date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-23,26.34,26.84,25.82,26.64,604944,26.34,26.84,25.82,26.64,604944,0.0,1.0
2024-07-24,25.58,26.41,25.54,26.39,248556,25.58,26.41,25.54,26.39,248556,0.0,1.0
2024-07-25,23.75,24.22,23.59,24.22,202792,23.75,24.22,23.59,24.22,202792,0.0,1.0
2024-07-26,24.92,24.98,24.5,24.68,196192,24.92,24.98,24.5,24.68,196192,0.0,1.0
2024-07-29,25.13,25.62,24.78,25.62,151737,25.13,25.62,24.78,25.62,151737,0.0,1.0
2024-07-30,24.855,25.49,24.82,25.47,287662,24.855,25.49,24.82,25.47,287662,0.0,1.0
2024-07-31,24.82,25.4494,24.67,25.35,61391,24.82,25.4494,24.67,25.35,61391,0.0,1.0
2024-08-01,23.82,24.28,23.47,24.17,106858,23.82,24.28,23.47,24.17,106858,0.0,1.0
2024-08-02,22.9,24.11,22.74,23.9,30914,22.9,24.11,22.74,23.9,30914,0.0,1.0
2024-08-05,18.255,19.13,16.645,16.66,345928,18.255,19.13,16.645,16.66,345928,0.0,1.0
2024-08-06,18.9606,19.37,18.45,18.7,50302,18.9606,19.37,18.45,18.7,50302,0.0,1.0
2024-08-07,17.88,18.87,17.72,18.76,36971,17.88,18.87,17.72,18.76,36971,0.0,1.0
2024-08-08,19.57,19.82,18.5,18.74,78819,19.57,19.82,18.5,18.74,78819,0.0,1.0
2024-08-09,19.72,20.04,19.48,19.94,25642,19.72,20.04,19.48,19.94,25642,0.0,1.0
2024-08-12,20.225,20.69,19.72,20.38,127771,20.225,20.69,19.72,20.38,127771,0.0,1.0
2024-08-13,20.61,20.67,20.0128,20.1,42584,20.61,20.67,20.0128,20.1,42584,0.0,1.0
2024-08-14,20.31,20.75,20.0613,20.66,22972,20.31,20.75,20.0613,20.66,22972,0.0,1.0
2024-08-15,19.35,20.31,19.21,20.2,73183,19.35,20.31,19.21,20.2,73183,0.0,1.0
2024-08-16,19.94,19.9799,19.43,19.85,55692,19.94,19.9799,19.43,19.85,55692,0.0,1.0
2024-08-19,19.84,19.97,19.5,19.75,95075,19.84,19.97,19.5,19.75,95075,0.0,1.0
2024-08-20,19.77,20.12,19.43,20.09,71033,19.77,20.12,19.43,20.09,71033,0.0,1.0
2024-08-21,20.12,20.16,19.28,19.63,73026,20.12,20.16,19.28,19.63,73026,0.0,1.0
2024-08-22,19.82,19.99,19.72,19.99,21824,19.82,19.99,19.72,19.99,21824,0.0,1.0
2024-08-23,20.93,20.93,20.07,20.2,194864,20.93,20.93,20.07,20.2,194864,0.0,1.0
2024-08-26,20.36,20.81,20.36,20.81,76742,20.36,20.81,20.36,20.81,76742,0.0,1.0
2024-08-27,19.62,19.97,19.49,19.97,86007,19.62,19.97,19.49,19.97,86007,0.0,1.0
2024-08-28,19.05,19.33,18.74,19.18,99476,19.05,19.33,18.74,19.18,99476,0.0,1.0
2024-08-29,19.24,19.67,19.14,19.5,20051,19.24,19.67,19.14,19.5,20051,0.0,1.0
2024-08-30,19.05,19.31,18.5,19.21,111247,19.05,19.31,18.5,19.21,111247,0.0,1.0
2024-09-03,18.56,19.06,18.5316,19.06,74134,18.56,19.06,18.5316,19.06,74134,0.0,1.0
2024-09-04,18.66,18.85,18.19,18.22,46659,18.66,18.85,18.19,18.22,46659,0.0,1.0
2024-09-05,17.9499,18.3099,17.93,18.29,25855,17.9499,18.3099,17.93,18.29,25855,0.0,1.0
2024-09-06,16.89,18.22,16.77,18.22,113355,16.89,18.22,16.77,18.22,113355,0.0,1.0
2024-09-09,17.85,17.88,17.28,17.56,46531,17.85,17.88,17.28,17.56,46531,0.0,1.0
2024-09-10,18.09,18.13,17.6699,17.81,19605,18.09,18.13,17.6699,17.81,19605,0.0,1.0
2024-09-11,17.8,17.95,17.39,17.73,25622,17.8,17.95,17.39,17.73,25622,0.0,1.0
2024-09-12,17.91,17.9499,17.65,17.83,19370,17.91,17.9499,17.65,17.83,19370,0.0,1.0
2024-09-13,18.44,18.465,17.83,17.83,51336,18.44,18.465,17.83,17.83,51336,0.0,1.0
2024-09-16,17.27,17.54,17.27,17.51,61441,17.27,17.54,17.27,17.51,61441,0.0,1.0
2024-09-17,17.87,18.17,17.58,17.68,20721,17.87,18.17,17.58,17.68,20721,0.0,1.0
2024-09-18,17.58,17.91,17.435,17.57,63690,17.58,17.91,17.435,17.57,63690,0.0,1.0
2024-09-19,18.72,18.96,18.41,18.6,50117,18.72,18.96,18.41,18.6,50117,0.0,1.0
