date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-20,8.3,11.6,8.0,11.6,2992555,8.3,11.6,8.0,11.6,2992555,0.0,1.0
2023-10-23,8.1,8.16,7.995,8.14,777675,8.1,8.16,7.995,8.14,777675,0.0,1.0
2023-10-24,8.74,8.85,8.32,8.5,405039,8.74,8.85,8.32,8.5,405039,0.0,1.0
2023-10-25,9.1,9.155,8.52,8.91,511460,9.1,9.155,8.52,8.91,511460,0.0,1.0
2023-10-26,9.05,9.1,8.75,9.0,230470,9.05,9.1,8.75,9.0,230470,0.0,1.0
2023-10-27,9.28,9.4,9.0,9.19,150113,9.28,9.4,9.0,9.19,150113,0.0,1.0
2023-10-30,9.22,9.47,9.04,9.29,173015,9.22,9.47,9.04,9.29,173015,0.0,1.0
2023-10-31,9.2,9.395,9.14,9.33,135788,9.2,9.395,9.14,9.33,135788,0.0,1.0
2023-11-01,9.76,10.43,8.9065,9.0,196201,9.76,10.43,8.9065,9.0,196201,0.0,1.0
2023-11-02,9.8,9.9,9.55,9.69,252504,9.8,9.9,9.55,9.69,252504,0.0,1.0
2023-11-03,10.1,10.12,9.7,9.79,665810,10.1,10.12,9.7,9.79,665810,0.0,1.0
2023-11-06,10.13,10.245,10.05,10.13,162292,10.13,10.245,10.05,10.13,162292,0.0,1.0
2023-11-07,10.21,10.3995,10.0,10.0,316172,10.21,10.3995,10.0,10.0,316172,0.0,1.0
2023-11-08,10.35,10.76,10.29,10.29,307443,10.35,10.76,10.29,10.29,307443,0.0,1.0
2023-11-09,10.1,10.99,9.5384,10.93,490945,10.1,10.99,9.5384,10.93,490945,0.0,1.0
2023-11-10,10.0,10.33,9.82,10.33,542810,10.0,10.33,9.82,10.33,542810,0.0,1.0
2023-11-13,10.5,10.65,9.98,10.16,355538,10.5,10.65,9.98,10.16,355538,0.0,1.0
2023-11-14,10.8,11.06,10.4,10.67,311135,10.8,11.06,10.4,10.67,311135,0.0,1.0
2023-11-15,11.22,11.48,10.04,10.38,582901,11.22,11.48,10.04,10.38,582901,0.0,1.0
2023-11-16,11.06,11.42,10.93,11.37,941616,11.06,11.42,10.93,11.37,941616,0.0,1.0
2023-11-17,11.03,11.4,10.82,11.19,107625,11.03,11.4,10.82,11.19,107625,0.0,1.0
2023-11-20,11.02,11.43,10.98,11.05,110311,11.02,11.43,10.98,11.05,110311,0.0,1.0
2023-11-21,10.63,10.8,10.54,10.8,88052,10.63,10.8,10.54,10.8,88052,0.0,1.0
2023-11-22,10.12,10.75,10.08,10.65,138878,10.12,10.75,10.08,10.65,138878,0.0,1.0
2023-11-24,10.3,10.6,9.93,10.42,92415,10.3,10.6,9.93,10.42,92415,0.0,1.0
2023-11-27,9.97,10.2,9.28,10.155,298981,9.97,10.2,9.28,10.155,298981,0.0,1.0
2023-11-28,9.8,10.22,9.42,9.81,499780,9.8,10.22,9.42,9.81,499780,0.0,1.0
2023-11-29,10.0,10.08,9.6,9.63,167082,10.0,10.08,9.6,9.63,167082,0.0,1.0
2023-11-30,10.15,10.2,9.61,9.79,74761,10.15,10.2,9.61,9.79,74761,0.0,1.0
2023-12-01,10.07,10.25,10.03,10.22,14978,10.07,10.25,10.03,10.22,14978,0.0,1.0
2023-12-04,10.27,10.27,9.95,10.14,38907,10.27,10.27,9.95,10.14,38907,0.0,1.0
2023-12-05,10.17,10.56,10.1275,10.56,61107,10.17,10.56,10.1275,10.56,61107,0.0,1.0
2023-12-06,10.21,10.45,10.2,10.33,7385,10.21,10.45,10.2,10.33,7385,0.0,1.0
2023-12-07,10.3,10.8,10.265,10.36,83849,10.3,10.8,10.265,10.36,83849,0.0,1.0
2023-12-08,10.49,10.8,10.29,10.5,186531,10.49,10.8,10.29,10.5,186531,0.0,1.0
2023-12-11,10.42,10.5,10.02,10.265,37212,10.42,10.5,10.02,10.265,37212,0.0,1.0
2023-12-12,10.39,10.41,9.965,10.17,117104,10.39,10.41,9.965,10.17,117104,0.0,1.0
2023-12-13,10.41,10.65,10.17,10.29,90780,10.41,10.65,10.17,10.29,90780,0.0,1.0
2023-12-14,10.45,10.64,10.225,10.45,132379,10.45,10.64,10.225,10.45,132379,0.0,1.0
2023-12-15,10.5,10.67,10.36,10.36,109653,10.5,10.67,10.36,10.36,109653,0.0,1.0
2023-12-18,10.53,10.565,10.48,10.48,59482,10.53,10.565,10.48,10.48,59482,0.0,1.0
2023-12-19,11.4,11.4,10.29,10.53,270413,11.4,11.4,10.29,10.53,270413,0.0,1.0
2023-12-20,10.57,11.05,9.5,10.76,244867,10.57,11.05,9.5,10.76,244867,0.0,1.0
2023-12-21,10.81,11.02,10.47,10.675,123214,10.81,11.02,10.47,10.675,123214,0.0,1.0
2023-12-22,11.28,11.31,10.63,10.8412,72008,11.28,11.31,10.63,10.8412,72008,0.0,1.0
2023-12-26,10.83,11.27,10.51,11.27,215583,10.83,11.27,10.51,11.27,215583,0.0,1.0
2023-12-27,10.79,11.04,10.48,10.91,56940,10.79,11.04,10.48,10.91,56940,0.0,1.0
2023-12-28,10.8,10.94,10.66,10.91,521128,10.8,10.94,10.66,10.91,521128,0.0,1.0
2023-12-29,10.7,11.205,10.2,10.75,187040,10.7,11.205,10.2,10.75,187040,0.0,1.0
2024-01-02,10.8,10.83,10.42,10.48,81042,10.8,10.83,10.42,10.48,81042,0.0,1.0
2024-01-03,10.9,11.58,10.5,10.5,127393,10.9,11.58,10.5,10.5,127393,0.0,1.0
2024-01-04,10.75,10.91,10.7,10.91,208679,10.75,10.91,10.7,10.91,208679,0.0,1.0
2024-01-05,10.74,10.9,10.6224,10.71,98645,10.74,10.9,10.6224,10.71,98645,0.0,1.0
2024-01-08,11.21,11.21,10.7,10.71,88100,11.21,11.21,10.7,10.71,88100,0.0,1.0
2024-01-09,11.16,11.16,11.0,11.15,28412,11.16,11.16,11.0,11.15,28412,0.0,1.0
2024-01-10,11.0,11.28,10.85,11.15,77502,11.0,11.28,10.85,11.15,77502,0.0,1.0
2024-01-11,11.09,11.38,10.8932,11.165,67876,11.09,11.38,10.8932,11.165,67876,0.0,1.0
2024-01-12,11.29,11.29,11.0307,11.19,18769,11.29,11.29,11.0307,11.19,18769,0.0,1.0
2024-01-16,11.45,11.65,10.8,11.18,337715,11.45,11.65,10.8,11.18,337715,0.0,1.0
2024-01-17,11.525,11.62,11.05,11.48,492051,11.525,11.62,11.05,11.48,492051,0.0,1.0
2024-01-18,11.29,12.865,10.5,12.0,1487123,11.29,12.865,10.5,12.0,1487123,0.0,1.0
2024-01-19,11.57,11.83,10.91,11.36,188310,11.57,11.83,10.91,11.36,188310,0.0,1.0
2024-01-22,11.63,11.92,11.3621,11.57,128499,11.63,11.92,11.3621,11.57,128499,0.0,1.0
2024-01-23,11.94,12.05,11.3701,11.5,145288,11.94,12.05,11.3701,11.5,145288,0.0,1.0
2024-01-24,11.89,12.11,11.6801,11.73,186654,11.89,12.11,11.6801,11.73,186654,0.0,1.0
