date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-23,34.66,35.1487,33.9699,35.05,3988300,34.66,35.1487,33.9699,35.05,3988300,0.0,1.0
2024-07-24,33.67,34.75,33.5999,34.72,3352155,33.67,34.75,33.5999,34.72,3352155,0.0,1.0
2024-07-25,31.25,31.79,31.02,31.59,2490882,31.25,31.79,31.02,31.59,2490882,0.0,1.0
2024-07-26,32.79,32.9,32.23,32.47,2411724,32.79,32.9,32.23,32.47,2411724,0.0,1.0
2024-07-29,33.125,33.72,32.6,33.72,1238492,33.125,33.72,32.6,33.72,1238492,0.0,1.0
2024-07-30,32.74,33.61,32.61,33.52,1319351,32.74,33.61,32.61,33.52,1319351,0.0,1.0
2024-07-31,32.68,33.51,32.46,33.36,821669,32.68,33.51,32.46,33.36,821669,0.0,1.0
2024-08-01,31.32,31.965,30.8,31.85,685064,31.32,31.965,30.8,31.85,685064,0.0,1.0
2024-08-02,30.12,31.83,29.86,31.5,764974,30.12,31.83,29.86,31.5,764974,0.0,1.0
2024-08-05,24.09,25.19,21.87,21.93,3037641,24.09,25.19,21.87,21.93,3037641,0.0,1.0
2024-08-06,24.955,25.57,24.24,24.61,1080327,24.955,25.57,24.24,24.61,1080327,0.0,1.0
2024-08-07,23.53,24.88,23.3,24.7,827419,23.53,24.88,23.3,24.7,827419,0.0,1.0
2024-08-08,25.76,26.0342,24.17,24.69,1604453,25.76,26.0342,24.17,24.69,1604453,0.0,1.0
2024-08-09,25.94,26.6,25.56,26.22,840622,25.94,26.6,25.56,26.22,840622,0.0,1.0
2024-08-12,26.63,27.2,25.95,26.88,768371,26.63,27.2,25.95,26.88,768371,0.0,1.0
2024-08-13,27.13,27.34,26.3201,26.45,602209,27.13,27.34,26.3201,26.45,602209,0.0,1.0
2024-08-14,26.715,27.29,26.375,27.22,427171,26.715,27.29,26.375,27.22,427171,0.0,1.0
2024-08-15,25.49,26.779,25.25,26.61,577847,25.49,26.779,25.25,26.61,577847,0.0,1.0
2024-08-16,26.23,26.3371,25.5404,26.1,451449,26.23,26.3371,25.5404,26.1,451449,0.0,1.0
2024-08-19,26.1,26.3,25.665,26.0,315298,26.1,26.3,25.665,26.0,315298,0.0,1.0
2024-08-20,26.01,26.5,25.58,26.44,308728,26.01,26.5,25.58,26.44,308728,0.0,1.0
2024-08-21,26.47,26.52,25.38,25.83,1100821,26.47,26.52,25.38,25.83,1100821,0.0,1.0
2024-08-22,26.08,26.3,25.9125,26.25,255611,26.08,26.3,25.9125,26.25,255611,0.0,1.0
2024-08-23,27.52,27.56,26.34,26.6,698378,27.52,27.56,26.34,26.6,698378,0.0,1.0
2024-08-26,26.83,27.39,26.775,27.38,447290,26.83,27.39,26.775,27.38,447290,0.0,1.0
2024-08-27,25.82,26.28,25.6,26.25,562990,25.82,26.28,25.6,26.25,562990,0.0,1.0
2024-08-28,25.06,25.45,24.59,25.25,467482,25.06,25.45,24.59,25.25,467482,0.0,1.0
2024-08-29,25.3,25.98,25.11,25.69,332487,25.3,25.98,25.11,25.69,332487,0.0,1.0
2024-08-30,25.06,25.4091,24.32,25.29,520419,25.06,25.4091,24.32,25.29,520419,0.0,1.0
2024-09-03,24.47,25.13,24.35,25.08,439338,24.47,25.13,24.35,25.08,439338,0.0,1.0
2024-09-04,24.54,24.9,23.94,23.98,429448,24.54,24.9,23.94,23.98,429448,0.0,1.0
2024-09-05,23.64,24.13,23.49,23.97,400217,23.64,24.13,23.49,23.97,400217,0.0,1.0
2024-09-06,22.22,24.0,22.07,23.97,906204,22.22,24.0,22.07,23.97,906204,0.0,1.0
2024-09-09,23.52,23.53,22.75,23.12,440847,23.52,23.53,22.75,23.12,440847,0.0,1.0
2024-09-10,23.8123,23.91,23.22,23.44,708771,23.8123,23.91,23.22,23.44,708771,0.0,1.0
2024-09-11,23.42,23.69,22.8,23.34,412568,23.42,23.69,22.8,23.34,412568,0.0,1.0
2024-09-12,23.63,23.665,23.1557,23.47,144982,23.63,23.665,23.1557,23.47,144982,0.0,1.0
2024-09-13,24.24,24.32,23.4501,23.5,424066,24.24,24.32,23.4501,23.5,424066,0.0,1.0
2024-09-16,22.73,23.07,22.68,23.05,656191,22.73,23.07,22.68,23.05,656191,0.0,1.0
2024-09-17,23.52,23.92,23.03,23.25,379273,23.52,23.92,23.03,23.25,379273,0.0,1.0
2024-09-18,23.13,23.63,22.88,23.09,1730450,23.13,23.63,22.88,23.09,1730450,0.0,1.0
2024-09-19,24.62,24.95,24.2154,24.49,432947,24.62,24.95,24.2154,24.49,432947,0.0,1.0