2024-09-20,19.35,19.49,19.15,19.28,84954,19.35,19.49,19.15,19.28,84954,0.0,1.0
2024-09-23,20.34,20.56,20.07,20.14,62553,20.34,20.56,20.07,20.14,62553,0.0,1.0
2024-09-24,20.15,20.18,19.73,20.03,40852,20.15,20.18,19.73,20.03,40852,0.0,1.0
2024-09-25,19.52,19.979,19.52,19.91,10310,19.52,19.979,19.52,19.91,10310,0.0,1.0
2024-09-26,20.16,20.259,19.89,19.9,69220,20.16,20.259,19.89,19.9,69220,0.0,1.0
2024-09-27,20.55,20.75,20.13,20.21,159592,20.55,20.75,20.13,20.21,159592,0.0,1.0
2024-09-30,19.73,19.99,19.6,19.99,22975,19.73,19.99,19.6,19.99,22975,0.0,1.0
2024-10-01,18.92,19.83,18.55,19.81,57593,18.92,19.83,18.55,19.81,57593,0.0,1.0
2024-10-02,18.03,18.75,18.02,18.44,27350,18.03,18.75,18.02,18.44,27350,0.0,1.0
2024-10-03,17.88,17.98,17.6043,17.9,40380,17.88,17.98,17.6043,17.9,40380,0.0,1.0
2024-10-04,18.51,18.53,17.91,18.12,21503,18.51,18.53,17.91,18.12,21503,0.0,1.0
2024-10-07,18.6,19.05,18.4591,18.81,13560,18.6,19.05,18.4591,18.81,13560,0.0,1.0
2024-10-08,18.55,18.63,18.3101,18.46,12510,18.55,18.63,18.3101,18.46,12510,0.0,1.0
2024-10-09,18.39,18.78,18.29,18.46,22380,18.39,18.78,18.29,18.46,22380,0.0,1.0
2024-10-10,17.96,18.3,17.73,18.17,29011,17.96,18.3,17.73,18.17,29011,0.0,1.0
2024-10-11,18.6872,18.8,18.43,18.43,38630,18.6872,18.8,18.43,18.43,38630,0.0,1.0
2024-10-14,19.95,20.08,19.39,19.42,205439,19.95,20.08,19.39,19.42,205439,0.0,1.0
2024-10-15,19.68,20.44,19.34,19.81,68864,19.68,20.44,19.34,19.81,68864,0.0,1.0
2024-10-16,19.9,20.11,19.73,19.97,35619,19.9,20.11,19.73,19.97,35619,0.0,1.0
2024-10-17,19.74,20.01,19.65,19.86,11600,19.74,20.01,19.65,19.86,11600,0.0,1.0
2024-10-18,20.15,20.28,19.93,19.93,11959,20.15,20.28,19.93,19.93,11959,0.0,1.0
2024-10-21,20.38,20.47,20.21,20.47,22814,20.38,20.47,20.21,20.47,22814,0.0,1.0
2024-10-22,19.95,20.0399,19.83,19.99,30380,19.95,20.0399,19.83,19.99,30380,0.0,1.0
2024-10-23,19.06,19.62,18.63,19.57,40625,19.06,19.62,18.63,19.57,40625,0.0,1.0
2024-10-24,19.28,19.31,19.09,19.22,10264,19.28,19.31,19.09,19.22,10264,0.0,1.0
2024-10-25,18.81,19.46,18.7867,19.27,53691,18.81,19.46,18.7867,19.27,53691,0.0,1.0
2024-10-28,19.02,19.23,18.93,19.22,36712,19.02,19.23,18.93,19.22,36712,0.0,1.0
2024-10-29,19.97,20.39,19.8336,19.93,30048,19.97,20.39,19.8336,19.93,30048,0.0,1.0
2024-10-30,20.21,20.68,20.15,20.42,27231,20.21,20.68,20.15,20.42,27231,0.0,1.0
2024-10-31,19.07,19.97,19.04,19.97,54258,19.07,19.97,19.04,19.97,54258,0.0,1.0
2024-11-01,19.09,19.62,18.93,19.25,25533,19.09,19.62,18.93,19.25,25533,0.0,1.0
2024-11-04,18.38,18.71,18.31,18.71,27176,18.38,18.71,18.31,18.71,27176,0.0,1.0
2024-11-05,18.41,18.76,18.37,18.69,13307,18.41,18.76,18.37,18.69,13307,0.0,1.0
2024-11-06,20.51,20.56,19.94,20.0,88820,20.51,20.56,19.94,20.0,88820,0.0,1.0
2024-11-07,22.11,22.19,21.17,21.41,65741,22.11,22.19,21.17,21.41,65741,0.0,1.0
2024-11-08,22.4,22.609,22.06,22.45,62479,22.4,22.609,22.06,22.45,62479,0.0,1.0
2024-11-11,25.54,25.72,24.0,24.1,115008,25.54,25.72,24.0,24.1,115008,0.0,1.0
2024-11-12,25.0,25.19,24.54,24.87,47153,25.0,25.19,24.54,24.87,47153,0.0,1.0
2024-11-13,24.08,25.3799,23.8499,24.62,192308,24.08,25.3799,23.8499,24.62,192308,0.0,1.0
2024-11-14,23.53,24.3,23.435,24.26,30647,23.53,24.3,23.435,24.26,30647,0.0,1.0
2024-11-15,23.48,23.4886,22.9,23.36,35357,23.48,23.4886,22.9,23.36,35357,0.0,1.0
2024-11-18,23.99,24.35,23.36,23.56,35783,23.99,24.35,23.36,23.56,35783,0.0,1.0
2024-11-19,23.59,23.82,23.5,23.58,20247,23.59,23.82,23.5,23.58,20247,0.0,1.0