2024-01-25,12.02,12.125,11.843,12.0,77099,12.02,12.125,11.843,12.0,77099,0.0,1.0
2024-01-26,12.56,12.85,12.2,12.2,122271,12.56,12.85,12.2,12.2,122271,0.0,1.0
2024-01-29,13.26,13.3525,12.57,12.57,93683,13.26,13.3525,12.57,12.57,93683,0.0,1.0
2024-01-30,12.85,14.03,12.71,13.4,68157,12.85,14.03,12.71,13.4,68157,0.0,1.0
2024-01-31,13.18,13.52,12.71,12.71,85074,13.18,13.52,12.71,12.71,85074,0.0,1.0
2024-02-01,13.17,13.53,12.92,13.3,74981,13.17,13.53,12.92,13.3,74981,0.0,1.0
2024-02-02,12.55,13.0,12.48,12.99,92874,12.55,13.0,12.48,12.99,92874,0.0,1.0
2024-02-05,12.27,12.49,12.14,12.39,17153,12.27,12.49,12.14,12.39,17153,0.0,1.0
2024-02-06,12.5,12.67,12.05,12.145,19909,12.5,12.67,12.05,12.145,19909,0.0,1.0
2024-02-07,12.37,12.6,12.1201,12.39,52568,12.37,12.6,12.1201,12.39,52568,0.0,1.0
2024-02-08,12.77,13.0,12.09,12.21,57327,12.77,13.0,12.09,12.21,57327,0.0,1.0
2024-02-09,12.498,12.865,12.315,12.55,70298,12.498,12.865,12.315,12.55,70298,0.0,1.0
2024-02-12,12.2,12.72,11.51,12.6,89881,12.2,12.72,11.51,12.6,89881,0.0,1.0
2024-02-13,11.99,12.23,11.78,11.95,56286,11.99,12.23,11.78,11.95,56286,0.0,1.0
2024-02-14,12.02,12.31,11.88,12.0,43491,12.02,12.31,11.88,12.0,43491,0.0,1.0
2024-02-15,12.0,12.57,11.73,11.73,19650,12.0,12.57,11.73,11.73,19650,0.0,1.0
2024-02-16,12.08,12.39,11.79,12.19,19915,12.08,12.39,11.79,12.19,19915,0.0,1.0
2024-02-20,12.2,12.42,11.86,12.11,43787,12.2,12.42,11.86,12.11,43787,0.0,1.0
2024-02-21,12.14,12.79,11.95,12.2,107345,12.14,12.79,11.95,12.2,107345,0.0,1.0
2024-02-22,12.8,13.1,12.315,12.6,35270,12.8,13.1,12.315,12.6,35270,0.0,1.0
2024-02-23,14.48,14.71,12.83,13.09,165754,14.48,14.71,12.83,13.09,165754,0.0,1.0
2024-02-26,14.75,15.1599,14.43,14.93,124278,14.75,15.1599,14.43,14.93,124278,0.0,1.0
2024-02-27,14.98,15.15,14.382,14.382,116851,14.98,15.15,14.382,14.382,116851,0.0,1.0
2024-02-28,13.83,14.8199,13.65,14.79,82235,13.83,14.8199,13.65,14.79,82235,0.0,1.0
2024-02-29,13.6,13.84,13.0,13.775,176337,13.6,13.84,13.0,13.775,176337,0.0,1.0
2024-03-01,13.94,14.3244,13.5801,13.95,139081,13.94,14.3244,13.5801,13.95,139081,0.0,1.0
2024-03-04,14.66,14.98,13.426,14.06,81559,14.66,14.98,13.426,14.06,81559,0.0,1.0
2024-03-05,14.96,15.0,14.0299,14.21,63812,14.96,15.0,14.0299,14.21,63812,0.0,1.0
2024-03-06,14.6,15.68,14.43,14.82,176917,14.6,15.68,14.43,14.82,176917,0.0,1.0
2024-03-07,14.5,14.63,14.12,14.405,57784,14.5,14.63,14.12,14.405,57784,0.0,1.0
2024-03-08,14.1,14.52,14.0,14.52,28644,14.1,14.52,14.0,14.52,28644,0.0,1.0
2024-03-11,13.26,14.26,13.21,14.26,87218,13.26,14.26,13.21,14.26,87218,0.0,1.0
2024-03-12,13.51,13.96,13.16,13.36,129071,13.51,13.96,13.16,13.36,129071,0.0,1.0
2024-03-13,13.33,13.91,13.07,13.21,62753,13.33,13.91,13.07,13.21,62753,0.0,1.0
2024-03-14,13.06,13.52,12.8404,13.38,44296,13.06,13.52,12.8404,13.38,44296,0.0,1.0
2024-03-15,13.95,14.56,13.28,13.29,48256,13.95,14.56,13.28,13.29,48256,0.0,1.0
2024-03-18,14.09,15.29,13.675,13.85,43815,14.09,15.29,13.675,13.85,43815,0.0,1.0
2024-03-19,14.71,16.165,13.6294,14.0,128580,14.71,16.165,13.6294,14.0,128580,0.0,1.0
2024-03-20,14.97,17.02,14.19,14.58,103188,14.97,17.02,14.19,14.58,103188,0.0,1.0
2024-03-21,14.77,15.155,14.05,15.03,45212,14.77,15.155,14.05,15.03,45212,0.0,1.0
2024-03-22,14.61,14.87,14.28,14.77,23163,14.61,14.87,14.28,14.77,23163,0.0,1.0
2024-03-25,14.32,15.06,14.32,14.67,95908,14.32,15.06,14.32,14.67,95908,0.0,1.0
2024-03-26,14.84,14.93,14.33,14.8,34902,14.84,14.93,14.33,14.8,34902,0.0,1.0
2024-03-27,14.79,14.94,14.135,14.88,167667,14.79,14.94,14.135,14.88,167667,0.0,1.0
2024-03-28,14.3,14.635,13.63,14.62,114270,14.3,14.635,13.63,14.62,114270,0.0,1.0
2024-04-01,13.97,14.4,13.6,14.4,33585,13.97,14.4,13.6,14.4,33585,0.0,1.0
2024-04-02,14.04,14.4,13.815,14.15,234631,14.04,14.4,13.815,14.15,234631,0.0,1.0
2024-04-03,14.94,15.24,14.16,14.19,80210,14.94,15.24,14.16,14.19,80210,0.0,1.0
2024-04-04,14.94,15.39,14.59,15.15,58563,14.94,15.39,14.59,15.15,58563,0.0,1.0
2024-04-05,14.86,15.16,14.635,14.93,25924,14.86,15.16,14.635,14.93,25924,0.0,1.0
2024-04-08,15.09,15.33,15.0,15.2,21657,15.09,15.33,15.0,15.2,21657,0.0,1.0
2024-04-09,14.885,15.27,14.6675,15.2,65835,14.885,15.27,14.6675,15.2,65835,0.0,1.0
2024-04-10,15.39,16.59,14.07,14.36,155417,15.39,16.59,14.07,14.36,155417,0.0,1.0
2024-04-11,15.0,16.14,14.92,15.81,79706,15.0,16.14,14.92,15.81,79706,0.0,1.0
2024-04-12,15.0,15.09,14.57,14.57,47778,15.0,15.09,14.57,14.57,47778,0.0,1.0
2024-04-15,14.7,15.41,14.51,14.82,41744,14.7,15.41,14.51,14.82,41744,0.0,1.0
2024-04-16,14.73,15.255,14.45,14.48,23554,14.73,15.255,14.45,14.48,23554,0.0,1.0
2024-04-17,14.88,15.17,14.27,14.82,32290,14.88,15.17,14.27,14.82,32290,0.0,1.0
2024-04-18,15.11,15.24,14.755,14.99,6763,15.11,15.24,14.755,14.99,6763,0.0,1.0
2024-04-19,15.31,15.3845,14.99,15.02,9006,15.31,15.3845,14.99,15.02,9006,0.0,1.0
2024-04-22,15.69,15.76,15.28,15.51,5267,15.69,15.76,15.28,15.51,5267,0.0,1.0
2024-04-23,15.86,16.4,15.74,15.82,78284,15.86,16.4,15.74,15.82,78284,0.0,1.0
2024-04-24,15.89,16.115,15.89,16.0806,7484,15.89,16.115,15.89,16.0806,7484,0.0,1.0
2024-04-25,15.74,16.17,15.55,15.73,8393,15.74,16.17,15.55,15.73,8393,0.0,1.0
2024-04-26,15.78,16.0,15.06,15.78,53914,15.78,16.0,15.06,15.78,53914,0.0,1.0
