date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-10,25.2482,25.2482,24.88,24.94,325,24.6305271741526,24.6305271741526,24.2713348315094,24.3298669894632,333.150197800519,0.0,1.0
2024-09-11,25.7267,25.7267,25.7267,25.7267,164,25.0973211338341,25.0973211338341,25.0973211338341,25.0973211338341,168.112715197801,0.0,1.0
2024-09-12,25.8966,25.8966,25.8966,25.8966,233,25.26306469444,25.26306469444,25.26306469444,25.26306469444,238.84306488468,0.0,1.0
2024-09-13,26.2584,26.2584,26.2584,26.2584,29,25.6160136069014,25.6160136069014,25.6160136069014,25.6160136069014,29.7272484191233,0.0,1.0
2024-09-16,26.0382,26.0382,25.99,25.99,300,25.401200587211,25.401200587211,25.3541797536547,25.3541797536547,307.523259508171,0.0,1.0
2024-09-17,26.3506,26.3506,26.3506,26.3506,4,25.7059580229571,25.7059580229571,25.7059580229571,25.7059580229571,4.10031012677562,0.0,1.0
2024-09-18,26.315,26.315,26.315,26.315,3,25.6712289425712,25.6712289425712,25.6712289425712,25.6712289425712,3.07523259508171,0.0,1.0
2024-09-19,27.0058,27.0058,27.0058,27.0058,2,26.3451291878126,26.3451291878126,26.3451291878126,26.3451291878126,2.05015506338781,0.0,1.0
2024-09-20,27.105,27.105,27.105,27.105,378,26.4419023556295,26.4419023556295,26.4419023556295,26.4419023556295,387.479306980297,0.0,1.0
2024-09-23,27.5409,27.5409,27.5409,27.5409,2,26.8671384831639,26.8671384831639,26.8671384831639,26.8671384831639,2.05015506338781,0.0,1.0
2024-09-24,28.1027,28.1027,27.53,27.53,159,27.4151945888047,27.4151945888047,26.8565051411356,26.8565051411356,162.987327539331,0.0,1.0
2024-09-25,28.016,28.07,28.016,28.07,201,27.3306156205614,27.3832945627198,27.3306156205614,27.3832945627198,206.040583870475,0.0,1.0
2024-09-26,28.6749,28.6749,28.6749,28.6749,147,27.9733962684907,27.9733962684907,27.9733962684907,27.9733962684907,150.686397159004,0.0,1.0
2024-09-27,28.5522,28.56,28.5522,28.56,109,27.8536980054752,27.8613071860092,27.8536980054752,27.8613071860092,111.733450954636,0.0,1.0
2024-09-30,27.9842,28.21,27.97,28.21,2506,27.2995935768459,27.5198695979454,27.2857409661302,27.5198695979454,2568.84429442493,0.0,1.0
2024-10-01,27.1483,27.1483,27.13,27.13,142,26.4841430629529,26.4841430629529,26.466290754777,26.466290754777,145.561009500534,0.0,1.0
2024-10-02,27.5503,27.5503,27.5503,27.5503,11,26.8763085212433,26.8763085212433,26.8763085212433,26.8763085212433,11.275852848633,0.0,1.0
2024-10-03,27.7317,27.7317,27.7317,27.7317,13,27.053270745457,27.053270745457,27.053270745457,27.053270745457,13.3260079120208,0.0,1.0
2024-10-04,28.28,28.3058,27.96,28.3058,508,27.5881571155581,27.6133259434783,27.2759856064712,27.6133259434783,520.739386100505,0.0,1.0
2024-10-07,28.041,28.041,28.041,28.041,38,27.3550040197088,27.3550040197088,27.3550040197088,27.3550040197088,38.9529462043685,0.0,1.0
2024-10-08,28.0034,28.0034,28.0034,28.0034,11,27.3183238673911,27.3183238673911,27.3183238673911,27.3183238673911,11.275852848633,0.0,1.0
2024-10-09,27.6884,27.6884,27.6884,27.6884,44,27.0110300381337,27.0110300381337,27.0110300381337,27.0110300381337,45.1034113945318,0.0,1.0
2024-10-10,27.6345,27.6345,27.6345,27.6345,8,26.9584486495718,26.9584486495718,26.9584486495718,26.9584486495718,8.20062025355126,0.0,1.0
2024-10-11,28.8869,28.8869,28.8869,28.8869,12,28.1802098932608,28.1802098932608,28.1802098932608,28.1802098932608,12.3009303803269,0.0,1.0
2024-10-14,29.4332,29.4332,29.4332,29.4332,8,28.7131451914302,28.7131451914302,28.7131451914302,28.7131451914302,8.20062025355124,0.0,1.0
2024-10-15,29.2738,29.2738,29.2738,29.2738,56,28.5576447584663,28.5576447584663,28.5576447584663,28.5576447584663,57.4043417748587,0.0,1.0