2024-11-20,23.34,23.83,23.1,23.83,22701,23.34,23.83,23.1,23.83,22701,0.0,1.0
2024-11-21,25.55,25.779,24.84,25.49,89847,25.55,25.779,24.84,25.49,89847,0.0,1.0
2024-11-22,25.03,25.3,24.89,25.06,27266,25.03,25.3,24.89,25.06,27266,0.0,1.0
2024-11-25,26.67,26.97,25.49,26.58,81915,26.67,26.97,25.49,26.58,81915,0.0,1.0
2024-11-26,25.22,25.558,24.76,25.22,50402,25.22,25.558,24.76,25.22,50402,0.0,1.0
2024-11-27,27.63,27.6499,26.49,26.53,78908,27.63,27.6499,26.49,26.53,78908,0.0,1.0
2024-11-29,27.25,27.74,27.23,27.43,18025,27.25,27.74,27.23,27.43,18025,0.0,1.0
2024-12-02,27.52,28.0,27.03,27.63,51384,27.52,28.0,27.03,27.63,51384,0.0,1.0
2024-12-03,27.46,27.48,26.67,27.02,35335,27.46,27.48,26.67,27.02,35335,0.0,1.0
2024-12-04,29.63,29.66,28.32,28.32,52986,29.63,29.66,28.32,28.32,52986,0.0,1.0
2024-12-05,29.1,30.0,28.8,29.86,46560,29.1,30.0,28.8,29.86,46560,0.0,1.0
2024-12-06,30.88,31.09,29.73,29.8,41334,30.88,31.09,29.73,29.8,41334,0.0,1.0
2024-12-09,28.44,29.931,28.325,29.59,81907,28.44,29.931,28.325,29.59,81907,0.0,1.0
2024-12-10,27.72,28.32,26.75,28.31,73116,27.72,28.32,26.75,28.31,73116,0.0,1.0
2024-12-11,29.17,29.21,28.39,28.39,26371,29.17,29.21,28.39,28.39,26371,0.0,1.0
2024-12-12,29.56,30.27,29.4,30.2,32960,29.56,30.27,29.4,30.2,32960,0.0,1.0
2024-12-13,29.8,30.15,29.52,29.84,46417,29.8,30.15,29.52,29.84,46417,0.0,1.0
2024-12-16,30.76,31.28,29.75,29.75,180227,30.76,31.28,29.75,29.75,180227,0.0,1.0
2024-12-17,29.91,30.55,29.78,30.51,175983,29.91,30.55,29.78,30.51,175983,0.0,1.0
2024-12-18,27.98,29.74,27.69,29.39,153580,27.98,29.74,27.69,29.39,153580,0.0,1.0
2024-12-19,25.63,28.11,25.31,28.02,381437,25.63,28.11,25.31,28.02,381437,0.0,1.0
2024-12-20,26.15,26.5976,25.18,25.29,72288,26.15,26.5976,25.18,25.29,72288,0.0,1.0
2024-12-23,25.8,25.84,24.85,25.45,73174,25.8,25.84,24.85,25.45,73174,0.0,1.0
2024-12-24,26.62,26.685,26.12,26.17,13253,26.62,26.685,26.12,26.17,13253,0.0,1.0
2024-12-26,25.26,25.54,25.13,25.54,62688,25.26,25.54,25.13,25.54,62688,0.0,1.0
2024-12-27,25.35,25.73,25.1348,25.7,37166,25.35,25.73,25.1348,25.7,37166,0.0,1.0
2024-12-30,25.83,25.949,25.071,25.39,46786,25.83,25.949,25.071,25.39,46786,0.0,1.0
2024-12-31,25.37,26.21,25.31,26.12,29070,25.37,26.21,25.31,26.12,29070,0.0,1.0
2025-01-02,26.28,26.55,26.07,26.3,17887,26.28,26.55,26.07,26.3,17887,0.0,1.0
2025-01-03,27.41,27.589,26.7,26.7,63580,27.41,27.589,26.7,26.7,63580,0.0,1.0
2025-01-06,28.01,28.44,27.59,27.62,40218,28.01,28.44,27.59,27.62,40218,0.0,1.0
2025-01-07,25.74,27.64,25.66,27.64,70709,25.74,27.64,25.66,27.64,70709,0.0,1.0
2025-01-08,24.92,25.72,24.41,25.5,61652,24.92,25.72,24.41,25.5,61652,0.0,1.0
2025-01-10,24.76,25.14,24.311,24.87,54916,24.76,25.14,24.311,24.87,54916,0.0,1.0
2025-01-13,23.45,23.51,22.245,23.15,66001,23.45,23.51,22.245,23.15,66001,0.0,1.0
2025-01-14,24.48,24.56,24.2299,24.42,16353,24.48,24.56,24.2299,24.42,16353,0.0,1.0
2025-01-15,26.1,26.4,24.92,25.019,86261,26.1,26.4,24.92,25.019,86261,0.0,1.0
2025-01-16,25.35,25.485,24.82,25.42,57823,25.35,25.485,24.82,25.42,57823,0.0,1.0
2025-01-17,26.765,26.8176,25.91,26.03,21511,26.765,26.8176,25.91,26.03,21511,0.0,1.0
2025-01-21,25.19,25.59,24.87,25.34,59447,25.19,25.59,24.87,25.34,59447,0.0,1.0
2025-01-22,24.76,25.19,24.65,25.11,65285,24.76,25.19,24.65,25.11,65285,0.0,1.0
2025-01-23,24.71,25.07,24.32,24.6,53880,24.71,25.07,24.32,24.6,53880,0.0,1.0