2024-04-29,15.52,16.63,15.445,16.63,90706,15.52,16.63,15.445,16.63,90706,0.0,1.0
2024-04-30,15.0,15.6799,14.67,15.49,47390,15.0,15.6799,14.67,15.49,47390,0.0,1.0
2024-05-01,15.04,15.43,14.615,14.85,21547,15.04,15.43,14.615,14.85,21547,0.0,1.0
2024-05-02,14.92,15.0,14.24,14.98,61390,14.92,15.0,14.24,14.98,61390,0.0,1.0
2024-05-03,14.54,15.1,14.32,14.88,30339,14.54,15.1,14.32,14.88,30339,0.0,1.0
2024-05-06,14.95,15.0,14.55,14.73,23547,14.95,15.0,14.55,14.73,23547,0.0,1.0
2024-05-07,14.56,15.06,14.46,14.95,32869,14.56,15.06,14.46,14.95,32869,0.0,1.0
2024-05-08,14.28,14.75,13.38,14.56,57401,14.28,14.75,13.38,14.56,57401,0.0,1.0
2024-05-09,14.15,14.43,13.81,14.11,31141,14.15,14.43,13.81,14.11,31141,0.0,1.0
2024-05-10,14.09,14.48,13.738,14.34,29391,14.09,14.48,13.738,14.34,29391,0.0,1.0
2024-05-13,13.95,14.36,13.72,14.36,45133,13.95,14.36,13.72,14.36,45133,0.0,1.0
2024-05-14,13.85,14.265,13.8,14.11,24037,13.85,14.265,13.8,14.11,24037,0.0,1.0
2024-05-15,13.95,14.2019,13.92,13.96,171610,13.95,14.2019,13.92,13.96,171610,0.0,1.0
2024-05-16,14.0,14.07,13.86,14.05,21905,14.0,14.07,13.86,14.05,21905,0.0,1.0
2024-05-17,13.64,14.005,13.61,14.0,16442,13.64,14.005,13.61,14.0,16442,0.0,1.0
2024-05-20,13.85,14.43,13.53,14.43,33957,13.85,14.43,13.53,14.43,33957,0.0,1.0
2024-05-21,14.31,14.4,13.8,13.86,420218,14.31,14.4,13.8,13.86,420218,0.0,1.0
2024-05-22,14.3,14.72,14.11,14.22,19157,14.3,14.72,14.11,14.22,19157,0.0,1.0
2024-05-23,13.9,14.45,13.445,14.25,37043,13.9,14.45,13.445,14.25,37043,0.0,1.0
2024-05-24,13.86,14.07,12.2217,13.82,42086,13.86,14.07,12.2217,13.82,42086,0.0,1.0
2024-05-28,13.73,14.03,13.0,13.84,34686,13.73,14.03,13.0,13.84,34686,0.0,1.0
2024-05-29,13.12,13.685,13.1,13.55,23543,13.12,13.685,13.1,13.55,23543,0.0,1.0
2024-05-30,13.34,13.67,13.09,13.19,20690,13.34,13.67,13.09,13.19,20690,0.0,1.0
2024-05-31,14.0,14.0,13.08,13.35,21049,14.0,14.0,13.08,13.35,21049,0.0,1.0
2024-06-03,13.48,13.83,13.4,13.83,42003,13.48,13.83,13.4,13.83,42003,0.0,1.0
2024-06-04,13.33,13.84,13.09,13.3,39946,13.33,13.84,13.09,13.3,39946,0.0,1.0
2024-06-05,13.53,13.94,13.5,13.63,12360,13.53,13.94,13.5,13.63,12360,0.0,1.0
2024-06-06,13.95,14.0,13.32,13.8,10698,13.95,14.0,13.32,13.8,10698,0.0,1.0
2024-06-07,14.295,14.5,13.9,13.9,6414,14.295,14.5,13.9,13.9,6414,0.0,1.0
2024-06-10,13.95,14.705,13.64,14.09,12222,13.95,14.705,13.64,14.09,12222,0.0,1.0
2024-06-11,14.09,14.52,13.85,14.36,21431,14.09,14.52,13.85,14.36,21431,0.0,1.0
2024-06-12,14.43,14.43,13.981,14.08,27439,14.43,14.43,13.981,14.08,27439,0.0,1.0
2024-06-13,13.62,14.14,13.41,13.47,38615,13.62,14.14,13.41,13.47,38615,0.0,1.0
2024-06-14,13.58,13.995,12.5,13.15,55627,13.58,13.995,12.5,13.15,55627,0.0,1.0
2024-06-17,13.55,14.0,12.71,13.07,139080,13.55,14.0,12.71,13.07,139080,0.0,1.0
2024-06-18,13.32,13.9,13.32,13.54,21027,13.32,13.9,13.32,13.54,21027,0.0,1.0
2024-06-20,13.72,14.2237,13.69,13.925,24393,13.72,14.2237,13.69,13.925,24393,0.0,1.0
2024-06-21,13.4,13.86,13.4,13.86,10184,13.4,13.86,13.4,13.86,10184,0.0,1.0
2024-06-24,13.75,13.99,13.23,13.76,22227,13.75,13.99,13.23,13.76,22227,0.0,1.0
2024-06-25,13.3,13.6,13.16,13.59,146092,13.3,13.6,13.16,13.59,146092,0.0,1.0
2024-06-26,12.96,13.28,12.83,13.1,22012,12.96,13.28,12.83,13.1,22012,0.0,1.0
2024-06-27,12.75,13.43,12.75,12.79,12391,12.75,13.43,12.75,12.79,12391,0.0,1.0
2024-06-28,13.22,13.48,12.39,12.61,59620,13.22,13.48,12.39,12.61,59620,0.0,1.0
2024-07-01,13.56,14.15,13.265,13.565,43940,13.56,14.15,13.265,13.565,43940,0.0,1.0
2024-07-02,13.5,13.85,13.27,13.71,37030,13.5,13.85,13.27,13.71,37030,0.0,1.0
2024-07-03,13.07,13.535,13.03,13.535,8262,13.07,13.535,13.03,13.535,8262,0.0,1.0
2024-07-05,13.0,13.43,12.968,13.43,12860,13.0,13.43,12.968,13.43,12860,0.0,1.0
2024-07-08,13.1,13.64,13.1,13.6,127288,13.1,13.64,13.1,13.6,127288,0.0,1.0
2024-07-09,13.24,13.71,13.13,13.56,84721,13.24,13.71,13.13,13.56,84721,0.0,1.0
2024-07-10,13.2,13.55,13.1427,13.3,80316,13.2,13.55,13.1427,13.3,80316,0.0,1.0
2024-07-11,13.35,13.725,13.26,13.55,278724,13.35,13.725,13.26,13.55,278724,0.0,1.0
2024-07-12,13.63,13.78,13.365,13.64,46408,13.63,13.78,13.365,13.64,46408,0.0,1.0
2024-07-15,13.75,14.075,13.58,13.58,66739,13.75,14.075,13.58,13.58,66739,0.0,1.0
2024-07-16,13.44,14.16,13.04,13.54,157896,13.44,14.16,13.04,13.54,157896,0.0,1.0
2024-07-17,13.28,13.725,13.125,13.56,29774,13.28,13.725,13.125,13.56,29774,0.0,1.0
2024-07-18,12.85,13.35,12.69,13.23,152237,12.85,13.35,12.69,13.23,152237,0.0,1.0
2024-07-19,12.4,12.9,12.34,12.81,34413,12.4,12.9,12.34,12.81,34413,0.0,1.0
2024-07-22,12.12,12.615,12.12,12.54,37839,12.12,12.615,12.12,12.54,37839,0.0,1.0
2024-07-23,12.04,12.43,11.82,12.32,63390,12.04,12.43,11.82,12.32,63390,0.0,1.0
2024-07-24,11.85,12.11,11.61,11.93,98694,11.85,12.11,11.61,11.93,98694,0.0,1.0
2024-07-25,11.82,12.11,11.7,11.98,48109,11.82,12.11,11.7,11.98,48109,0.0,1.0
2024-07-26,11.86,12.3,11.62,12.01,57230,11.86,12.3,11.62,12.01,57230,0.0,1.0
2024-07-29,11.81,12.07,11.54,11.92,48997,11.81,12.07,11.54,11.92,48997,0.0,1.0
2024-07-30,11.83,12.28,11.55,12.13,106923,11.83,12.28,11.55,12.13,106923,0.0,1.0
2024-07-31,11.81,12.0228,11.66,11.85,70781,11.81,12.0228,11.66,11.85,70781,0.0,1.0