2024-09-20,25.44,25.71,25.1608,25.36,459043,25.44,25.71,25.1608,25.36,459043,0.0,1.0
2024-09-23,26.75,27.05,26.34,26.5,482100,26.75,27.05,26.34,26.5,482100,0.0,1.0
2024-09-24,26.5,26.57,25.9,26.34,397545,26.5,26.57,25.9,26.34,397545,0.0,1.0
2024-09-25,25.73,26.29,25.69,26.19,330773,25.73,26.29,25.69,26.19,330773,0.0,1.0
2024-09-26,26.51,26.68,26.12,26.28,698453,26.51,26.68,26.12,26.28,698453,0.0,1.0
2024-09-27,27.03,27.29,26.46,26.58,888747,27.03,27.29,26.46,26.58,888747,0.0,1.0
2024-09-30,25.97,26.34,25.75,26.33,287020,25.97,26.34,25.75,26.33,287020,0.0,1.0
2024-10-01,24.89,26.12,24.24,26.09,687406,24.89,26.12,24.24,26.09,687406,0.0,1.0
2024-10-02,23.71,24.79,23.68,24.29,315337,23.71,24.79,23.68,24.29,315337,0.0,1.0
2024-10-03,23.52,23.65,23.1,23.52,273169,23.52,23.65,23.1,23.52,273169,0.0,1.0
2024-10-04,24.32,24.42,23.5437,23.84,294874,24.32,24.42,23.5437,23.84,294874,0.0,1.0
2024-10-07,24.47,25.215,24.235,24.77,410353,24.47,25.215,24.235,24.77,410353,0.0,1.0
2024-10-08,24.41,24.54,24.01,24.32,212211,24.41,24.54,24.01,24.32,212211,0.0,1.0
2024-10-09,24.18,24.71,24.0711,24.31,223175,24.18,24.71,24.0711,24.31,223175,0.0,1.0
2024-10-10,23.64,24.18,23.3,23.895,353332,23.64,24.18,23.3,23.895,353332,0.0,1.0
2024-10-11,24.61,24.74,24.22,24.22,400659,24.61,24.74,24.22,24.22,400659,0.0,1.0
2024-10-14,26.24,26.48,25.47,25.56,582532,26.24,26.48,25.47,25.56,582532,0.0,1.0
2024-10-15,25.93,26.89,25.4032,26.07,1725423,25.93,26.89,25.4032,26.07,1725423,0.0,1.0
2024-10-16,26.17,26.475,25.9301,26.29,412002,26.17,26.475,25.9301,26.29,412002,0.0,1.0
2024-10-17,25.98,26.35,25.77,26.11,407777,25.98,26.35,25.77,26.11,407777,0.0,1.0
2024-10-18,26.53,26.79,26.15,26.22,368269,26.53,26.79,26.15,26.22,368269,0.0,1.0
2024-10-21,26.81,26.93,26.56,26.93,411029,26.81,26.93,26.56,26.93,411029,0.0,1.0
2024-10-22,26.27,26.41,26.07,26.29,265938,26.27,26.41,26.07,26.29,265938,0.0,1.0
2024-10-23,25.09,25.86,24.49,25.79,513026,25.09,25.86,24.49,25.79,513026,0.0,1.0
2024-10-24,25.38,25.439,25.09,25.3,277980,25.38,25.439,25.09,25.3,277980,0.0,1.0
2024-10-25,24.73,25.67,24.54,25.37,557463,24.73,25.67,24.54,25.37,557463,0.0,1.0
2024-10-28,25.05,25.35,24.88,25.29,461404,25.05,25.35,24.88,25.29,461404,0.0,1.0
2024-10-29,26.28,26.8399,26.12,26.23,699955,26.28,26.8399,26.12,26.23,699955,0.0,1.0
2024-10-30,26.57,27.24,26.54,26.92,459379,26.57,27.24,26.54,26.92,459379,0.0,1.0
2024-10-31,25.09,26.27,25.04,26.27,663720,25.09,26.27,25.04,26.27,663720,0.0,1.0
2024-11-01,25.14,25.85,24.81,25.32,346103,25.14,25.85,24.81,25.32,346103,0.0,1.0
2024-11-04,24.21,24.62,24.035,24.59,470161,24.21,24.62,24.035,24.59,470161,0.0,1.0
2024-11-05,24.24,24.8,24.01,24.59,445292,24.24,24.8,24.01,24.59,445292,0.0,1.0
2024-11-06,26.99,27.07,26.13,26.32,1196769,26.99,27.07,26.13,26.32,1196769,0.0,1.0
2024-11-07,29.08,29.1887,27.83,28.19,1886883,29.08,29.1887,27.83,28.19,1886883,0.0,1.0
2024-11-08,29.49,29.9,28.97,29.57,2191837,29.49,29.9,28.97,29.57,2191837,0.0,1.0
2024-11-11,33.68,33.79,31.6,31.75,2311411,33.68,33.79,31.6,31.75,2311411,0.0,1.0
2024-11-12,32.9,33.1679,32.1629,32.71,1243437,32.9,33.1679,32.1629,32.71,1243437,0.0,1.0
2024-11-13,31.7,33.46,31.3,32.43,1917815,31.7,33.46,31.3,32.43,1917815,0.0,1.0
2024-11-14,30.99,32.0,30.61,31.92,825384,30.99,32.0,30.61,31.92,825384,0.0,1.0
2024-11-15,30.9,30.95,30.1501,30.73,947130,30.9,30.95,30.1501,30.73,947130,0.0,1.0
2024-11-18,31.64,32.015,30.75,31.0,840372,31.64,32.015,30.75,31.0,840372,0.0,1.0
2024-11-19,31.04,31.5199,30.9,31.0,624185,31.04,31.5199,30.9,31.0,624185,0.0,1.0
2024-11-20,30.73,31.4099,30.32,31.36,740479,30.73,31.4099,30.32,31.36,740479,0.0,1.0