2024-10-16,30.42,30.42,30.42,30.42,5,29.675804082577,29.675804082577,29.675804082577,29.675804082577,5.12538765846954,0.0,1.0
2024-10-17,30.36,30.6107,30.36,30.6107,129,29.6172719246232,29.8618387912735,29.6172719246232,29.8618387912735,132.235001588514,0.0,1.0
2024-10-18,30.9389,30.9389,30.9389,30.9389,16,30.1820096952808,30.1820096952808,30.1820096952808,30.1820096952808,16.4012405071025,0.0,1.0
2024-10-21,31.72,31.72,31.72,31.72,51,30.9440008382427,30.9440008382427,30.9440008382427,30.9440008382427,52.2789541163892,0.0,1.0
2024-10-22,32.02,32.02,32.02,32.02,7,31.2366616280117,31.2366616280117,31.2366616280117,31.2366616280117,7.17554272185735,0.0,1.0
2024-10-23,31.31,31.31,31.0657,31.0657,556,30.5440310922251,30.5440310922251,30.3057076557565,30.3057076557565,569.943107621811,0.0,1.0
2024-10-24,31.93,31.93,31.93,31.93,15,31.148863391081,31.148863391081,31.148863391081,31.148863391081,15.3761629754086,0.0,1.0
2024-10-25,31.72,31.72,31.72,31.72,11,30.9440008382427,30.9440008382427,30.9440008382427,30.9440008382427,11.275852848633,0.0,1.0
2024-10-28,32.95,33.0,32.95,33.0,204,32.1439100762956,32.1926868745905,32.1439100762956,32.1926868745905,209.115816465557,0.0,1.0
2024-10-29,33.02,33.02,32.8966,32.8966,609,32.2121975939084,32.2121975939084,32.0918164557168,32.0918164557168,624.272216801589,0.0,1.0
2024-10-30,32.59,32.59,32.58,32.58,521,31.7927171285728,31.7927171285728,31.7829617689139,31.7829617689139,534.065394012526,0.0,1.0
2024-10-31,31.0,31.0,31.0,31.0,8,30.2416149427971,30.2416149427971,30.2416149427971,30.2416149427971,8.20062025355125,0.0,1.0
2024-11-01,30.95,30.95,30.95,30.95,87,30.1928381445023,30.1928381445023,30.1928381445023,30.1928381445023,89.1817452573697,0.0,1.0
2024-11-04,30.4,30.4,30.4,30.4,5,29.6562933632591,29.6562933632591,29.6562933632591,29.6562933632591,5.12538765846953,0.0,1.0
2024-11-05,31.47,31.47,31.47,31.47,5,30.7001168467686,30.7001168467686,30.7001168467686,30.7001168467686,5.12538765846952,0.0,1.0
2024-11-06,35.27,35.27,35.27,35.27,85,34.4071535171759,34.4071535171759,34.4071535171759,34.4071535171759,87.1315901939821,0.0,1.0
2024-11-07,35.89,35.9,34.82,35.07,2587,35.0119858160319,35.0217411756909,33.9681623325224,34.2120463239966,2651.87557449213,0.0,1.0
2024-11-08,36.4459,39.48,36.4459,39.48,494,35.5542862594739,38.514159933601,35.5542862594739,38.514159933601,506.388300656789,0.0,1.0
2024-11-11,39.0913,39.0913,38.75,38.75,421,38.1349691036569,38.1349691036569,37.8020186784964,37.8020186784964,431.557640843135,0.0,1.0
2024-11-12,38.85,38.85,37.9631,37.9631,6546,37.8995722750861,37.8995722750861,37.0343694269323,37.0343694269323,6710.1575224683,0.0,1.0
2024-11-13,36.79,39.67,36.79,39.67,2748,35.8899681853389,38.6995117671213,35.8899681853389,38.6995117671213,2816.91305709485,0.0,1.0
2024-11-14,35.86,36.72,35.86,36.72,209,34.982719737055,35.8216806677261,34.982719737055,35.8216806677261,214.241204124026,0.0,1.0
2024-11-15,36.48,36.48,35.98,35.98,316,35.5875520359109,35.5875520359109,35.0997840529626,35.0997840529626,323.924500015274,0.0,1.0
2024-11-18,36.62,37.1145,36.62,37.1145,230,35.7241270711365,36.2065296062724,35.7241270711365,36.2065296062724,235.767832289598,0.0,1.0
2024-11-19,37.6,37.6,37.2761,37.2761,598,36.6801523177152,36.6801523177152,36.3641762183613,36.3641762183613,612.996363952956,0.0,1.0
2024-11-20,37.44,37.44,37.44,37.44,244,36.5240665631717,36.5240665631717,36.5240665631717,36.5240665631717,250.118917733313,0.0,1.0
2024-11-21,36.62,39.0,35.99,39.0,1980,35.7241270711365,38.0459026699706,35.1095394126216,38.0459026699706,2029.65351275393,0.0,1.0
2024-11-22,37.99,37.99,37.55,37.55,166,37.0606113444149,37.0606113444149,36.6313755194204,36.6313755194204,170.162870261188,0.0,1.0