2024-08-01,11.76,12.0799,11.64,11.88,27325,11.76,12.0799,11.64,11.88,27325,0.0,1.0
2024-08-02,11.97,11.97,11.59,11.79,61048,11.97,11.97,11.59,11.79,61048,0.0,1.0
2024-08-05,11.05,11.68,10.88,11.61,76666,11.05,11.68,10.88,11.61,76666,0.0,1.0
2024-08-06,10.93,11.49,10.9,11.49,149199,10.93,11.49,10.9,11.49,149199,0.0,1.0
2024-08-07,11.26,11.59,10.8,11.24,252764,11.26,11.59,10.8,11.24,252764,0.0,1.0
2024-08-08,11.23,11.52,10.95,11.21,150905,11.23,11.52,10.95,11.21,150905,0.0,1.0
2024-08-09,11.19,11.4,11.06,11.29,100251,11.19,11.4,11.06,11.29,100251,0.0,1.0
2024-08-12,10.99,11.3519,10.945,11.27,111069,10.99,11.3519,10.945,11.27,111069,0.0,1.0
2024-08-13,10.96,11.24,10.85,10.99,76750,10.96,11.24,10.85,10.99,76750,0.0,1.0
2024-08-14,10.99,11.11,10.87,11.06,21969,10.99,11.11,10.87,11.06,21969,0.0,1.0
2024-08-15,11.02,11.26,10.8,11.08,41702,11.02,11.26,10.8,11.08,41702,0.0,1.0
2024-08-16,10.85,11.09,10.77,10.97,94310,10.85,11.09,10.77,10.97,94310,0.0,1.0
2024-08-19,11.12,11.16,10.86,10.92,38762,11.12,11.16,10.86,10.92,38762,0.0,1.0
2024-08-20,11.38,11.79,10.97,11.2,103568,11.38,11.79,10.97,11.2,103568,0.0,1.0
2024-08-21,11.55,11.84,11.27,11.27,58209,11.55,11.84,11.27,11.27,58209,0.0,1.0
2024-08-22,11.66,11.75,11.44,11.66,24569,11.66,11.75,11.44,11.66,24569,0.0,1.0
2024-08-23,11.6,11.84,11.5,11.55,70324,11.6,11.84,11.5,11.55,70324,0.0,1.0
2024-08-26,11.63,11.7799,11.52,11.71,11558,11.63,11.7799,11.52,11.71,11558,0.0,1.0
2024-08-27,11.96,12.1,11.55,11.7,80779,11.96,12.1,11.55,11.7,80779,0.0,1.0
2024-08-28,12.26,12.42,11.93,11.95,70614,12.26,12.42,11.93,11.95,70614,0.0,1.0
2024-08-29,12.7,12.945,12.43,12.43,110668,12.7,12.945,12.43,12.43,110668,0.0,1.0
2024-08-30,12.71,13.17,12.63,12.71,92547,12.71,13.17,12.63,12.71,92547,0.0,1.0
2024-09-03,12.41,13.1,12.1,12.71,99876,12.41,13.1,12.1,12.71,99876,0.0,1.0
2024-09-04,12.26,12.6,12.06,12.6,79262,12.26,12.6,12.06,12.6,79262,0.0,1.0
2024-09-05,12.28,12.54,12.095,12.225,135709,12.28,12.54,12.095,12.225,135709,0.0,1.0
2024-09-06,12.35,12.38,11.89,12.22,76768,12.35,12.38,11.89,12.22,76768,0.0,1.0
2024-09-09,12.0,12.47,11.87,12.47,161792,12.0,12.47,11.87,12.47,161792,0.0,1.0
2024-09-10,11.76,12.05,11.74,11.99,17407,11.76,12.05,11.74,11.99,17407,0.0,1.0
2024-09-11,11.75,12.06,11.581,11.78,39813,11.75,12.06,11.581,11.78,39813,0.0,1.0
2024-09-12,11.96,12.155,11.625,11.84,51602,11.96,12.155,11.625,11.84,51602,0.0,1.0
2024-09-13,11.72,12.24,11.72,12.05,61202,11.72,12.24,11.72,12.05,61202,0.0,1.0
2024-09-16,11.48,11.905,11.48,11.82,49060,11.48,11.905,11.48,11.82,49060,0.0,1.0
2024-09-17,11.35,11.67,11.22,11.58,69452,11.35,11.67,11.22,11.58,69452,0.0,1.0
2024-09-18,11.37,11.61,11.37,11.47,35755,11.37,11.61,11.37,11.47,35755,0.0,1.0
2024-09-19,11.55,11.72,11.48,11.48,38479,11.55,11.72,11.48,11.48,38479,0.0,1.0
2024-09-20,11.3,11.69,11.2,11.62,41402,11.3,11.69,11.2,11.62,41402,0.0,1.0
2024-09-23,10.86,11.4,10.85,11.39,165878,10.86,11.4,10.85,11.39,165878,0.0,1.0
2024-09-24,11.31,11.42,10.92,11.14,191204,11.31,11.42,10.92,11.14,191204,0.0,1.0
2024-09-25,11.16,11.41,11.16,11.19,27051,11.16,11.41,11.16,11.19,27051,0.0,1.0
2024-09-26,11.6,11.72,11.345,11.38,15019,11.6,11.72,11.345,11.38,15019,0.0,1.0
2024-09-27,11.6,11.84,11.4,11.495,225523,11.6,11.84,11.4,11.495,225523,0.0,1.0
2024-09-30,11.52,11.68,11.405,11.54,18714,11.52,11.68,11.405,11.54,18714,0.0,1.0
2024-10-01,10.97,11.37,10.93,11.37,240153,10.97,11.37,10.93,11.37,240153,0.0,1.0
2024-10-02,10.38,10.86,9.85,10.86,232167,10.38,10.86,9.85,10.86,232167,0.0,1.0
2024-10-03,10.29,10.5119,10.09,10.49,33862,10.29,10.5119,10.09,10.49,33862,0.0,1.0
2024-10-04,9.78,10.18,9.695,10.18,53858,9.78,10.18,9.695,10.18,53858,0.0,1.0
2024-10-07,9.57,9.75,9.5,9.605,135537,9.57,9.75,9.5,9.605,135537,0.0,1.0
2024-10-08,9.13,9.57,9.05,9.47,282109,9.13,9.57,9.05,9.47,282109,0.0,1.0
2024-10-09,9.26,9.3,9.0001,9.15,181960,9.26,9.3,9.0001,9.15,181960,0.0,1.0
2024-10-10,8.97,9.13,8.84,9.12,182636,8.97,9.13,8.84,9.12,182636,0.0,1.0
2024-10-11,9.52,9.66,8.97,9.17,56364,9.52,9.66,8.97,9.17,56364,0.0,1.0
2024-10-14,9.54,9.97,8.75,9.5,858790,9.54,9.97,8.75,9.5,858790,0.0,1.0
2024-10-15,9.48,9.55,9.2,9.4999,122382,9.48,9.55,9.2,9.4999,122382,0.0,1.0
2024-10-16,10.13,10.21,9.38,9.38,244169,10.13,10.21,9.38,9.38,244169,0.0,1.0
2024-10-17,10.35,10.58,9.86,9.96,94465,10.35,10.58,9.86,9.96,94465,0.0,1.0
2024-10-18,10.45,10.79,10.27,10.27,581427,10.45,10.79,10.27,10.27,581427,0.0,1.0
2024-10-21,10.5,10.695,10.34,10.34,128738,10.5,10.695,10.34,10.34,128738,0.0,1.0
2024-10-22,10.5,10.62,10.4,10.44,57293,10.5,10.62,10.4,10.44,57293,0.0,1.0
2024-10-23,10.28,10.44,10.27,10.39,15427,10.28,10.44,10.27,10.39,15427,0.0,1.0
2024-10-24,10.45,10.56,10.14,10.19,406801,10.45,10.56,10.14,10.19,406801,0.0,1.0
2024-10-25,10.3,10.43,10.27,10.31,15154,10.3,10.43,10.27,10.31,15154,0.0,1.0
2024-10-28,10.69,10.85,10.26,10.26,27905,10.69,10.85,10.26,10.26,27905,0.0,1.0
2024-10-29,10.6,10.96,10.45,10.71,37493,10.6,10.96,10.45,10.71,37493,0.0,1.0
2024-10-30,10.49,10.75,10.44,10.49,16682,10.49,10.75,10.44,10.49,16682,0.0,1.0
2024-10-31,10.32,10.5,10.27,10.43,10449,10.32,10.5,10.27,10.43,10449,0.0,1.0
