date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-23,50.68,51.66,49.75,51.66,883697,50.68,51.66,49.75,51.66,883697,0.0,1.0
2024-07-24,49.27,50.93,49.24,50.86,438160,49.27,50.93,49.24,50.86,438160,0.0,1.0
2024-07-25,45.76,46.509,45.44,46.28,244753,45.76,46.509,45.44,46.28,244753,0.0,1.0
2024-07-26,47.98,48.14,47.23,47.54,387826,47.98,48.14,47.23,47.54,387826,0.0,1.0
2024-07-29,48.5,49.38,47.77,49.38,274029,48.5,49.38,47.77,49.38,274029,0.0,1.0
2024-07-30,47.91,49.22,47.77,49.07,214917,47.91,49.22,47.77,49.07,214917,0.0,1.0
2024-07-31,47.75,49.099,47.62,48.83,145803,47.75,49.099,47.62,48.83,145803,0.0,1.0
2024-08-01,45.86,46.74,45.15,46.59,89482,45.86,46.74,45.15,46.59,89482,0.0,1.0
2024-08-02,44.1,46.6,43.76,46.11,115050,44.1,46.6,43.76,46.11,115050,0.0,1.0
2024-08-05,35.23,36.89,32.04,32.11,996011,35.23,36.89,32.04,32.11,996011,0.0,1.0
2024-08-06,36.5,37.36,35.595,36.03,133873,36.5,37.36,35.595,36.03,133873,0.0,1.0
2024-08-07,34.44,36.41,34.13,36.14,108179,34.44,36.41,34.13,36.14,108179,0.0,1.0
2024-08-08,37.7,37.96,35.43,36.1,117007,37.7,37.96,35.43,36.1,117007,0.0,1.0
2024-08-09,37.92,38.97,37.53,38.37,70583,37.92,38.97,37.53,38.37,70583,0.0,1.0
2024-08-12,38.98,39.79,38.0,39.29,140589,38.98,39.79,38.0,39.29,140589,0.0,1.0
2024-08-13,39.71,39.9,38.6,38.7,104834,39.71,39.9,38.6,38.7,104834,0.0,1.0
2024-08-14,39.12,39.99,38.68,39.875,68419,39.12,39.99,38.68,39.875,68419,0.0,1.0
2024-08-15,37.33,39.11,37.06,38.96,103057,37.33,39.11,37.06,38.96,103057,0.0,1.0
2024-08-16,38.4,38.49,37.42,38.24,107285,38.4,38.49,37.42,38.24,107285,0.0,1.0
2024-08-19,38.23,38.47,37.61,38.03,75710,38.23,38.47,37.61,38.03,75710,0.0,1.0
2024-08-20,38.07,38.83,37.45,38.73,77081,38.07,38.83,37.45,38.73,77081,0.0,1.0
2024-08-21,38.75,38.85,37.21,37.79,101600,38.75,38.85,37.21,37.79,101600,0.0,1.0
2024-08-22,38.2,38.53,38.04,38.46,49639,38.2,38.53,38.04,38.46,49639,0.0,1.0
2024-08-23,40.31,40.32,38.67,38.95,209876,40.31,40.32,38.67,38.95,209876,0.0,1.0
2024-08-26,39.25,40.1,39.2,40.1,58403,39.25,40.1,39.2,40.1,58403,0.0,1.0
2024-08-27,37.82,38.46,37.5,38.46,82398,37.82,38.46,37.5,38.46,82398,0.0,1.0
2024-08-28,36.71,37.23,35.97,36.96,125050,36.71,37.23,35.97,36.96,125050,0.0,1.0
2024-08-29,37.04,38.0,36.7,37.6,56288,37.04,38.0,36.7,37.6,56288,0.0,1.0
2024-08-30,36.71,37.21,35.59,37.01,153086,36.71,37.21,35.59,37.01,153086,0.0,1.0
2024-09-03,35.79,36.72,35.63,36.72,68732,35.79,36.72,35.63,36.72,68732,0.0,1.0
2024-09-04,35.92,36.43,35.07,35.12,42000,35.92,36.43,35.07,35.12,42000,0.0,1.0
2024-09-05,34.61,35.35,34.4,35.1,61532,34.61,35.35,34.4,35.1,61532,0.0,1.0
2024-09-06,32.47,35.11,32.32,35.1,227650,32.47,35.11,32.32,35.1,227650,0.0,1.0
2024-09-09,34.45,34.45,33.32,33.85,54900,34.45,34.45,33.32,33.85,54900,0.0,1.0
2024-09-10,34.93,34.93,33.99,34.33,53838,34.93,34.93,33.99,34.33,53838,0.0,1.0
2024-09-11,34.26,34.59,33.37,34.17,87053,34.26,34.59,33.37,34.17,87053,0.0,1.0
2024-09-12,34.53,34.57,34.05,34.32,31870,34.53,34.57,34.05,34.32,31870,0.0,1.0
2024-09-13,35.51,35.62,34.39,34.39,77179,35.51,35.62,34.39,34.39,77179,0.0,1.0
2024-09-16,33.28,33.75,33.21,33.75,89724,33.28,33.75,33.21,33.75,89724,0.0,1.0
2024-09-17,34.44,34.99,33.84,34.04,108740,34.44,34.99,33.84,34.04,108740,0.0,1.0
2024-09-18,33.88,34.62,33.54,33.84,125972,33.88,34.62,33.54,33.84,125972,0.0,1.0
2024-09-19,36.07,36.56,35.54,35.87,57273,36.07,36.56,35.54,35.87,57273,0.0,1.0