2024-11-25,37.4,37.4,37.0,37.04,886,36.4850451245359,36.4850451245359,36.0948307381772,36.1338521768131,908.2186930808,0.0,1.0
2024-11-26,35.51,35.51,35.51,35.51,48,34.6412821489911,34.6412821489911,34.6412821489911,34.6412821489911,49.2037215213075,0.0,1.0
2024-11-27,37.5329,37.5329,36.6872,36.709,387,36.6146938544035,36.6146938544035,35.7896830880447,35.8109497721013,396.705004765542,0.0,1.0
2024-11-29,38.12,38.12,38.12,38.12,72,37.1874310199815,37.1874310199815,37.1874310199815,37.1874310199815,73.8055822819612,0.0,1.0
2024-12-02,37.3,38.15,37.3,38.15,331,36.3874915279462,37.2166970989584,36.3874915279462,37.2166970989584,339.300662990683,0.0,1.0
2024-12-03,37.14,37.55,36.88,36.92,1085,36.2314057734027,36.6313755194204,35.9777664222696,36.0167878609055,1112.20912188789,0.0,1.0
2024-12-04,39.12,39.12,39.12,39.12,178,38.1629669858782,38.1629669858782,38.1629669858782,38.1629669858782,182.463800641515,0.0,1.0
2024-12-05,38.58,40.131,38.58,40.131,2112,37.636177564294,39.1492338473997,37.636177564294,39.1492338473997,2164.96374693753,0.0,1.0
2024-12-06,39.79,39.79,39.12,39.12,223,38.8165760830289,38.8165760830289,38.1629669858782,38.1629669858782,228.592289567741,0.0,1.0
2024-12-09,37.24,37.6426,37.24,37.6426,686,36.3289593699924,36.7217101498624,36.3289593699924,36.7217101498624,703.20318674202,0.0,1.0
2024-12-10,36.38,37.26,36.285,37.1903,681,35.4899984393213,36.3484700893103,35.3973225225611,36.2804752324873,698.077799083549,0.0,1.0
2024-12-11,37.7257,37.79,37.57,37.57,919,36.8027771886284,36.8655041512356,36.6508862387383,36.6508862387383,942.0462516267,0.0,1.0
2024-12-12,37.76,38.481,37.76,38.481,134,36.8362380722587,37.5395995036702,36.8362380722587,37.5395995036702,137.360389246983,0.0,1.0
2024-12-13,37.87,37.87,37.87,37.87,20,36.9435470285073,36.9435470285073,36.9435470285073,36.9435470285073,20.5015506338781,0.0,1.0
2024-12-16,40.0,40.49,38.4,38.4,1437,39.0214386358672,39.4994512591566,37.4605810904326,37.4605810904326,1473.03641304414,0.0,1.0
2024-12-17,39.36,39.36,39.36,39.36,198,38.3970956176934,38.3970956176934,38.3970956176934,38.3970956176934,202.965351275393,0.0,1.0
2024-12-18,36.09,39.4,36.09,39.4,1455,35.2070930092112,38.4361170563292,35.2070930092112,38.4361170563292,1491.48780861463,0.0,1.0
2024-12-19,34.39,34.88,34.39,34.88,385,33.5486818671869,34.0266944904762,33.5486818671869,34.0266944904762,394.654849702153,0.0,1.0
2024-12-20,35.33,35.4,34.6,34.6,669,34.4656856751297,34.5339731927425,33.7535444200252,33.7535444200252,685.776868703224,0.0,1.0
2024-12-23,33.96,34.1,33.88,34.09,6427,33.1292014018513,33.2657764370768,33.0511585245796,33.2560210774179,6588.17329619673,0.0,1.0
2024-12-24,35.37,35.37,34.5,34.5,224,34.5047071137656,34.5047071137656,33.6559908234355,33.6559908234355,229.617367099435,0.0,1.0
2024-12-26,34.78,34.98,34.78,34.9617,439,33.9291408938866,34.1242480870659,33.9291408938866,34.10639577889,450.009036413624,0.0,1.0
2024-12-27,32.735,32.735,32.735,32.735,39,32.735,32.735,32.735,32.735,39,0.820913,1.0
2024-12-30,31.7,31.7,31.7,31.7,211,31.7,31.7,31.7,31.7,211,0.0,1.0
2024-12-31,31.4,31.4,31.4,31.4,39,31.4,31.4,31.4,31.4,39,0.0,1.0
2025-01-02,32.14,32.71,32.14,32.71,308,32.14,32.71,32.14,32.71,308,0.0,1.0
2025-01-03,34.9241,34.96,33.18,33.18,498,34.9241,34.96,33.18,33.18,498,0.0,1.0
2025-01-06,36.49,36.49,36.22,36.22,468,36.49,36.49,36.22,36.22,468,0.0,1.0
2025-01-07,34.76,36.37,34.7,36.37,1503,34.76,36.37,34.7,36.37,1503,0.0,1.0
2025-01-08,33.82,33.9046,33.82,33.9046,221,33.82,33.9046,33.82,33.9046,221,0.0,1.0
2025-01-10,33.37,33.39,33.16,33.16,696,33.37,33.39,33.16,33.16,696,0.0,1.0