2025-01-24,25.34,25.995,25.29,25.84,45322,25.34,25.995,25.29,25.84,45322,0.0,1.0
2025-01-27,23.87,23.93,23.23,23.61,27726,23.87,23.93,23.23,23.61,27726,0.0,1.0
2025-01-28,23.5,24.41,23.5,24.09,18937,23.5,24.41,23.5,24.09,18937,0.0,1.0
2025-01-29,23.87,24.12,23.4412,23.67,50664,23.87,24.12,23.4412,23.67,50664,0.0,1.0
2025-01-30,24.6,24.97,24.53,24.73,124504,24.6,24.97,24.53,24.73,124504,0.0,1.0
2025-01-31,25.22,26.14,24.99,25.55,46401,25.22,26.14,24.99,25.55,46401,0.0,1.0
2025-02-03,20.57,21.06,19.42,19.5,214345,20.57,21.06,19.42,19.5,214345,0.0,1.0
2025-02-04,20.81,21.73,20.76,21.33,77152,20.81,21.73,20.76,21.33,77152,0.0,1.0
2025-02-05,21.03,21.42,20.66,21.42,91185,21.03,21.42,20.66,21.42,91185,0.0,1.0
2025-02-06,20.67,21.11,20.34,21.05,102718,20.67,21.11,20.34,21.05,102718,0.0,1.0
2025-02-07,19.64,21.27,19.62,21.25,89281,19.64,21.27,19.62,21.25,89281,0.0,1.0
2025-02-10,20.41,20.48,20.08,20.21,58181,20.41,20.48,20.08,20.21,58181,0.0,1.0
2025-02-11,19.72,20.28,19.66,20.21,56429,19.72,20.28,19.66,20.21,56429,0.0,1.0
2025-02-12,20.34,20.49,19.39,19.53,166341,20.34,20.49,19.39,19.53,166341,0.0,1.0
2025-02-13,20.19,20.25,19.89,20.13,50922,20.19,20.25,19.89,20.13,50922,0.0,1.0
2025-02-14,20.76,21.24,20.46,20.49,54226,20.76,21.24,20.46,20.49,54226,0.0,1.0
2025-02-18,19.99,20.68,19.84,20.68,29342,19.99,20.68,19.84,20.68,29342,0.0,1.0
2025-02-19,20.7,20.71,20.38,20.65,16431,20.7,20.71,20.38,20.65,16431,0.0,1.0
2025-02-20,20.89,21.04,20.65,21.04,39946,20.89,21.04,20.65,21.04,39946,0.0,1.0
2025-02-21,20.01,21.53,19.91,21.46,154417,20.01,21.53,19.91,21.46,154417,0.0,1.0
2025-02-24,20.04,20.39,19.97,20.285,76433,20.04,20.39,19.97,20.285,76433,0.0,1.0
2025-02-25,18.89,18.9985,17.95005,18.32,69683,18.89,18.9985,17.95005,18.32,69683,0.0,1.0
2025-02-26,17.73,18.65,17.13,18.09,82124,17.73,18.65,17.13,18.09,82124,0.0,1.0
2025-02-27,17.1,17.85,17.01,17.78,28351,17.1,17.85,17.01,17.78,28351,0.0,1.0
2025-02-28,16.84,17.11,16.26,16.43,169853,16.84,17.11,16.26,16.43,169853,0.0,1.0
2025-03-03,16.15,17.96,15.95,17.95,246229,16.15,17.96,15.95,17.95,246229,0.0,1.0
2025-03-04,16.27,16.6697,15.2,15.7,149407,16.27,16.6697,15.2,15.7,149407,0.0,1.0
2025-03-05,16.95,16.99,16.46,16.72,71829,16.95,16.99,16.46,16.72,71829,0.0,1.0
2025-03-06,16.73,17.28,16.55,17.1,85961,16.73,17.28,16.55,17.1,85961,0.0,1.0
2025-03-07,16.38,17.07,16.3,16.62,59941,16.38,17.07,16.3,16.62,59941,0.0,1.0
2025-03-10,14.19,16.07,13.791,16.07,103172,14.19,16.07,13.791,16.07,103172,0.0,1.0
2025-03-11,14.8051,14.88,14.0,14.42,49229,14.8051,14.88,14.0,14.42,49229,0.0,1.0
2025-03-12,14.28,14.51,13.97,14.51,23243,14.28,14.51,13.97,14.51,23243,0.0,1.0
2025-03-13,14.05,14.43,13.85,14.43,45629,14.05,14.43,13.85,14.43,45629,0.0,1.0
2025-03-14,14.69,14.75,14.32,14.44,48684,14.69,14.75,14.32,14.44,48684,0.0,1.0
2025-03-17,14.76,14.82,14.369,14.42,50531,14.76,14.82,14.369,14.42,50531,0.0,1.0
2025-03-18,14.47,14.48,14.22,14.43,90127,14.47,14.48,14.22,14.43,90127,0.0,1.0
2025-03-19,15.45,15.7,15.2,15.26,66303,15.45,15.7,15.2,15.26,66303,0.0,1.0
2025-03-20,14.98,15.26,14.88,15.09,35875,14.98,15.26,14.88,15.09,35875,0.0,1.0
2025-03-21,14.99,15.01,14.73,14.82,48775,14.99,15.01,14.73,14.82,48775,0.0,1.0
2025-03-24,15.89,15.95,15.74,15.77,39692,15.89,15.95,15.74,15.77,39692,0.0,1.0
2025-03-25,15.78,15.8,15.62,15.755,24144,15.78,15.8,15.62,15.755,24144,0.0,1.0
2025-03-26,15.17,15.62,15.14,15.6,36523,15.17,15.62,15.14,15.6,36523,0.0,1.0
