0
2024-07-25,23.7,24.09,23.51,23.95,9141648,23.7,24.09,23.51,23.95,9141648,0.0,1.0
2024-07-26,24.87,24.94,24.42,24.62,8300467,24.87,24.94,24.42,24.62,8300467,0.0,1.0
2024-07-29,25.12,25.57,24.71,25.57,6590520,25.12,25.57,24.71,25.57,6590520,0.0,1.0
2024-07-30,24.82,25.49,24.725,25.4,4890986,24.82,25.49,24.725,25.4,4890986,0.0,1.0
2024-07-31,24.79,25.419,24.62,25.28,5588816,24.79,25.419,24.62,25.28,5588816,0.0,1.0
2024-08-01,23.75,24.25,23.36,24.13,4079691,23.75,24.25,23.36,24.13,4079691,0.0,1.0
2024-08-02,22.84,24.1497,22.66,23.89,5555109,22.84,24.1497,22.66,23.89,5555109,0.0,1.0
2024-08-05,18.25,19.13,16.58,16.61,11492207,18.25,19.13,16.58,16.61,11492207,0.0,1.0
2024-08-06,18.92,19.39,18.3803,18.66,5592645,18.92,19.39,18.3803,18.66,5592645,0.0,1.0
2024-08-07,17.84,18.88,17.66,18.74,6881863,17.84,18.88,17.66,18.74,6881863,0.0,1.0
2024-08-08,19.55,19.78,18.31,18.72,7559083,19.55,19.78,18.31,18.72,7559083,0.0,1.0
2024-08-09,19.67,20.22,19.385,19.89,1746417,19.67,20.22,19.385,19.89,1746417,0.0,1.0
2024-08-12,20.19,20.65,19.68,20.35,2615534,20.19,20.65,19.68,20.35,2615534,0.0,1.0
2024-08-13,20.58,20.72,19.9699,20.05,1715377,20.58,20.72,19.9699,20.05,1715377,0.0,1.0
2024-08-14,20.25,20.7,19.98,20.66,1660358,20.25,20.7,19.98,20.66,1660358,0.0,1.0
2024-08-15,19.35,20.29,19.13,20.16,2870539,19.35,20.29,19.13,20.16,2870539,0.0,1.0
2024-08-16,19.89,19.95,19.36,19.8,2462292,19.89,19.95,19.36,19.8,2462292,0.0,1.0
2024-08-19,19.79,19.945,19.46,19.7,1057241,19.79,19.945,19.46,19.7,1057241,0.0,1.0
2024-08-20,19.73,20.13,19.38,20.05,1650118,19.73,20.13,19.38,20.05,1650118,0.0,1.0
2024-08-21,20.08,20.1,19.24,19.53,2131492,20.08,20.1,19.24,19.53,2131492,0.0,1.0
2024-08-22,19.76,19.9399,19.65,19.91,955422,19.76,19.9399,19.65,19.91,955422,0.0,1.0
2024-08-23,20.86,20.88,19.98,20.17,3211776,20.86,20.88,19.98,20.17,3211776,0.0,1.0
2024-08-26,20.33,20.77,20.29,20.75,2216129,20.33,20.77,20.29,20.75,2216129,0.0,1.0
2024-08-27,19.6,19.9,19.4,19.88,2201252,19.6,19.9,19.4,19.88,2201252,0.0,1.0
2024-08-28,19.0,19.315,18.6201,19.13,2559390,19.0,19.315,18.6201,19.13,2559390,0.0,1.0
2024-08-29,19.16,19.6899,19.03,19.49,1209096,19.16,19.6899,19.03,19.49,1209096,0.0,1.0
2024-08-30,19.01,19.2652,18.44,19.17,2439037,19.01,19.2652,18.44,19.17,2439037,0.0,1.0
2024-09-03,18.54,19.01,18.455,19.01,2004817,18.54,19.01,18.455,19.01,2004817,0.0,1.0
2024-09-04,18.6,18.87,18.13,18.15,1808373,18.6,18.87,18.13,18.15,1808373,0.0,1.0
2024-09-05,17.92,18.3,17.81,18.17,1477093,17.92,18.3,17.81,18.17,1477093,0.0,1.0
2024-09-06,16.83,18.19,16.73,18.17,2677852,16.83,18.19,16.73,18.17,2677852,0.0,1.0
2024-09-09,17.84,17.85,17.2397,17.51,1321550,17.84,17.85,17.2397,17.51,1321550,0.0,1.0
2024-09-10,18.06,18.1217,17.605,17.78,1099255,18.06,18.1217,17.605,17.78,1099255,0.0,1.0
2024-09-11,17.75,17.96,17.27,17.68,1609503,17.75,17.96,17.27,17.68,1609503,0.0,1.0
2024-09-12,17.91,17.94,17.56,17.78,1005185,17.91,17.94,17.56,17.78,1005185,0.0,1.0
2024-09-13,18.39,18.44,17.79,17.8,1256665,18.39,18.44,17.79,17.8,1256665,0.0,1.0
2024-09-16,17.23,17.5,17.2,17.46,1358465,17.23,17.5,17.2,17.46,1358465,0.0,1.0
2024-09-17,17.84,18.15,17.46,17.63,1879897,17.84,18.15,17.46,17.63,1879897,0.0,1.0
2024-09-18,17.54,17.93,17.35,17.53,1916425,17.54,17.93,17.35,17.53,1916425,0.0,1.0
2024-09-19,18.67,18.92,18.3613,18.56,4302839,18.67,18.92,18.3613,18.56,4302839,0.0,1.0
2024-09-20,19.29,19.4899,19.09,19.23,1745029,19.29,19.4899,19.09,19.23,1745029,0.0,1.0
2024-09-23,20.28,20.5,19.97,20.06,1893019,20.28,20.5,19.97,20.06,1893019,0.0,1.0
2024-09-24,20.1,20.145,19.65,19.97,1926578,20.1,20.145,19.65,19.97,1926578,0.0,1.0