2024-11-21,33.59,33.94,32.44,33.59,1966965,33.59,33.94,32.44,33.59,1966965,0.0,1.0
2024-11-22,32.92,33.3,32.71,33.02,1186482,32.92,33.3,32.71,33.02,1186482,0.0,1.0
2024-11-25,35.11,35.5184,33.5015,34.98,2175665,35.11,35.5184,33.5015,34.98,2175665,0.0,1.0
2024-11-26,33.19,33.639,32.54,33.2,1280267,33.19,33.639,32.54,33.2,1280267,0.0,1.0
2024-11-27,36.36,36.42,34.8822,34.94,2376162,36.36,36.42,34.8822,34.94,2376162,0.0,1.0
2024-11-29,35.88,36.56,35.85,36.1,830056,35.88,36.56,35.85,36.1,830056,0.0,1.0
2024-12-02,36.24,36.9,35.5901,36.38,1272438,36.24,36.9,35.5901,36.38,1272438,0.0,1.0
2024-12-03,36.11,36.14,35.02,35.53,1093534,36.11,36.14,35.02,35.53,1093534,0.0,1.0
2024-12-04,38.98,39.03,37.19,37.26,3385237,38.98,39.03,37.19,37.26,3385237,0.0,1.0
2024-12-05,38.27,39.6597,37.8738,39.35,2784831,38.27,39.6597,37.8738,39.35,2784831,0.0,1.0
2024-12-06,40.64,41.01,39.1129,39.3,3491841,40.64,41.01,39.1129,39.3,3491841,0.0,1.0
2024-12-09,37.4,39.5,37.24,38.94,2507819,37.4,39.5,37.24,38.94,2507819,0.0,1.0
2024-12-10,36.53,37.359,35.2,37.27,2848941,36.53,37.359,35.2,37.27,2848941,0.0,1.0
2024-12-11,38.38,38.48,37.261,37.33,1831068,38.38,38.48,37.261,37.33,1831068,0.0,1.0
2024-12-12,38.9,39.95,38.58,39.83,1366469,38.9,39.95,38.58,39.83,1366469,0.0,1.0
2024-12-13,39.26,39.75,38.8201,39.33,1789743,39.26,39.75,38.8201,39.33,1789743,0.0,1.0
2024-12-16,40.5,41.13,39.14,39.17,1992655,40.5,41.13,39.14,39.17,1992655,0.0,1.0
2024-12-17,39.37,40.31,39.2,40.18,1241504,39.37,40.31,39.2,40.18,1241504,0.0,1.0
2024-12-18,36.99,39.16,36.39,38.67,2193693,36.99,39.16,36.39,38.67,2193693,0.0,1.0
2024-12-19,33.76,37.05,33.27,36.92,3044027,33.76,37.05,33.27,36.92,3044027,0.0,1.0
2024-12-20,34.43,35.0,33.0625,33.29,2714629,34.43,35.0,33.0625,33.29,2714629,0.0,1.0
2024-12-23,33.99,34.15,32.69,33.5,1902280,33.99,34.15,32.69,33.5,1902280,0.0,1.0
2024-12-24,35.04,35.22,34.38,34.48,605373,35.04,35.22,34.38,34.48,605373,0.0,1.0
2024-12-26,33.24,33.639,33.05,33.63,1793648,33.24,33.639,33.05,33.63,1793648,0.0,1.0
2024-12-27,33.36,33.89,33.05,33.89,1236991,33.36,33.89,33.05,33.89,1236991,0.0,1.0
2024-12-30,33.96,34.16,32.9675,33.45,1116083,33.96,34.16,32.9675,33.45,1116083,0.0,1.0
2024-12-31,33.41,34.48,33.25,34.33,1758331,33.41,34.48,33.25,34.33,1758331,0.0,1.0
2025-01-02,34.58,35.0875,34.29,34.62,1847389,34.58,35.0875,34.29,34.62,1847389,0.0,1.0
2025-01-03,36.05,36.34,35.13,35.17,1194596,36.05,36.34,35.13,35.17,1194596,0.0,1.0
2025-01-06,36.88,37.48,36.31,36.38,1088485,36.88,37.48,36.31,36.38,1088485,0.0,1.0
2025-01-07,33.89,36.4355,33.59,36.38,2210964,33.89,36.4355,33.59,36.38,2210964,0.0,1.0
2025-01-08,32.85,33.8318,32.05,33.59,735618,32.85,33.8318,32.05,33.59,735618,0.0,1.0
2025-01-10,32.59,33.2,31.9337,32.69,773644,32.59,33.2,31.9337,32.69,773644,0.0,1.0
2025-01-13,30.86,31.0,29.1165,30.43,1815769,30.86,31.0,29.1165,30.43,1815769,0.0,1.0
2025-01-14,32.25,32.3895,31.71,32.14,1435391,32.25,32.3895,31.71,32.14,1435391,0.0,1.0
2025-01-15,34.38,34.78,32.8075,32.92,1814438,34.38,34.78,32.8075,32.92,1814438,0.0,1.0
2025-01-16,33.36,33.6493,32.6483,33.46,618568,33.36,33.6493,32.6483,33.46,618568,0.0,1.0
2025-01-17,35.215,35.31,34.075,34.29,1168435,35.215,35.31,34.075,34.29,1168435,0.0,1.0
2025-01-21,33.14,33.7,32.66,33.35,2436469,33.14,33.7,32.66,33.35,2436469,0.0,1.0
2025-01-22,32.59,33.136,32.4,33.09,819885,32.59,33.136,32.4,33.09,819885,0.0,1.0
2025-01-23,32.51,33.01,31.98,32.37,1831405,32.51,33.01,31.98,32.37,1831405,0.0,1.0
2025-01-24,33.33,34.28,33.29,34.03,896674,33.33,34.28,33.29,34.03,896674,0.0,1.0
