date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-18,25.51,25.62,25.51,25.51,567,25.51,25.62,25.51,25.51,567,0.0,1.0
2024-03-19,22.54,24.8,22.25,24.8,41817,22.54,24.8,22.25,24.8,41817,0.0,1.0
2024-03-20,22.16,23.07,20.9,23.0,45381,22.16,23.07,20.9,23.0,45381,0.0,1.0
2024-03-21,21.8022,24.0,21.54,24.0,97541,21.8022,24.0,21.54,24.0,97541,0.0,1.0
2024-03-22,22.023,22.2999,20.884,21.42,62644,22.023,22.2999,20.884,21.42,62644,0.0,1.0
2024-03-25,21.75,22.77,20.101,20.32,102214,21.75,22.77,20.101,20.32,102214,0.0,1.0
2024-03-26,21.61,22.65,21.12,22.15,87967,21.61,22.65,21.12,22.15,87967,0.0,1.0
2024-03-27,21.9,22.35,21.0,22.2,57516,21.9,22.35,21.0,22.2,57516,0.0,1.0
2024-03-28,22.15,22.8,21.85,21.98,86553,22.15,22.8,21.85,21.98,86553,0.0,1.0
2024-04-01,22.89,23.7476,22.05,22.08,234140,22.89,23.7476,22.05,22.08,234140,0.0,1.0
2024-04-02,21.76,21.88,20.7066,21.88,149875,21.76,21.88,20.7066,21.88,149875,0.0,1.0
2024-04-03,22.14,22.4283,21.26,21.28,60012,22.14,22.4283,21.26,21.28,60012,0.0,1.0
2024-04-04,18.58,22.71,18.5501,22.71,706900,18.58,22.71,18.5501,22.71,706900,0.0,1.0
2024-04-05,19.58,20.0074,18.5,19.1981,232551,19.58,20.0074,18.5,19.1981,232551,0.0,1.0
2024-04-08,19.42,19.73,18.68,19.03,103407,19.42,19.73,18.68,19.03,103407,0.0,1.0
2024-04-09,19.4913,19.7,18.7852,19.23,509718,19.4913,19.7,18.7852,19.23,509718,0.0,1.0
2024-04-10,18.7397,19.2,18.1,19.03,190869,18.7397,19.2,18.1,19.03,190869,0.0,1.0
2024-04-11,19.48,19.58,18.5483,18.79,81260,19.48,19.58,18.5483,18.79,81260,0.0,1.0
2024-04-12,17.84,18.3494,17.52,18.19,574383,17.84,18.3494,17.52,18.19,574383,0.0,1.0
2024-04-15,17.19,17.95,16.811,17.94,416741,17.19,17.95,16.811,17.94,416741,0.0,1.0
2024-04-16,17.86,18.0723,17.38,17.38,481815,17.86,18.0723,17.38,17.38,481815,0.0,1.0
2024-04-17,15.7992,17.96,15.79,17.87,342369,15.7992,17.96,15.79,17.87,342369,0.0,1.0
2024-04-18,15.99,16.3302,15.48,15.87,435148,15.99,16.3302,15.48,15.87,435148,0.0,1.0
2024-04-19,14.23,15.72,13.9204,15.29,1078762,14.23,15.72,13.9204,15.29,1078762,0.0,1.0
2024-04-22,14.56,14.811,14.09,14.44,210491,14.56,14.811,14.09,14.44,210491,0.0,1.0
2024-04-23,15.33,15.5315,14.99,15.22,234920,15.33,15.5315,14.99,15.22,234920,0.0,1.0
2024-04-24,15.2,16.335,14.98,16.18,239495,15.2,16.335,14.98,16.18,239495,0.0,1.0
2024-04-25,15.6,15.83,14.18,14.6,768800,15.6,15.83,14.18,14.6,768800,0.0,1.0
2024-04-26,16.28,16.5499,15.51,15.68,224483,16.28,16.5499,15.51,15.68,224483,0.0,1.0
2024-04-29,16.9,17.0,16.07,16.72,861153,16.9,17.0,16.07,16.72,861153,0.0,1.0