2024-11-01,10.27,10.4,10.21,10.36,259218,10.27,10.4,10.21,10.36,259218,0.0,1.0
2024-11-04,10.55,11.02,10.25,10.41,33187,10.55,11.02,10.25,10.41,33187,0.0,1.0
2024-11-05,10.25,10.46,10.22,10.46,11537,10.25,10.46,10.22,10.46,11537,0.0,1.0
2024-11-06,10.4,10.51,10.2,10.29,18877,10.4,10.51,10.2,10.29,18877,0.0,1.0
2024-11-07,10.54,10.69,10.36,10.48,28399,10.54,10.69,10.36,10.48,28399,0.0,1.0
2024-11-08,10.47,10.55,10.27,10.31,14463,10.47,10.55,10.27,10.31,14463,0.0,1.0
2024-11-11,10.55,10.79,10.425,10.425,137711,10.55,10.79,10.425,10.425,137711,0.0,1.0
2024-11-12,10.33,10.48,10.2,10.2,153300,10.33,10.48,10.2,10.2,153300,0.0,1.0
2024-11-13,10.18,10.46,10.17,10.3,55110,10.18,10.46,10.17,10.3,55110,0.0,1.0
2024-11-14,9.96,10.2063,9.7,10.12,127703,9.96,10.2063,9.7,10.12,127703,0.0,1.0
2024-11-15,9.5,9.79,9.365,9.69,91459,9.5,9.79,9.365,9.69,91459,0.0,1.0
2024-11-18,9.12,9.5,8.92,9.5,130864,9.12,9.5,8.92,9.5,130864,0.0,1.0
2024-11-19,8.91,9.15,8.76,9.14,198382,8.91,9.15,8.76,9.14,198382,0.0,1.0
2024-11-20,8.86,8.91,8.69,8.91,31065,8.86,8.91,8.69,8.91,31065,0.0,1.0
2024-11-21,8.7,8.8,8.5089,8.8,75729,8.7,8.8,8.5089,8.8,75729,0.0,1.0
2024-11-22,8.78,9.08,8.64,8.69,259559,8.78,9.08,8.64,8.69,259559,0.0,1.0
2024-11-25,8.5,9.06,8.37,9.03,289202,8.5,9.06,8.37,9.03,289202,0.0,1.0
2024-11-26,8.5,8.63,8.23,8.27,89121,8.5,8.63,8.23,8.27,89121,0.0,1.0
2024-11-27,8.56,8.785,8.39,8.45,71783,8.56,8.785,8.39,8.45,71783,0.0,1.0
2024-11-29,8.53,8.671,8.24,8.29,56118,8.53,8.671,8.24,8.29,56118,0.0,1.0
2024-12-02,8.48,8.63,8.16,8.22,88070,8.48,8.63,8.16,8.22,88070,0.0,1.0
2024-12-03,8.3,8.39,8.06,8.23,78500,8.3,8.39,8.06,8.23,78500,0.0,1.0
2024-12-04,8.89,9.02,8.41,8.45,101698,8.89,9.02,8.41,8.45,101698,0.0,1.0
2024-12-05,8.33,8.73,8.33,8.73,94691,8.33,8.73,8.33,8.73,94691,0.0,1.0
2024-12-06,8.81,8.85,8.27,8.37,41578,8.81,8.85,8.27,8.37,41578,0.0,1.0
2024-12-09,8.5,8.55,8.4,8.53,29201,8.5,8.55,8.4,8.53,29201,0.0,1.0
2024-12-10,8.58,8.67,8.4201,8.62,20762,8.58,8.67,8.4201,8.62,20762,0.0,1.0
2024-12-11,7.94,8.62,7.8075,8.62,406013,7.94,8.62,7.8075,8.62,406013,0.0,1.0
2024-12-12,7.65,7.955,7.65,7.8,57391,7.65,7.955,7.65,7.8,57391,0.0,1.0
2024-12-13,7.11,7.71,7.11,7.71,281343,7.11,7.71,7.11,7.71,281343,0.0,1.0
2024-12-16,7.9,8.175,7.39,7.48,156191,7.9,8.175,7.39,7.48,156191,0.0,1.0
2024-12-17,7.94,8.0875,7.655,7.68,124924,7.94,8.0875,7.655,7.68,124924,0.0,1.0
2024-12-18,7.8,8.03,7.49,7.9,78687,7.8,8.03,7.49,7.9,78687,0.0,1.0
2024-12-19,7.76,8.0,7.6825,7.86,71219,7.76,8.0,7.6825,7.86,71219,0.0,1.0
2024-12-20,7.65,7.83,7.39,7.57,258030,7.65,7.83,7.39,7.57,258030,0.0,1.0
2024-12-23,7.35,7.63,7.0,7.6,449216,7.35,7.63,7.0,7.6,449216,0.0,1.0
2024-12-24,7.6,7.775,7.1,7.36,116312,7.6,7.775,7.1,7.36,116312,0.0,1.0
2024-12-26,7.66,8.11,7.38,7.68,263124,7.66,8.11,7.38,7.68,263124,0.0,1.0
2024-12-27,7.12,7.6,6.65,7.6,338692,7.12,7.6,6.65,7.6,338692,0.0,1.0
2024-12-30,7.05,7.33,6.95,6.98,662067,7.05,7.33,6.95,6.98,662067,0.0,1.0
2024-12-31,7.32,7.49,6.53,6.97,545351,7.32,7.49,6.53,6.97,545351,0.0,1.0
2025-01-02,7.29,7.53,7.025,7.24,106423,7.29,7.53,7.025,7.24,106423,0.0,1.0
2025-01-03,7.45,7.5075,7.15,7.29,106395,7.45,7.5075,7.15,7.29,106395,0.0,1.0
2025-01-06,7.27,7.46,7.23,7.39,139148,7.27,7.46,7.23,7.39,139148,0.0,1.0
2025-01-07,6.98,7.43,6.88,7.33,164897,6.98,7.43,6.88,7.33,164897,0.0,1.0
2025-01-08,6.68,7.03,6.63,7.03,143636,6.68,7.03,6.63,7.03,143636,0.0,1.0
2025-01-10,6.38,6.85,6.26,6.8,211089,6.38,6.85,6.26,6.8,211089,0.0,1.0
2025-01-13,6.5,6.625,6.05,6.38,114119,6.5,6.625,6.05,6.38,114119,0.0,1.0
2025-01-14,6.15,6.41,5.54,6.375,303876,6.15,6.41,5.54,6.375,303876,0.0,1.0
2025-01-15,6.29,6.46,6.175,6.23,162353,6.29,6.46,6.175,6.23,162353,0.0,1.0
2025-01-16,6.23,6.27,6.06,6.19,39729,6.23,6.27,6.06,6.19,39729,0.0,1.0
2025-01-17,6.16,6.23,6.01,6.19,56917,6.16,6.23,6.01,6.19,56917,0.0,1.0
2025-01-21,6.37,6.5591,6.245,6.47,83504,6.37,6.5591,6.245,6.47,83504,0.0,1.0
2025-01-22,6.23,6.55,6.17,6.34,62040,6.23,6.55,6.17,6.34,62040,0.0,1.0
2025-01-23,6.08,6.36,6.0,6.36,151305,6.08,6.36,6.0,6.36,151305,0.0,1.0
2025-01-24,6.09,6.32,6.0,6.24,174740,6.09,6.32,6.0,6.24,174740,0.0,1.0
2025-01-27,6.1,6.36,5.99,6.21,111778,6.1,6.36,5.99,6.21,111778,0.0,1.0
2025-01-28,6.08,6.28,6.01,6.28,222900,6.08,6.28,6.01,6.28,222900,0.0,1.0
2025-01-29,5.87,6.18,5.495,6.13,201420,5.87,6.18,5.495,6.13,201420,0.0,1.0
2025-01-30,5.9,6.12,5.755,6.12,76787,5.9,6.12,5.755,6.12,76787,0.0,1.0
2025-01-31,5.97,6.18,5.92,6.18,131390,5.97,6.18,5.92,6.18,131390,0.0,1.0
2025-02-03,5.94,5.96,5.7206,5.95,98327,5.94,5.96,5.7206,5.95,98327,0.0,1.0
2025-02-04,5.89,6.3499,5.55,5.94,31357,5.89,6.3499,5.55,5.94,31357,0.0,1.0
2025-02-05,5.85,6.0879,5.76,5.84,164659,5.85,6.0879,5.76,5.84,164659,0.0,1.0
2025-02-06,6.025,6.33,5.88,5.93,405686,6.025,6.33,5.88,5.93,405686,0.0,1.0
2025-02-07,6.3,6.405,5.875,5.93,574345,6.3,6.405,5.875,5.93,574345,0.0,1.0
2025-02-10,6.63,6.915,6.21,6.29,83315,6.63,6.915,6.21,6.29,83315,0.0,1.0
2025-02-11,6.5975,6.75,6.45,6.59,96992,6.5975,6.75,6.45,6.59,96992,0.0,1.0
2025-02-12,6.8,6.855,6.57,6.65,165178,6.8,6.855,6.57,6.65,165178,0.0,1.0
2025-02-13,7.17,7.35,6.68,6.72,82152,7.17,7.35,6.68,6.72,82152,0.0,1.0