2025-01-27,31.42,31.52,30.456,31.03,1599786,31.42,31.52,30.456,31.03,1599786,0.0,1.0
2025-01-28,30.91,32.16,30.91,31.72,1139860,30.91,32.16,30.91,31.72,1139860,0.0,1.0
2025-01-29,31.38,31.82,30.55,31.12,1587682,31.38,31.82,30.55,31.12,1587682,0.0,1.0
2025-01-30,32.37,32.875,32.31,32.58,1352003,32.37,32.875,32.31,32.58,1352003,0.0,1.0
2025-01-31,33.18,34.4292,32.87,33.61,1292480,33.18,34.4292,32.87,33.61,1292480,0.0,1.0
2025-02-03,27.11,27.75,25.49,25.64,5724562,27.11,27.75,25.49,25.64,5724562,0.0,1.0
2025-02-04,27.39,28.73,27.23,28.02,1794752,27.39,28.73,27.23,28.02,1794752,0.0,1.0
2025-02-05,27.66,28.21,27.153,28.21,924402,27.66,28.21,27.153,28.21,924402,0.0,1.0
2025-02-06,27.21,27.78,26.76,27.7,1277585,27.21,27.78,26.76,27.7,1277585,0.0,1.0
2025-02-07,25.85,27.98,25.7815,27.93,1230787,25.85,27.98,25.7815,27.93,1230787,0.0,1.0
2025-02-10,26.84,26.9451,26.41,26.62,899399,26.84,26.9451,26.41,26.62,899399,0.0,1.0
2025-02-11,25.95,26.7503,25.8153,26.58,792293,25.95,26.7503,25.8153,26.58,792293,0.0,1.0
2025-02-12,26.78,26.96,25.47,25.7,1193167,26.78,26.96,25.47,25.7,1193167,0.0,1.0
2025-02-13,26.55,26.665,26.13,26.49,635742,26.55,26.665,26.13,26.49,635742,0.0,1.0
2025-02-14,27.33,27.94,26.91,26.99,1324587,27.33,27.94,26.91,26.99,1324587,0.0,1.0
2025-02-18,26.32,27.23,26.05,27.23,1652942,26.32,27.23,26.05,27.23,1652942,0.0,1.0
2025-02-19,27.25,27.3,26.775,27.17,936141,27.25,27.3,26.775,27.17,936141,0.0,1.0
2025-02-20,27.52,27.71,27.07,27.65,624844,27.52,27.71,27.07,27.65,624844,0.0,1.0
2025-02-21,26.3,28.33,26.21,28.25,2352093,26.3,28.33,26.21,28.25,2352093,0.0,1.0
2025-02-24,26.4,26.86,26.22,26.68,1259841,26.4,26.86,26.22,26.68,1259841,0.0,1.0
2025-02-25,24.86,25.1,23.57,24.08,3431533,24.86,25.1,23.57,24.08,3431533,0.0,1.0
2025-02-26,23.31,24.55,22.51,23.75,3728793,23.31,24.55,22.51,23.75,3728793,0.0,1.0
2025-02-27,22.51,23.505,22.37,23.39,1017050,22.51,23.505,22.37,23.39,1017050,0.0,1.0
2025-02-28,22.14,22.54,21.37,21.62,1799211,22.14,22.54,21.37,21.62,1799211,0.0,1.0
2025-03-03,21.28,23.7,20.95,23.61,3600837,21.28,23.7,20.95,23.61,3600837,0.0,1.0
2025-03-04,21.4,21.92,19.95,20.65,1957835,21.4,21.92,19.95,20.65,1957835,0.0,1.0
2025-03-05,22.3,22.35,21.61,22.0,1069410,22.3,22.35,21.61,22.0,1069410,0.0,1.0
2025-03-06,21.99,22.73,21.75,22.52,1353272,21.99,22.73,21.75,22.52,1353272,0.0,1.0
2025-03-07,21.54,22.56,21.39,21.85,1380882,21.54,22.56,21.39,21.85,1380882,0.0,1.0
2025-03-10,18.67,21.14,18.08,21.14,4264658,18.67,21.14,18.08,21.14,4264658,0.0,1.0
2025-03-11,19.51,19.61,18.3911,19.17,1496643,19.51,19.61,18.3911,19.17,1496643,0.0,1.0
2025-03-12,18.75,19.11,18.29,19.08,1531780,18.75,19.11,18.29,19.08,1531780,0.0,1.0
2025-03-13,18.49,18.99,18.19,18.99,1426139,18.49,18.99,18.19,18.99,1426139,0.0,1.0
2025-03-14,19.325,19.44,18.84,18.98,813499,19.325,19.44,18.84,18.98,813499,0.0,1.0
2025-03-17,19.42,19.51,18.87,18.98,816447,19.42,19.51,18.87,18.98,816447,0.0,1.0
2025-03-18,19.02,19.055,18.7,18.98,1844645,19.02,19.055,18.7,18.98,1844645,0.0,1.0
2025-03-19,20.315,20.74,20.0,20.08,1181438,20.315,20.74,20.0,20.08,1181438,0.0,1.0
2025-03-20,19.71,20.0897,19.5002,19.86,738080,19.71,20.0897,19.5002,19.86,738080,0.0,1.0
2025-03-21,19.71,19.76,19.35,19.47,356491,19.71,19.76,19.35,19.47,356491,0.0,1.0
2025-03-24,20.89,21.015,20.6713,20.78,1631234,20.89,21.015,20.6713,20.78,1631234,0.0,1.0
2025-03-25,20.75,20.815,20.52,20.73,562812,20.75,20.815,20.52,20.73,562812,0.0,1.0
2025-03-26,19.96,20.55,19.79,20.54,1045568,19.96,20.55,19.79,20.54,1045568,0.0,1.0
