date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-23,24.85,25.2,24.3899,25.17,3786900,24.85,25.2,24.3899,25.17,3786900,0.0,1.0
2024-07-24,24.149,24.92,24.11,24.92,2062883,24.149,24.92,24.11,24.92,2062883,0.0,1.0
2024-07-25,22.42,22.79,22.25,22.68,1307107,22.42,22.79,22.25,22.68,1307107,0.0,1.0
2024-07-26,23.53,23.59,23.135,23.29,1109166,23.53,23.59,23.135,23.29,1109166,0.0,1.0
2024-07-29,23.75,24.19,23.38,24.19,1114302,23.75,24.19,23.38,24.19,1114302,0.0,1.0
2024-07-30,23.49,24.11,23.4,24.05,826822,23.49,24.11,23.4,24.05,826822,0.0,1.0
2024-07-31,23.43,24.04,23.29,23.92,914446,23.43,24.04,23.29,23.92,914446,0.0,1.0
2024-08-01,22.47,22.9248,22.1,22.84,453085,22.47,22.9248,22.1,22.84,453085,0.0,1.0
2024-08-02,21.61,22.83,21.42,22.6,708935,21.61,22.83,21.42,22.6,708935,0.0,1.0
2024-08-05,17.27,18.05,15.68,15.74,1566982,17.27,18.05,15.68,15.74,1566982,0.0,1.0
2024-08-06,17.89,18.34,17.41,17.62,758173,17.89,18.34,17.41,17.62,758173,0.0,1.0
2024-08-07,16.87,17.85,16.7296,17.72,543836,16.87,17.85,16.7296,17.72,543836,0.0,1.0
2024-08-08,18.49,18.7,17.31,17.69,410961,18.49,18.7,17.31,17.69,410961,0.0,1.0
2024-08-09,18.605,19.04,18.35,18.81,217829,18.605,19.04,18.35,18.81,217829,0.0,1.0
2024-08-12,19.08,19.52,18.62,19.29,551667,19.08,19.52,18.62,19.29,551667,0.0,1.0
2024-08-13,19.48,19.58,18.91,18.97,438425,19.48,19.58,18.91,18.97,438425,0.0,1.0
2024-08-14,19.17,19.5792,18.9201,19.55,210554,19.17,19.5792,18.9201,19.55,210554,0.0,1.0
2024-08-15,18.3,19.19,18.1,19.08,390475,18.3,19.19,18.1,19.08,390475,0.0,1.0
2024-08-16,18.83,18.87,18.33,18.75,460876,18.83,18.87,18.33,18.75,460876,0.0,1.0
2024-08-19,18.72,18.85,18.41,18.66,170475,18.72,18.85,18.41,18.66,170475,0.0,1.0
2024-08-20,18.66,19.02,18.4,18.95,208309,18.66,19.02,18.4,18.95,208309,0.0,1.0
2024-08-21,19.02,19.03,18.24,18.51,230547,19.02,19.03,18.24,18.51,230547,0.0,1.0
2024-08-22,18.69,18.87,18.6,18.87,103821,18.69,18.87,18.6,18.87,103821,0.0,1.0
2024-08-23,19.75,19.75,18.93,19.08,563254,19.75,19.75,18.93,19.08,563254,0.0,1.0
2024-08-26,19.21,19.65,19.21,19.65,150052,19.21,19.65,19.21,19.65,150052,0.0,1.0
2024-08-27,18.53,18.84,18.39,18.84,185858,18.53,18.84,18.39,18.84,185858,0.0,1.0
2024-08-28,17.99,18.2,17.63,18.11,165321,17.99,18.2,17.63,18.11,165321,0.0,1.0
2024-08-29,18.13,18.6348,18.05,18.44,216293,18.13,18.6348,18.05,18.44,216293,0.0,1.0
2024-08-30,18.0,18.23,17.46,18.14,254785,18.0,18.23,17.46,18.14,254785,0.0,1.0
2024-09-03,17.55,18.0,17.43,18.0,161461,17.55,18.0,17.43,18.0,161461,0.0,1.0
2024-09-04,17.63,17.8595,17.15,17.2,240904,17.63,17.8595,17.15,17.2,240904,0.0,1.0
2024-09-05,16.94,17.29,16.87,17.2,139019,16.94,17.29,16.87,17.2,139019,0.0,1.0
2024-09-06,15.95,17.21,15.83,17.17,380956,15.95,17.21,15.83,17.17,380956,0.0,1.0
2024-09-09,16.88,16.88,16.32,16.59,177323,16.88,16.88,16.32,16.59,177323,0.0,1.0
2024-09-10,17.09,17.13,16.695,16.83,87399,17.09,17.13,16.695,16.83,87399,0.0,1.0
2024-09-11,16.8,16.95,16.3905,16.83,100260,16.8,16.95,16.3905,16.83,100260,0.0,1.0
2024-09-12,16.95,16.95,16.63,16.84,62814,16.95,16.95,16.63,16.84,62814,0.0,1.0
2024-09-13,17.38,17.44,16.84,16.875,466439,17.38,17.44,16.84,16.875,466439,0.0,1.0
2024-09-16,16.32,16.57,16.27,16.54,681513,16.32,16.57,16.27,16.54,681513,0.0,1.0
2024-09-17,16.86,17.16,16.52,16.68,684071,16.86,17.16,16.52,16.68,684071,0.0,1.0
2024-09-18,16.59,16.96,16.41,16.58,953811,16.59,16.96,16.41,16.58,953811,0.0,1.0
2024-09-19,17.66,17.89,17.38,17.55,215817,17.66,17.89,17.38,17.55,215817,0.0,1.0