2024-09-20,37.27,37.61,36.8755,37.1,63490,37.27,37.61,36.8755,37.1,63490,0.0,1.0
2024-09-23,39.18,39.49,38.56,38.82,55693,39.18,39.49,38.56,38.82,55693,0.0,1.0
2024-09-24,38.81,38.895,38.03,38.58,39709,38.81,38.895,38.03,38.58,39709,0.0,1.0
2024-09-25,37.65,38.37,37.57,38.35,30008,37.65,38.37,37.57,38.35,30008,0.0,1.0
2024-09-26,38.88,39.06,38.24,38.5,104157,38.88,39.06,38.24,38.5,104157,0.0,1.0
2024-09-27,39.59,40.03,38.75,38.925,98912,39.59,40.03,38.75,38.925,98912,0.0,1.0
2024-09-30,38.02,38.57,37.82,38.57,22948,38.02,38.57,37.82,38.57,22948,0.0,1.0
2024-10-01,36.45,38.25,35.73,38.18,71630,36.45,38.25,35.73,38.18,71630,0.0,1.0
2024-10-02,34.71,36.14,34.7,35.54,35763,34.71,36.14,34.7,35.54,35763,0.0,1.0
2024-10-03,34.45,34.61,33.84,34.49,54190,34.45,34.61,33.84,34.49,54190,0.0,1.0
2024-10-04,35.64,35.76,34.47,34.87,24339,35.64,35.76,34.47,34.87,24339,0.0,1.0
2024-10-07,35.83,36.85,35.52,36.27,34491,35.83,36.85,35.52,36.27,34491,0.0,1.0
2024-10-08,35.75,35.96,35.2825,35.63,27617,35.75,35.96,35.2825,35.63,27617,0.0,1.0
2024-10-09,35.38,36.2,35.26,35.61,70914,35.38,36.2,35.26,35.61,70914,0.0,1.0
2024-10-10,34.61,35.41,34.1,34.97,79465,34.61,35.41,34.1,34.97,79465,0.0,1.0
2024-10-11,36.03,36.21,35.5,35.52,72855,36.03,36.21,35.5,35.52,72855,0.0,1.0
2024-10-14,38.46,38.76,37.33,37.39,219792,38.46,38.76,37.33,37.39,219792,0.0,1.0
2024-10-15,37.96,39.3487,37.26,38.17,93657,37.96,39.3487,37.26,38.17,93657,0.0,1.0
2024-10-16,38.315,38.75,38.06,38.55,37641,38.315,38.75,38.06,38.55,37641,0.0,1.0
2024-10-17,38.03,38.57,37.73,38.22,148383,38.03,38.57,37.73,38.22,148383,0.0,1.0
2024-10-18,38.85,39.21,38.39,38.4,46541,38.85,39.21,38.39,38.4,46541,0.0,1.0
2024-10-21,39.26,39.44,38.95,39.44,41625,39.26,39.44,38.95,39.44,41625,0.0,1.0
2024-10-22,38.45,38.625,38.2413,38.53,22812,38.45,38.625,38.2413,38.53,22812,0.0,1.0
2024-10-23,36.73,37.87,35.94,37.71,37672,36.73,37.87,35.94,37.71,37672,0.0,1.0
2024-10-24,37.15,37.2199,36.835,37.06,25668,37.15,37.2199,36.835,37.06,25668,0.0,1.0
2024-10-25,36.25,37.41,35.96,37.15,24716,36.25,37.41,35.96,37.15,24716,0.0,1.0
2024-10-28,36.69,37.15,36.45,37.03,32796,36.69,37.15,36.45,37.03,32796,0.0,1.0
2024-10-29,38.5,39.2499,38.3,38.36,42991,38.5,39.2499,38.3,38.36,42991,0.0,1.0
2024-10-30,38.92,39.88,38.91,39.4,69512,38.92,39.88,38.91,39.4,69512,0.0,1.0
2024-10-31,36.74,38.45,36.69,38.45,95343,36.74,38.45,36.69,38.45,95343,0.0,1.0
2024-11-01,36.83,37.8,36.45,37.11,55702,36.83,37.8,36.45,37.11,55702,0.0,1.0
2024-11-04,35.41,36.02,35.22,36.01,97000,35.41,36.02,35.22,36.01,97000,0.0,1.0
2024-11-05,35.49,36.3186,35.29,36.0,67077,35.49,36.3186,35.29,36.0,67077,0.0,1.0
2024-11-06,39.55,39.64,38.284353,38.54,270688,39.55,39.64,38.284353,38.54,270688,0.0,1.0
2024-11-07,42.6,42.71,40.76,41.3,505587,42.6,42.71,40.76,41.3,505587,0.0,1.0
2024-11-08,43.16,43.729,42.45,43.32,208854,43.16,43.729,42.45,43.32,208854,0.0,1.0
2024-11-11,49.37,49.53,46.3,46.4,237964,49.37,49.53,46.3,46.4,237964,0.0,1.0
2024-11-12,48.19,48.5699,47.18,47.92,124149,48.19,48.5699,47.18,47.92,124149,0.0,1.0
2024-11-13,46.41,48.86,45.86,47.51,343923,46.41,48.86,45.86,47.51,343923,0.0,1.0
2024-11-14,45.34,46.77,44.8101,46.72,272350,45.34,46.77,44.8101,46.72,272350,0.0,1.0
2024-11-15,45.22,45.2512,44.265,44.99,56977,45.22,45.2512,44.265,44.99,56977,0.0,1.0
2024-11-18,46.32,46.77,45.14,45.48,44381,46.32,46.77,45.14,45.48,44381,0.0,1.0
2024-11-19,45.44,46.12,45.27,45.44,45855,45.44,46.12,45.27,45.44,45855,0.0,1.0