2025-01-13,32.84,32.84,32.84,32.84,71,32.84,32.84,32.84,32.84,71,0.0,1.0
2025-01-14,33.73,33.73,33.73,33.73,65,33.73,33.73,33.73,33.73,65,0.0,1.0
2025-01-15,35.5588,35.64,35.5588,35.64,242,35.5588,35.64,35.5588,35.64,242,0.0,1.0
2025-01-16,35.74,35.74,35.74,35.74,191,35.74,35.74,35.74,35.74,191,0.0,1.0
2025-01-17,36.7,36.93,36.7,36.93,451,36.7,36.93,36.7,36.93,451,0.0,1.0
2025-01-21,36.48,37.17,36.48,37.17,343,36.48,37.17,36.48,37.17,343,0.0,1.0
2025-01-22,36.94,37.19,36.7058,36.7058,555,36.94,37.19,36.7058,36.7058,555,0.0,1.0
2025-01-23,36.86,37.11,36.86,37.11,754,36.86,37.11,36.86,37.11,754,0.0,1.0
2025-01-24,37.29,37.29,37.29,37.29,260,37.29,37.29,37.29,37.29,260,0.0,1.0
2025-01-27,32.89,34.571,32.76,34.571,2646,32.89,34.571,32.76,34.571,2646,0.0,1.0
2025-01-28,32.8706,32.8706,32.8706,32.8706,142,32.8706,32.8706,32.8706,32.8706,142,0.0,1.0
2025-01-29,33.35,33.35,32.66,32.66,383,33.35,33.35,32.66,32.66,383,0.0,1.0
2025-01-30,34.75,34.801,34.53,34.53,395,34.75,34.801,34.53,34.53,395,0.0,1.0
2025-01-31,35.27,35.911,35.26,35.911,730,35.27,35.911,35.26,35.911,730,0.0,1.0
2025-02-03,35.0492,35.1,34.529,34.529,589,35.0492,35.1,34.529,34.529,589,0.0,1.0
2025-02-04,35.2103,35.2103,34.949,34.949,259,35.2103,35.2103,34.949,34.949,259,0.0,1.0
2025-02-05,35.0904,35.0904,35.0904,35.0904,146,35.0904,35.0904,35.0904,35.0904,146,0.0,1.0
2025-02-06,35.2769,35.2769,35.2769,35.2769,109,35.2769,35.2769,35.2769,35.2769,109,0.0,1.0
2025-02-07,35.39,36.75,35.39,36.75,699,35.39,36.75,35.39,36.75,699,0.0,1.0
2025-02-10,35.6,35.6,35.6,35.6,128,35.6,35.6,35.6,35.6,128,0.0,1.0
2025-02-11,34.57,34.699,34.57,34.699,977,34.57,34.699,34.57,34.699,977,0.0,1.0
2025-02-12,34.5431,34.5431,34.5431,34.5431,81,34.5431,34.5431,34.5431,34.5431,81,0.0,1.0
2025-02-13,35.8,35.8,35.581,35.581,1199,35.8,35.8,35.581,35.581,1199,0.0,1.0
2025-02-14,36.0655,36.0655,36.0655,36.0655,88,36.0655,36.0655,36.0655,36.0655,88,0.0,1.0
2025-02-18,35.7125,36.31,35.7125,36.31,221,35.7125,36.31,35.7125,36.31,221,0.0,1.0
2025-02-19,35.63,35.92,35.63,35.91,461,35.63,35.92,35.63,35.91,461,0.0,1.0
2025-02-20,35.3617,35.3617,35.3617,35.3617,13,35.3617,35.3617,35.3617,35.3617,13,0.0,1.0
2025-02-21,32.9833,33.05,32.9833,33.05,221,32.9833,33.05,32.9833,33.05,221,0.0,1.0
2025-02-24,31.4843,32.1,31.4843,31.55,594,31.4843,32.1,31.4843,31.55,594,0.0,1.0
2025-02-25,29.53,30.92,29.04,30.92,14119,29.53,30.92,29.04,30.92,14119,0.0,1.0
2025-02-26,29.8239,30.3,29.8239,29.97,804,29.8239,30.3,29.8239,29.97,804,0.0,1.0
2025-02-27,28.89,30.331,28.89,30.331,515,28.89,30.331,28.89,30.331,515,0.0,1.0
2025-02-28,29.7,29.7,29.7,29.7,356,29.7,29.7,29.7,29.7,356,0.0,1.0
2025-03-03,28.2865,29.811,28.2865,29.811,303,28.2865,29.811,28.2865,29.811,303,0.0,1.0
2025-03-04,27.87,28.6192,27.33,27.33,633,27.87,28.6192,27.33,27.33,633,0.0,1.0
2025-03-05,29.15,29.15,28.9276,28.9276,158,29.15,29.15,28.9276,28.9276,158,0.0,1.0
2025-03-06,27.39,27.39,27.39,27.39,230,27.39,27.39,27.39,27.39,230,0.0,1.0
2025-03-07,27.89,28.02,27.89,28.02,256,27.89,28.02,27.89,28.02,256,0.0,1.0
2025-03-10,25.48,26.54,25.48,26.54,728,25.48,26.54,25.48,26.54,728,0.0,1.0
2025-03-11,26.23,26.23,26.23,26.23,92,26.23,26.23,26.23,26.23,92,0.0,1.0
2025-03-12,26.7562,26.7562,26.7562,26.7562,380144,26.7562,26.7562,26.7562,26.7562,380144,0.0,1.0
2025-03-13,25.769,25.769,25.769,25.769,24,25.769,25.769,25.769,25.769,24,0.0,1.0
2025-03-14,26.69,26.7,26.51,26.51,213,26.69,26.7,26.51,26.51,213,0.0,1.0
2025-03-17,27.0735,27.09,26.69,26.69,226,27.0735,27.09,26.69,26.69,226,0.0,1.0
2025-03-18,26.06,26.46,26.06,26.46,226,26.06,26.46,26.06,26.46,226,0.0,1.0
2025-03-19,27.0653,27.0653,27.0653,27.0653,30,27.0653,27.0653,27.0653,27.0653,30,0.0,1.0