2025-02-14,7.4,7.565,7.18,7.24,58385,7.4,7.565,7.18,7.24,58385,0.0,1.0
2025-02-18,7.34,7.49,7.02,7.06,218273,7.34,7.49,7.02,7.06,218273,0.0,1.0
2025-02-19,7.49,7.59,7.02,7.16,231697,7.49,7.59,7.02,7.16,231697,0.0,1.0
2025-02-20,7.62,7.86,7.52,7.59,79834,7.62,7.86,7.52,7.59,79834,0.0,1.0
2025-02-21,8.08,8.14,7.77,7.77,47667,8.08,8.14,7.77,7.77,47667,0.0,1.0
2025-02-24,7.49,7.95,7.425,7.8,135579,7.49,7.95,7.425,7.8,135579,0.0,1.0
2025-02-25,7.5,7.73,7.4,7.53,90690,7.5,7.73,7.4,7.53,90690,0.0,1.0
2025-02-26,7.6,7.7,7.49,7.56,91923,7.6,7.7,7.49,7.56,91923,0.0,1.0
2025-02-27,7.69,7.875,7.49,7.64,52773,7.69,7.875,7.49,7.64,52773,0.0,1.0
2025-02-28,7.68,7.72,7.33,7.43,154763,7.68,7.72,7.33,7.43,154763,0.0,1.0
2025-03-03,7.33,7.54,7.2405,7.45,195586,7.33,7.54,7.2405,7.45,195586,0.0,1.0
2025-03-04,7.21,7.33,6.95,7.14,161304,7.21,7.33,6.95,7.14,161304,0.0,1.0
2025-03-05,7.85,7.95,7.33,7.36,103766,7.85,7.95,7.33,7.36,103766,0.0,1.0
2025-03-06,8.29,8.47,7.96,8.03,175981,8.29,8.47,7.96,8.03,175981,0.0,1.0
2025-03-07,7.91,8.275,7.9,8.13,243197,7.91,8.275,7.9,8.13,243197,0.0,1.0
2025-03-10,6.43,7.9,6.01,7.87,1242241,6.43,7.9,6.01,7.87,1242241,0.0,1.0
2025-03-11,6.34,6.5,6.27,6.4,334537,6.34,6.5,6.27,6.4,334537,0.0,1.0
2025-03-12,6.3,6.485,6.075,6.34,293520,6.3,6.485,6.075,6.34,293520,0.0,1.0
2025-03-13,5.92,6.25,5.6,6.25,1190315,5.92,6.25,5.6,6.25,1190315,0.0,1.0
2025-03-14,5.94,6.22,5.81,5.99,477305,5.94,6.22,5.81,5.99,477305,0.0,1.0
2025-03-17,6.0,6.5,5.91,6.19,622064,6.0,6.5,5.91,6.19,622064,0.0,1.0
2025-03-18,6.8,6.81,5.945,6.54,342144,6.8,6.81,5.945,6.54,342144,0.0,1.0
2025-03-19,6.84,7.21,6.45,6.45,238401,6.84,7.21,6.45,6.45,238401,0.0,1.0
2025-03-20,7.06,7.11,6.615,6.75,176786,7.06,7.11,6.615,6.75,176786,0.0,1.0
2025-03-21,7.38,7.7607,6.94,6.94,175891,7.38,7.7607,6.94,6.94,175891,0.0,1.0
2025-03-24,7.37,7.82,7.06,7.42,121112,7.37,7.82,7.06,7.42,121112,0.0,1.0
2025-03-25,7.34,7.85,7.075,7.54,73097,7.34,7.85,7.075,7.54,73097,0.0,1.0
2025-03-26,7.09,7.2,6.96,7.2,72361,7.09,7.2,6.96,7.2,72361,0.0,1.0
2025-03-27,6.82,6.99,6.52,6.9,105488,6.82,6.99,6.52,6.9,105488,0.0,1.0
2025-03-28,6.43,6.76,6.17,6.66,152328,6.43,6.76,6.17,6.66,152328,0.0,1.0
2025-03-31,6.25,6.41,5.82,6.41,297515,6.25,6.41,5.82,6.41,297515,0.0,1.0
2025-04-01,5.89,6.26,5.76,6.26,216501,5.89,6.26,5.76,6.26,216501,0.0,1.0
2025-04-02,6.05,6.26,5.77,5.77,130969,6.05,6.26,5.77,5.77,130969,0.0,1.0
2025-04-03,5.79,6.0,5.73,6.0,98276,5.79,6.0,5.73,6.0,98276,0.0,1.0
2025-04-04,5.32,5.75,5.155,5.54,150559,5.32,5.75,5.155,5.54,150559,0.0,1.0
2025-04-07,5.23,5.42,5.05,5.28,116652,5.23,5.42,5.05,5.28,116652,0.0,1.0
2025-04-08,5.17,5.72,5.11,5.5,407844,5.17,5.72,5.11,5.5,407844,0.0,1.0
2025-04-09,5.86,6.305,4.77,5.18,439755,5.86,6.305,4.77,5.18,439755,0.0,1.0
2025-04-10,5.59,5.71,5.2,5.64,122499,5.59,5.71,5.2,5.64,122499,0.0,1.0
2025-04-11,5.972,6.065,5.49,5.49,93545,5.972,6.065,5.49,5.49,93545,0.0,1.0
2025-04-14,6.0,6.28,5.86,5.92,151775,6.0,6.28,5.86,5.92,151775,0.0,1.0
2025-04-15,6.06,6.71,5.905,5.94,138352,6.06,6.71,5.905,5.94,138352,0.0,1.0
2025-04-16,6.29,6.4,5.89,5.9,123307,6.29,6.4,5.89,5.9,123307,0.0,1.0
2025-04-17,6.4,6.63,5.98,6.09,125307,6.4,6.63,5.98,6.09,125307,0.0,1.0
2025-04-21,6.23,6.75,6.165,6.57,15695,6.23,6.75,6.165,6.57,15695,0.0,1.0
2025-04-22,6.5,6.605,6.17,6.17,104398,6.5,6.605,6.17,6.17,104398,0.0,1.0
2025-04-23,6.765,7.97,6.75,6.79,230909,6.765,7.97,6.75,6.79,230909,0.0,1.0
2025-04-24,6.93,7.386,6.8201,7.0,105214,6.93,7.386,6.8201,7.0,105214,0.0,1.0
2025-04-25,6.84,7.08,6.76,7.04,26965,6.84,7.08,6.76,7.04,26965,0.0,1.0
2025-04-28,7.26,7.41,6.9475,7.095,45621,7.26,7.41,6.9475,7.095,45621,0.0,1.0
2025-04-29,7.12,7.42,7.03,7.03,47603,7.12,7.42,7.03,7.03,47603,0.0,1.0
2025-04-30,7.12,7.51,7.0,7.51,102608,7.12,7.51,7.0,7.51,102608,0.0,1.0
2025-05-01,6.91,7.83,6.7,7.23,100216,6.91,7.83,6.7,7.23,100216,0.0,1.0
2025-05-02,7.19,7.45,7.075,7.29,138291,7.19,7.45,7.075,7.29,138291,0.0,1.0
2025-05-05,7.12,7.4,7.045,7.38,57481,7.12,7.4,7.045,7.38,57481,0.0,1.0
2025-05-06,6.75,7.175,6.67,7.06,164631,6.75,7.175,6.67,7.06,164631,0.0,1.0
2025-05-07,6.625,7.05,6.54,6.8,52519,6.625,7.05,6.54,6.8,52519,0.0,1.0
2025-05-08,6.85,7.04,6.62,6.87,83899,6.85,7.04,6.62,6.87,83899,0.0,1.0
2025-05-09,6.71,6.99,6.655,6.98,17236,6.71,6.99,6.655,6.98,17236,0.0,1.0
2025-05-12,6.4,6.635,6.245,6.34,94849,6.4,6.635,6.245,6.34,94849,0.0,1.0
2025-05-13,6.04,6.33,6.0,6.33,57289,6.04,6.33,6.0,6.33,57289,0.0,1.0
2025-05-14,6.1,6.34,5.945,6.18,69032,6.1,6.34,5.945,6.18,69032,0.0,1.0
2025-05-15,5.99,6.15,5.9,6.0,33752,5.99,6.15,5.9,6.0,33752,0.0,1.0
2025-05-16,6.01,6.225,5.925,5.99,120156,6.01,6.225,5.925,5.99,120156,0.0,1.0
2025-05-19,5.88,6.1,5.79,6.1,137564,5.88,6.1,5.79,6.1,137564,0.0,1.0
2025-05-20,5.8,5.9179,5.78,5.84,51478,5.8,5.9179,5.78,5.84,51478,0.0,1.0
2025-05-21,5.82,5.895,5.63,5.82,286297,5.82,5.895,5.63,5.82,286297,0.0,1.0
2025-05-22,6.05,6.13,5.77,5.82,1242911,6.05,6.13,5.77,5.82,1242911,0.0,1.0
2025-05-23,5.67,5.95,5.59,5.9,264215,5.67,5.95,5.59,5.9,264215,0.0,1.0
2025-05-27,5.69,6.09,5.62,6.05,308552,5.69,6.09,5.62,6.05,308552,0.0,1.0
2025-05-28,5.68,5.84,5.63,5.84,290200,5.68,5.84,5.63,5.84,290200,0.0,1.0