2024-11-20,45.02,45.9479,44.5,45.83,49468,45.02,45.9479,44.5,45.83,49468,0.0,1.0
2024-11-21,49.19,49.7199,47.585,49.18,187131,49.19,49.7199,47.585,49.18,187131,0.0,1.0
2024-11-22,48.21,48.77,47.895,48.31,137024,48.21,48.77,47.895,48.31,137024,0.0,1.0
2024-11-25,51.4,51.9999,49.1839,51.23,400372,51.4,51.9999,49.1839,51.23,400372,0.0,1.0
2024-11-26,48.59,49.22,47.66,48.62,109315,48.59,49.22,47.66,48.62,109315,0.0,1.0
2024-11-27,53.25,53.25,51.1,51.17,133564,53.25,53.25,51.1,51.17,133564,0.0,1.0
2024-11-29,52.52,53.48,52.51,52.86,33885,52.52,53.48,52.51,52.86,33885,0.0,1.0
2024-12-02,53.04,54.0,52.13,53.16,73543,53.04,54.0,52.13,53.16,73543,0.0,1.0
2024-12-03,52.93,52.9699,51.34,52.05,49147,52.93,52.9699,51.34,52.05,49147,0.0,1.0
2024-12-04,57.05,57.155,54.45,54.56,98792,57.05,57.155,54.45,54.56,98792,0.0,1.0
2024-12-05,56.03,58.07,55.46,57.57,119723,56.03,58.07,55.46,57.57,119723,0.0,1.0
2024-12-06,59.5,60.0,57.37,57.48,95492,59.5,60.0,57.37,57.48,95492,0.0,1.0
2024-12-09,54.79,57.88,54.59,57.03,152005,54.79,57.88,54.59,57.03,152005,0.0,1.0
2024-12-10,53.44,54.73,51.595,54.55,139050,53.44,54.73,51.595,54.55,139050,0.0,1.0
2024-12-11,56.21,56.335,54.649,54.72,53046,56.21,56.335,54.649,54.72,53046,0.0,1.0
2024-12-12,56.96,58.41,56.4301,58.3,25499,56.96,58.41,56.4301,58.3,25499,0.0,1.0
2024-12-13,57.47,58.13,57.0,57.55,30719,57.47,58.13,57.0,57.55,30719,0.0,1.0
2024-12-16,59.25,60.29,57.3006,57.33,58918,59.25,60.29,57.3006,57.33,58918,0.0,1.0
2024-12-17,57.66,58.98,57.52,58.68,244330,57.66,58.98,57.52,58.68,244330,0.0,1.0
2024-12-18,54.12,57.0,53.35,56.63,92753,54.12,57.0,53.35,56.63,92753,0.0,1.0
2024-12-19,49.42,54.19,48.66,54.0,222623,49.42,54.19,48.66,54.0,222623,0.0,1.0
2024-12-20,50.45,51.27,48.49,48.76,169321,50.45,51.27,48.49,48.76,169321,0.0,1.0
2024-12-23,49.72,49.95,47.9,49.09,91794,49.72,49.95,47.9,49.09,91794,0.0,1.0
2024-12-24,51.29,51.54,50.29,50.4,50422,51.29,51.54,50.29,50.4,50422,0.0,1.0
2024-12-26,48.7,49.26,48.46,49.26,84623,48.7,49.26,48.46,49.26,84623,0.0,1.0
2024-12-27,48.86,49.61,48.37,49.54,96577,48.86,49.61,48.37,49.54,96577,0.0,1.0
2024-12-30,49.74,50.01,48.3,48.94,162651,49.74,50.01,48.3,48.94,162651,0.0,1.0
2024-12-31,48.82,50.3,48.7,50.3,127195,48.82,50.3,48.7,50.3,127195,0.0,1.0
2025-01-02,50.61,51.22,50.3,50.73,67738,50.61,51.22,50.3,50.73,67738,0.0,1.0
2025-01-03,52.77,53.19,51.4599,51.49,77774,52.77,53.19,51.4599,51.49,77774,0.0,1.0
2025-01-06,53.97,54.86,53.22,53.22,128673,53.97,54.86,53.22,53.22,128673,0.0,1.0
2025-01-07,49.56,53.39,49.21,53.33,397330,49.56,53.39,49.21,53.33,397330,0.0,1.0
2025-01-08,48.015,49.505,46.98,49.13,220853,48.015,49.505,46.98,49.13,220853,0.0,1.0
2025-01-10,47.71,48.61,46.8,47.92,134263,47.71,48.61,46.8,47.92,134263,0.0,1.0
2025-01-13,45.24,45.3183,42.7,44.63,102173,45.24,45.3183,42.7,44.63,102173,0.0,1.0
2025-01-14,47.22,47.3501,46.455,47.06,35035,47.22,47.3501,46.455,47.06,35035,0.0,1.0
2025-01-15,50.36,50.86,48.03,48.23,127516,50.36,50.86,48.03,48.23,127516,0.0,1.0
2025-01-16,48.87,49.2,47.84,48.93,80833,48.87,49.2,47.84,48.93,80833,0.0,1.0
2025-01-17,51.56,51.7,49.89,50.17,71630,51.56,51.7,49.89,50.17,71630,0.0,1.0
2025-01-21,48.53,49.32,47.92,48.8,126510,48.53,49.32,47.92,48.8,126510,0.0,1.0
2025-01-22,47.7,48.47,47.45,48.47,84451,47.7,48.47,47.45,48.47,84451,0.0,1.0
2025-01-23,47.59,48.33,46.82,47.42,755801,47.59,48.33,46.82,47.42,755801,0.0,1.0
2025-01-24,48.83,50.199,48.78,49.78,155875,48.83,50.199,48.78,49.78,155875,0.0,1.0