2025-03-20,27.03,27.03,27.03,27.03,149,27.03,27.03,27.03,27.03,149,0.0,1.0
2025-03-21,26.6449,26.6449,26.6,26.6,1888,26.6449,26.6449,26.6,26.6,1888,0.0,1.0
2025-03-24,28.3142,28.3142,27.79,27.79,391,28.3142,28.3142,27.79,27.79,391,0.0,1.0
2025-03-25,27.74,27.74,27.62,27.729,774,27.74,27.74,27.62,27.729,774,0.0,1.0
2025-03-26,26.0664,26.56,26.0664,26.56,404,26.0664,26.56,26.0664,26.56,404,0.0,1.0
2025-03-27,25.53,25.732,25.53,25.732,467,25.53,25.732,25.53,25.732,467,0.0,1.0
2025-03-28,24.381,24.88,24.21,24.88,1323,24.381,24.88,24.21,24.88,1323,0.0,1.0
2025-03-31,24.03,24.03,23.96,23.96,704,24.03,24.03,23.96,23.96,704,0.0,1.0
2025-04-01,25.0,25.0,25.0,25.0,22,25.0,25.0,25.0,25.0,22,0.0,1.0
2025-04-02,25.73,25.73,24.35,24.35,1052,25.73,25.73,24.35,24.35,1052,0.0,1.0
2025-04-03,23.22,23.22,23.22,23.22,38,23.22,23.22,23.22,23.22,38,0.0,1.0
2025-04-04,22.24,22.24,22.24,22.24,551,22.24,22.24,22.24,22.24,551,0.0,1.0
2025-04-07,22.58,24.14,22.1615,22.1615,2656,22.58,24.14,22.1615,22.1615,2656,0.0,1.0
2025-04-08,21.64,21.64,21.46,21.46,847,21.64,21.64,21.46,21.46,847,0.0,1.0
2025-04-09,24.18,24.18,21.65,21.65,554,24.18,24.18,21.65,21.65,554,0.0,1.0
2025-04-10,22.89,22.89,22.89,22.89,169,22.89,22.89,22.89,22.89,169,0.0,1.0
2025-04-11,23.4923,23.4923,23.4923,23.4923,101,23.4923,23.4923,23.4923,23.4923,101,0.0,1.0
2025-04-14,23.6895,23.79,23.6895,23.79,126,23.6895,23.79,23.6895,23.79,126,0.0,1.0
2025-04-15,23.1609,23.1609,23.01,23.01,180,23.1609,23.1609,23.01,23.01,180,0.0,1.0
2025-04-16,22.74,22.74,22.56,22.6788,1257,22.74,22.74,22.56,22.6788,1257,0.0,1.0
2025-04-17,22.9709,23.06,22.56,22.56,1811,22.9709,23.06,22.56,22.56,1811,0.0,1.0
2025-04-21,22.59,22.59,22.59,22.59,82,22.59,22.59,22.59,22.59,82,0.0,1.0
2025-04-22,23.72,23.72,23.72,23.72,2,23.72,23.72,23.72,23.72,2,0.0,1.0
2025-04-23,24.4477,24.4477,24.4477,24.4477,30,24.4477,24.4477,24.4477,24.4477,30,0.0,1.0
2025-04-24,25.132,25.132,25.132,25.132,42,25.132,25.132,25.132,25.132,42,0.0,1.0
2025-04-25,25.66,25.66,25.59,25.59,328,25.66,25.66,25.59,25.59,328,0.0,1.0
2025-04-28,25.46,25.46,25.46,25.46,49,25.46,25.46,25.46,25.46,49,0.0,1.0
2025-04-29,25.55,25.55,25.55,25.55,117,25.55,25.55,25.55,25.55,117,0.0,1.0
2025-04-30,25.28,25.28,24.59,24.71,3363,25.28,25.28,24.59,24.71,3363,0.0,1.0
2025-05-01,25.88,25.88,25.88,25.88,8,25.88,25.88,25.88,25.88,8,0.0,1.0
2025-05-02,26.15,26.15,26.15,26.15,4,26.15,26.15,26.15,26.15,4,0.0,1.0
2025-05-05,25.8128,25.8128,25.8128,25.8128,31,25.8128,25.8128,25.8128,25.8128,31,0.0,1.0
2025-05-06,25.93,25.93,25.93,25.93,3,25.93,25.93,25.93,25.93,3,0.0,1.0
2025-05-07,25.93,25.93,25.93,25.93,45,25.93,25.93,25.93,25.93,45,0.0,1.0
2025-05-08,26.85,26.85,26.85,26.85,29,26.85,26.85,26.85,26.85,29,0.0,1.0
2025-05-09,26.7556,26.7556,26.7556,26.7556,44,26.7556,26.7556,26.7556,26.7556,44,0.0,1.0
2025-05-12,27.35,27.35,27.35,27.35,20,27.35,27.35,27.35,27.35,20,0.0,1.0
2025-05-13,28.09,28.12,27.82,27.82,1817,28.09,28.12,27.82,27.82,1817,0.0,1.0
2025-05-14,28.0485,28.0485,28.0485,28.0485,49,28.0485,28.0485,28.0485,28.0485,49,0.0,1.0
2025-05-15,27.9269,27.9269,27.9269,27.9269,29,27.9269,27.9269,27.9269,27.9269,29,0.0,1.0
2025-05-16,28.4359,28.4359,28.4359,28.4359,8,28.4359,28.4359,28.4359,28.4359,8,0.0,1.0
2025-05-19,28.75,28.75,27.9,27.9,767,28.75,28.75,27.9,27.9,767,0.0,1.0
2025-05-20,28.6049,28.6049,28.6049,28.6049,19,28.6049,28.6049,28.6049,28.6049,19,0.0,1.0
2025-05-21,28.36,28.36,28.36,28.36,41,28.36,28.36,28.36,28.36,41,0.0,1.0
2025-05-22,28.67,28.8383,28.67,28.8383,165,28.67,28.8383,28.67,28.8383,165,0.0,1.0
2025-05-23,28.26,28.26,28.26,28.26,46,28.26,28.26,28.26,28.26,46,0.0,1.0