2025-05-29,6.015,6.15,5.7,5.74,267581,6.015,6.15,5.7,5.74,267581,0.0,1.0
2025-05-30,6.02,6.295,5.91,6.01,130094,6.02,6.295,5.91,6.01,130094,0.0,1.0
2025-06-02,6.35,6.47,6.14,6.14,289943,6.35,6.47,6.14,6.14,289943,0.0,1.0
2025-06-03,7.74,7.8792,6.44,6.5,608656,7.74,7.8792,6.44,6.5,608656,0.0,1.0
2025-06-04,8.06,8.61,7.8922,8.2,394897,8.06,8.61,7.8922,8.2,394897,0.0,1.0
2025-06-05,8.15,8.246616,7.88,8.0,249294,8.15,8.246616,7.88,8.0,249294,0.0,1.0
2025-06-06,8.19,8.5744,8.15,8.35,121539,8.19,8.5744,8.15,8.35,121539,0.0,1.0
2025-06-09,7.8,8.31,7.595,8.3,217744,7.8,8.31,7.595,8.3,217744,0.0,1.0
2025-06-10,7.87,7.9064,7.605,7.71,184566,7.87,7.9064,7.605,7.71,184566,0.0,1.0
2025-06-11,7.42,7.73,7.2,7.67,94747,7.42,7.73,7.2,7.67,94747,0.0,1.0
2025-06-12,7.02,7.64,6.925,7.64,97905,7.02,7.64,6.925,7.64,97905,0.0,1.0
2025-06-13,6.98,7.025,6.58,6.85,496860,6.98,7.025,6.58,6.85,496860,0.0,1.0
2025-06-16,6.72,6.905,6.57,6.83,306484,6.72,6.905,6.57,6.83,306484,0.0,1.0
2025-06-17,6.06,6.66,6.0,6.66,312863,6.06,6.66,6.0,6.66,312863,0.0,1.0
2025-06-18,6.05,6.13,5.75,6.11,186573,6.05,6.13,5.75,6.11,186573,0.0,1.0
2025-06-20,5.97,6.19,5.8825,6.18,334179,5.97,6.19,5.8825,6.18,334179,0.0,1.0
2025-06-23,6.11,6.16,5.69,5.99,239576,6.11,6.16,5.69,5.99,239576,0.0,1.0
2025-06-24,6.65,6.75,6.2001,6.27,212776,6.65,6.75,6.2001,6.27,212776,0.0,1.0
2025-06-25,7.05,7.15,6.52,6.65,180531,7.05,7.15,6.52,6.65,180531,0.0,1.0
2025-06-26,7.18,7.24,6.894452,7.04,146918,7.18,7.24,6.894452,7.04,146918,0.0,1.0
2025-06-27,7.4,7.59,7.24,7.24,241782,7.4,7.59,7.24,7.24,241782,0.0,1.0
2025-06-30,7.65,8.06,7.52,7.53,487212,7.65,8.06,7.52,7.53,487212,0.0,1.0
2025-07-01,7.66,7.83,7.41,7.83,402268,7.66,7.83,7.41,7.83,402268,0.0,1.0
2025-07-02,7.76,8.13,7.71,7.8,207124,7.76,8.13,7.71,7.8,207124,0.0,1.0
2025-07-03,7.96,8.065,7.645,7.95,374623,7.96,8.065,7.645,7.95,374623,0.0,1.0
2025-07-07,7.95,8.2,7.8,8.2,657357,7.95,8.2,7.8,8.2,657357,0.0,1.0
2025-07-08,7.75,8.11,7.7,8.11,500189,7.75,8.11,7.7,8.11,500189,0.0,1.0
2025-07-09,8.31,8.4999,7.765,7.93,691420,8.31,8.4999,7.765,7.93,691420,0.0,1.0
2025-07-10,8.3,8.56,8.005,8.53,390944,8.3,8.56,8.005,8.53,390944,0.0,1.0
2025-07-11,8.27,8.52,8.05,8.21,438656,8.27,8.52,8.05,8.21,438656,0.0,1.0
2025-07-14,8.83,8.9195,8.11,8.2,805108,8.83,8.9195,8.11,8.2,805108,0.0,1.0
2025-07-15,8.85,9.3195,8.848,9.0,738159,8.85,9.3195,8.848,9.0,738159,0.0,1.0
2025-07-16,9.88,10.255,9.25,10.02,2315571,9.88,10.255,9.25,10.02,2315571,0.0,1.0
2025-07-17,10.34,10.455,9.785,9.93,798897,10.34,10.455,9.785,9.93,798897,0.0,1.0
2025-07-18,9.95,10.32,9.86,10.32,620004,9.95,10.32,9.86,10.32,620004,0.0,1.0
2025-07-21,10.14,10.64,10.05,10.14,1486115,10.14,10.64,10.05,10.14,1486115,0.0,1.0
2025-07-22,10.0,10.7301,9.955,10.69,5448894,10.0,10.7301,9.955,10.69,5448894,0.0,1.0
2025-07-23,68.6,71.35,62.5,63.1,27831874,68.6,71.35,62.5,63.1,27831874,0.0,1.0
2025-07-24,69.76,72.9,67.33,68.978,8339835,69.76,72.9,67.33,68.978,8339835,0.0,1.0
2025-07-25,66.49,70.25,65.87,67.975,3540490,66.49,70.25,65.87,67.975,3540490,0.0,1.0
2025-07-28,66.57,68.12,65.6715,65.69,1722275,66.57,68.12,65.6715,65.69,1722275,0.0,1.0
2025-07-29,69.8,70.92,66.11,67.0,2339347,69.8,70.92,66.11,67.0,2339347,0.0,1.0
2025-07-30,70.835,71.84,69.58,70.96,1379484,70.835,71.84,69.58,70.96,1379484,0.0,1.0
2025-07-31,71.77,75.51,69.665,69.77,1465347,71.77,75.51,69.665,69.77,1465347,0.0,1.0
2025-08-01,71.945,72.95,69.3696,69.69,1252913,71.945,72.95,69.3696,69.69,1252913,0.0,1.0
2025-08-04,72.07,72.55,69.64,70.78,526836,72.07,72.55,69.64,70.78,526836,0.0,1.0
2025-08-05,70.91,72.14,68.59,72.02,926471,70.91,72.14,68.59,72.02,926471,0.0,1.0
2025-08-06,69.09,72.69,67.09,70.32,1636021,69.09,72.69,67.09,70.32,1636021,0.0,1.0
2025-08-07,70.02,71.6675,69.07,69.07,1145384,70.02,71.6675,69.07,69.07,1145384,0.0,1.0
2025-08-08,70.13,72.9799,68.5,71.27,668356,70.13,72.9799,68.5,71.27,668356,0.0,1.0
2025-08-11,69.0,70.92,68.54,69.83,584020,69.0,70.92,68.54,69.83,584020,0.0,1.0
2025-08-12,71.91,72.26,69.1,69.16,959886,71.91,72.26,69.1,69.16,959886,0.0,1.0
2025-08-13,69.89,73.9,68.75,71.63,1423945,69.89,73.9,68.75,71.63,1423945,0.0,1.0
2025-08-14,69.56,70.48,68.26,69.15,853479,69.56,70.48,68.26,69.15,853479,0.0,1.0
2025-08-15,70.44,71.45,69.06,69.8,551843,70.44,71.45,69.06,69.8,551843,0.0,1.0
2025-08-18,70.01,71.17,69.71,70.12,533536,70.01,71.17,69.71,70.12,533536,0.0,1.0
2025-08-19,68.96,69.56,68.4,69.07,1395526,68.96,69.56,68.4,69.07,1395526,0.0,1.0
2025-08-20,71.89,72.01,67.15,67.73,1999450,71.89,72.01,67.15,67.73,1999450,0.0,1.0
2025-08-21,74.43,74.7883,71.5,72.2,1554229,74.43,74.7883,71.5,72.2,1554229,0.0,1.0
2025-08-22,77.28,78.49,75.05,75.1,1378634,77.28,78.49,75.05,75.1,1378634,0.0,1.0
2025-08-25,77.46,77.86,75.99,77.08,696203,77.46,77.86,75.99,77.08,696203,0.0,1.0
2025-08-26,79.7,80.0,75.83,76.02,1721711,79.7,80.0,75.83,76.02,1721711,0.0,1.0
2025-08-27,79.43,81.3644,79.37,80.405,1251571,79.43,81.3644,79.37,80.405,1251571,0.0,1.0
2025-08-28,81.64,81.949,78.0,78.71,951213,81.64,81.949,78.0,78.71,951213,0.0,1.0
2025-08-29,81.03,82.13,79.95,82.0,578725,81.03,82.13,79.95,82.0,578725,0.0,1.0