2025-01-27,46.04,46.16,44.65,45.51,142874,46.04,46.16,44.65,45.51,142874,0.0,1.0
2025-01-28,45.33,47.08,45.3,46.47,65270,45.33,47.08,45.3,46.47,65270,0.0,1.0
2025-01-29,45.95,46.51,44.75,45.61,91289,45.95,46.51,44.75,45.61,91289,0.0,1.0
2025-01-30,47.39,48.1,47.33,47.66,76151,47.39,48.1,47.33,47.66,76151,0.0,1.0
2025-01-31,48.58,50.39,48.12,49.24,111879,48.58,50.39,48.12,49.24,111879,0.0,1.0
2025-02-03,39.71,40.6,37.4,37.57,418521,39.71,40.6,37.4,37.57,418521,0.0,1.0
2025-02-04,40.11,42.01,39.92,41.1,169309,40.11,42.01,39.92,41.1,169309,0.0,1.0
2025-02-05,40.51,41.28,39.82,41.28,75488,40.51,41.28,39.82,41.28,75488,0.0,1.0
2025-02-06,39.85,40.6,39.21,40.56,67283,39.85,40.6,39.21,40.56,67283,0.0,1.0
2025-02-07,37.86,40.97,37.8,40.96,102567,37.86,40.97,37.8,40.96,102567,0.0,1.0
2025-02-10,39.32,39.35,38.67,38.98,56665,39.32,39.35,38.67,38.98,56665,0.0,1.0
2025-02-11,38.03,39.2096,37.86,38.94,57751,38.03,39.2096,37.86,38.94,57751,0.0,1.0
2025-02-12,39.21,39.47,37.36,37.64,74402,39.21,39.47,37.36,37.64,74402,0.0,1.0
2025-02-13,38.89,38.98,38.37,38.8,48841,38.89,38.98,38.37,38.8,48841,0.0,1.0
2025-02-14,40.01,40.86,39.46,39.53,49476,40.01,40.86,39.46,39.53,49476,0.0,1.0
2025-02-18,38.53,39.83,38.25,39.83,95837,38.53,39.83,38.25,39.83,95837,0.0,1.0
2025-02-19,39.88,40.0,39.28,39.82,41622,39.88,40.0,39.28,39.82,41622,0.0,1.0
2025-02-20,40.3,40.56,39.7175,40.51,56147,40.3,40.56,39.7175,40.51,56147,0.0,1.0
2025-02-21,38.54,41.5,38.4,41.34,88939,38.54,41.5,38.4,41.34,88939,0.0,1.0
2025-02-24,38.7,39.3028,38.4601,39.13,90402,38.7,39.3028,38.4601,39.13,90402,0.0,1.0
2025-02-25,36.44,36.74,34.6,35.33,107261,36.44,36.74,34.6,35.33,107261,0.0,1.0
2025-02-26,34.18,35.91,33.09,34.87,95594,34.18,35.91,33.09,34.87,95594,0.0,1.0
2025-02-27,32.97,34.395,32.93,34.35,38714,32.97,34.395,32.93,34.35,38714,0.0,1.0
2025-02-28,32.52,33.01,31.45,31.72,147827,32.52,33.01,31.45,31.72,147827,0.0,1.0
2025-03-03,31.13,34.6,30.75,34.6,141711,31.13,34.6,30.75,34.6,141711,0.0,1.0
2025-03-04,31.35,32.11,29.255,30.22,121347,31.35,32.11,29.255,30.22,121347,0.0,1.0
2025-03-05,32.7,32.74,31.685,32.23,73783,32.7,32.74,31.685,32.23,73783,0.0,1.0
2025-03-06,32.24,33.24,32.03,32.99,51060,32.24,33.24,32.03,32.99,51060,0.0,1.0
2025-03-07,31.57,32.93,31.39,32.01,41493,31.57,32.93,31.39,32.01,41493,0.0,1.0
2025-03-10,27.4,30.97,26.56,30.97,187788,27.4,30.97,26.56,30.97,187788,0.0,1.0
2025-03-11,28.56,28.66,26.9658,28.135,94892,28.56,28.66,26.9658,28.135,94892,0.0,1.0
2025-03-12,27.48,27.99,26.945,27.97,117841,27.48,27.99,26.945,27.97,117841,0.0,1.0
2025-03-13,27.09,27.77,26.685,27.77,60958,27.09,27.77,26.685,27.77,60958,0.0,1.0
2025-03-14,28.32,28.505,27.585,27.85,66635,28.32,28.505,27.585,27.85,66635,0.0,1.0
2025-03-17,28.47,28.5801,27.75,27.81,27429,28.47,28.5801,27.75,27.81,27429,0.0,1.0
2025-03-18,27.87,27.9,27.41,27.81,88434,27.87,27.9,27.41,27.81,88434,0.0,1.0
2025-03-19,29.78,30.27,29.39,29.42,60988,29.78,30.27,29.39,29.42,60988,0.0,1.0
2025-03-20,28.88,29.3705,28.62,29.09,39911,28.88,29.3705,28.62,29.09,39911,0.0,1.0
2025-03-21,28.88,28.94,28.39,28.51,60536,28.88,28.94,28.39,28.51,60536,0.0,1.0
2025-03-24,30.61,30.77,30.31,30.39,99913,30.61,30.77,30.31,30.39,99913,0.0,1.0
2025-03-25,30.37,30.49,30.06,30.38,131239,30.37,30.49,30.06,30.38,131239,0.0,1.0
2025-03-26,29.29,30.12,29.05,30.1,104387,29.29,30.12,29.05,30.1,104387,0.0,1.0