2024-09-25,19.49,19.94,19.44,19.84,1379588,19.49,19.94,19.44,19.84,1379588,0.0,1.0
2024-09-26,20.11,20.23,19.78,19.91,2304099,20.11,20.23,19.78,19.91,2304099,0.0,1.0
2024-09-27,20.49,20.701,20.045,20.14,3803498,20.49,20.701,20.045,20.14,3803498,0.0,1.0
2024-09-30,19.67,19.9619,19.515,19.95,2351814,19.67,19.9619,19.515,19.95,2351814,0.0,1.0
2024-10-01,18.86,19.795,18.39,19.78,4937005,18.86,19.795,18.39,19.78,4937005,0.0,1.0
2024-10-02,17.98,18.795,17.95,18.37,2626331,17.98,18.795,17.95,18.37,2626331,0.0,1.0
2024-10-03,17.83,17.9316,17.51,17.85,1688746,17.83,17.9316,17.51,17.85,1688746,0.0,1.0
2024-10-04,18.43,18.52,17.8251,18.07,1838717,18.43,18.52,17.8251,18.07,1838717,0.0,1.0
2024-10-07,18.54,19.105,18.34,18.77,1418179,18.54,19.105,18.34,18.77,1418179,0.0,1.0
2024-10-08,18.49,18.599,18.1901,18.41,1294640,18.49,18.599,18.1901,18.41,1294640,0.0,1.0
2024-10-09,18.32,18.72,18.229,18.39,1567307,18.32,18.72,18.229,18.39,1567307,0.0,1.0
2024-10-10,17.91,18.335,17.65,18.12,1956732,17.91,18.335,17.65,18.12,1956732,0.0,1.0
2024-10-11,18.66,18.75,18.3518,18.36,2495960,18.66,18.75,18.3518,18.36,2495960,0.0,1.0
2024-10-14,19.88,20.045,19.31,19.37,2987806,19.88,20.045,19.31,19.37,2987806,0.0,1.0
2024-10-15,19.66,20.39,19.24,19.75,3204113,19.66,20.39,19.24,19.75,3204113,0.0,1.0
2024-10-16,19.83,20.0687,19.66,19.95,1306841,19.83,20.0687,19.66,19.95,1306841,0.0,1.0
2024-10-17,19.68,19.96,19.52,19.77,1193978,19.68,19.96,19.52,19.77,1193978,0.0,1.0
2024-10-18,20.12,20.31,19.81,19.84,1709501,20.12,20.31,19.81,19.84,1709501,0.0,1.0
2024-10-21,20.31,20.41,20.12,20.41,2312666,20.31,20.41,20.12,20.41,2312666,0.0,1.0
2024-10-22,19.91,20.025,19.74,19.93,1855924,19.91,20.025,19.74,19.93,1855924,0.0,1.0
2024-10-23,19.03,19.58,18.54,19.54,2897585,19.03,19.58,18.54,19.54,2897585,0.0,1.0
2024-10-24,19.25,19.283318,18.99,19.19,1384403,19.25,19.283318,18.99,19.19,1384403,0.0,1.0
2024-10-25,18.73,19.445,18.58,19.2,3052066,18.73,19.445,18.58,19.2,3052066,0.0,1.0
2024-10-28,19.0,19.21,18.84,19.17,2319483,19.0,19.21,18.84,19.17,2319483,0.0,1.0
2024-10-29,19.91,20.3502,19.78,19.865,5048905,19.91,20.3502,19.78,19.865,5048905,0.0,1.0
2024-10-30,20.13,20.64,20.11,20.39,3656924,20.13,20.64,20.11,20.39,3656924,0.0,1.0
2024-10-31,19.02,19.9,18.97,19.9,3829073,19.02,19.9,18.97,19.9,3829073,0.0,1.0
2024-11-01,19.04,19.59,18.79,19.21,1911295,19.04,19.59,18.79,19.21,1911295,0.0,1.0
2024-11-04,18.33,18.64,18.2,18.64,2615633,18.33,18.64,18.2,18.64,2615633,0.0,1.0
2024-11-05,18.37,18.78,18.18,18.62,2699601,18.37,18.78,18.18,18.62,2699601,0.0,1.0
2024-11-06,20.45,20.53,19.8,19.94,8425556,20.45,20.53,19.8,19.94,8425556,0.0,1.0
2024-11-07,22.04,22.115,21.101,21.36,9167693,22.04,22.115,21.101,21.36,9167693,0.0,1.0
2024-11-08,22.33,22.68,21.955,22.43,9624903,22.33,22.68,21.955,22.43,9624903,0.0,1.0
2024-11-11,25.51,25.6151,23.95,24.05,15062477,25.51,25.6151,23.95,24.05,15062477,0.0,1.0
2024-11-12,24.92,25.1,24.36,24.77,9781080,24.92,25.1,24.36,24.77,9781080,0.0,1.0
2024-11-13,24.01,25.34,23.7,24.53,11598159,24.01,25.34,23.7,24.53,11598159,0.0,1.0
2024-11-14,23.47,24.24,23.2,24.17,7479276,23.47,24.24,23.2,24.17,7479276,0.0,1.0
2024-11-15,23.39,23.415,22.82,23.25,9162488,23.39,23.415,22.82,23.25,9162488,0.0,1.0
2024-11-18,23.95,24.26,23.275,23.49,8683085,23.95,24.26,23.275,23.49,8683085,0.0,1.0
2024-11-19,23.55,23.875,23.4,23.48,7397028,23.55,23.875,23.4,23.48,7397028,0.0,1.0
2024-11-20,23.3,23.7799,22.96,23.75,6457051,23.3,23.7799,22.96,23.75,6457051,0.0,1.0
2024-11-21,25.44,25.72,24.57,25.41,13119206,25.44,25.72,24.57,25.41,13119206,0.0,1.0
2024-11-22,24.97,25.235,24.77,24.99,6218486,24.97,25.235,24.77,24.99,6218486,0.0,1.0