2025-03-27,15.24,15.381,15.11,15.24,58803,15.24,15.381,15.11,15.24,58803,0.0,1.0
2025-03-28,14.21,14.43,14.15,14.41,69288,14.21,14.43,14.15,14.41,69288,0.0,1.0
2025-03-31,13.87,14.05,13.67,13.85,95660,13.87,14.05,13.67,13.85,95660,0.0,1.0
2025-04-01,14.53,14.65,14.0,14.22,208222,14.53,14.65,14.0,14.22,208222,0.0,1.0
2025-04-02,14.53,14.575,14.11,14.15,78719,14.53,14.575,14.11,14.15,78719,0.0,1.0
2025-04-03,13.55,13.59,13.35,13.48,36706,13.55,13.59,13.35,13.48,36706,0.0,1.0
2025-04-04,13.74,13.79,13.455,13.51,111713,13.74,13.79,13.455,13.51,111713,0.0,1.0
2025-04-07,11.71,12.38,11.309,11.42,58137,11.71,12.38,11.309,11.42,58137,0.0,1.0
2025-04-08,11.1,12.0,11.05,12.0,72991,11.1,12.0,11.05,12.0,72991,0.0,1.0
2025-04-09,12.43,12.5956,11.07,11.07,60968,12.43,12.5956,11.07,11.07,60968,0.0,1.0
2025-04-10,11.48,12.07,11.19,12.07,143293,11.48,12.07,11.19,12.07,143293,0.0,1.0
2025-04-11,11.87,12.06,11.75,11.84,84197,11.87,12.06,11.75,11.84,84197,0.0,1.0
2025-04-14,12.44,12.81,12.32,12.7,62738,12.44,12.81,12.32,12.7,62738,0.0,1.0
2025-04-15,12.19,12.61,12.19,12.47,35494,12.19,12.61,12.19,12.47,35494,0.0,1.0
2025-04-16,12.05,12.24,11.73,11.96,77154,12.05,12.24,11.73,11.96,77154,0.0,1.0
2025-04-17,12.02,12.26,11.92,12.11,48876,12.02,12.26,11.92,12.11,48876,0.0,1.0
2025-04-21,11.95,12.43,11.9096,12.37,33429,11.95,12.43,11.9096,12.37,33429,0.0,1.0
2025-04-22,12.93,13.13,12.38,12.38,140518,12.93,13.13,12.38,12.38,140518,0.0,1.0
2025-04-23,13.6,13.94,13.4,13.8,125275,13.6,13.94,13.4,13.8,125275,0.0,1.0
2025-04-24,13.39,13.49,13.26,13.36,47080,13.39,13.49,13.26,13.36,47080,0.0,1.0
2025-04-25,13.7,13.86,13.4,13.44,126746,13.7,13.86,13.4,13.44,126746,0.0,1.0
2025-04-28,13.66,13.69,13.27,13.68,160602,13.66,13.69,13.27,13.68,160602,0.0,1.0
2025-04-29,13.85,13.91,13.74,13.77,127885,13.85,13.91,13.74,13.77,127885,0.0,1.0
2025-04-30,13.56,13.61,13.18,13.46,87096,13.56,13.61,13.18,13.46,87096,0.0,1.0
2025-05-01,14.02,14.24,13.87,14.07,88828,14.02,14.24,13.87,14.07,88828,0.0,1.0
2025-05-02,13.97,14.19,13.91,13.96,142424,13.97,14.19,13.91,13.96,142424,0.0,1.0
2025-05-05,13.81,13.87,13.64,13.69,34886,13.81,13.87,13.64,13.69,34886,0.0,1.0
2025-05-06,13.555,13.65,13.33,13.38,59347,13.555,13.65,13.33,13.38,59347,0.0,1.0
2025-05-07,13.63,13.927,13.58,13.86,36567,13.63,13.927,13.58,13.86,36567,0.0,1.0
2025-05-08,16.11,16.24,14.94,14.94,159864,16.11,16.24,14.94,14.94,159864,0.0,1.0
2025-05-09,17.74,18.11,17.34,17.82,79069,17.74,18.11,17.34,17.82,79069,0.0,1.0
2025-05-12,18.71,19.5692,18.35,19.42,60331,18.71,19.5692,18.35,19.42,60331,0.0,1.0
2025-05-13,20.48,20.77,19.23,19.32,83558,20.48,20.77,19.23,19.32,83558,0.0,1.0
2025-05-14,19.77,19.9,19.4,19.83,51536,19.77,19.9,19.4,19.83,51536,0.0,1.0
2025-05-15,19.24,19.73,18.825,19.48,56221,19.24,19.73,18.825,19.48,56221,0.0,1.0
2025-05-16,19.71,19.82,19.59,19.78,27114,19.71,19.82,19.59,19.78,27114,0.0,1.0
2025-05-19,19.14,19.35,18.25,18.28,93756,19.14,19.35,18.25,18.28,93756,0.0,1.0
2025-05-20,19.0,19.04,18.59,18.89,53785,19.0,19.04,18.59,18.89,53785,0.0,1.0
2025-05-21,19.12,19.85,18.63,19.23,164906,19.12,19.85,18.63,19.23,164906,0.0,1.0
2025-05-22,20.01,20.36,19.94,20.14,135698,20.01,20.36,19.94,20.14,135698,0.0,1.0
2025-05-23,19.47,19.67,19.4,19.41,102501,19.47,19.67,19.4,19.41,102501,0.0,1.0
2025-05-27,20.45,20.61,20.02,20.29,65336,20.45,20.61,20.02,20.29,65336,0.0,1.0
2025-05-28,19.91,20.43,19.88,20.33,105224,19.91,20.43,19.88,20.33,105224,0.0,1.0