2025-03-27,20.04,20.24,19.86,20.05,641797,20.04,20.24,19.86,20.05,641797,0.0,1.0
2025-03-28,18.7,19.0,18.6,18.96,788576,18.7,19.0,18.6,18.96,788576,0.0,1.0
2025-03-31,18.25,18.52,17.95,18.23,728653,18.25,18.52,17.95,18.23,728653,0.0,1.0
2025-04-01,19.1,19.255,18.42,18.72,806579,19.1,19.255,18.42,18.72,806579,0.0,1.0
2025-04-02,19.1,19.18,18.54,18.59,1057766,19.1,19.18,18.54,18.59,1057766,0.0,1.0
2025-04-03,17.83,17.95,17.495,17.7,1292508,17.83,17.95,17.495,17.7,1292508,0.0,1.0
2025-04-04,18.07,18.265,17.7,17.78,1674281,18.07,18.265,17.7,17.78,1674281,0.0,1.0
2025-04-07,15.4,16.3389,14.8501,15.02,4944384,15.4,16.3389,14.8501,15.02,4944384,0.0,1.0
2025-04-08,14.63,15.8485,14.52,15.8,2091571,14.63,15.8485,14.52,15.8,2091571,0.0,1.0
2025-04-09,16.36,16.68,14.54,14.54,4394694,16.36,16.68,14.54,14.54,4394694,0.0,1.0
2025-04-10,15.11,15.89,14.7,15.86,2856745,15.11,15.89,14.7,15.86,2856745,0.0,1.0
2025-04-11,15.66,15.88,15.4,15.56,1363968,15.66,15.88,15.4,15.56,1363968,0.0,1.0
2025-04-14,16.37,16.8799,16.14,16.73,2906487,16.37,16.8799,16.14,16.73,2906487,0.0,1.0
2025-04-15,16.07,16.59,15.97,16.39,1188447,16.07,16.59,15.97,16.39,1188447,0.0,1.0
2025-04-16,15.87,16.11,15.38,15.73,2295717,15.87,16.11,15.38,15.73,2295717,0.0,1.0
2025-04-17,15.81,16.155,15.625,15.93,823879,15.81,16.155,15.625,15.93,823879,0.0,1.0
2025-04-21,15.73,16.4,15.63,16.27,1155497,15.73,16.4,15.63,16.27,1155497,0.0,1.0
2025-04-22,17.01,17.29,16.29,16.29,2550879,17.01,17.29,16.29,16.29,2550879,0.0,1.0
2025-04-23,17.88,18.33,17.62,18.15,2927221,17.88,18.33,17.62,18.15,2927221,0.0,1.0
2025-04-24,17.65,17.7801,17.45,17.57,1714260,17.65,17.7801,17.45,17.57,1714260,0.0,1.0
2025-04-25,18.04,18.29,17.6,17.69,1346726,18.04,18.29,17.6,17.69,1346726,0.0,1.0
2025-04-28,17.97,18.02,17.44,17.99,1016812,17.97,18.02,17.44,17.99,1016812,0.0,1.0
2025-04-29,18.23,18.315,18.075,18.12,663002,18.23,18.315,18.075,18.12,663002,0.0,1.0
2025-04-30,17.84,17.91,17.315,17.71,1028565,17.84,17.91,17.315,17.71,1028565,0.0,1.0
2025-05-01,18.44,18.735,18.2301,18.51,1072407,18.44,18.735,18.2301,18.51,1072407,0.0,1.0
2025-05-02,18.39,18.695,18.29,18.36,696383,18.39,18.695,18.29,18.36,696383,0.0,1.0
2025-05-05,18.16,18.26,17.93,18.02,478322,18.16,18.26,17.93,18.02,478322,0.0,1.0
2025-05-06,17.83,17.97,17.49,17.59,639674,17.83,17.97,17.49,17.59,639674,0.0,1.0
2025-05-07,17.95,18.34,17.88,18.24,592183,17.95,18.34,17.88,18.24,592183,0.0,1.0
2025-05-08,21.2,21.38,19.63,19.66,2798915,21.2,21.38,19.63,19.66,2798915,0.0,1.0
2025-05-09,23.33,23.88,22.73,23.46,1913296,23.33,23.88,22.73,23.46,1913296,0.0,1.0
2025-05-12,24.59,25.73,24.07,25.58,1885733,24.59,25.73,24.07,25.58,1885733,0.0,1.0
2025-05-13,26.91,27.37,25.26,25.43,2309675,26.91,27.37,25.26,25.43,2309675,0.0,1.0
2025-05-14,26.01,26.25,25.4501,26.11,1051668,26.01,26.25,25.4501,26.11,1051668,0.0,1.0
2025-05-15,25.28,26.02,24.77,25.62,1158000,25.28,26.02,24.77,25.62,1158000,0.0,1.0
2025-05-16,25.93,26.1598,25.7,26.01,623051,25.93,26.1598,25.7,26.01,623051,0.0,1.0
2025-05-19,25.17,25.45,23.95,24.04,1016115,25.17,25.45,23.95,24.04,1016115,0.0,1.0
2025-05-20,25.02,25.115,24.43,24.81,754231,25.02,25.115,24.43,24.81,754231,0.0,1.0
2025-05-21,25.14,26.15,24.51,25.31,1500381,25.14,26.15,24.51,25.31,1500381,0.0,1.0
2025-05-22,26.37,26.805,26.26,26.52,1992265,26.37,26.805,26.26,26.52,1992265,0.0,1.0
2025-05-23,25.59,25.91,25.47,25.59,811675,25.59,25.91,25.47,25.59,811675,0.0,1.0
2025-05-27,26.9,27.13,26.33,26.65,1462809,26.9,27.13,26.33,26.65,1462809,0.0,1.0
2025-05-28,26.21,26.889,26.15,26.76,1782901,26.21,26.889,26.15,26.76,1782901,0.0,1.0