2024-11-25,26.6,26.9,25.3798,26.49,13881240,26.6,26.9,25.3798,26.49,13881240,0.0,1.0
2024-11-26,25.15,25.49,24.66,25.16,8504339,25.15,25.49,24.66,25.16,8504339,0.0,1.0
2024-11-27,27.6,27.65,26.43,26.51,17811839,27.6,27.65,26.43,26.51,17811839,0.0,1.0
2024-11-29,27.19,27.715,27.17,27.35,6115461,27.19,27.715,27.17,27.35,6115461,0.0,1.0
2024-12-02,27.43,27.9656,26.97,27.54,13241903,27.43,27.9656,26.97,27.54,13241903,0.0,1.0
2024-12-03,27.37,27.415,26.5384,26.902,9824435,27.37,27.415,26.5384,26.902,9824435,0.0,1.0
2024-12-04,29.54,29.585,28.183,28.24,21396789,29.54,29.585,28.183,28.24,21396789,0.0,1.0
2024-12-05,29.01,30.08,28.68,29.79,12787512,29.01,30.08,28.68,29.79,12787512,0.0,1.0
2024-12-06,30.77,31.085,29.645,29.74,15926090,30.77,31.085,29.645,29.74,15926090,0.0,1.0
2024-12-09,28.35,29.9589,28.21,29.51,16348521,28.35,29.9589,28.21,29.51,16348521,0.0,1.0
2024-12-10,27.66,28.298,26.66,28.22,13634141,27.66,28.298,26.66,28.22,13634141,0.0,1.0
2024-12-11,29.12,29.165,28.2,28.28,8785598,29.12,29.165,28.2,28.28,8785598,0.0,1.0
2024-12-12,29.47,30.28,29.19,30.16,12647354,29.47,30.28,29.19,30.16,12647354,0.0,1.0
2024-12-13,29.72,30.13,29.41,29.775,7806784,29.72,30.13,29.41,29.775,7806784,0.0,1.0
2024-12-16,30.69,31.18,29.64,29.66,14013016,30.69,31.18,29.64,29.66,14013016,0.0,1.0
2024-12-17,29.83,30.56,29.7,30.43,11421871,29.83,30.56,29.7,30.43,11421871,0.0,1.0
2024-12-18,27.95,29.66,27.53,29.26,14824185,27.95,29.66,27.53,29.26,14824185,0.0,1.0
2024-12-19,25.57,28.07,25.17,27.95,16999118,25.57,28.07,25.17,27.95,16999118,0.0,1.0
2024-12-20,26.09,26.5297,25.04,25.2,15179197,26.09,26.5297,25.04,25.2,15179197,0.0,1.0
2024-12-23,25.75,25.8724,24.75,25.38,8473137,25.75,25.8724,24.75,25.38,8473137,0.0,1.0
2024-12-24,26.57,26.68,26.03,26.13,5345542,26.57,26.68,26.03,26.13,5345542,0.0,1.0
2024-12-26,25.19,25.47,25.035,25.47,6149322,25.19,25.47,25.035,25.47,6149322,0.0,1.0
2024-12-27,25.24,25.6685,25.015,25.66,5886120,25.24,25.6685,25.015,25.66,5886120,0.0,1.0
2024-12-30,25.72,25.895,24.95,25.33,5466644,25.72,25.895,24.95,25.33,5466644,0.0,1.0
2024-12-31,25.29,26.13,25.195,26.03,5166745,25.29,26.13,25.195,26.03,5166745,0.0,1.0
2025-01-02,26.2,26.58,25.97,26.245,7317412,26.2,26.58,25.97,26.245,7317412,0.0,1.0
2025-01-03,27.33,27.545,26.595,26.64,8417554,27.33,27.545,26.595,26.64,8417554,0.0,1.0
2025-01-06,27.94,28.41,27.5,27.55,6091816,27.94,28.41,27.5,27.55,6091816,0.0,1.0
2025-01-07,25.65,27.61,25.43,27.57,11334793,25.65,27.61,25.43,27.57,11334793,0.0,1.0
2025-01-08,24.84,25.6379,24.26,25.4158,9094878,24.84,25.6379,24.26,25.4158,9094878,0.0,1.0
2025-01-10,24.69,25.18,24.198,24.76,7317052,24.69,25.18,24.198,24.76,7317052,0.0,1.0
2025-01-13,23.4,23.5,22.04,23.03,11445374,23.4,23.5,22.04,23.03,11445374,0.0,1.0
2025-01-14,24.42,24.52,24.02,24.365,5022940,24.42,24.52,24.02,24.365,5022940,0.0,1.0
2025-01-15,26.05,26.36,24.85,24.93,10220554,26.05,26.36,24.85,24.93,10220554,0.0,1.0
2025-01-16,25.29,25.51,24.7214,25.35,7001248,25.29,25.51,24.7214,25.35,7001248,0.0,1.0
2025-01-17,26.69,26.77,25.81,26.0,7869483,26.69,26.77,25.81,26.0,7869483,0.0,1.0
2025-01-21,25.1,25.535,24.725,25.26,12259171,25.1,25.535,24.725,25.26,12259171,0.0,1.0
2025-01-22,24.65,25.1,24.53,25.02,7044636,24.65,25.1,24.53,25.02,7044636,0.0,1.0
2025-01-23,24.59,25.015,24.205,24.48,12371279,24.59,25.015,24.205,24.48,12371279,0.0,1.0
2025-01-24,25.25,25.97,25.22,25.78,7526123,25.25,25.97,25.22,25.78,7526123,0.0,1.0
2025-01-27,23.79,23.88,23.0501,23.5,8786784,23.79,23.88,23.0501,23.5,8786784,0.0,1.0
2025-01-28,23.43,24.34,23.4,24.005,5271360,23.43,24.34,23.4,24.005,5271360,0.0,1.0