2025-05-29,20.15,20.43,19.93,20.43,59660,20.15,20.43,19.93,20.43,59660,0.0,1.0
2025-05-30,19.56,19.88,19.29,19.72,68171,19.56,19.88,19.29,19.72,68171,0.0,1.0
2025-06-02,19.26,19.49,18.97,19.02,85193,19.26,19.49,18.97,19.02,85193,0.0,1.0
2025-06-03,19.97,20.15,19.82,19.91,91133,19.97,20.15,19.82,19.91,91133,0.0,1.0
2025-06-04,19.96,20.29,19.72,19.86,33543,19.96,20.29,19.72,19.86,33543,0.0,1.0
2025-06-05,19.205,20.0,19.04,20.0,226648,19.205,20.0,19.04,20.0,226648,0.0,1.0
2025-06-06,18.88,19.1331,18.86,18.9,27275,18.88,19.1331,18.86,18.9,27275,0.0,1.0
2025-06-09,19.62,19.65,19.11,19.29,27789,19.62,19.65,19.11,19.29,27789,0.0,1.0
2025-06-10,21.09,21.3,20.4738,20.96,72343,21.09,21.3,20.4738,20.96,72343,0.0,1.0
2025-06-11,21.39,21.87,21.2,21.41,129594,21.39,21.87,21.2,21.41,129594,0.0,1.0
2025-06-12,20.46,21.05,20.45,20.82,57458,20.46,21.05,20.45,20.82,57458,0.0,1.0
2025-06-13,19.21,19.6099,19.09,19.37,71464,19.21,19.6099,19.09,19.37,71464,0.0,1.0
2025-06-16,20.24,20.27,19.85,19.85,31237,20.24,20.27,19.85,19.85,31237,0.0,1.0
2025-06-17,19.22,19.43,18.65,19.42,59530,19.22,19.43,18.65,19.42,59530,0.0,1.0
2025-06-18,18.92,19.2419,18.78,18.79,33722,18.92,19.2419,18.78,18.79,33722,0.0,1.0
2025-06-20,18.33,19.44,18.05,19.43,74596,18.33,19.44,18.05,19.43,74596,0.0,1.0
2025-06-23,17.57,17.63,16.68,17.1,83750,17.57,17.63,16.68,17.1,83750,0.0,1.0
2025-06-24,18.52,18.81,18.3,18.345,129432,18.52,18.81,18.3,18.345,129432,0.0,1.0
2025-06-25,18.47,18.56,18.1886,18.56,35950,18.47,18.56,18.1886,18.56,35950,0.0,1.0
2025-06-26,18.52,18.65,18.35,18.52,33993,18.52,18.65,18.35,18.52,33993,0.0,1.0
2025-06-27,18.35,18.61,18.151,18.42,43542,18.35,18.61,18.151,18.42,43542,0.0,1.0
2025-06-30,19.13,19.15,18.52,18.81,43107,19.13,19.15,18.52,18.81,43107,0.0,1.0
2025-07-01,18.25,18.64,18.25,18.56,58501,18.25,18.64,18.25,18.56,58501,0.0,1.0
2025-07-02,19.79,19.82,18.595,18.6,120572,19.79,19.82,18.595,18.6,120572,0.0,1.0
2025-07-03,19.57,20.039,19.52,19.7,55094,19.57,20.039,19.52,19.7,55094,0.0,1.0
2025-07-07,19.33,19.47,19.129,19.41,84094,19.33,19.47,19.129,19.41,84094,0.0,1.0
2025-07-08,19.82,19.98,19.44,19.5756,95012,19.82,19.98,19.44,19.5756,95012,0.0,1.0
2025-07-09,21.05,21.22,20.0147,20.22,161374,21.05,21.22,20.0147,20.22,161374,0.0,1.0
2025-07-10,21.42,21.57,20.98,21.21,95465,21.42,21.57,20.98,21.21,95465,0.0,1.0
2025-07-11,22.89,22.89,22.38,22.81,169245,22.89,22.89,22.38,22.81,169245,0.0,1.0
2025-07-14,22.81,23.32,22.67,23.17,192514,22.81,23.32,22.67,23.17,192514,0.0,1.0
2025-07-15,23.13,23.55,22.56,23.03,256786,23.13,23.55,22.56,23.03,256786,0.0,1.0
2025-07-16,25.72,25.72,24.11,24.115,491176,25.72,25.72,24.11,24.115,491176,0.0,1.0
2025-07-17,25.96,26.27,25.62,26.02,227035,25.96,26.27,25.62,26.02,227035,0.0,1.0
2025-07-18,26.99,27.88,26.852,27.54,461697,26.99,27.88,26.852,27.54,461697,0.0,1.0
2025-07-21,28.41,29.32,28.28,28.795,375043,28.41,29.32,28.28,28.795,375043,0.0,1.0
2025-07-22,27.9,28.46,27.57,28.11,164013,27.9,28.46,27.57,28.11,164013,0.0,1.0
2025-07-23,27.28,27.84,26.973,27.84,223926,27.28,27.84,26.973,27.84,223926,0.0,1.0
2025-07-24,28.43,28.65,27.55,27.73,197846,28.43,28.65,27.55,27.73,197846,0.0,1.0
2025-07-25,27.68,28.26,27.4,28.2,89253,27.68,28.26,27.4,28.2,89253,0.0,1.0
2025-07-28,28.85,29.38,28.51,29.21,221452,28.85,29.38,28.51,29.21,221452,0.0,1.0
2025-07-29,28.59,29.38,28.22,29.37,224994,28.59,29.38,28.22,29.37,224994,0.0,1.0