2025-05-27,28.86,28.86,28.86,28.86,44,28.86,28.86,28.86,28.86,44,0.0,1.0
2025-05-28,28.25,28.25,28.25,28.25,11,28.25,28.25,28.25,28.25,11,0.0,1.0
2025-05-29,27.9291,27.9291,27.9291,27.9291,46,27.9291,27.9291,27.9291,27.9291,46,0.0,1.0
2025-05-30,27.72,27.72,27.72,27.72,46,27.72,27.72,27.72,27.72,46,0.0,1.0
2025-06-02,27.97,27.97,27.97,27.97,12,27.97,27.97,27.97,27.97,12,0.0,1.0
2025-06-03,28.8089,28.8089,28.8089,28.8089,25,28.8089,28.8089,28.8089,28.8089,25,0.0,1.0
2025-06-04,29.294,29.3386,29.294,29.3386,207,29.294,29.3386,29.294,29.3386,207,0.0,1.0
2025-06-05,28.64,28.64,28.64,28.64,50,28.64,28.64,28.64,28.64,50,0.0,1.0
2025-06-06,29.4864,29.585,29.4864,29.585,312,29.4864,29.585,29.4864,29.585,312,0.0,1.0
2025-06-09,30.44,30.44,30.44,30.44,13,30.44,30.44,30.44,30.44,13,0.0,1.0
2025-06-10,30.48,30.48,30.48,30.48,41,30.48,30.48,30.48,30.48,41,0.0,1.0
2025-06-11,30.09,30.43,30.09,30.43,109,30.09,30.43,30.09,30.43,109,0.0,1.0
2025-06-12,29.8648,29.8648,29.8648,29.8648,3,29.8648,29.8648,29.8648,29.8648,3,0.0,1.0
2025-06-13,29.1004,29.1004,29.1004,29.1004,64,29.1004,29.1004,29.1004,29.1004,64,0.0,1.0
2025-06-16,29.99,29.99,29.6299,29.6299,118,29.99,29.99,29.6299,29.6299,118,0.0,1.0
2025-06-17,29.2274,29.55,29.2274,29.55,123,29.2274,29.55,29.2274,29.55,123,0.0,1.0
2025-06-18,29.37,29.37,29.37,29.37,30,29.37,29.37,29.37,29.37,30,0.0,1.0
2025-06-20,29.31,29.31,29.31,29.31,127,29.31,29.31,29.31,29.31,127,0.0,1.0
2025-06-23,28.97,28.97,28.97,28.97,156,28.97,28.97,28.97,28.97,156,0.0,1.0
2025-06-24,29.9863,29.9863,29.9863,29.9863,154,29.9863,29.9863,29.9863,29.9863,154,0.0,1.0
2025-06-25,30.2491,30.52,30.2491,30.52,224,30.2491,30.52,30.2491,30.52,224,0.0,1.0
2025-06-26,31.7711,31.79,31.71,31.77,1111,31.7711,31.79,31.71,31.77,1111,0.0,1.0
2025-06-27,31.7535,31.8685,31.7535,31.81,1115,31.7535,31.8685,31.7535,31.81,1115,0.0,1.0
2025-06-30,33.61,33.61,33.1885,33.1885,427,33.61,33.61,33.1885,33.1885,427,0.0,1.0
2025-07-01,33.6,33.6,33.6,33.6,231,33.6,33.6,33.6,33.6,231,0.0,1.0
2025-07-02,33.85,33.85,33.85,33.85,46,33.85,33.85,33.85,33.85,46,0.0,1.0
2025-07-03,34.212,34.212,34.212,34.212,224,34.212,34.212,34.212,34.212,224,0.0,1.0
2025-07-07,33.18,33.18,33.14,33.14,359,33.18,33.18,33.14,33.14,359,0.0,1.0
2025-07-08,33.0408,33.0408,33.0408,33.0408,161,33.0408,33.0408,33.0408,33.0408,161,0.0,1.0
2025-07-09,33.35,33.35,33.35,33.35,25,33.35,33.35,33.35,33.35,25,0.0,1.0
2025-07-10,33.4299,33.4299,33.4299,33.4299,7,33.4299,33.4299,33.4299,33.4299,7,0.0,1.0
2025-07-11,33.2,33.545,33.2,33.545,172,33.2,33.545,33.2,33.545,172,0.0,1.0
2025-07-14,33.7715,33.7715,33.7715,33.7715,23,33.7715,33.7715,33.7715,33.7715,23,0.0,1.0
2025-07-15,33.5227,33.5227,33.5227,33.5227,51,33.5227,33.5227,33.5227,33.5227,51,0.0,1.0
2025-07-16,33.9971,33.9971,33.9971,33.9971,91,33.9971,33.9971,33.9971,33.9971,91,0.0,1.0
2025-07-17,34.1942,34.3,34.1334,34.1334,776,34.1942,34.3,34.1334,34.1334,776,0.0,1.0
2025-07-18,34.0764,34.0764,34.0764,34.0764,82,34.0764,34.0764,34.0764,34.0764,82,0.0,1.0
2025-07-21,34.1444,34.99,34.1444,34.99,2973,34.1444,34.99,34.1444,34.99,2973,0.0,1.0
2025-07-22,34.8557,34.8557,34.8557,34.8557,48,34.8557,34.8557,34.8557,34.8557,48,0.0,1.0
2025-07-23,34.8279,34.8279,34.8279,34.8279,35,34.8279,34.8279,34.8279,34.8279,35,0.0,1.0
2025-07-24,34.9986,34.9986,34.9986,34.9986,4,34.9986,34.9986,34.9986,34.9986,4,0.0,1.0
2025-07-25,34.97,35.0,34.97,35.0,195,34.97,35.0,34.97,35.0,195,0.0,1.0
2025-07-28,34.99,34.99,34.99,34.99,111,34.99,34.99,34.99,34.99,111,0.0,1.0
2025-07-29,34.3589,34.3589,34.3589,34.3589,43,34.3589,34.3589,34.3589,34.3589,43,0.0,1.0