2025-01-29,23.79,24.11,23.14,23.57,8488581,23.79,24.11,23.14,23.57,8488581,0.0,1.0
2025-01-30,24.5,24.895,24.47,24.67,6305900,24.5,24.895,24.47,24.67,6305900,0.0,1.0
2025-01-31,25.12,26.07,24.87,25.5,9962903,25.12,26.07,24.87,25.5,9962903,0.0,1.0
2025-02-03,20.53,21.03,19.32,19.4,36201948,20.53,21.03,19.32,19.4,36201948,0.0,1.0
2025-02-04,20.715,21.7599,20.6201,21.23,12933021,20.715,21.7599,20.6201,21.23,12933021,0.0,1.0
2025-02-05,20.94,21.365,20.565,21.35,6759114,20.94,21.365,20.565,21.35,6759114,0.0,1.0
2025-02-06,20.61,21.05,20.26,20.97,7077148,20.61,21.05,20.26,20.97,7077148,0.0,1.0
2025-02-07,19.59,21.2,19.53,21.14,8754567,19.59,21.2,19.53,21.14,8754567,0.0,1.0
2025-02-10,20.35,20.4157,19.99,20.16,5415208,20.35,20.4157,19.99,20.16,5415208,0.0,1.0
2025-02-11,19.64,20.28,19.55,20.14,6841189,19.64,20.28,19.55,20.14,6841189,0.0,1.0
2025-02-12,20.29,20.419,19.28,19.44,8877438,20.29,20.419,19.28,19.44,8877438,0.0,1.0
2025-02-13,20.09,20.1999,19.79,20.04,7391826,20.09,20.1999,19.79,20.04,7391826,0.0,1.0
2025-02-14,20.68,21.175,20.375,20.43,7721522,20.68,21.175,20.375,20.43,7721522,0.0,1.0
2025-02-18,19.9,20.63,19.72,20.59,10067046,19.9,20.63,19.72,20.59,10067046,0.0,1.0
2025-02-19,20.61,20.68,20.26,20.56,5544489,20.61,20.68,20.26,20.56,5544489,0.0,1.0
2025-02-20,20.85,20.98,20.49,20.93,5883461,20.85,20.98,20.49,20.93,5883461,0.0,1.0
2025-02-21,19.87,21.465,19.83,21.39,16938263,19.87,21.465,19.83,21.39,16938263,0.0,1.0
2025-02-24,19.99,20.35,19.84,20.2,8605686,19.99,20.35,19.84,20.2,8605686,0.0,1.0
2025-02-25,18.83,19.025,17.855,18.26,19136650,18.83,19.025,17.855,18.26,19136650,0.0,1.0
2025-02-26,17.66,18.6,17.04,18.0,22183210,17.66,18.6,17.04,18.0,22183210,0.0,1.0
2025-02-27,17.05,17.81,16.945,17.74,7384300,17.05,17.81,16.945,17.74,7384300,0.0,1.0
2025-02-28,16.79,17.07,16.19,16.38,9982293,16.79,17.07,16.19,16.38,9982293,0.0,1.0
2025-03-03,16.09,17.96,15.87,17.88,18497172,16.09,17.96,15.87,17.88,18497172,0.0,1.0
2025-03-04,16.2,16.6067,15.1,15.62,15699032,16.2,16.6067,15.1,15.62,15699032,0.0,1.0
2025-03-05,16.91,16.9399,16.36,16.65,7636624,16.91,16.9399,16.36,16.65,7636624,0.0,1.0
2025-03-06,16.65,17.235,16.475,17.04,10336336,16.65,17.235,16.475,17.04,10336336,0.0,1.0
2025-03-07,16.31,17.1,16.2,16.54,13179404,16.31,17.1,16.2,16.54,13179404,0.0,1.0
2025-03-10,14.12,16.015,13.69,15.99,23487821,14.12,16.015,13.69,15.99,23487821,0.0,1.0
2025-03-11,14.75,14.85,13.925,14.52,15404875,14.75,14.85,13.925,14.52,15404875,0.0,1.0
2025-03-12,14.2,14.48,13.845,14.44,10571173,14.2,14.48,13.845,14.44,10571173,0.0,1.0
2025-03-13,13.98,14.37,13.77,14.37,8838142,13.98,14.37,13.77,14.37,8838142,0.0,1.0
2025-03-14,14.64,14.72,14.21,14.37,6672162,14.64,14.72,14.21,14.37,6672162,0.0,1.0
2025-03-17,14.69,14.77,14.285,14.37,4359013,14.69,14.77,14.285,14.37,4359013,0.0,1.0
2025-03-18,14.39,14.43,14.16,14.38,8262422,14.39,14.43,14.16,14.38,8262422,0.0,1.0
2025-03-19,15.38,15.6,15.125,15.24,12035678,15.38,15.6,15.125,15.24,12035678,0.0,1.0
2025-03-20,14.93,15.2199,14.7745,15.03,7068440,14.93,15.2199,14.7745,15.03,7068440,0.0,1.0
2025-03-21,14.93,14.97,14.65,14.74,4196451,14.93,14.97,14.65,14.74,4196451,0.0,1.0
2025-03-24,15.83,15.92,15.655,15.73,8881975,15.83,15.92,15.655,15.73,8881975,0.0,1.0
2025-03-25,15.72,15.77,15.535,15.69,3143869,15.72,15.77,15.535,15.69,3143869,0.0,1.0
2025-03-26,15.13,15.5777,14.985,15.55,8910613,15.13,15.5777,14.985,15.55,8910613,0.0,1.0
2025-03-27,15.17,15.33,15.03,15.18,4455972,15.17,15.33,15.03,15.18,4455972,0.0,1.0
2025-03-28,14.16,14.39,14.0841,14.35,8517696,14.16,14.39,14.0841,14.35,8517696,0.0,1.0