2024-09-20,18.25,18.4466,18.1,18.17,113898,18.25,18.4466,18.1,18.17,113898,0.0,1.0
2024-09-23,19.17,19.41,18.89,18.99,295671,19.17,19.41,18.89,18.99,295671,0.0,1.0
2024-09-24,19.03,19.05,18.64,18.9,170418,19.03,19.05,18.64,18.9,170418,0.0,1.0
2024-09-25,18.46,18.86,18.41,18.8,202375,18.46,18.86,18.41,18.8,202375,0.0,1.0
2024-09-26,19.03,19.15,18.74,18.83,423104,19.03,19.15,18.74,18.83,423104,0.0,1.0
2024-09-27,19.39,19.5894,18.98,19.14,529071,19.39,19.5894,18.98,19.14,529071,0.0,1.0
2024-09-30,18.62,18.9,18.5,18.86,135515,18.62,18.9,18.5,18.86,135515,0.0,1.0
2024-10-01,17.86,18.73,17.39,18.73,543937,17.86,18.73,17.39,18.73,543937,0.0,1.0
2024-10-02,17.02,17.76,17.0,17.37,202412,17.02,17.76,17.0,17.37,202412,0.0,1.0
2024-10-03,16.885,16.98,16.58,16.9,184352,16.885,16.98,16.58,16.9,184352,0.0,1.0
2024-10-04,17.43,17.53,16.88,17.09,180572,17.43,17.53,16.88,17.09,180572,0.0,1.0
2024-10-07,17.53,18.08,17.39,17.77,98413,17.53,18.08,17.39,17.77,98413,0.0,1.0
2024-10-08,17.5,17.5901,17.28,17.46,139880,17.5,17.5901,17.28,17.46,139880,0.0,1.0
2024-10-09,17.33,17.73,17.295,17.42,149360,17.33,17.73,17.295,17.42,149360,0.0,1.0
2024-10-10,16.96,17.33,16.7101,17.16,169653,16.96,17.33,16.7101,17.16,169653,0.0,1.0
2024-10-11,17.66,17.74,17.395,17.46,211059,17.66,17.74,17.395,17.46,211059,0.0,1.0
2024-10-14,18.83,19.0,18.29,18.34,377628,18.83,19.0,18.29,18.34,377628,0.0,1.0
2024-10-15,18.62,19.2584,18.3,18.69,199962,18.62,19.2584,18.3,18.69,199962,0.0,1.0
2024-10-16,18.76,18.98,18.61,18.88,90851,18.76,18.98,18.61,18.88,90851,0.0,1.0
2024-10-17,18.62,18.88,18.485,18.73,147028,18.62,18.88,18.485,18.73,147028,0.0,1.0
2024-10-18,19.05,19.22,18.7651,18.81,131028,19.05,19.22,18.7651,18.81,131028,0.0,1.0
2024-10-21,19.21,19.33,19.05,19.33,117579,19.21,19.33,19.05,19.33,117579,0.0,1.0
2024-10-22,18.85,18.95,18.71,18.88,128314,18.85,18.95,18.71,18.88,128314,0.0,1.0
2024-10-23,17.98,18.53,17.57,18.48,141927,17.98,18.53,17.57,18.48,141927,0.0,1.0
2024-10-24,18.2,18.22,17.98,18.15,237597,18.2,18.22,17.98,18.15,237597,0.0,1.0
2024-10-25,17.73,18.4,17.6,18.2,201071,17.73,18.4,17.6,18.2,201071,0.0,1.0
2024-10-28,17.97,18.18,17.85,18.15,224522,17.97,18.18,17.85,18.15,224522,0.0,1.0
2024-10-29,18.85,19.24,18.73,18.82,227058,18.85,19.24,18.73,18.82,227058,0.0,1.0
2024-10-30,19.07,19.5,19.0512,19.28,125009,19.07,19.5,19.0512,19.28,125009,0.0,1.0
2024-10-31,18.0,18.86,17.97,18.83,442196,18.0,18.86,17.97,18.83,442196,0.0,1.0
2024-11-01,18.02,18.5,17.8,18.16,153446,18.02,18.5,17.8,18.16,153446,0.0,1.0
2024-11-04,17.38,17.67,17.25,17.67,262423,17.38,17.67,17.25,17.67,262423,0.0,1.0
2024-11-05,17.41,17.79,17.23,17.63,204783,17.41,17.79,17.23,17.63,204783,0.0,1.0
2024-11-06,19.37,19.42,18.75,18.88,329582,19.37,19.42,18.75,18.88,329582,0.0,1.0
2024-11-07,20.87,20.928,19.97,20.23,409398,20.87,20.928,19.97,20.23,409398,0.0,1.0
2024-11-08,21.15,21.479,20.79,21.23,388380,21.15,21.479,20.79,21.23,388380,0.0,1.0
2024-11-11,24.15,24.23,22.681,22.78,885916,24.15,24.23,22.681,22.78,885916,0.0,1.0
2024-11-12,23.63,23.82,23.13,23.47,269996,23.63,23.82,23.13,23.47,269996,0.0,1.0
2024-11-13,22.74,23.99,22.48,23.28,389251,22.74,23.99,22.48,23.28,389251,0.0,1.0
2024-11-14,22.26,22.9522,22.01,22.9,259237,22.26,22.9522,22.01,22.9,259237,0.0,1.0
2024-11-15,22.19,22.19,21.62,22.06,360256,22.19,22.19,21.62,22.06,360256,0.0,1.0
2024-11-18,22.69,22.97,22.07,22.27,280375,22.69,22.97,22.07,22.27,280375,0.0,1.0
2024-11-19,22.26,22.59,22.18,22.25,271258,22.26,22.59,22.18,22.25,271258,0.0,1.0