2025-05-29,26.53,26.89,26.23,26.89,2383281,26.53,26.89,26.23,26.89,2383281,0.0,1.0
2025-05-30,25.73,26.14,25.37,25.94,1816616,25.73,26.14,25.37,25.94,1816616,0.0,1.0
2025-06-02,25.32,25.65,24.97,25.0,1507675,25.32,25.65,24.97,25.0,1507675,0.0,1.0
2025-06-03,26.27,26.53,26.05,26.19,1318959,26.27,26.53,26.05,26.19,1318959,0.0,1.0
2025-06-04,26.25,26.8,25.93,26.15,1271871,26.25,26.8,25.93,26.15,1271871,0.0,1.0
2025-06-05,25.26,26.31,25.065,26.31,1335058,25.26,26.31,25.065,26.31,1335058,0.0,1.0
2025-06-06,24.83,25.32,24.82,24.84,1056415,24.83,25.32,24.82,24.84,1056415,0.0,1.0
2025-06-09,25.8,25.905,25.1,25.38,717317,25.8,25.905,25.1,25.38,717317,0.0,1.0
2025-06-10,27.77,28.053,26.91,27.54,1732315,27.77,28.053,26.91,27.54,1732315,0.0,1.0
2025-06-11,28.15,28.7899,27.85,28.14,2667900,28.15,28.7899,27.85,28.14,2667900,0.0,1.0
2025-06-12,26.93,27.72,26.89,27.38,1145847,26.93,27.72,26.89,27.38,1145847,0.0,1.0
2025-06-13,25.26,25.835,25.04,25.45,1759118,25.26,25.835,25.04,25.45,1759118,0.0,1.0
2025-06-16,26.62,26.71,26.09,26.12,1224764,26.62,26.71,26.09,26.12,1224764,0.0,1.0
2025-06-17,25.28,25.67,24.53,25.57,1245137,25.28,25.67,24.53,25.57,1245137,0.0,1.0
2025-06-18,24.91,25.37,24.66,24.7,1031826,24.91,25.37,24.66,24.7,1031826,0.0,1.0
2025-06-20,24.11,25.59,23.68,25.56,2430600,24.11,25.59,23.68,25.56,2430600,0.0,1.0
2025-06-23,23.13,23.24,21.87,22.49,2349825,23.13,23.24,21.87,22.49,2349825,0.0,1.0
2025-06-24,24.36,24.8,24.0335,24.15,1526718,24.36,24.8,24.0335,24.15,1526718,0.0,1.0
2025-06-25,24.3,24.44,23.9025,24.4,488948,24.3,24.44,23.9025,24.4,488948,0.0,1.0
2025-06-26,24.36,24.58,24.1,24.39,527957,24.36,24.58,24.1,24.39,527957,0.0,1.0
2025-06-27,24.13,24.49,23.871,24.26,528915,24.13,24.49,23.871,24.26,528915,0.0,1.0
2025-06-30,25.17,25.185,24.35,24.73,1164684,25.17,25.185,24.35,24.73,1164684,0.0,1.0
2025-07-01,24.0,24.55,24.0,24.42,859638,24.0,24.55,24.0,24.42,859638,0.0,1.0
2025-07-02,26.03,26.07,24.42,24.45,1653112,26.03,26.07,24.42,24.45,1653112,0.0,1.0
2025-07-03,25.74,26.3699,25.67,25.93,963983,25.74,26.3699,25.67,25.93,963983,0.0,1.0
2025-07-07,25.44,25.685,25.14,25.57,1403390,25.44,25.685,25.14,25.57,1403390,0.0,1.0
2025-07-08,26.1,26.28,25.5783,25.8,1341008,26.1,26.28,25.5783,25.8,1341008,0.0,1.0
2025-07-09,27.69,27.95,26.3,26.64,2303139,27.69,27.95,26.3,26.64,2303139,0.0,1.0
2025-07-10,28.19,28.42,27.6,27.91,2143939,28.19,28.42,27.6,27.91,2143939,0.0,1.0
2025-07-11,30.12,30.13,29.38,30.01,3129805,30.12,30.13,29.38,30.01,3129805,0.0,1.0
2025-07-14,30.01,30.7,29.84,30.48,3095028,30.01,30.7,29.84,30.48,3095028,0.0,1.0
2025-07-15,30.44,30.99,29.66,30.3,3063851,30.44,30.99,29.66,30.3,3063851,0.0,1.0
2025-07-16,33.85,33.85,31.67,31.75,5272011,33.85,33.85,31.67,31.75,5272011,0.0,1.0
2025-07-17,34.17,34.585,33.6343,34.26,4864941,34.17,34.585,33.6343,34.26,4864941,0.0,1.0
2025-07-18,35.56,36.755,35.3401,36.25,5082652,35.56,36.755,35.3401,36.25,5082652,0.0,1.0
2025-07-21,37.38,38.63,37.21,37.9,6936072,37.38,38.63,37.21,37.9,6936072,0.0,1.0
2025-07-22,36.71,37.5299,36.25,37.0,2714657,36.71,37.5299,36.25,37.0,2714657,0.0,1.0
2025-07-23,35.89,36.64,35.51,36.64,2443237,35.89,36.64,35.51,36.64,2443237,0.0,1.0
2025-07-24,37.44,37.73,36.1371,36.46,2449847,37.44,37.73,36.1371,36.46,2449847,0.0,1.0
2025-07-25,36.42,37.21,36.02,37.09,2519042,36.42,37.21,36.02,37.09,2519042,0.0,1.0
2025-07-28,37.98,38.67,37.51,38.45,2390621,37.98,38.67,37.51,38.45,2390621,0.0,1.0
2025-07-29,37.6,38.65,37.1102,38.61,1852581,37.6,38.65,37.1102,38.61,1852581,0.0,1.0