2025-03-27,29.37,29.65,29.09,29.44,124149,29.37,29.65,29.09,29.44,124149,0.0,1.0
2025-03-28,27.39,27.84,27.27,27.74,121087,27.39,27.84,27.27,27.74,121087,0.0,1.0
2025-03-31,26.75,27.15,26.34,26.69,140459,26.75,27.15,26.34,26.69,140459,0.0,1.0
2025-04-01,27.99,28.23,26.98,27.44,131430,27.99,28.23,26.98,27.44,131430,0.0,1.0
2025-04-02,27.99,28.1,27.22,27.22,113507,27.99,28.1,27.22,27.22,113507,0.0,1.0
2025-04-03,26.14,26.31,25.68,25.97,131643,26.14,26.31,25.68,25.97,131643,0.0,1.0
2025-04-04,26.48,26.76,25.94,26.04,294695,26.48,26.76,25.94,26.04,294695,0.0,1.0
2025-04-07,22.61,23.95,21.855,22.01,418851,22.61,23.95,21.855,22.01,418851,0.0,1.0
2025-04-08,21.41,23.21,21.29,23.16,180611,21.41,23.21,21.29,23.16,180611,0.0,1.0
2025-04-09,23.98,24.47,21.34,21.34,442881,23.98,24.47,21.34,21.34,442881,0.0,1.0
2025-04-10,22.18,23.27,21.57,23.26,161152,22.18,23.27,21.57,23.26,161152,0.0,1.0
2025-04-11,22.91,23.24,22.59,22.83,166754,22.91,23.24,22.59,22.83,166754,0.0,1.0
2025-04-14,23.99,24.65,23.69,24.505,118490,23.99,24.65,23.69,24.505,118490,0.0,1.0
2025-04-15,23.52,24.27,23.39,24.0,126509,23.52,24.27,23.39,24.0,126509,0.0,1.0
2025-04-16,23.23,23.59,22.52,23.06,167638,23.23,23.59,22.52,23.06,167638,0.0,1.0
2025-04-17,23.165,23.65,22.89,23.35,107856,23.165,23.65,22.89,23.35,107856,0.0,1.0
2025-04-21,23.03,24.01,22.96,23.85,45976,23.03,24.01,22.96,23.85,45976,0.0,1.0
2025-04-22,24.94,25.32,23.855,23.91,204338,24.94,25.32,23.855,23.91,204338,0.0,1.0
2025-04-23,26.22,26.86,25.84,26.61,158635,26.22,26.86,25.84,26.61,158635,0.0,1.0
2025-04-24,25.86,26.04,25.58,25.75,93087,25.86,26.04,25.58,25.75,93087,0.0,1.0
2025-04-25,26.44,26.78,25.9,25.92,145739,26.44,26.78,25.9,25.92,145739,0.0,1.0
2025-04-28,26.34,26.41,25.58,26.37,117346,26.34,26.41,25.58,26.37,117346,0.0,1.0
2025-04-29,26.72,26.82,26.55,26.55,47655,26.72,26.82,26.55,26.55,47655,0.0,1.0
2025-04-30,26.14,26.22,25.39,25.96,104391,26.14,26.22,25.39,25.96,104391,0.0,1.0
2025-05-01,27.015,27.46,26.76,27.13,82459,27.015,27.46,26.76,27.13,82459,0.0,1.0
2025-05-02,26.96,27.37,26.82,26.92,52577,26.96,27.37,26.82,26.92,52577,0.0,1.0
2025-05-05,26.62,26.74,26.28,26.42,45922,26.62,26.74,26.28,26.42,45922,0.0,1.0
2025-05-06,26.11,26.28,25.67,25.78,65177,26.11,26.28,25.67,25.78,65177,0.0,1.0
2025-05-07,26.29,26.88,26.2,26.73,47191,26.29,26.88,26.2,26.73,47191,0.0,1.0
2025-05-08,31.07,31.23,28.79,28.86,182453,31.07,31.23,28.79,28.86,182453,0.0,1.0
2025-05-09,34.21,34.96,33.35,34.35,124185,34.21,34.96,33.35,34.35,124185,0.0,1.0
2025-05-12,36.07,37.7,35.6,37.5,83962,36.07,37.7,35.6,37.5,83962,0.0,1.0
2025-05-13,39.47,40.07,37.05,37.25,95303,39.47,40.07,37.05,37.25,95303,0.0,1.0
2025-05-14,38.14,38.4,37.4,38.3,57280,38.14,38.4,37.4,38.3,57280,0.0,1.0
2025-05-15,37.09,38.06,36.31,37.52,40557,37.09,38.06,36.31,37.52,40557,0.0,1.0
2025-05-16,38.0,38.24,37.79,38.13,26686,38.0,38.24,37.79,38.13,26686,0.0,1.0
2025-05-19,36.88,37.25,35.14,35.25,62195,36.88,37.25,35.14,35.25,62195,0.0,1.0
2025-05-20,36.64,36.78,35.8255,36.36,32934,36.64,36.78,35.8255,36.36,32934,0.0,1.0
2025-05-21,36.86,38.31,35.98,37.04,77001,36.86,38.31,35.98,37.04,77001,0.0,1.0
2025-05-22,38.6,39.26,38.505,38.84,99029,38.6,39.26,38.505,38.84,99029,0.0,1.0
2025-05-23,37.535,37.98,37.34,37.52,58849,37.535,37.98,37.34,37.52,58849,0.0,1.0
2025-05-27,39.43,39.69,38.72,39.12,91913,39.43,39.69,38.72,39.12,91913,0.0,1.0
2025-05-28,38.4,39.34,38.3571,39.25,36974,38.4,39.34,38.3571,39.25,36974,0.0,1.0