2024-11-20,22.08,22.53,21.74,22.49,144802,22.08,22.53,21.74,22.49,144802,0.0,1.0
2024-11-21,24.1,24.3899,23.3,24.09,403920,24.1,24.3899,23.3,24.09,403920,0.0,1.0
2024-11-22,23.66,23.8889,23.5,23.69,320533,23.66,23.8889,23.5,23.69,320533,0.0,1.0
2024-11-25,25.17,25.47,24.07,25.09,661793,25.17,25.47,24.07,25.09,661793,0.0,1.0
2024-11-26,23.84,24.1285,23.35,23.82,426954,23.84,24.1285,23.35,23.82,426954,0.0,1.0
2024-11-27,26.08,26.1046,24.999,25.07,663519,26.08,26.1046,24.999,25.07,663519,0.0,1.0
2024-11-29,25.8,26.215,25.701,25.87,248324,25.8,26.215,25.701,25.87,248324,0.0,1.0
2024-12-02,25.98,26.4585,25.59,26.07,425886,25.98,26.4585,25.59,26.07,425886,0.0,1.0
2024-12-03,25.92,25.9399,25.1703,25.44,132974,25.92,25.9399,25.1703,25.44,132974,0.0,1.0
2024-12-04,27.95,27.98,26.7,26.73,289750,27.95,27.98,26.7,26.73,289750,0.0,1.0
2024-12-05,27.45,28.44,27.17,28.18,376489,27.45,28.44,27.17,28.18,376489,0.0,1.0
2024-12-06,29.14,29.41,28.05,28.16,400747,29.14,29.41,28.05,28.16,400747,0.0,1.0
2024-12-09,26.88,28.34,26.7499,27.93,348816,26.88,28.34,26.7499,27.93,348816,0.0,1.0
2024-12-10,26.19,26.7899,25.25,26.73,353152,26.19,26.7899,25.25,26.73,353152,0.0,1.0
2024-12-11,27.55,27.609,26.72,26.79,185050,27.55,27.609,26.72,26.79,185050,0.0,1.0
2024-12-12,27.88,28.6546,27.67,28.56,231800,27.88,28.6546,27.67,28.56,231800,0.0,1.0
2024-12-13,28.12,28.4961,27.89,28.2,209525,28.12,28.4961,27.89,28.2,209525,0.0,1.0
2024-12-16,29.06,29.52,28.08,28.09,344230,29.06,29.52,28.08,28.09,344230,0.0,1.0
2024-12-17,28.25,28.9,28.11,28.78,391379,28.25,28.9,28.11,28.78,391379,0.0,1.0
2024-12-18,26.4,28.0,26.13,27.75,371053,26.4,28.0,26.13,27.75,371053,0.0,1.0
2024-12-19,24.2,26.54,23.85,26.48,494540,24.2,26.54,23.85,26.48,494540,0.0,1.0
2024-12-20,24.66,25.09,23.75,23.88,433628,24.66,25.09,23.75,23.88,433628,0.0,1.0
2024-12-23,24.38,24.46,23.4413,24.05,441220,24.38,24.46,23.4413,24.05,441220,0.0,1.0
2024-12-24,25.14,25.23,24.67,24.75,106510,25.14,25.23,24.67,24.75,106510,0.0,1.0
2024-12-26,23.85,24.11,23.75,24.11,274907,23.85,24.11,23.75,24.11,274907,0.0,1.0
2024-12-27,23.94,24.29,23.72,24.26,106183,23.94,24.29,23.72,24.26,106183,0.0,1.0
2024-12-30,24.37,24.5199,23.6699,24.01,132248,24.37,24.5199,23.6699,24.01,132248,0.0,1.0
2024-12-31,23.97,24.73,23.87,24.63,116323,23.97,24.73,23.87,24.63,116323,0.0,1.0
2025-01-02,24.78,25.12,24.62,24.85,257507,24.78,25.12,24.62,24.85,257507,0.0,1.0
2025-01-03,25.84,26.059,25.2,25.24,356482,25.84,26.059,25.2,25.24,356482,0.0,1.0
2025-01-06,26.44,26.91,26.06,26.1,256522,26.44,26.91,26.06,26.1,256522,0.0,1.0
2025-01-07,24.34,26.12,24.11,26.11,282976,24.34,26.12,24.11,26.11,282976,0.0,1.0
2025-01-08,23.53,24.27,22.93,24.07,183495,23.53,24.27,22.93,24.07,183495,0.0,1.0
2025-01-10,23.37,23.77,22.9501,23.48,210820,23.37,23.77,22.9501,23.48,210820,0.0,1.0
2025-01-13,22.16,22.37,20.95,21.83,362729,22.16,22.37,20.95,21.83,362729,0.0,1.0
2025-01-14,23.14,23.2,22.7665,23.08,112139,23.14,23.2,22.7665,23.08,112139,0.0,1.0
2025-01-15,24.64,24.949,23.56,23.63,266364,24.64,24.949,23.56,23.63,266364,0.0,1.0
2025-01-16,23.97,24.14,23.43,24.01,482466,23.97,24.14,23.43,24.01,482466,0.0,1.0
2025-01-17,25.25,25.32,24.445,24.61,212065,25.25,25.32,24.445,24.61,212065,0.0,1.0
2025-01-21,23.77,24.1883,23.42,23.93,603268,23.77,24.1883,23.42,23.93,603268,0.0,1.0
2025-01-22,23.34,23.77,23.23,23.75,336741,23.34,23.77,23.23,23.75,336741,0.0,1.0
2025-01-23,23.32,23.66,22.92,23.17,421246,23.32,23.66,22.92,23.17,421246,0.0,1.0