2025-09-02,81.99,82.51,80.01,80.01,592455,81.99,82.51,80.01,80.01,592455,0.0,1.0
2025-09-03,83.65,83.87,81.73,82.38,637747,83.65,83.87,81.73,82.38,637747,0.0,1.0
2025-09-04,85.55,86.22,83.045,83.24,855215,85.55,86.22,83.045,83.24,855215,0.0,1.0
2025-09-05,88.03,92.91,82.72,85.01,3204184,88.03,92.91,82.72,85.01,3204184,0.0,1.0
2025-09-08,90.0,90.5,86.49,89.42,1437297,90.0,90.5,86.49,89.42,1437297,0.0,1.0
2025-09-09,89.25,91.3,87.525,89.4,1202611,89.25,91.3,87.525,89.4,1202611,0.0,1.0
2025-09-10,87.63,90.0,86.145,90.0,715322,87.63,90.0,86.145,90.0,715322,0.0,1.0
2025-09-11,85.96,86.88,82.5,86.88,1303996,85.96,86.88,82.5,86.88,1303996,0.0,1.0
2025-09-12,84.01,84.82,82.27,83.0,1042202,84.01,84.82,82.27,83.0,1042202,0.0,1.0
2025-09-15,85.87,86.72,81.85,82.19,858883,85.87,86.72,81.85,82.19,858883,0.0,1.0
2025-09-16,82.28,85.46,81.82,85.46,778116,82.28,85.46,81.82,85.46,778116,0.0,1.0
2025-09-17,81.0,84.19,80.53,82.64,775236,81.0,84.19,80.53,82.64,775236,0.0,1.0
2025-09-18,83.31,84.4,80.11,80.8,805264,83.31,84.4,80.11,80.8,805264,0.0,1.0
2025-09-19,82.3,83.99,81.28,83.52,592492,82.3,83.99,81.28,83.52,592492,0.0,1.0
2025-09-22,82.21,82.6899,80.88,81.75,1172421,82.21,82.6899,80.88,81.75,1172421,0.0,1.0
2025-09-23,82.02,84.25,81.67,82.99,1232122,82.02,84.25,81.67,82.99,1232122,0.0,1.0
2025-09-24,82.55,84.99,81.71,83.75,1033488,82.55,84.99,81.71,83.75,1033488,0.0,1.0
2025-09-25,82.0,84.5,81.02,83.0,636564,82.0,84.5,81.02,83.0,636564,0.0,1.0
2025-09-26,82.84,83.95,81.57,81.79,767765,82.84,83.95,81.57,81.79,767765,0.0,1.0
2025-09-29,83.33,84.59,82.7,83.5,744869,83.33,84.59,82.7,83.5,744869,0.0,1.0
2025-09-30,84.9,85.72,82.56,83.99,1392621,84.9,85.72,82.56,83.99,1392621,0.0,1.0
2025-10-01,82.4,85.0,82.15,83.6,866893,82.4,85.0,82.15,83.6,866893,0.0,1.0
2025-10-02,82.87,83.53,81.9,82.49,504767,82.87,83.53,81.9,82.49,504767,0.0,1.0
2025-10-03,83.92,84.76,82.4957,82.68,741780,83.92,84.76,82.4957,82.68,741780,0.0,1.0
2025-10-06,86.67,90.7,86.57,89.0,2943578,86.67,90.7,86.57,89.0,2943578,0.0,1.0
2025-10-07,87.01,87.59,85.0,87.32,729183,87.01,87.59,85.0,87.32,729183,0.0,1.0
2025-10-08,86.51,88.99,85.86,87.01,652428,86.51,88.99,85.86,87.01,652428,0.0,1.0
2025-10-09,90.61,93.77,87.11,87.11,1355163,90.61,93.77,87.11,87.11,1355163,0.0,1.0
2025-10-10,93.77,97.83,90.14,93.71,1963937,93.77,97.83,90.14,93.71,1963937,0.0,1.0
2025-10-13,95.63,97.18,93.43,97.0,998298,95.63,97.18,93.43,97.0,998298,0.0,1.0
2025-10-14,97.82,98.39,94.32,95.99,1007718,97.82,98.39,94.32,95.99,1007718,0.0,1.0
2025-10-15,95.61,98.64,94.42,97.89,789360,95.61,98.64,94.42,97.89,789360,0.0,1.0
2025-10-16,92.91,98.035,92.07,97.21,1778221,92.91,98.035,92.07,97.21,1778221,0.0,1.0
2025-10-17,92.73,93.2,90.81,92.01,598050,92.73,93.2,90.81,92.01,598050,0.0,1.0
2025-10-20,91.49,94.26,90.07,92.6,746801,91.49,94.26,90.07,92.6,746801,0.0,1.0
2025-10-21,91.67,92.64,91.03,92.46,458379,91.67,92.64,91.03,92.46,458379,0.0,1.0
2025-10-22,90.71,91.28,87.6,91.07,786019,90.71,91.28,87.6,91.07,786019,0.0,1.0
2025-10-23,90.47,92.2,90.0,90.81,523454,90.47,92.2,90.0,90.81,523454,0.0,1.0
2025-10-24,90.76,93.1999,90.75,91.91,795729,90.76,93.1999,90.75,91.91,795729,0.0,1.0
2025-10-27,94.84,94.94,90.85,91.49,1242848,94.84,94.94,90.85,91.49,1242848,0.0,1.0
2025-10-28,94.245,97.1,93.36,95.92,1355909,94.245,97.1,93.36,95.92,1355909,0.0,1.0
2025-10-29,98.94,98.94,93.95,96.51,1492061,98.94,98.94,93.95,96.51,1492061,0.0,1.0
2025-10-30,104.29,106.73,99.56,101.25,1749237,104.29,106.73,99.56,101.25,1749237,0.0,1.0
2025-10-31,102.42,108.0,102.41,106.09,897684,102.42,108.0,102.41,106.09,897684,0.0,1.0
2025-11-03,98.85,101.89,96.52,101.4,1957339,98.85,101.89,96.52,101.4,1957339,0.0,1.0
2025-11-04,98.64,104.9861,98.54,98.8,1247708,98.64,104.9861,98.54,98.8,1247708,0.0,1.0
2025-11-05,99.61,100.38,96.1,96.12,710200,99.61,100.38,96.1,96.12,710200,0.0,1.0
2025-11-06,103.9,105.2975,100.57,102.4,878135,103.9,105.2975,100.57,102.4,878135,0.0,1.0
2025-11-07,105.27,106.58,101.37,102.49,925992,105.27,106.58,101.37,102.49,925992,0.0,1.0
2025-11-10,106.12,109.71,104.8101,106.17,818259,106.12,109.71,104.8101,106.17,818259,0.0,1.0
2025-11-11,109.06,109.09,103.0,104.03,776407,109.06,109.09,103.0,104.03,776407,0.0,1.0
2025-11-12,103.43,109.05,102.03,109.05,904941,103.43,109.05,102.03,109.05,904941,0.0,1.0
2025-11-13,100.9,105.53,100.5,103.17,713827,100.9,105.53,100.5,103.17,713827,0.0,1.0
2025-11-14,110.39,112.5,103.0,103.0,2422963,110.39,112.5,103.0,103.0,2422963,0.0,1.0
2025-11-17,113.62,116.43,110.56,111.96,1517111,113.62,116.43,110.56,111.96,1517111,0.0,1.0
2025-11-18,113.83,115.425,110.25,112.42,1111750,113.83,115.425,110.25,112.42,1111750,0.0,1.0
2025-11-19,112.95,115.39,111.33,113.83,797509,112.95,115.39,111.33,113.83,797509,0.0,1.0
2025-11-20,122.9,126.9899,116.35,116.74,4466432,122.9,126.9899,116.35,116.74,4466432,0.0,1.0
2025-11-21,119.12,122.75,114.06,120.01,1700718,119.12,122.75,114.06,120.01,1700718,0.0,1.0
2025-11-24,125.71,127.0,119.45,121.77,1792580,125.71,127.0,119.45,121.77,1792580,0.0,1.0
2025-11-25,128.23,128.5,122.99,125.0,917889,128.23,128.5,122.99,125.0,917889,0.0,1.0
2025-11-26,125.68,130.25,124.73,128.87,919767,125.68,130.25,124.73,128.87,919767,0.0,1.0