2025-03-31,13.82,14.035,13.6,13.791,7485901,13.82,14.035,13.6,13.791,7485901,0.0,1.0
2025-04-01,14.47,14.59,13.94,14.18,6251059,14.47,14.59,13.94,14.18,6251059,0.0,1.0
2025-04-02,14.47,14.525,14.04,14.09,7432033,14.47,14.525,14.04,14.09,7432033,0.0,1.0
2025-04-03,13.51,13.605,13.25,13.405,9468602,13.51,13.605,13.25,13.405,9468602,0.0,1.0
2025-04-04,13.7,13.84,13.4,13.47,13299274,13.7,13.84,13.4,13.47,13299274,0.0,1.0
2025-04-07,11.63,12.38,11.255,11.37,23585140,11.63,12.38,11.255,11.37,23585140,0.0,1.0
2025-04-08,11.07,12.0,10.99,11.97,16035835,11.07,12.0,10.99,11.97,16035835,0.0,1.0
2025-04-09,12.42,12.64,11.02,11.02,34367533,12.42,12.64,11.02,11.02,34367533,0.0,1.0
2025-04-10,11.43,12.0402,11.13,12.02,22961130,11.43,12.0402,11.13,12.02,22961130,0.0,1.0
2025-04-11,11.85,12.03,11.65,11.8,11649221,11.85,12.03,11.65,11.8,11649221,0.0,1.0
2025-04-14,12.4,12.785,12.23,12.675,11973276,12.4,12.785,12.23,12.675,11973276,0.0,1.0
2025-04-15,12.16,12.5666,12.09,12.43,7909573,12.16,12.5666,12.09,12.43,7909573,0.0,1.0
2025-04-16,12.01,12.2,11.64,11.91,18135445,12.01,12.2,11.64,11.91,18135445,0.0,1.0
2025-04-17,11.98,12.24,11.83,12.09,7796413,11.98,12.24,11.83,12.09,7796413,0.0,1.0
2025-04-21,11.92,12.425,11.83,12.32,9844325,11.92,12.425,11.83,12.32,9844325,0.0,1.0
2025-04-22,12.89,13.1,12.32,12.35,20546616,12.89,13.1,12.32,12.35,20546616,0.0,1.0
2025-04-23,13.55,13.89,13.34,13.75,15398591,13.55,13.89,13.34,13.75,15398591,0.0,1.0
2025-04-24,13.37,13.47,13.21,13.3,13446610,13.37,13.47,13.21,13.3,13446610,0.0,1.0
2025-04-25,13.67,13.8516,13.32,13.4,12821559,13.67,13.8516,13.32,13.4,12821559,0.0,1.0
2025-04-28,13.61,13.6595,13.21,13.63,11187504,13.61,13.6595,13.21,13.63,11187504,0.0,1.0
2025-04-29,13.82,13.88,13.69,13.735,7518800,13.82,13.88,13.69,13.735,7518800,0.0,1.0
2025-04-30,13.52,13.57,13.11,13.4,6409192,13.52,13.57,13.11,13.4,6409192,0.0,1.0
2025-05-01,13.96,14.195,13.82,14.03,8304624,13.96,14.195,13.82,14.03,8304624,0.0,1.0
2025-05-02,13.93,14.17,13.8532,13.91,6044368,13.93,14.17,13.8532,13.91,6044368,0.0,1.0
2025-05-05,13.74,13.84,13.58,13.65,4630668,13.74,13.84,13.58,13.65,4630668,0.0,1.0
2025-05-06,13.5,13.6,13.25,13.318,5044715,13.5,13.6,13.25,13.318,5044715,0.0,1.0
2025-05-07,13.59,13.89,13.53,13.79,4665602,13.59,13.89,13.53,13.79,4665602,0.0,1.0
2025-05-08,16.06,16.2,14.8727,14.91,20782666,16.06,16.2,14.8727,14.91,20782666,0.0,1.0
2025-05-09,17.68,18.0899,17.215,17.77,20103300,17.68,18.0899,17.215,17.77,20103300,0.0,1.0
2025-05-12,18.63,19.5,18.23,19.37,17036763,18.63,19.5,18.23,19.37,17036763,0.0,1.0
2025-05-13,20.41,20.745,19.14,19.28,20652837,20.41,20.745,19.14,19.28,20652837,0.0,1.0
2025-05-14,19.71,19.89,19.285,19.77,11704346,19.71,19.89,19.285,19.77,11704346,0.0,1.0
2025-05-15,19.16,19.72,18.7616,19.4,13442415,19.16,19.72,18.7616,19.4,13442415,0.0,1.0
2025-05-16,19.65,19.825,19.47,19.69,5854086,19.65,19.825,19.47,19.69,5854086,0.0,1.0
2025-05-19,19.08,19.2867,18.14,18.21,13152971,19.08,19.2867,18.14,18.21,13152971,0.0,1.0
2025-05-20,18.94,19.025,18.51,18.82,9751637,18.94,19.025,18.51,18.82,9751637,0.0,1.0
2025-05-21,19.03,19.8052,18.55,19.17,18971890,19.03,19.8052,18.55,19.17,18971890,0.0,1.0
2025-05-22,19.99,20.3199,19.88,20.09,19211012,19.99,20.3199,19.88,20.09,19211012,0.0,1.0
2025-05-23,19.38,19.65,19.29,19.38,12527544,19.38,19.65,19.29,19.38,12527544,0.0,1.0
2025-05-27,20.38,20.56,19.955,20.2,20517469,20.38,20.56,19.955,20.2,20517469,0.0,1.0
2025-05-28,19.84,20.38,19.81,20.26,14925087,19.84,20.38,19.81,20.26,14925087,0.0,1.0
2025-05-29,20.09,20.38,19.86,20.38,17025932,20.09,20.38,19.86,20.38,17025932,0.0,1.0