2025-01-24,23.91,24.57,23.88,24.39,241460,23.91,24.57,23.88,24.39,241460,0.0,1.0
2025-01-27,22.55,22.6168,21.86,22.26,394759,22.55,22.6168,21.86,22.26,394759,0.0,1.0
2025-01-28,22.21,23.06,22.19,22.76,114580,22.21,23.06,22.19,22.76,114580,0.0,1.0
2025-01-29,22.53,22.77,21.9113,22.31,151475,22.53,22.77,21.9113,22.31,151475,0.0,1.0
2025-01-30,23.22,23.57,23.17,23.37,253615,23.22,23.57,23.17,23.37,253615,0.0,1.0
2025-01-31,23.8,24.66,23.61,24.12,343972,23.8,24.66,23.61,24.12,343972,0.0,1.0
2025-02-03,19.45,19.93,18.32,18.4,1148331,19.45,19.93,18.32,18.4,1148331,0.0,1.0
2025-02-04,19.64,20.58,19.55,20.11,479561,19.64,20.58,19.55,20.11,479561,0.0,1.0
2025-02-05,19.84,20.235,19.4989,20.22,190853,19.84,20.235,19.4989,20.22,190853,0.0,1.0
2025-02-06,19.54,19.93,19.22,19.85,670970,19.54,19.93,19.22,19.85,670970,0.0,1.0
2025-02-07,18.58,20.07,18.51,20.07,223245,18.58,20.07,18.51,20.07,223245,0.0,1.0
2025-02-10,19.26,19.32,18.9695,19.07,118014,19.26,19.32,18.9695,19.07,118014,0.0,1.0
2025-02-11,18.62,19.2,18.54,19.05,421892,18.62,19.2,18.54,19.05,421892,0.0,1.0
2025-02-12,19.21,19.32,18.28,18.44,154986,19.21,19.32,18.28,18.44,154986,0.0,1.0
2025-02-13,19.05,19.11,18.77,18.99,179940,19.05,19.11,18.77,18.99,179940,0.0,1.0
2025-02-14,19.61,20.04,19.3002,19.34,190319,19.61,20.04,19.3002,19.34,190319,0.0,1.0
2025-02-18,18.88,19.54,18.72,19.53,232237,18.88,19.54,18.72,19.53,232237,0.0,1.0
2025-02-19,19.54,19.572,19.21,19.505,98630,19.54,19.572,19.21,19.505,98630,0.0,1.0
2025-02-20,19.725,19.88,19.425,19.84,206365,19.725,19.88,19.425,19.84,206365,0.0,1.0
2025-02-21,18.86,20.33,18.8,20.25,704241,18.86,20.33,18.8,20.25,704241,0.0,1.0
2025-02-24,18.95,19.275,18.82,19.16,253147,18.95,19.275,18.82,19.16,253147,0.0,1.0
2025-02-25,17.87,18.0,16.9,17.31,597997,17.87,18.0,16.9,17.31,597997,0.0,1.0
2025-02-26,16.73,17.58,16.16,17.05,468703,16.73,17.58,16.16,17.05,468703,0.0,1.0
2025-02-27,16.15,16.84,16.05,16.81,155942,16.15,16.84,16.05,16.81,155942,0.0,1.0
2025-02-28,15.91,16.16,15.34,15.52,515536,15.91,16.16,15.34,15.52,515536,0.0,1.0
2025-03-03,15.28,16.9835,15.05,16.96,437400,15.28,16.9835,15.05,16.96,437400,0.0,1.0
2025-03-04,15.34,15.73,14.32,14.81,811726,15.34,15.73,14.32,14.81,811726,0.0,1.0
2025-03-05,16.02,16.04,15.52,15.77,219535,16.02,16.04,15.52,15.77,219535,0.0,1.0
2025-03-06,15.76,16.3,15.62,16.12,260472,15.76,16.3,15.62,16.12,260472,0.0,1.0
2025-03-07,15.48,16.19,15.38,15.68,279900,15.48,16.19,15.38,15.68,279900,0.0,1.0
2025-03-10,13.4,15.17,13.0,15.14,600184,13.4,15.17,13.0,15.14,600184,0.0,1.0
2025-03-11,14.0,14.055,13.245,13.78,222459,14.0,14.055,13.245,13.78,222459,0.0,1.0
2025-03-12,13.46,13.71,13.13,13.67,427320,13.46,13.71,13.13,13.67,427320,0.0,1.0
2025-03-13,13.27,13.6,13.05,13.6,266215,13.27,13.6,13.05,13.6,266215,0.0,1.0
2025-03-14,13.86,13.9332,13.5,13.6,327646,13.86,13.9332,13.5,13.6,327646,0.0,1.0
2025-03-17,13.94,13.99,13.54,13.62,139652,13.94,13.99,13.54,13.62,139652,0.0,1.0
2025-03-18,13.66,13.68,13.42,13.63,297895,13.66,13.68,13.42,13.63,297895,0.0,1.0
2025-03-19,14.58,14.85,14.37,14.43,333612,14.58,14.85,14.37,14.43,333612,0.0,1.0
2025-03-20,14.14,14.39,14.0,14.25,202862,14.14,14.39,14.0,14.25,202862,0.0,1.0
2025-03-21,14.145,14.17,13.89,14.0,240547,14.145,14.17,13.89,14.0,240547,0.0,1.0
2025-03-24,15.0,15.08,14.85,14.88,245073,15.0,15.08,14.85,14.88,245073,0.0,1.0
2025-03-25,14.89,14.94,14.73,14.86,179581,14.89,14.94,14.73,14.86,179581,0.0,1.0
2025-03-26,14.34,14.75,14.21,14.73,280903,14.34,14.75,14.21,14.73,280903,0.0,1.0