2025-07-30,37.56,38.29,36.73,37.54,1518555,37.56,38.29,36.73,37.54,1518555,0.0,1.0
2025-07-31,37.3,38.15,37.28,38.01,1657298,37.3,38.15,37.28,38.01,1657298,0.0,1.0
2025-08-01,34.97,36.49,34.95,36.45,3317977,34.97,36.49,34.95,36.45,3317977,0.0,1.0
2025-08-04,36.64,37.1301,35.55,35.61,3200769,36.64,37.1301,35.55,35.61,3200769,0.0,1.0
2025-08-05,35.67,36.55,35.5,36.3,1865257,35.67,36.55,35.5,36.3,1865257,0.0,1.0
2025-08-06,36.8,36.98,35.69,35.88,1667694,36.8,36.98,35.69,35.88,1667694,0.0,1.0
2025-08-07,38.7,38.7537,37.79,38.31,3222256,38.7,38.7537,37.79,38.31,3222256,0.0,1.0
2025-08-08,40.61,40.66,39.0535,39.14,4078360,40.61,40.66,39.0535,39.14,4078360,0.0,1.0
2025-08-11,42.57,43.62,41.79,41.81,5230401,42.57,43.62,41.79,41.81,5230401,0.0,1.0
2025-08-12,45.2,45.22,43.49,44.16,5832099,45.2,45.22,43.49,44.16,5832099,0.0,1.0
2025-08-13,47.38,47.53,46.1408,47.1,6755776,47.38,47.53,46.1408,47.1,6755776,0.0,1.0
2025-08-14,45.37,47.04,44.77,45.3,5963067,45.37,47.04,44.77,45.3,5963067,0.0,1.0
2025-08-15,43.8,46.1946,43.68,46.12,5359290,43.8,46.1946,43.68,46.12,5359290,0.0,1.0
2025-08-18,43.51,43.81,42.68,43.5,2643229,43.51,43.81,42.68,43.5,2643229,0.0,1.0
2025-08-19,41.29,43.33,41.05,43.08,3506987,41.29,43.33,41.05,43.08,3506987,0.0,1.0
2025-08-20,43.44,43.57,40.98,41.81,3137612,43.44,43.57,40.98,41.81,3137612,0.0,1.0
2025-08-21,42.19,43.2499,42.0201,42.71,1346466,42.19,43.2499,42.0201,42.71,1346466,0.0,1.0
2025-08-22,48.4,48.56,42.4,42.54,10929444,48.4,48.56,42.4,42.54,10929444,0.0,1.0
2025-08-25,44.18,46.79,44.1,46.51,4571790,44.18,46.79,44.1,46.51,4571790,0.0,1.0
2025-08-26,45.94,45.97,44.3599,44.77,3725590,45.94,45.97,44.3599,44.77,3725590,0.0,1.0
2025-08-27,45.6,46.58,45.29,46.04,2312281,45.6,46.58,45.29,46.04,2312281,0.0,1.0
2025-08-28,44.34,46.06,44.28,45.95,1881707,44.34,46.06,44.28,45.95,1881707,0.0,1.0
2025-08-29,43.33,43.91,42.62,43.89,3123993,43.33,43.91,42.62,43.89,3123993,0.0,1.0
2025-09-02,42.63,43.92,42.49,42.99,2241236,42.63,43.92,42.49,42.99,2241236,0.0,1.0
2025-09-03,44.72,44.873,43.68,43.73,2472911,44.72,44.873,43.68,43.73,2472911,0.0,1.0
2025-09-04,42.68,43.9999,42.54,43.94,2700046,42.68,43.9999,42.54,43.94,2700046,0.0,1.0
2025-09-05,43.27,44.7286,42.44,44.61,2821859,43.27,44.7286,42.44,44.61,2821859,0.0,1.0
2025-09-08,42.85,43.81,42.78,43.36,1606726,42.85,43.81,42.78,43.36,1606726,0.0,1.0
2025-09-09,42.89,43.57,42.69,43.38,2023064,42.89,43.57,42.69,43.38,2023064,0.0,1.0
2025-09-10,43.15,44.52,42.93,43.66,2591466,43.15,44.52,42.93,43.66,2591466,0.0,1.0
2025-09-11,44.21,44.4,43.89,44.05,1589153,44.21,44.4,43.89,44.05,1589153,0.0,1.0
2025-09-12,46.66,46.68,45.0235,45.16,3790218,46.66,46.68,45.0235,45.16,3790218,0.0,1.0
2025-09-15,44.88,45.38,44.585,45.25,2311794,44.88,45.38,44.585,45.25,2311794,0.0,1.0
2025-09-16,44.88,45.055,44.17,45.05,2138552,44.88,45.055,44.17,45.05,2138552,0.0,1.0
2025-09-17,45.15,45.2799,44.17,45.01,2599870,45.15,45.2799,44.17,45.01,2599870,0.0,1.0
2025-09-18,45.83,46.345,45.555,45.8,2160134,45.83,46.345,45.555,45.8,2160134,0.0,1.0
2025-09-19,44.34,45.3846,44.31,45.21,2071116,44.34,45.3846,44.31,45.21,2071116,0.0,1.0
2025-09-22,41.3,42.1697,41.2,42.0,2869258,41.3,42.1697,41.2,42.0,2869258,0.0,1.0
2025-09-23,41.46,42.06,41.28,41.9,2287404,41.46,42.06,41.28,41.9,2287404,0.0,1.0
2025-09-24,41.53,42.01,41.42,41.69,1060480,41.53,42.01,41.42,41.69,1060480,0.0,1.0
2025-09-25,39.04,40.14,38.1396,39.98,5876989,39.04,40.14,38.1396,39.98,5876989,0.0,1.0
2025-09-26,40.23,40.67,39.04,39.13,3738966,40.23,40.67,39.04,39.13,3738966,0.0,1.0
2025-09-29,41.87,42.03,41.001,41.06,2455379,41.87,42.03,41.001,41.06,2455379,0.0,1.0