2025-05-29,38.86,39.4,38.51,39.39,42628,38.86,39.4,38.51,39.39,42628,0.0,1.0
2025-05-30,37.72,38.35,37.22,38.03,54460,37.72,38.35,37.22,38.03,54460,0.0,1.0
2025-06-02,37.1,37.4327,36.62,36.62,32840,37.1,37.4327,36.62,36.62,32840,0.0,1.0
2025-06-03,38.52,38.86,38.24,38.47,27768,38.52,38.86,38.24,38.47,27768,0.0,1.0
2025-06-04,38.49,39.13,38.04,38.31,9907,38.49,39.13,38.04,38.31,9907,0.0,1.0
2025-06-05,37.02,38.53,36.77,38.53,72182,37.02,38.53,36.77,38.53,72182,0.0,1.0
2025-06-06,36.38,37.052,36.38,36.44,29058,36.38,37.052,36.38,36.44,29058,0.0,1.0
2025-06-09,37.82,37.9394,36.9,37.21,34608,37.82,37.9394,36.9,37.21,34608,0.0,1.0
2025-06-10,40.71,41.09,39.61,40.38,61570,40.71,41.09,39.61,40.38,61570,0.0,1.0
2025-06-11,41.26,42.1999,40.94,41.31,49628,41.26,42.1999,40.94,41.31,49628,0.0,1.0
2025-06-12,39.46,40.5651,39.44,40.16,27071,39.46,40.5651,39.44,40.16,27071,0.0,1.0
2025-06-13,37.02,37.765,36.75,37.28,41226,37.02,37.765,36.75,37.28,41226,0.0,1.0
2025-06-16,39.02,39.15,38.3,38.31,31287,39.02,39.15,38.3,38.31,31287,0.0,1.0
2025-06-17,37.05,37.61,36.0,37.5,42550,37.05,37.61,36.0,37.5,42550,0.0,1.0
2025-06-18,36.5,37.1605,36.23,36.23,20020,36.5,37.1605,36.23,36.23,20020,0.0,1.0
2025-06-20,35.35,37.46,34.71,37.46,35775,35.35,37.46,34.71,37.46,35775,0.0,1.0
2025-06-23,33.92,34.02,32.2132,32.98,61192,33.92,34.02,32.2132,32.98,61192,0.0,1.0
2025-06-24,35.7,36.3592,35.3501,35.4,40289,35.7,36.3592,35.3501,35.4,40289,0.0,1.0
2025-06-25,35.62,35.8,35.19,35.8,13496,35.62,35.8,35.19,35.8,13496,0.0,1.0
2025-06-26,35.7,35.845,35.4,35.71,23530,35.7,35.845,35.4,35.71,23530,0.0,1.0
2025-06-27,35.38,35.875,35.05,35.54,22222,35.38,35.875,35.05,35.54,22222,0.0,1.0
2025-06-30,36.92,36.92,35.72,36.22,35950,36.92,36.92,35.72,36.22,35950,0.0,1.0
2025-07-01,35.17,35.95,35.17,35.81,54677,35.17,35.95,35.17,35.81,54677,0.0,1.0
2025-07-02,38.18,38.21,35.88,35.88,65949,38.18,38.21,35.88,35.88,65949,0.0,1.0
2025-07-03,37.74,38.61,37.65,38.0,39705,37.74,38.61,37.65,38.0,39705,0.0,1.0
2025-07-07,37.28,37.5445,36.9,37.44,31551,37.28,37.5445,36.9,37.44,31551,0.0,1.0
2025-07-08,38.28,38.51,37.5707,37.82,24856,38.28,38.51,37.5707,37.82,24856,0.0,1.0
2025-07-09,40.59,40.92,38.59,39.02,126930,40.59,40.92,38.59,39.02,126930,0.0,1.0
2025-07-10,41.32,41.64,40.55,40.91,63665,41.32,41.64,40.55,40.91,63665,0.0,1.0
2025-07-11,44.17,44.17,43.13,43.94,293107,44.17,44.17,43.13,43.94,293107,0.0,1.0
2025-07-14,43.97,45.0,43.75,44.68,130325,43.97,45.0,43.75,44.68,130325,0.0,1.0
2025-07-15,44.61,45.41,43.5,44.47,148429,44.61,45.41,43.5,44.47,148429,0.0,1.0
2025-07-16,49.64,49.64,46.44,46.5,270984,49.64,49.64,46.44,46.5,270984,0.0,1.0
2025-07-17,50.07,50.58,49.34,50.21,143747,50.07,50.58,49.34,50.21,143747,0.0,1.0
2025-07-18,52.12,53.89,51.76,53.13,256577,52.12,53.89,51.76,53.13,256577,0.0,1.0
2025-07-21,54.8,56.556,54.575,55.55,238505,54.8,56.556,54.575,55.55,238505,0.0,1.0
2025-07-22,53.8,54.9805,53.1787,54.17,170101,53.8,54.9805,53.1787,54.17,170101,0.0,1.0
2025-07-23,52.61,53.72,52.11,53.72,187249,52.61,53.72,52.11,53.72,187249,0.0,1.0
2025-07-24,54.85,55.28,53.02,53.45,151938,54.85,55.28,53.02,53.45,151938,0.0,1.0
2025-07-25,53.35,54.47,52.86,54.33,85501,53.35,54.47,52.86,54.33,85501,0.0,1.0
2025-07-28,55.64,56.62,54.99,56.35,244399,55.64,56.62,54.99,56.35,244399,0.0,1.0
2025-07-29,55.14,56.65,54.46,56.65,245183,55.14,56.65,54.46,56.65,245183,0.0,1.0
2025-07-30,55.09,56.11,53.88,55.05,166722,55.09,56.11,53.88,55.05,166722,0.0,1.0