2025-05-30,19.49,19.845,19.21,19.65,13720818,19.49,19.845,19.21,19.65,13720818,0.0,1.0
2025-06-02,19.18,19.44,18.9,18.94,13733715,19.18,19.44,18.9,18.94,13733715,0.0,1.0
2025-06-03,19.91,20.12,19.73,19.87,17168438,19.91,20.12,19.73,19.87,17168438,0.0,1.0
2025-06-04,19.88,20.31,19.64,19.81,12094438,19.88,20.31,19.64,19.81,12094438,0.0,1.0
2025-06-05,19.15,19.93,18.97,19.93,17324380,19.15,19.93,18.97,19.93,17324380,0.0,1.0
2025-06-06,18.81,19.19,18.8,18.81,11816784,18.81,19.19,18.8,18.81,11816784,0.0,1.0
2025-06-09,19.56,19.63,19.01,19.21,14496953,19.56,19.63,19.01,19.21,14496953,0.0,1.0
2025-06-10,21.02,21.265,20.38,20.88,29694834,21.02,21.265,20.38,20.88,29694834,0.0,1.0
2025-06-11,21.31,21.81,21.1,21.31,26418379,21.31,21.81,21.1,21.31,26418379,0.0,1.0
2025-06-12,20.39,21.01,20.37,20.74,16594291,20.39,21.01,20.37,20.74,16594291,0.0,1.0
2025-06-13,19.14,19.585,18.9634,19.27,18421628,19.14,19.585,18.9634,19.27,18421628,0.0,1.0
2025-06-16,20.16,20.24,19.755,19.77,13423394,20.16,20.24,19.755,19.77,13423394,0.0,1.0
2025-06-17,19.14,19.45,18.57,19.35,17870538,19.14,19.45,18.57,19.35,17870538,0.0,1.0
2025-06-18,18.88,19.22,18.68,18.72,13061594,18.88,19.22,18.68,18.72,13061594,0.0,1.0
2025-06-20,18.27,19.39,17.95,19.36,21934558,18.27,19.39,17.95,19.36,21934558,0.0,1.0
2025-06-23,17.52,17.61,16.57,17.03,29728129,17.52,17.61,16.57,17.03,29728129,0.0,1.0
2025-06-24,18.45,18.8,18.2,18.29,20253985,18.45,18.8,18.2,18.29,20253985,0.0,1.0
2025-06-25,18.4,18.5299,18.1,18.49,12600492,18.4,18.5299,18.1,18.49,12600492,0.0,1.0
2025-06-26,18.46,18.625,18.255,18.47,11669743,18.46,18.625,18.255,18.47,11669743,0.0,1.0
2025-06-27,18.27,18.56,18.08,18.38,10283846,18.27,18.56,18.08,18.38,10283846,0.0,1.0
2025-06-30,19.07,19.08,18.44,18.74,16267188,19.07,19.08,18.44,18.74,16267188,0.0,1.0
2025-07-01,18.19,18.59,18.18,18.49,13910778,18.19,18.59,18.18,18.49,13910778,0.0,1.0
2025-07-02,19.75,19.77,18.49,18.54,30824038,19.75,19.77,18.49,18.54,30824038,0.0,1.0
2025-07-03,19.49,19.98,19.45,19.65,18692797,19.49,19.98,19.45,19.65,18692797,0.0,1.0
2025-07-07,19.26,19.46,19.03,19.36,12795411,19.26,19.46,19.03,19.36,12795411,0.0,1.0
2025-07-08,19.78,19.92,19.37,19.53,24002589,19.78,19.92,19.37,19.53,24002589,0.0,1.0
2025-07-09,20.97,21.18,19.91,20.18,44514203,20.97,21.18,19.91,20.18,44514203,0.0,1.0
2025-07-10,21.35,21.54,20.89,21.125,40722002,21.35,21.54,20.89,21.125,40722002,0.0,1.0
2025-07-11,22.8,22.83,22.24,22.72,43780548,22.8,22.83,22.24,22.72,43780548,0.0,1.0
2025-07-14,22.75,23.27,22.59,23.085,37490320,22.75,23.27,22.59,23.085,37490320,0.0,1.0
2025-07-15,23.05,23.49,22.48,22.96,49299207,23.05,23.49,22.48,22.96,49299207,0.0,1.0
2025-07-16,25.63,25.65,23.99,24.05,71590266,25.63,25.65,23.99,24.05,71590266,0.0,1.0
2025-07-17,25.88,26.21,25.4812,25.94,60715394,25.88,26.21,25.4812,25.94,60715394,0.0,1.0
2025-07-18,26.92,27.8693,26.75,27.47,67968756,26.92,27.8693,26.75,27.47,67968756,0.0,1.0
2025-07-21,28.32,29.255,28.1824,28.7,76982961,28.32,29.255,28.1824,28.7,76982961,0.0,1.0
2025-07-22,27.81,28.4299,27.45,28.005,50818975,27.81,28.4299,27.45,28.005,50818975,0.0,1.0
2025-07-23,27.17,27.76,26.89,27.76,39952992,27.17,27.76,26.89,27.76,39952992,0.0,1.0
2025-07-24,28.38,28.605,27.39,27.625,58682667,28.38,28.605,27.39,27.625,58682667,0.0,1.0
2025-07-25,27.58,28.21,27.29,28.09,39737893,27.58,28.21,27.29,28.09,39737893,0.0,1.0
2025-07-28,28.79,29.32,28.42,29.11,46836198,28.79,29.32,28.42,29.11,46836198,0.0,1.0
2025-07-29,28.49,29.295,28.125,29.27,38467444,28.49,29.295,28.125,29.27,38467444,0.0,1.0
2025-07-30,28.48,29.015,27.81,28.43,35321116,28.48,29.015,27.81,28.43,35321116,0.0,1.0