2025-03-27,14.38,14.52,14.25,14.39,133662,14.38,14.52,14.25,14.39,133662,0.0,1.0
2025-03-28,13.42,13.62,13.35,13.6,469145,13.42,13.62,13.35,13.6,469145,0.0,1.0
2025-03-31,13.12,13.27,12.89,13.07,360369,13.12,13.27,12.89,13.07,360369,0.0,1.0
2025-04-01,13.69,13.825,13.21,13.45,255779,13.69,13.825,13.21,13.45,255779,0.0,1.0
2025-04-02,13.73,13.74,13.32,13.34,255004,13.73,13.74,13.32,13.34,255004,0.0,1.0
2025-04-03,12.77,12.87,12.58,12.7,312572,12.77,12.87,12.58,12.7,312572,0.0,1.0
2025-04-04,12.96,13.1,12.69,12.76,482575,12.96,13.1,12.69,12.76,482575,0.0,1.0
2025-04-07,11.05,11.5877,10.66,10.77,921508,11.05,11.5877,10.66,10.77,921508,0.0,1.0
2025-04-08,10.48,11.36,10.42,11.34,445142,10.48,11.36,10.42,11.34,445142,0.0,1.0
2025-04-09,11.77,11.96,10.46,10.46,880823,11.77,11.96,10.46,10.46,880823,0.0,1.0
2025-04-10,10.85,11.38,10.56,11.37,433696,10.85,11.38,10.56,11.37,433696,0.0,1.0
2025-04-11,11.21,11.39,11.05,11.17,153993,11.21,11.39,11.05,11.17,153993,0.0,1.0
2025-04-14,11.75,12.11,11.61,12.02,315129,11.75,12.11,11.61,12.02,315129,0.0,1.0
2025-04-15,11.52,11.88,11.46,11.77,136638,11.52,11.88,11.46,11.77,136638,0.0,1.0
2025-04-16,11.37,11.55,11.04,11.29,399706,11.37,11.55,11.04,11.29,399706,0.0,1.0
2025-04-17,11.35,11.59,11.21,11.46,568441,11.35,11.59,11.21,11.46,568441,0.0,1.0
2025-04-21,11.28,11.77,11.22,11.67,425855,11.28,11.77,11.22,11.67,425855,0.0,1.0
2025-04-22,12.21,12.4,11.69,11.695,637724,12.21,12.4,11.69,11.695,637724,0.0,1.0
2025-04-23,12.84,13.15,12.64,13.02,463798,12.84,13.15,12.64,13.02,463798,0.0,1.0
2025-04-24,12.65,12.75,12.52,12.61,248065,12.65,12.75,12.52,12.61,248065,0.0,1.0
2025-04-25,12.96,13.11,12.63,12.69,443141,12.96,13.11,12.63,12.69,443141,0.0,1.0
2025-04-28,12.9,12.925,12.52,12.91,230610,12.9,12.925,12.52,12.91,230610,0.0,1.0
2025-04-29,13.08,13.14,12.98,13.0,169979,13.08,13.14,12.98,13.0,169979,0.0,1.0
2025-04-30,12.82,12.85,12.43,12.7,181841,12.82,12.85,12.43,12.7,181841,0.0,1.0
2025-05-01,13.23,13.44,13.09,13.28,223436,13.23,13.44,13.09,13.28,223436,0.0,1.0
2025-05-02,13.21,13.42,13.125,13.18,159439,13.21,13.42,13.125,13.18,159439,0.0,1.0
2025-05-05,13.03,13.105,12.87,12.93,105339,13.03,13.105,12.87,12.93,105339,0.0,1.0
2025-05-06,12.78,12.89,12.56,12.63,205023,12.78,12.89,12.56,12.63,205023,0.0,1.0
2025-05-07,12.88,13.15,12.83,13.0779,142664,12.88,13.15,12.83,13.0779,142664,0.0,1.0
2025-05-08,15.21,15.33,14.11,14.12,601042,15.21,15.33,14.11,14.12,601042,0.0,1.0
2025-05-09,16.75,17.12,16.3388,16.84,494927,16.75,17.12,16.3388,16.84,494927,0.0,1.0
2025-05-12,17.66,18.47,17.31,18.35,481246,17.66,18.47,17.31,18.35,481246,0.0,1.0
2025-05-13,19.31,19.65,18.15,18.23,424798,19.31,19.65,18.15,18.23,424798,0.0,1.0
2025-05-14,18.68,18.835,18.2754,18.75,330717,18.68,18.835,18.2754,18.75,330717,0.0,1.0
2025-05-15,18.17,18.66,17.765,18.39,489792,18.17,18.66,17.765,18.39,489792,0.0,1.0
2025-05-16,18.62,18.72,18.44,18.67,200888,18.62,18.72,18.44,18.67,200888,0.0,1.0
2025-05-19,18.08,18.26,17.19,17.26,566910,18.08,18.26,17.19,17.26,566910,0.0,1.0
2025-05-20,17.96,18.01,17.54,17.83,177376,17.96,18.01,17.54,17.83,177376,0.0,1.0
2025-05-21,18.05,18.76,17.59,18.16,703013,18.05,18.76,17.59,18.16,703013,0.0,1.0
2025-05-22,18.92,19.22,18.855,19.01,450871,18.92,19.22,18.855,19.01,450871,0.0,1.0
2025-05-23,18.38,18.6,18.28,18.37,495111,18.38,18.6,18.28,18.37,495111,0.0,1.0
2025-05-27,19.31,19.45,18.9,19.12,515284,19.31,19.45,18.9,19.12,515284,0.0,1.0
2025-05-28,18.8,19.29,18.77,19.18,297988,18.8,19.29,18.77,19.18,297988,0.0,1.0