2025-07-30,28.57,29.06,27.9311,28.5,207713,28.57,29.06,27.9311,28.5,207713,0.0,1.0
2025-07-31,28.37,28.98,28.35,28.87,112801,28.37,28.98,28.35,28.87,112801,0.0,1.0
2025-08-01,26.61,27.74,26.6008,27.74,180279,26.61,27.74,26.6008,27.74,180279,0.0,1.0
2025-08-04,27.86,28.2099,27.03,27.07,259291,27.86,28.2099,27.03,27.07,259291,0.0,1.0
2025-08-05,27.12,27.78,26.99,27.6,131884,27.12,27.78,26.99,27.6,131884,0.0,1.0
2025-08-06,27.98,28.1,27.17,27.24,193622,27.98,28.1,27.17,27.24,193622,0.0,1.0
2025-08-07,29.41,29.48,28.8,29.12,150845,29.41,29.48,28.8,29.12,150845,0.0,1.0
2025-08-08,30.89,30.91,29.67,29.74,265337,30.89,30.91,29.67,29.74,265337,0.0,1.0
2025-08-11,32.36,33.14,31.82,31.82,275705,32.36,33.14,31.82,31.82,275705,0.0,1.0
2025-08-12,34.35,34.35,33.08,33.6,171693,34.35,34.35,33.08,33.6,171693,0.0,1.0
2025-08-13,36.02,36.04,35.1,35.81,228670,36.02,36.04,35.1,35.81,228670,0.0,1.0
2025-08-14,34.49,35.74,34.05,34.44,286374,34.49,35.74,34.05,34.44,286374,0.0,1.0
2025-08-15,33.28,35.085,33.22,35.07,334342,33.28,35.085,33.22,35.07,334342,0.0,1.0
2025-08-18,33.08,33.26,32.48,33.07,201079,33.08,33.26,32.48,33.07,201079,0.0,1.0
2025-08-19,31.42,32.95,31.25,32.77,253970,31.42,32.95,31.25,32.77,253970,0.0,1.0
2025-08-20,33.04,33.1,31.2,31.78,190554,33.04,33.1,31.2,31.78,190554,0.0,1.0
2025-08-21,32.07,32.81,31.95,32.46,82877,32.07,32.81,31.95,32.46,82877,0.0,1.0
2025-08-22,36.74,36.88,32.25,32.36,396966,36.74,36.88,32.25,32.36,396966,0.0,1.0
2025-08-25,33.58,35.56,33.54,35.38,342143,33.58,35.56,33.54,35.38,342143,0.0,1.0
2025-08-26,34.94,34.94,33.75,34.05,100057,34.94,34.94,33.75,34.05,100057,0.0,1.0
2025-08-27,34.68,35.4,34.45,34.97,153620,34.68,35.4,34.45,34.97,153620,0.0,1.0
2025-08-28,33.71,35.01,33.71,34.94,165527,33.71,35.01,33.71,34.94,165527,0.0,1.0
2025-08-29,32.97,33.38,32.4,33.38,267131,32.97,33.38,32.4,33.38,267131,0.0,1.0
2025-09-02,32.42,33.37,32.33,32.7,136862,32.42,33.37,32.33,32.7,136862,0.0,1.0
2025-09-03,34.01,34.08,33.2,33.25,130519,34.01,34.08,33.2,33.25,130519,0.0,1.0
2025-09-04,32.45,33.44,32.38,33.44,110107,32.45,33.44,32.38,33.44,110107,0.0,1.0
2025-09-05,32.9,33.99,32.28,33.91,147886,32.9,33.99,32.28,33.91,147886,0.0,1.0
2025-09-08,32.57,33.3,32.56,32.97,149433,32.57,33.3,32.56,32.97,149433,0.0,1.0
2025-09-09,32.62,33.11,32.46,32.98,82923,32.62,33.11,32.46,32.98,82923,0.0,1.0
2025-09-10,32.84,33.83,32.68,33.2,204252,32.84,33.83,32.68,33.2,204252,0.0,1.0
2025-09-11,33.62,33.73,33.41,33.5,87770,33.62,33.73,33.41,33.5,87770,0.0,1.0
2025-09-12,35.48,35.49,34.28,34.33,174197,35.48,35.49,34.28,34.33,174197,0.0,1.0
2025-09-15,34.13,34.5,33.94,34.42,166990,34.13,34.5,33.94,34.42,166990,0.0,1.0
2025-09-16,34.13,34.26,33.63,34.22,143027,34.13,34.26,33.63,34.22,143027,0.0,1.0
2025-09-17,34.32,34.38,33.58,34.21,148333,34.32,34.38,33.58,34.21,148333,0.0,1.0
2025-09-18,34.87,35.23,34.675,34.84,109395,34.87,35.23,34.675,34.84,109395,0.0,1.0
2025-09-19,33.73,34.48,33.71,34.41,162185,33.73,34.48,33.71,34.41,162185,0.0,1.0
2025-09-22,31.4,32.06,31.3566,31.92,149334,31.4,32.06,31.3566,31.92,149334,0.0,1.0
2025-09-23,31.53,31.98,31.4,31.86,117785,31.53,31.98,31.4,31.86,117785,0.0,1.0
2025-09-24,31.58,31.9,31.52,31.7,51008,31.58,31.9,31.52,31.7,51008,0.0,1.0
2025-09-25,29.68,30.52,29.035,30.4,339633,29.68,30.52,29.035,30.4,339633,0.0,1.0
2025-09-26,30.61,30.905,29.68,29.74,272340,30.61,30.905,29.68,29.74,272340,0.0,1.0
2025-09-29,31.85,31.96,31.19,31.23,304857,31.85,31.96,31.19,31.23,304857,0.0,1.0