2025-07-31,54.74,55.95,54.7,55.71,130507,54.74,55.95,54.7,55.71,130507,0.0,1.0
2025-08-01,51.37,53.46,51.36,53.45,270425,51.37,53.46,51.36,53.45,270425,0.0,1.0
2025-08-04,53.76,54.44,52.1695,52.23,335868,53.76,54.44,52.1695,52.23,335868,0.0,1.0
2025-08-05,52.33,53.59,52.09,53.3,265398,52.33,53.59,52.09,53.3,265398,0.0,1.0
2025-08-06,53.98,54.21,52.36,52.61,147365,53.98,54.21,52.36,52.61,147365,0.0,1.0
2025-08-07,56.74,56.83,55.41,56.19,209698,56.74,56.83,55.41,56.19,209698,0.0,1.0
2025-08-08,59.6,59.62,57.28,57.37,219394,59.6,59.62,57.28,57.37,219394,0.0,1.0
2025-08-11,62.42,63.92,61.29,61.33,335861,62.42,63.92,61.29,61.33,335861,0.0,1.0
2025-08-12,66.26,66.3,63.82,64.73,266123,66.26,66.3,63.82,64.73,266123,0.0,1.0
2025-08-13,69.47,69.63,67.67,69.07,374396,69.47,69.63,67.67,69.07,374396,0.0,1.0
2025-08-14,66.52,68.93,65.71,66.41,411551,66.52,68.93,65.71,66.41,411551,0.0,1.0
2025-08-15,64.21,67.67,64.06,67.63,381547,64.21,67.67,64.06,67.63,381547,0.0,1.0
2025-08-18,63.77,64.17,62.62,63.77,240013,63.77,64.17,62.62,63.77,240013,0.0,1.0
2025-08-19,60.59,63.53,60.21,63.195,346059,60.59,63.53,60.21,63.195,346059,0.0,1.0
2025-08-20,63.7,63.87,60.13,61.28,276624,63.7,63.87,60.13,61.28,276624,0.0,1.0
2025-08-21,61.85,63.315,61.65,62.57,126690,61.85,63.315,61.65,62.57,126690,0.0,1.0
2025-08-22,70.86,71.17,62.23,62.37,1045387,70.86,71.17,62.23,62.37,1045387,0.0,1.0
2025-08-25,64.76,68.58,64.7,68.21,435550,64.76,68.58,64.7,68.21,435550,0.0,1.0
2025-08-26,67.38,67.38,65.05,65.7,286097,67.38,67.38,65.05,65.7,286097,0.0,1.0
2025-08-27,66.91,68.29,66.52,67.53,282294,66.91,68.29,66.52,67.53,282294,0.0,1.0
2025-08-28,65.02,67.53,64.98,67.4,218919,65.02,67.53,64.98,67.4,218919,0.0,1.0
2025-08-29,63.59,64.36,62.55,64.36,273861,63.59,64.36,62.55,64.36,273861,0.0,1.0
2025-09-02,62.54,64.36,62.39,63.07,179905,62.54,64.36,62.39,63.07,179905,0.0,1.0
2025-09-03,65.58,65.75,64.01,64.07,240087,65.58,65.75,64.01,64.07,240087,0.0,1.0
2025-09-04,62.6,64.51,62.42,64.44,209935,62.6,64.51,62.42,64.44,209935,0.0,1.0
2025-09-05,63.45,65.52,62.36,65.41,390222,63.45,65.52,62.36,65.41,390222,0.0,1.0
2025-09-08,62.85,64.2373,62.79,63.59,208763,62.85,64.2373,62.79,63.59,208763,0.0,1.0
2025-09-09,62.91,63.89,62.64,63.56,375575,62.91,63.89,62.64,63.56,375575,0.0,1.0
2025-09-10,63.34,65.25,63.0,64.07,266017,63.34,65.25,63.0,64.07,266017,0.0,1.0
2025-09-11,64.86,65.09,64.385,64.59,155584,64.86,65.09,64.385,64.59,155584,0.0,1.0
2025-09-12,68.44,68.46,66.06,66.25,319678,68.44,68.46,66.06,66.25,319678,0.0,1.0
2025-09-15,65.82,66.56,65.42,66.36,207853,65.82,66.56,65.42,66.36,207853,0.0,1.0
2025-09-16,65.82,66.09,64.77,66.06,236373,65.82,66.09,64.77,66.06,236373,0.0,1.0
2025-09-17,66.18,66.3473,64.14,66.02,555853,66.18,66.3473,64.14,66.02,555853,0.0,1.0
2025-09-18,67.25,67.96,66.82,67.18,186115,67.25,67.96,66.82,67.18,186115,0.0,1.0
2025-09-19,65.03,66.56,64.97,66.31,352376,65.03,66.56,64.97,66.31,352376,0.0,1.0
2025-09-22,60.57,61.85,60.44,61.59,290393,60.57,61.85,60.44,61.59,290393,0.0,1.0
2025-09-23,60.84,61.65,60.56,61.45,223265,60.84,61.65,60.56,61.45,223265,0.0,1.0
2025-09-24,60.91,61.56,60.77,61.16,72864,60.91,61.56,60.77,61.16,72864,0.0,1.0
2025-09-25,57.26,58.89,55.96,58.64,699691,57.26,58.89,55.96,58.64,699691,0.0,1.0
2025-09-26,59.02,59.63,57.28,57.35,434314,59.02,59.63,57.28,57.35,434314,0.0,1.0
2025-09-29,61.43,61.64,60.15,60.205,383641,61.43,61.64,60.15,60.205,383641,0.0,1.0