2025-05-29,19.03,19.28,18.81,19.28,374493,19.03,19.28,18.81,19.28,374493,0.0,1.0
2025-05-30,18.47,18.76,18.19,18.6,293352,18.47,18.76,18.19,18.6,293352,0.0,1.0
2025-06-02,18.16,18.4,17.915,17.93,177374,18.16,18.4,17.915,17.93,177374,0.0,1.0
2025-06-03,18.86,19.03,18.685,18.83,211555,18.86,19.03,18.685,18.83,211555,0.0,1.0
2025-06-04,18.83,19.23,18.62,18.76,347899,18.83,19.23,18.62,18.76,347899,0.0,1.0
2025-06-05,18.15,18.88,17.98,18.88,553353,18.15,18.88,17.98,18.88,553353,0.0,1.0
2025-06-06,17.83,18.16,17.81,17.81,222557,17.83,18.16,17.81,17.81,222557,0.0,1.0
2025-06-09,18.53,18.59,18.01,18.21,236457,18.53,18.59,18.01,18.21,236457,0.0,1.0
2025-06-10,19.91,20.13,19.33,19.79,462079,19.91,20.13,19.33,19.79,462079,0.0,1.0
2025-06-11,20.2,20.64,20.01,20.21,622240,20.2,20.64,20.01,20.21,622240,0.0,1.0
2025-06-12,19.34,19.89,19.305,19.66,320633,19.34,19.89,19.305,19.66,320633,0.0,1.0
2025-06-13,18.12,18.503,17.99,18.26,420364,18.12,18.503,17.99,18.26,420364,0.0,1.0
2025-06-16,19.1,19.16,18.7201,18.75,888855,19.1,19.16,18.7201,18.75,888855,0.0,1.0
2025-06-17,18.14,18.419,17.59,18.35,390656,18.14,18.419,17.59,18.35,390656,0.0,1.0
2025-06-18,17.88,18.2,17.6954,17.71,551067,17.88,18.2,17.6954,17.71,551067,0.0,1.0
2025-06-20,17.33,18.35,16.99,18.34,304932,17.33,18.35,16.99,18.34,304932,0.0,1.0
2025-06-23,16.6,16.66,15.69,16.14,545291,16.6,16.66,15.69,16.14,545291,0.0,1.0
2025-06-24,17.48,17.79,17.2524,17.31,372057,17.48,17.79,17.2524,17.31,372057,0.0,1.0
2025-06-25,17.46,17.52,17.19,17.52,482500,17.46,17.52,17.19,17.52,482500,0.0,1.0
2025-06-26,17.48,17.63,17.29,17.48,205683,17.48,17.63,17.29,17.48,205683,0.0,1.0
2025-06-27,17.36,17.56,17.14,17.41,274279,17.36,17.56,17.14,17.41,274279,0.0,1.0
2025-06-30,18.06,18.07,17.47,17.74,326556,18.06,18.07,17.47,17.74,326556,0.0,1.0
2025-07-01,17.22,17.59,17.22,17.51,291043,17.22,17.59,17.22,17.51,291043,0.0,1.0
2025-07-02,18.71,18.71,17.54,17.54,620219,18.71,18.71,17.54,17.54,620219,0.0,1.0
2025-07-03,18.49,18.9499,18.42,18.6,273006,18.49,18.9499,18.42,18.6,273006,0.0,1.0
2025-07-07,18.26,18.4037,18.03,18.36,418572,18.26,18.4037,18.03,18.36,418572,0.0,1.0
2025-07-08,18.74,18.85,18.34,18.51,483071,18.74,18.85,18.34,18.51,483071,0.0,1.0
2025-07-09,19.86,20.05,18.86,19.09,960585,19.86,20.05,18.86,19.09,960585,0.0,1.0
2025-07-10,20.22,20.39,19.8,20.0,745550,20.22,20.39,19.8,20.0,745550,0.0,1.0
2025-07-11,21.6,21.61,21.07,21.52,1257656,21.6,21.61,21.07,21.52,1257656,0.0,1.0
2025-07-14,21.54,22.02,21.41,21.87,1011790,21.54,22.02,21.41,21.87,1011790,0.0,1.0
2025-07-15,21.84,22.23,21.29,21.76,798693,21.84,22.23,21.29,21.76,798693,0.0,1.0
2025-07-16,24.29,24.29,22.73,22.78,1176700,24.29,24.29,22.73,22.78,1176700,0.0,1.0
2025-07-17,24.51,24.8,24.15,24.57,1140295,24.51,24.8,24.15,24.57,1140295,0.0,1.0
2025-07-18,25.5,26.35,25.34,25.99,1187290,25.5,26.35,25.34,25.99,1187290,0.0,1.0
2025-07-21,26.82,27.68,26.7,27.19,1378762,26.82,27.68,26.7,27.19,1378762,0.0,1.0
2025-07-22,26.31,26.909,26.01,26.53,680926,26.31,26.909,26.01,26.53,680926,0.0,1.0
2025-07-23,25.76,26.29,25.47,26.29,743981,25.76,26.29,25.47,26.29,743981,0.0,1.0
2025-07-24,26.87,27.07,25.985,26.17,903049,26.87,27.07,25.985,26.17,903049,0.0,1.0
2025-07-25,26.13,26.69,25.85,26.6,1709559,26.13,26.69,25.85,26.6,1709559,0.0,1.0
2025-07-28,27.28,27.74,26.92,27.57,981843,27.28,27.74,26.92,27.57,981843,0.0,1.0
2025-07-29,26.97,27.72,26.65,27.72,1153628,26.97,27.72,26.65,27.72,1153628,0.0,1.0
2025-07-30,26.98,27.46,26.36,26.92,1019881,26.98,27.46,26.36,26.92,1019881,0.0,1.0