2025-09-30,41.55,41.73,40.855,41.65,2197655,41.55,41.73,40.855,41.65,2197655,0.0,1.0
2025-10-01,43.31,43.43,42.7835,42.925,3640118,43.31,43.43,42.7835,42.925,3640118,0.0,1.0
2025-10-02,44.92,45.16,43.35,43.9,3906434,44.92,45.16,43.35,43.9,3906434,0.0,1.0
2025-10-03,45.2,45.9,44.3444,44.95,4376864,45.2,45.9,44.3444,44.95,4376864,0.0,1.0
2025-10-06,47.205,47.31,45.76,45.9,4157336,47.205,47.31,45.76,45.9,4157336,0.0,1.0
2025-10-07,44.71,47.54,44.41,47.51,6478293,44.71,47.54,44.41,47.51,6478293,0.0,1.0
2025-10-08,45.08,45.53,44.31,44.72,3817369,45.08,45.53,44.31,44.72,3817369,0.0,1.0
2025-10-09,43.3,43.95,42.59,43.95,4281641,43.3,43.95,42.59,43.95,4281641,0.0,1.0
2025-10-10,39.88,43.865,39.44,43.605,10385250,39.88,43.865,39.44,43.605,10385250,0.0,1.0
2025-10-13,42.49,42.685,40.74,40.98,5673602,42.49,42.685,40.74,40.98,5673602,0.0,1.0
2025-10-14,41.0,41.57,38.93,39.45,8563780,41.0,41.57,38.93,39.45,8563780,0.0,1.0
2025-10-15,39.78,41.0198,39.24,40.74,5447614,39.78,41.0198,39.24,40.74,5447614,0.0,1.0
2025-10-16,38.62,40.64,38.44,40.38,5837347,38.62,40.64,38.44,40.38,5837347,0.0,1.0
2025-10-17,38.22,38.43,37.08,37.69,4499887,38.22,38.43,37.08,37.69,4499887,0.0,1.0
2025-10-20,39.75,40.45,39.16,40.21,4538306,39.75,40.45,39.16,40.21,4538306,0.0,1.0
2025-10-21,39.94,41.07,38.46,38.79,6400828,39.94,41.07,38.46,38.79,6400828,0.0,1.0
2025-10-22,37.95,38.7,37.71,38.46,5521312,37.95,38.7,37.71,38.46,5521312,0.0,1.0
2025-10-23,38.53,39.26,38.0,38.36,4371715,38.53,39.26,38.0,38.36,4371715,0.0,1.0
2025-10-24,39.22,39.66,38.59,39.63,3372815,39.22,39.66,38.59,39.63,3372815,0.0,1.0
2025-10-27,41.91,42.295,41.19,41.54,2661663,41.91,42.295,41.19,41.54,2661663,0.0,1.0
2025-10-28,40.32,41.7,40.2,41.38,2653579,40.32,41.7,40.2,41.38,2653579,0.0,1.0
2025-10-29,38.96,40.2298,38.3202,40.18,4721439,38.96,40.2298,38.3202,40.18,4721439,0.0,1.0
2025-10-30,36.77,38.13,36.68,38.12,4345354,36.77,38.13,36.68,38.12,4345354,0.0,1.0
2025-10-31,38.78,38.96,37.95,38.49,2423524,38.78,38.96,37.95,38.49,2423524,0.0,1.0
2025-11-03,35.76,37.33,35.53,37.15,5205618,35.76,37.33,35.53,37.15,5205618,0.0,1.0
2025-11-04,32.07,35.78,31.21,34.92,7740481,32.07,35.78,31.21,34.92,7740481,0.0,1.0
2025-11-05,34.46,34.7435,33.105,33.34,2880650,34.46,34.7435,33.105,33.34,2880650,0.0,1.0
2025-11-06,32.97,33.58,32.395,33.55,3784972,32.97,33.58,32.395,33.55,3784972,0.0,1.0
2025-11-07,34.57,34.66,31.86,32.23,3639973,34.57,34.66,31.86,32.23,3639973,0.0,1.0
2025-11-10,35.65,36.0205,34.98,36.01,3214805,35.65,36.0205,34.98,36.01,3214805,0.0,1.0
2025-11-11,34.28,35.26,34.19,35.26,3579312,34.28,35.26,34.19,35.26,3579312,0.0,1.0
2025-11-12,34.06,35.64,33.62,35.61,6055881,34.06,35.64,33.62,35.61,6055881,0.0,1.0
2025-11-13,31.6,34.67,31.4255,34.21,10582777,31.6,34.67,31.4255,34.21,10582777,0.0,1.0
2025-11-14,31.29,32.5,30.98,31.25,4320938,31.29,32.5,30.98,31.25,4320938,0.0,1.0
2025-11-17,29.95,32.01,29.48,31.1,16113412,29.95,32.01,29.48,31.1,16113412,0.0,1.0
2025-11-18,31.16,31.63,30.24,30.49,5216771,31.16,31.63,30.24,30.49,5216771,0.0,1.0
2025-11-19,29.33,30.98,28.61,30.21,8004325,29.33,30.98,28.61,30.21,8004325,0.0,1.0
2025-11-20,28.23,30.11,27.81,30.06,8048654,28.23,30.11,27.81,30.06,8048654,0.0,1.0
2025-11-21,27.31,28.0,26.69,27.18,5428167,27.31,28.0,26.69,27.18,5428167,0.0,1.0
2025-11-24,29.67,29.79,27.78,27.91,4509336,29.67,29.79,27.78,27.91,4509336,0.0,1.0
2025-11-25,29.23,29.52,28.49,29.07,3180583,29.23,29.52,28.49,29.07,3180583,0.0,1.0
2025-11-26,30.21,30.39,28.98,29.29,2777796,30.21,30.39,28.98,29.29,2777796,0.0,1.0