2025-07-31,28.27,28.91,28.23,28.78,32698329,28.27,28.91,28.23,28.78,32698329,0.0,1.0
2025-08-01,26.51,27.64,26.45,27.62,56248760,26.51,27.64,26.45,27.62,56248760,0.0,1.0
2025-08-04,27.75,28.145,26.935,26.97,52787761,27.75,28.145,26.935,26.97,52787761,0.0,1.0
2025-08-05,27.02,27.69,26.89,27.53,26762401,27.02,27.69,26.89,27.53,26762401,0.0,1.0
2025-08-06,27.91,28.02,27.03,27.17,23610559,27.91,28.02,27.03,27.17,23610559,0.0,1.0
2025-08-07,29.31,29.4,28.64,29.02,47464959,29.31,29.4,28.64,29.02,47464959,0.0,1.0
2025-08-08,30.79,30.82,29.57,29.64,54734315,30.79,30.82,29.57,29.64,54734315,0.0,1.0
2025-08-11,32.25,33.045,31.68,31.695,54921900,32.25,33.045,31.68,31.695,54921900,0.0,1.0
2025-08-12,34.25,34.275,32.955,33.48,65737336,34.25,34.275,32.955,33.48,65737336,0.0,1.0
2025-08-13,35.9,36.02,34.95,35.69,86728643,35.9,36.02,34.95,35.69,86728643,0.0,1.0
2025-08-14,34.37,35.65,33.95,34.33,84664899,34.37,35.65,33.95,34.33,84664899,0.0,1.0
2025-08-15,33.15,35.0,33.07,34.94,72200667,33.15,35.0,33.07,34.94,72200667,0.0,1.0
2025-08-18,32.97,33.1899,32.32,32.93,43045982,32.97,33.1899,32.32,32.93,43045982,0.0,1.0
2025-08-19,31.3,32.84,31.09,32.665,59107909,31.3,32.84,31.09,32.665,59107909,0.0,1.0
2025-08-20,32.91,33.02,31.06,31.7,61128825,32.91,33.02,31.06,31.7,61128825,0.0,1.0
2025-08-21,31.94,32.76,31.84,32.33,37563573,31.94,32.76,31.84,32.33,37563573,0.0,1.0
2025-08-22,36.59,36.8,32.1301,32.26,135662408,36.59,36.8,32.1301,32.26,135662408,0.0,1.0
2025-08-25,33.45,35.48,33.4135,35.25,75416170,33.45,35.48,33.4135,35.25,75416170,0.0,1.0
2025-08-26,34.82,34.83,33.59,33.95,57182039,34.82,34.83,33.59,33.95,57182039,0.0,1.0
2025-08-27,34.56,35.3,34.3,34.87,47084148,34.56,35.3,34.3,34.87,47084148,0.0,1.0
2025-08-28,33.57,34.9299,33.55,34.81,43703617,33.57,34.9299,33.55,34.81,43703617,0.0,1.0
2025-08-29,32.82,33.27,32.26,33.23,57237137,32.82,33.27,32.26,33.23,57237137,0.0,1.0
2025-09-02,32.3,33.2646,32.18,32.56,41069203,32.3,33.2646,32.18,32.56,41069203,0.0,1.0
2025-09-03,33.87,34.01,33.075,33.13,45044060,33.87,34.01,33.075,33.13,45044060,0.0,1.0
2025-09-04,32.3,33.32,32.22,33.29,63317486,32.3,33.32,32.22,33.29,63317486,0.0,1.0
2025-09-05,32.77,33.89,32.14,33.79,60204811,32.77,33.89,32.14,33.79,60204811,0.0,1.0
2025-09-08,32.46,33.2,32.4016,32.85,34252336,32.46,33.2,32.4016,32.85,34252336,0.0,1.0
2025-09-09,32.475,33.02,32.33,32.85,27086050,32.475,33.02,32.33,32.85,27086050,0.0,1.0
2025-09-10,32.7,33.74,32.51,33.1,51930034,32.7,33.74,32.51,33.1,51930034,0.0,1.0
2025-09-11,33.49,33.65,33.245,33.37,34271723,33.49,33.65,33.245,33.37,34271723,0.0,1.0
2025-09-12,35.36,35.38,34.105,34.22,53400010,35.36,35.38,34.105,34.22,53400010,0.0,1.0
2025-09-15,34.01,34.39,33.77,34.28,45039568,34.01,34.39,33.77,34.28,45039568,0.0,1.0
2025-09-16,34.0,34.15,33.45,34.12,35498931,34.0,34.15,33.45,34.12,35498931,0.0,1.0
2025-09-17,34.18,34.31,33.44,34.09,47517778,34.18,34.31,33.44,34.09,47517778,0.0,1.0
2025-09-18,34.73,35.14,34.515,34.725,30921155,34.73,35.14,34.515,34.725,30921155,0.0,1.0
2025-09-19,33.57,34.4199,33.55,34.26,35176084,33.57,34.4199,33.55,34.26,35176084,0.0,1.0
2025-09-22,31.29,31.96,31.215,31.825,47047862,31.29,31.96,31.215,31.825,47047862,0.0,1.0
2025-09-23,31.41,31.88,31.26,31.76,37951379,31.41,31.88,31.26,31.76,37951379,0.0,1.0
2025-09-24,31.46,31.83,31.38,31.595,23440811,31.46,31.83,31.38,31.595,23440811,0.0,1.0
2025-09-25,29.58,30.41,28.87,30.26,75464307,29.58,30.41,28.87,30.26,75464307,0.0,1.0
2025-09-26,30.46,30.815,29.562,29.63,46627127,30.46,30.815,29.562,29.63,46627127,0.0,1.0
2025-09-29,31.72,31.86,31.06,31.11,44069030,31.72,31.86,31.06,31.11,44069030,0.0,1.0