2025-07-31,26.78,27.37,26.75,27.26,1003712,26.78,27.37,26.75,27.26,1003712,0.0,1.0
2025-08-01,25.15,26.165,25.1,26.16,1085484,25.15,26.165,25.1,26.16,1085484,0.0,1.0
2025-08-04,26.3,26.6499,25.53,25.56,985305,26.3,26.6499,25.53,25.56,985305,0.0,1.0
2025-08-05,25.59,26.19,25.47,26.06,3086287,25.59,26.19,25.47,26.06,3086287,0.0,1.0
2025-08-06,26.4,26.52,25.61,25.74,804900,26.4,26.52,25.61,25.74,804900,0.0,1.0
2025-08-07,27.76,27.81,27.11,27.49,909310,27.76,27.81,27.11,27.49,909310,0.0,1.0
2025-08-08,29.13,29.16,27.995,28.05,1198507,29.13,29.16,27.995,28.05,1198507,0.0,1.0
2025-08-11,30.56,31.3,30.0,30.01,1490306,30.56,31.3,30.0,30.01,1490306,0.0,1.0
2025-08-12,32.44,32.44,31.2054,31.71,1784814,32.44,32.44,31.2054,31.71,1784814,0.0,1.0
2025-08-13,34.0,34.08,33.1,33.8,1541701,34.0,34.08,33.1,33.8,1541701,0.0,1.0
2025-08-14,32.56,33.74,32.16,32.51,2202290,32.56,33.74,32.16,32.51,2202290,0.0,1.0
2025-08-15,31.41,33.12,31.33,33.11,2376868,31.41,33.12,31.33,33.11,2376868,0.0,1.0
2025-08-18,31.23,31.41,30.62,31.19,1459168,31.23,31.41,30.62,31.19,1459168,0.0,1.0
2025-08-19,29.68,31.09,29.48,30.94,1632140,29.68,31.09,29.48,30.94,1632140,0.0,1.0
2025-08-20,31.16,31.2798,29.43,30.0,1106946,31.16,31.2798,29.43,30.0,1106946,0.0,1.0
2025-08-21,30.28,31.02,30.16,30.62,1088113,30.28,31.02,30.16,30.62,1088113,0.0,1.0
2025-08-22,34.69,34.84,30.44,30.54,5012369,34.69,34.84,30.44,30.54,5012369,0.0,1.0
2025-08-25,31.79,33.59,31.66,33.37,3276432,31.79,33.59,31.66,33.37,3276432,0.0,1.0
2025-08-26,32.94,32.96,31.82,32.15,1529209,32.94,32.96,31.82,32.15,1529209,0.0,1.0
2025-08-27,32.74,33.42,32.5,33.05,1632678,32.74,33.42,32.5,33.05,1632678,0.0,1.0
2025-08-28,31.81,33.06,31.78,32.97,1891313,31.81,33.06,31.78,32.97,1891313,0.0,1.0
2025-08-29,31.11,31.51,30.58,31.48,1931342,31.11,31.51,30.58,31.48,1931342,0.0,1.0
2025-09-02,30.61,31.48,30.49,30.85,892810,30.61,31.48,30.49,30.85,892810,0.0,1.0
2025-09-03,32.1,32.2,31.32,31.36,1176074,32.1,32.2,31.32,31.36,1176074,0.0,1.0
2025-09-04,30.64,31.58,30.535,31.55,711300,30.64,31.58,30.535,31.55,711300,0.0,1.0
2025-09-05,31.05,32.095,30.47,32.02,844942,31.05,32.095,30.47,32.02,844942,0.0,1.0
2025-09-08,30.77,31.43,30.71,31.11,612579,30.77,31.43,30.71,31.11,612579,0.0,1.0
2025-09-09,30.79,31.275,30.65,31.13,1143302,30.79,31.275,30.65,31.13,1143302,0.0,1.0
2025-09-10,31.0,31.94,30.82,31.34,1480087,31.0,31.94,30.82,31.34,1480087,0.0,1.0
2025-09-11,31.73,31.86,31.5,31.58,767692,31.73,31.86,31.5,31.58,767692,0.0,1.0
2025-09-12,33.48,33.51,32.31,32.42,1360324,33.48,33.51,32.31,32.42,1360324,0.0,1.0
2025-09-15,32.22,32.57,32.0,32.49,1064320,32.22,32.57,32.0,32.49,1064320,0.0,1.0
2025-09-16,32.21,32.34,31.7,32.33,834649,32.21,32.34,31.7,32.33,834649,0.0,1.0
2025-09-17,32.39,32.48,31.69,32.28,1408663,32.39,32.48,31.69,32.28,1408663,0.0,1.0
2025-09-18,32.9,33.27,32.7,32.88,998959,32.9,33.27,32.7,32.88,998959,0.0,1.0
2025-09-19,31.83,32.575,31.78,32.45,928626,31.83,32.575,31.78,32.45,928626,0.0,1.0
2025-09-22,29.64,30.26,29.58,30.13,1495489,29.64,30.26,29.58,30.13,1495489,0.0,1.0
2025-09-23,29.75,30.185,29.63,30.07,1029966,29.75,30.185,29.63,30.07,1029966,0.0,1.0
2025-09-24,29.83,30.13,29.73,29.91,406273,29.83,30.13,29.73,29.91,406273,0.0,1.0
2025-09-25,28.07,28.82,27.38,28.67,2457973,28.07,28.82,27.38,28.67,2457973,0.0,1.0
2025-09-26,28.89,29.185,28.02,28.07,1724798,28.89,29.185,28.02,28.07,1724798,0.0,1.0
2025-09-29,30.07,30.17,29.44,29.49,1179807,30.07,30.17,29.44,29.49,1179807,0.0,1.0