2025-09-30,60.93,61.18,59.93,61.09,452302,60.93,61.18,59.93,61.09,452302,0.0,1.0
2025-10-01,63.52,63.71,62.74,62.97,333217,63.52,63.71,62.74,62.97,333217,0.0,1.0
2025-10-02,65.88,66.2,63.6,64.405,462821,65.88,66.2,63.6,64.405,462821,0.0,1.0
2025-10-03,66.22,67.27,65.07,65.9,327284,66.22,67.27,65.07,65.9,327284,0.0,1.0
2025-10-06,69.22,69.36,67.12,67.31,353075,69.22,69.36,67.12,67.31,353075,0.0,1.0
2025-10-07,65.62,69.72,65.23,69.68,701857,65.62,69.72,65.23,69.68,701857,0.0,1.0
2025-10-08,66.12,66.685,65.0,65.57,202055,66.12,66.685,65.0,65.57,202055,0.0,1.0
2025-10-09,63.49,64.45,62.51,64.45,356529,63.49,64.45,62.51,64.45,356529,0.0,1.0
2025-10-10,58.46,64.33,57.8454,63.95,939825,58.46,64.33,57.8454,63.95,939825,0.0,1.0
2025-10-13,62.33,62.57,59.78,60.1,465756,62.33,62.57,59.78,60.1,465756,0.0,1.0
2025-10-14,60.09,60.96,57.13,57.82,556066,60.09,60.96,57.13,57.82,556066,0.0,1.0
2025-10-15,58.35,60.12,57.56,59.78,304569,58.35,60.12,57.56,59.78,304569,0.0,1.0
2025-10-16,56.64,59.55,56.4,59.22,374906,56.64,59.55,56.4,59.22,374906,0.0,1.0
2025-10-17,56.06,56.36,54.39,55.31,329527,56.06,56.36,54.39,55.31,329527,0.0,1.0
2025-10-20,58.3,59.28,57.41,58.98,329205,58.3,59.28,57.41,58.98,329205,0.0,1.0
2025-10-21,58.55,60.19,56.43,56.88,504172,58.55,60.19,56.43,56.88,504172,0.0,1.0
2025-10-22,55.67,56.76,55.36,56.4,452047,55.67,56.76,55.36,56.4,452047,0.0,1.0
2025-10-23,56.505,57.52,55.88,56.31,143169,56.505,57.52,55.88,56.31,143169,0.0,1.0
2025-10-24,57.46,58.16,56.6,58.11,188528,57.46,58.16,56.6,58.11,188528,0.0,1.0
2025-10-27,61.46,62.01,60.43,60.99,181922,61.46,62.01,60.43,60.99,181922,0.0,1.0
2025-10-28,59.19,61.12,58.96,60.66,265880,59.19,61.12,58.96,60.66,265880,0.0,1.0
2025-10-29,57.17,59.005,56.26,58.94,323762,57.17,59.005,56.26,58.94,323762,0.0,1.0
2025-10-30,53.95,55.92,53.83,55.92,356706,53.95,55.92,53.83,55.92,356706,0.0,1.0
2025-10-31,56.82,57.11,55.74,56.46,257509,56.82,57.11,55.74,56.46,257509,0.0,1.0
2025-11-03,52.45,54.66,52.1426,54.5,396851,52.45,54.66,52.1426,54.5,396851,0.0,1.0
2025-11-04,46.99,52.47,45.795,51.15,496623,46.99,52.47,45.795,51.15,496623,0.0,1.0
2025-11-05,50.46,50.96,48.58,48.92,345748,50.46,50.96,48.58,48.92,345748,0.0,1.0
2025-11-06,48.36,49.24,47.54,49.19,233647,48.36,49.24,47.54,49.19,233647,0.0,1.0
2025-11-07,50.68,50.82,46.77,47.24,303219,50.68,50.82,46.77,47.24,303219,0.0,1.0
2025-11-10,52.24,52.82,51.33,52.82,453407,52.24,52.82,51.33,52.82,453407,0.0,1.0
2025-11-11,50.29,51.67,50.17,51.67,274805,50.29,51.67,50.17,51.67,274805,0.0,1.0
2025-11-12,50.02,52.25,49.33,52.25,234183,50.02,52.25,49.33,52.25,234183,0.0,1.0
2025-11-13,46.33,50.79,46.16,50.18,249264,46.33,50.79,46.16,50.18,249264,0.0,1.0
2025-11-14,45.94,47.54,45.55,45.84,216061,45.94,47.54,45.55,45.84,216061,0.0,1.0
2025-11-17,43.93,46.89,43.25,45.64,766429,43.93,46.89,43.25,45.64,766429,0.0,1.0
2025-11-18,45.71,46.38,44.3895,44.73,395496,45.71,46.38,44.3895,44.73,395496,0.0,1.0
2025-11-19,43.08,45.42,41.9709,44.31,241576,43.08,45.42,41.9709,44.31,241576,0.0,1.0
2025-11-20,41.46,44.15,40.79,44.1,768136,41.46,44.15,40.79,44.1,768136,0.0,1.0
2025-11-21,40.11,41.04,39.21,39.92,363420,40.11,41.04,39.21,39.92,363420,0.0,1.0
2025-11-24,43.495,43.68,40.92,40.94,355456,43.495,43.68,40.92,40.94,355456,0.0,1.0
2025-11-25,42.9,43.29,41.81,42.63,340961,42.9,43.29,41.81,42.63,340961,0.0,1.0
2025-11-26,44.29,44.57,42.52,42.97,508763,44.29,44.57,42.52,42.97,508763,0.0,1.0