2025-07-30,34.2135,34.2135,34.2135,34.2135,81,34.2135,34.2135,34.2135,34.2135,81,0.0,1.0
2025-07-31,34.4178,34.4178,34.4178,34.4178,65,34.4178,34.4178,34.4178,34.4178,65,0.0,1.0
2025-08-01,32.8425,33.0,32.8425,33.0,434,32.8425,33.0,32.8425,33.0,434,0.0,1.0
2025-08-04,33.825,33.825,33.12,33.12,589,33.825,33.825,33.12,33.12,589,0.0,1.0
2025-08-05,33.7449,33.7449,33.7449,33.7449,234,33.7449,33.7449,33.7449,33.7449,234,0.0,1.0
2025-08-06,34.1398,34.1398,33.48,33.48,540,34.1398,34.1398,33.48,33.48,540,0.0,1.0
2025-08-07,34.2858,34.78,34.11,34.78,1130,34.2858,34.78,34.11,34.78,1130,0.0,1.0
2025-08-08,34.1341,34.28,34.1001,34.28,849,34.1341,34.28,34.1001,34.28,849,0.0,1.0
2025-08-11,34.3272,34.3272,34.3272,34.3272,79,34.3272,34.3272,34.3272,34.3272,79,0.0,1.0
2025-08-12,34.8344,34.8344,34.8344,34.8344,44,34.8344,34.8344,34.8344,34.8344,44,0.0,1.0
2025-08-13,34.4901,34.4901,34.29,34.34,1098,34.4901,34.4901,34.29,34.34,1098,0.0,1.0
2025-08-14,34.4869,34.4869,34.4869,34.4869,27,34.4869,34.4869,34.4869,34.4869,27,0.0,1.0
2025-08-15,34.2472,34.2472,34.2472,34.2472,140,34.2472,34.2472,34.2472,34.2472,140,0.0,1.0
2025-08-18,34.6779,34.8,34.31,34.31,1527,34.6779,34.8,34.31,34.31,1527,0.0,1.0
2025-08-19,34.0625,34.0625,34.0625,34.0625,58,34.0625,34.0625,34.0625,34.0625,58,0.0,1.0
2025-08-20,34.0625,34.0625,34.0625,34.0625,68,34.0625,34.0625,34.0625,34.0625,68,0.0,1.0
2025-08-21,33.7107,33.7107,33.7107,33.7107,196,33.7107,33.7107,33.7107,33.7107,196,0.0,1.0
2025-08-22,34.4944,34.5275,34.4944,34.501,999,34.4944,34.5275,34.4944,34.501,999,0.0,1.0
2025-08-25,34.1208,34.1208,34.1208,34.1208,105,34.1208,34.1208,34.1208,34.1208,105,0.0,1.0
2025-08-26,34.6791,34.6791,34.6791,34.6791,133,34.6791,34.6791,34.6791,34.6791,133,0.0,1.0
2025-08-27,34.7838,34.7838,34.7838,34.7838,2,34.7838,34.7838,34.7838,34.7838,2,0.0,1.0
2025-08-28,34.9559,34.9559,34.9559,34.9559,7,34.9559,34.9559,34.9559,34.9559,7,0.0,1.0
2025-08-29,34.7071,34.7071,34.7071,34.7071,28,34.7071,34.7071,34.7071,34.7071,28,0.0,1.0
2025-09-02,34.6944,34.6944,34.6944,34.6944,22,34.6944,34.6944,34.6944,34.6944,22,0.0,1.0
2025-09-03,34.5404,34.5404,34.5404,34.5404,106,34.5404,34.5404,34.5404,34.5404,106,0.0,1.0
2025-09-04,34.333,34.333,34.333,34.333,33,34.333,34.333,34.333,34.333,33,0.0,1.0
2025-09-05,34.4824,34.4824,34.27,34.27,122,34.4824,34.4824,34.27,34.27,122,0.0,1.0
2025-09-08,34.7897,34.85,34.53,34.53,1021,34.7897,34.85,34.53,34.53,1021,0.0,1.0
2025-09-09,36.1258,36.1258,35.42,35.56,2360,36.1258,36.1258,35.42,35.56,2360,0.0,1.0
2025-09-10,37.216,37.216,37.216,37.216,63,37.216,37.216,37.216,37.216,63,0.0,1.0
2025-09-11,37.7563,37.7563,37.7563,37.7563,373,37.7563,37.7563,37.7563,37.7563,373,0.0,1.0
2025-09-12,38.38,38.38,38.38,38.38,91,38.38,38.38,38.38,38.38,91,0.0,1.0
2025-09-15,39.1003,39.17,38.775,39.17,348,39.1003,39.17,38.775,39.17,348,0.0,1.0
2025-09-16,39.9231,39.9231,39.9231,39.9231,58,39.9231,39.9231,39.9231,39.9231,58,0.0,1.0
2025-09-17,40.2448,40.2448,40.12,40.12,356,40.2448,40.2448,40.12,40.12,356,0.0,1.0
2025-09-18,41.3303,41.3303,41.3303,41.3303,81,41.3303,41.3303,41.3303,41.3303,81,0.0,1.0
2025-09-19,41.1562,41.29,41.1562,41.25,1156,41.1562,41.29,41.1562,41.25,1156,0.0,1.0
2025-09-22,41.3978,41.3978,40.85,40.85,431,41.3978,41.3978,40.85,40.85,431,0.0,1.0
2025-09-23,40.7897,40.7897,40.7897,40.7897,158,40.7897,40.7897,40.7897,40.7897,158,0.0,1.0
2025-09-24,41.1291,41.28,41.1291,41.28,830,41.1291,41.28,41.1291,41.28,830,0.0,1.0
2025-09-25,40.0769,40.659,40.0769,40.659,207,40.0769,40.659,40.0769,40.659,207,0.0,1.0
2025-09-26,39.9998,39.9998,39.9998,39.9998,63,39.9998,39.9998,39.9998,39.9998,63,0.0,1.0
2025-09-29,41.5536,41.5536,41.5536,41.5536,46,41.5536,41.5536,41.5536,41.5536,46,0.0,1.0