2025-09-30,29.82,29.94,29.325,29.87,870445,29.82,29.94,29.325,29.87,870445,0.0,1.0
2025-10-01,31.07,31.18,30.71,30.81,1669039,31.07,31.18,30.71,30.81,1669039,0.0,1.0
2025-10-02,32.25,32.41,31.125,31.51,1870144,32.25,32.41,31.125,31.51,1870144,0.0,1.0
2025-10-03,32.43,32.94,31.825,32.25,2084392,32.43,32.94,31.825,32.25,2084392,0.0,1.0
2025-10-06,33.89,33.94,32.84,32.94,1605321,33.89,33.94,32.84,32.94,1605321,0.0,1.0
2025-10-07,32.09,34.11,31.88,34.09,2863002,32.09,34.11,31.88,34.09,2863002,0.0,1.0
2025-10-08,32.36,32.65,31.8,32.09,1692134,32.36,32.65,31.8,32.09,1692134,0.0,1.0
2025-10-09,31.06,31.54,30.575,31.54,1618630,31.06,31.54,30.575,31.54,1618630,0.0,1.0
2025-10-10,28.63,31.48,28.3,31.3,3773419,28.63,31.48,28.3,31.3,3773419,0.0,1.0
2025-10-13,30.51,30.63,29.26,29.39,2581842,30.51,30.63,29.26,29.39,2581842,0.0,1.0
2025-10-14,29.45,29.83,27.95,28.295,4102283,29.45,29.83,27.95,28.295,4102283,0.0,1.0
2025-10-15,28.57,29.44,28.17,29.25,1686251,28.57,29.44,28.17,29.25,1686251,0.0,1.0
2025-10-16,27.69,29.16,27.59,28.98,2152634,27.69,29.16,27.59,28.98,2152634,0.0,1.0
2025-10-17,27.42,27.56,26.6,27.04,1563491,27.42,27.56,26.6,27.04,1563491,0.0,1.0
2025-10-20,28.55,29.02,28.13,28.83,1472389,28.55,29.02,28.13,28.83,1472389,0.0,1.0
2025-10-21,28.67,29.47,27.62,27.86,1951806,28.67,29.47,27.62,27.86,1951806,0.0,1.0
2025-10-22,27.26,27.77,27.075,27.58,1853407,27.26,27.77,27.075,27.58,1853407,0.0,1.0
2025-10-23,27.64,28.16,27.27,27.56,789666,27.64,28.16,27.27,27.56,789666,0.0,1.0
2025-10-24,28.15,28.46,27.7,28.42,705228,28.15,28.46,27.7,28.42,705228,0.0,1.0
2025-10-27,30.09,30.34,29.56,29.83,748831,30.09,30.34,29.56,29.83,748831,0.0,1.0
2025-10-28,28.94,29.92,28.85,29.69,706577,28.94,29.92,28.85,29.69,706577,0.0,1.0
2025-10-29,27.98,28.87,27.52,28.85,1652296,27.98,28.87,27.52,28.85,1652296,0.0,1.0
2025-10-30,26.4,27.37,26.33,27.37,1802594,26.4,27.37,26.33,27.37,1802594,0.0,1.0
2025-10-31,27.81,27.95,27.26,27.62,1777271,27.81,27.95,27.26,27.62,1777271,0.0,1.0
2025-11-03,25.68,26.91,25.505,26.67,1695427,25.68,26.91,25.505,26.67,1695427,0.0,1.0
2025-11-04,22.97,25.68,22.4,25.04,2711983,22.97,25.68,22.4,25.04,2711983,0.0,1.0
2025-11-05,24.73,24.94,23.77,23.94,1066659,24.73,24.94,23.77,23.94,1066659,0.0,1.0
2025-11-06,23.67,24.105,23.24,24.1,997969,23.67,24.105,23.24,24.1,997969,0.0,1.0
2025-11-07,24.83,24.87,22.87,23.15,1567197,24.83,24.87,22.87,23.15,1567197,0.0,1.0
2025-11-10,25.58,25.8305,25.11,25.81,1347718,25.58,25.8305,25.11,25.81,1347718,0.0,1.0
2025-11-11,24.63,25.31,24.545,25.31,1459939,24.63,25.31,24.545,25.31,1459939,0.0,1.0
2025-11-12,24.46,25.595,24.15,25.57,1816080,24.46,25.595,24.15,25.57,1816080,0.0,1.0
2025-11-13,22.7,24.89,22.57,24.58,2226340,22.7,24.89,22.57,24.58,2226340,0.0,1.0
2025-11-14,22.46,23.31,22.24,22.41,1794042,22.46,23.31,22.24,22.41,1794042,0.0,1.0
2025-11-17,21.52,22.98,21.17,22.34,2531116,21.52,22.98,21.17,22.34,2531116,0.0,1.0
2025-11-18,22.36,22.71,21.71,21.87,1492995,22.36,22.71,21.71,21.87,1492995,0.0,1.0
2025-11-19,21.08,22.24,20.55,21.66,2120048,21.08,22.24,20.55,21.66,2120048,0.0,1.0
2025-11-20,20.29,21.62,19.96,21.58,2573315,20.29,21.62,19.96,21.58,2573315,0.0,1.0
2025-11-21,19.62,20.1,19.16,19.5,2919565,19.62,20.1,19.16,19.5,2919565,0.0,1.0
2025-11-24,21.3,21.38,19.94,20.05,1837688,21.3,21.38,19.94,20.05,1837688,0.0,1.0
2025-11-25,21.0,21.19,20.45,20.88,1715172,21.0,21.19,20.45,20.88,1715172,0.0,1.0
2025-11-26,21.69,21.82,20.8,21.03,1121580,21.69,21.82,20.8,21.03,1121580,0.0,1.0