2025-09-30,31.51,31.63,30.965,31.55,33778111,31.51,31.63,30.965,31.55,33778111,0.0,1.0
2025-10-01,32.8,32.93,32.411,32.54,43239462,32.8,32.93,32.411,32.54,43239462,0.0,1.0
2025-10-02,34.05,34.23,32.85,33.27,45585556,34.05,34.23,32.85,33.27,45585556,0.0,1.0
2025-10-03,34.26,34.7988,33.59,34.05,44503144,34.26,34.7988,33.59,34.05,44503144,0.0,1.0
2025-10-06,35.79,35.865,34.62,34.79,55664305,35.79,35.865,34.62,34.79,55664305,0.0,1.0
2025-10-07,33.9,36.04,33.66,36.03,80337959,33.9,36.04,33.66,36.03,80337959,0.0,1.0
2025-10-08,34.17,34.49,33.575,33.88,40396990,34.17,34.49,33.575,33.88,40396990,0.0,1.0
2025-10-09,32.81,33.31,32.26,33.29,51233333,32.81,33.31,32.26,33.29,51233333,0.0,1.0
2025-10-10,30.2,33.24,29.86,33.04,100532176,30.2,33.24,29.86,33.04,100532176,0.0,1.0
2025-10-13,32.18,32.335,30.85,31.03,59610621,32.18,32.335,30.85,31.03,59610621,0.0,1.0
2025-10-14,31.08,31.5,29.49,29.89,71673530,31.08,31.5,29.49,29.89,71673530,0.0,1.0
2025-10-15,30.15,31.089,29.725,30.855,46156804,30.15,31.089,29.725,30.855,46156804,0.0,1.0
2025-10-16,29.24,30.79,29.11,30.61,60831909,29.24,30.79,29.11,30.61,60831909,0.0,1.0
2025-10-17,28.94,29.13,28.06,28.57,58540561,28.94,29.13,28.06,28.57,58540561,0.0,1.0
2025-10-20,30.14,30.65,29.64,30.45,50103051,30.14,30.65,29.64,30.45,50103051,0.0,1.0
2025-10-21,30.28,31.13,29.125,29.41,73163900,30.28,31.13,29.125,29.41,73163900,0.0,1.0
2025-10-22,28.76,29.325,28.57,29.13,59977560,28.76,29.325,28.57,29.13,59977560,0.0,1.0
2025-10-23,29.19,29.74,28.77,29.07,35248048,29.19,29.74,28.77,29.07,35248048,0.0,1.0
2025-10-24,29.71,30.06,29.225,30.01,32636157,29.71,30.06,29.225,30.01,32636157,0.0,1.0
2025-10-27,31.75,32.05,31.18,31.49,44894518,31.75,32.05,31.18,31.49,44894518,0.0,1.0
2025-10-28,30.59,31.6,30.445,31.35,39515447,30.59,31.6,30.445,31.35,39515447,0.0,1.0
2025-10-29,29.52,30.49,29.03,30.45,57364040,29.52,30.49,29.03,30.45,57364040,0.0,1.0
2025-10-30,27.83,28.88,27.78,28.87,52055840,27.83,28.88,27.78,28.87,52055840,0.0,1.0
2025-10-31,29.36,29.53,28.741,29.15,39506537,29.36,29.53,28.741,29.15,39506537,0.0,1.0
2025-11-03,27.09,28.2799,26.92,28.145,66946225,27.09,28.2799,26.92,28.145,66946225,0.0,1.0
2025-11-04,24.28,27.12,23.645,26.44,119968491,24.28,27.12,23.645,26.44,119968491,0.0,1.0
2025-11-05,26.08,26.34,25.085,25.25,52741809,26.08,26.34,25.085,25.25,52741809,0.0,1.0
2025-11-06,25.0,25.455,24.52,25.43,44277287,25.0,25.455,24.52,25.43,44277287,0.0,1.0
2025-11-07,26.19,26.265,24.135,24.42,49244217,26.19,26.265,24.135,24.42,49244217,0.0,1.0
2025-11-10,26.98,27.3,26.4901,27.275,42539004,26.98,27.3,26.4901,27.275,42539004,0.0,1.0
2025-11-11,25.99,26.7007,25.9,26.7,27174801,25.99,26.7007,25.9,26.7,27174801,0.0,1.0
2025-11-12,25.79,27.01,25.47,26.99,43450085,25.79,27.01,25.47,26.99,43450085,0.0,1.0
2025-11-13,23.94,26.26,23.8,25.92,62523413,23.94,26.26,23.8,25.92,62523413,0.0,1.0
2025-11-14,23.69,24.62,23.46,23.665,57352195,23.69,24.62,23.46,23.665,57352195,0.0,1.0
2025-11-17,22.71,24.26,22.32,23.56,68511438,22.71,24.26,22.32,23.56,68511438,0.0,1.0
2025-11-18,23.59,23.98,22.91,23.09,46264271,23.59,23.98,22.91,23.09,46264271,0.0,1.0
2025-11-19,22.24,23.48,21.665,22.87,71732562,22.24,23.48,21.665,22.87,71732562,0.0,1.0
2025-11-20,21.41,22.82,21.06,22.75,75424900,21.41,22.82,21.06,22.75,75424900,0.0,1.0
2025-11-21,20.7,21.225,20.22,20.6,74637440,20.7,21.225,20.22,20.6,74637440,0.0,1.0
2025-11-24,22.45,22.57,21.05,21.14,42694340,22.45,22.57,21.05,21.14,42694340,0.0,1.0
2025-11-25,22.13,22.37,21.58,22.03,31866261,22.13,22.37,21.58,22.03,31866261,0.0,1.0
2025-11-26,22.9,23.035,21.95,22.19,42526161,22.9,23.035,21.95,22.19,42526161,0.0,1.0