2025-09-30,41.7316,41.7316,41.7316,41.7316,22,41.7316,41.7316,41.7316,41.7316,22,0.0,1.0
2025-10-01,42.1782,42.1782,42.1782,42.1782,47,42.1782,42.1782,42.1782,42.1782,47,0.0,1.0
2025-10-02,43.036,43.036,42.65,42.65,1513,43.036,43.036,42.65,42.65,1513,0.0,1.0
2025-10-03,43.3104,43.48,43.3104,43.48,150,43.3104,43.48,43.3104,43.48,150,0.0,1.0
2025-10-06,44.4806,44.4806,44.4806,44.4806,8,44.4806,44.4806,44.4806,44.4806,8,0.0,1.0
2025-10-07,43.7904,43.7904,43.7904,43.7904,12,43.7904,43.7904,43.7904,43.7904,12,0.0,1.0
2025-10-08,45.094,45.094,44.964,44.964,153,45.094,45.094,44.964,44.964,153,0.0,1.0
2025-10-09,45.46,45.46,45.0465,45.0465,270,45.46,45.46,45.0465,45.0465,270,0.0,1.0
2025-10-10,44.5589,45.87,44.5589,45.87,1313,44.5589,45.87,44.5589,45.87,1313,0.0,1.0
2025-10-13,46.1496,46.1496,45.12,45.125,439,46.1496,46.1496,45.12,45.125,439,0.0,1.0
2025-10-14,46.4014,46.4014,46.4014,46.4014,156,46.4014,46.4014,46.4014,46.4014,156,0.0,1.0
2025-10-15,47.446,47.57,46.92,46.92,338,47.446,47.57,46.92,46.92,338,0.0,1.0
2025-10-16,45.5725,46.76,45.5725,46.76,1145,45.5725,46.76,45.5725,46.76,1145,0.0,1.0
2025-10-17,45.0684,45.135,44.3709,44.395,1592,45.0684,45.135,44.3709,44.395,1592,0.0,1.0
2025-10-20,45.8636,46.44,45.83,45.83,26507,45.8636,46.44,45.83,45.83,26507,0.0,1.0
2025-10-21,45.5524,45.83,45.5524,45.83,350,45.5524,45.83,45.5524,45.83,350,0.0,1.0
2025-10-22,43.8439,44.95,43.8439,44.95,210,43.8439,44.95,43.8439,44.95,210,0.0,1.0
2025-10-23,44.7879,44.7879,43.88,43.88,173,44.7879,44.7879,43.88,43.88,173,0.0,1.0
2025-10-24,46.1203,46.1203,45.87,45.87,320,46.1203,46.1203,45.87,45.87,320,0.0,1.0
2025-10-27,47.1616,47.1616,47.1616,47.1616,28,47.1616,47.1616,47.1616,47.1616,28,0.0,1.0
2025-10-28,46.7342,46.7342,46.7342,46.7342,9,46.7342,46.7342,46.7342,46.7342,9,0.0,1.0
2025-10-29,46.9195,46.9195,46.9195,46.9195,35,46.9195,46.9195,46.9195,46.9195,35,0.0,1.0
2025-10-30,46.0974,46.0974,46.0974,46.0974,104,46.0974,46.0974,46.0974,46.0974,104,0.0,1.0
2025-10-31,46.5092,46.9072,46.5092,46.9072,436,46.5092,46.9072,46.5092,46.9072,436,0.0,1.0
2025-11-03,47.1016,47.1016,46.96,46.96,184,47.1016,47.1016,46.96,46.96,184,0.0,1.0
2025-11-04,45.4442,46.165,45.4442,46.165,430869,45.4442,46.165,45.4442,46.165,430869,0.0,1.0
2025-11-05,46.0153,46.0153,46.0153,46.0153,35,46.0153,46.0153,46.0153,46.0153,35,0.0,1.0
2025-11-06,44.6134,45.0915,44.6134,45.03,1001,44.6134,45.0915,44.6134,45.03,1001,0.0,1.0
2025-11-07,44.67,44.67,44.67,44.67,268,44.67,44.67,44.67,44.67,268,0.0,1.0
2025-11-10,44.9844,45.45,44.53,45.45,2152,44.9844,45.45,44.53,45.45,2152,0.0,1.0
2025-11-11,43.5295,43.5295,43.5295,43.5295,32,43.5295,43.5295,43.5295,43.5295,32,0.0,1.0
2025-11-12,42.9919,42.9919,42.92,42.92,254,42.9919,42.9919,42.92,42.92,254,0.0,1.0
2025-11-13,40.917,42.05,40.917,42.05,321,40.917,42.05,40.917,42.05,321,0.0,1.0
2025-11-14,40.5598,40.5598,40.5598,40.5598,81,40.5598,40.5598,40.5598,40.5598,81,0.0,1.0
2025-11-17,40.3424,40.3424,40.3424,40.3424,20,40.3424,40.3424,40.3424,40.3424,20,0.0,1.0
2025-11-18,40.3132,40.3132,39.55,39.55,592,40.3132,40.3132,39.55,39.55,592,0.0,1.0
2025-11-19,39.9294,39.9294,39.9294,39.9294,24,39.9294,39.9294,39.9294,39.9294,24,0.0,1.0
2025-11-20,38.5959,38.5959,38.5959,38.5959,36,38.5959,38.5959,38.5959,38.5959,36,0.0,1.0
2025-11-21,38.2526,38.2526,38.2526,38.2526,16,38.2526,38.2526,38.2526,38.2526,16,0.0,1.0
2025-11-24,40.6929,40.6929,38.52,38.52,246,40.6929,40.6929,38.52,38.52,246,0.0,1.0
2025-11-25,41.0499,41.0499,40.11,40.11,1503,41.0499,41.0499,40.11,40.11,1503,0.0,1.0
2025-11-26,42.625,42.9,42.625,42.81,379,42.625,42.9,42.625,42.81,379,0.0,1.0