2025-09-30,31.59,31.73,31.07,31.67,411525,31.59,31.73,31.07,31.67,411525,0.0,1.0
2025-10-01,32.95,33.01,32.56,32.62,299867,32.95,33.01,32.56,32.62,299867,0.0,1.0
2025-10-02,34.16,34.3217,32.98,33.4,311364,34.16,34.3217,32.98,33.4,311364,0.0,1.0
2025-10-03,34.38,34.9,33.74,34.17,126596,34.38,34.9,33.74,34.17,126596,0.0,1.0
2025-10-06,35.89,35.96,34.8,34.91,170007,35.89,35.96,34.8,34.91,170007,0.0,1.0
2025-10-07,34.04,36.15,33.83,36.14,257884,34.04,36.15,33.83,36.14,257884,0.0,1.0
2025-10-08,34.29,34.54,33.72,34.01,73002,34.29,34.54,33.72,34.01,73002,0.0,1.0
2025-10-09,32.91,33.42,32.42,33.42,239091,32.91,33.42,32.42,33.42,239091,0.0,1.0
2025-10-10,30.29,33.35,29.98,33.17,501284,30.29,33.35,29.98,33.17,501284,0.0,1.0
2025-10-13,32.34,32.46,31.02,31.16,286503,32.34,32.46,31.02,31.16,286503,0.0,1.0
2025-10-14,31.16,31.6,29.63,29.98,393701,31.16,31.6,29.63,29.98,393701,0.0,1.0
2025-10-15,30.26,31.17,29.87,31.0,185595,30.26,31.17,29.87,31.0,185595,0.0,1.0
2025-10-16,29.37,30.88,29.225,30.7,243495,29.37,30.88,29.225,30.7,243495,0.0,1.0
2025-10-17,29.06,29.22,28.2,28.66,307962,29.06,29.22,28.2,28.66,307962,0.0,1.0
2025-10-20,30.24,30.72,29.78,30.58,109806,30.24,30.72,29.78,30.58,109806,0.0,1.0
2025-10-21,30.37,31.21,29.26,29.48,265290,30.37,31.21,29.26,29.48,265290,0.0,1.0
2025-10-22,28.88,29.41,28.71,29.23,192192,28.88,29.41,28.71,29.23,192192,0.0,1.0
2025-10-23,29.295,29.83,28.91,29.17,134126,29.295,29.83,28.91,29.17,134126,0.0,1.0
2025-10-24,29.83,30.16,29.35,30.11,90906,29.83,30.16,29.35,30.11,90906,0.0,1.0
2025-10-27,31.87,32.15,31.35,31.59,117665,31.87,32.15,31.35,31.59,117665,0.0,1.0
2025-10-28,30.65,31.69,30.62,31.46,38332,30.65,31.69,30.62,31.46,38332,0.0,1.0
2025-10-29,29.63,30.58,29.17,30.56,193184,29.63,30.58,29.17,30.56,193184,0.0,1.0
2025-10-30,28.0,29.0,27.92,29.0,213583,28.0,29.0,27.92,29.0,213583,0.0,1.0
2025-10-31,29.485,29.61,28.93,29.27,106523,29.485,29.61,28.93,29.27,106523,0.0,1.0
2025-11-03,27.19,28.33,27.03,28.26,283054,27.19,28.33,27.03,28.26,283054,0.0,1.0
2025-11-04,24.38,27.21,23.735,26.52,443326,24.38,27.21,23.735,26.52,443326,0.0,1.0
2025-11-05,26.21,26.42,25.19,25.37,281758,26.21,26.42,25.19,25.37,281758,0.0,1.0
2025-11-06,25.08,25.53,24.76,25.51,187614,25.08,25.53,24.76,25.51,187614,0.0,1.0
2025-11-07,26.295,26.35,24.27,24.52,230028,26.295,26.35,24.27,24.52,230028,0.0,1.0
2025-11-10,27.11,27.4,26.61,27.38,183137,27.11,27.4,26.61,27.38,183137,0.0,1.0
2025-11-11,26.09,26.8,26.03,26.79,124125,26.09,26.8,26.03,26.79,124125,0.0,1.0
2025-11-12,25.925,27.11,25.59,27.06,222793,25.925,27.11,25.59,27.06,222793,0.0,1.0
2025-11-13,24.04,26.36,23.94,26.04,277174,24.04,26.36,23.94,26.04,277174,0.0,1.0
2025-11-14,23.82,24.7,23.62,23.78,439499,23.82,24.7,23.62,23.78,439499,0.0,1.0
2025-11-17,22.8,24.315,22.45,23.65,1481495,22.8,24.315,22.45,23.65,1481495,0.0,1.0
2025-11-18,23.7,24.03,23.04,23.2,355592,23.7,24.03,23.04,23.2,355592,0.0,1.0
2025-11-19,22.34,23.54,21.76,22.97,521352,22.34,23.54,21.76,22.97,521352,0.0,1.0
2025-11-20,21.49,22.9,21.17,22.85,355784,21.49,22.9,21.17,22.85,355784,0.0,1.0
2025-11-21,20.78,21.28,20.33,20.67,321113,20.78,21.28,20.33,20.67,321113,0.0,1.0
2025-11-24,22.57,22.63,21.2,21.24,258179,22.57,22.63,21.2,21.24,258179,0.0,1.0
2025-11-25,22.25,22.44,21.67,22.11,184196,22.25,22.44,21.67,22.11,184196,0.0,1.0
2025-11-26,22.97,23.11,22.05,22.28,135153,22.97,23.11,22.05,22.28,135153,0.0,1.0