2024-04-30,16.6,17.3,16.5,16.97,796525,16.6,17.3,16.5,16.97,796525,0.0,1.0
2024-05-01,13.53,15.0,13.1,14.33,868070,13.53,15.0,13.1,14.33,868070,0.0,1.0
2024-05-02,13.85,14.1193,12.92,13.69,351462,13.85,14.1193,12.92,13.69,351462,0.0,1.0
2024-05-03,14.68,14.719,14.085,14.3,512113,14.68,14.719,14.085,14.3,512113,0.0,1.0
2024-05-06,15.71,15.83,14.7933,15.18,369278,15.71,15.83,14.7933,15.18,369278,0.0,1.0
2024-05-07,15.4,16.0,15.25,15.73,221554,15.4,16.0,15.25,15.73,221554,0.0,1.0
2024-05-08,15.27,15.55,15.02,15.2,145496,15.27,15.55,15.02,15.2,145496,0.0,1.0
2024-05-09,14.99,15.3,14.6203,15.16,129343,14.99,15.3,14.6203,15.16,129343,0.0,1.0
2024-05-10,14.89,15.7482,14.7506,15.42,193997,14.89,15.7482,14.7506,15.42,193997,0.0,1.0
2024-05-13,14.6,15.13,14.565,14.82,207546,14.6,15.13,14.565,14.82,207546,0.0,1.0
2024-05-14,15.09,15.1962,14.265,14.52,524887,15.09,15.1962,14.265,14.52,524887,0.0,1.0
2024-05-15,16.36,16.38,15.43,15.6,525294,16.36,16.38,15.43,15.6,525294,0.0,1.0
2024-05-16,17.01,18.1,16.48,16.64,1524027,17.01,18.1,16.48,16.64,1524027,0.0,1.0
2024-05-17,17.38,18.4481,16.9025,18.24,902317,17.38,18.4481,16.9025,18.24,902317,0.0,1.0
2024-05-20,17.76,18.18,17.36,17.61,660483,17.76,18.18,17.36,17.61,660483,0.0,1.0
2024-05-21,17.39,17.629,17.01,17.29,447805,17.39,17.629,17.01,17.29,447805,0.0,1.0
2024-05-22,17.5,18.4,17.2001,17.93,707579,17.5,18.4,17.2001,17.93,707579,0.0,1.0
2024-05-23,16.45,19.1,15.99,18.58,1469681,16.45,19.1,15.99,18.58,1469681,0.0,1.0
2024-05-24,17.66,17.9,16.44,16.62,730607,17.66,17.9,16.44,16.62,730607,0.0,1.0
2024-05-28,18.73,19.38,17.36,18.27,1404908,18.73,19.38,17.36,18.27,1404908,0.0,1.0
2024-05-29,17.34,17.99,16.9,17.83,1283637,17.34,17.99,16.9,17.83,1283637,0.0,1.0
2024-05-30,17.62,18.0899,17.07,17.85,762029,17.62,18.0899,17.07,17.85,762029,0.0,1.0
2024-05-31,17.73,18.2233,16.27,17.69,1156713,17.73,18.2233,16.27,17.69,1156713,0.0,1.0
2024-06-03,16.97,18.57,16.42,18.45,1423333,16.97,18.57,16.42,18.45,1423333,0.0,1.0
2024-06-04,16.23,17.2289,16.02,16.9,1037857,16.23,17.2289,16.02,16.9,1037857,0.0,1.0
2024-06-05,17.5,17.6699,16.53,16.65,1504973,17.5,17.6699,16.53,16.65,1504973,0.0,1.0
2024-06-06,17.62,18.18,17.02,17.34,1067853,17.62,18.18,17.02,17.34,1067853,0.0,1.0
2024-06-07,17.8,18.14,17.45,17.51,750485,17.8,18.14,17.45,17.51,750485,0.0,1.0
2024-06-10,16.25,17.33,16.09,16.7,1581226,16.25,17.33,16.09,16.7,1581226,0.0,1.0
2024-06-11,15.95,16.45,15.5301,16.25,624343,15.95,16.45,15.5301,16.25,624343,0.0,1.0
2024-06-12,16.19,16.56,15.88,16.21,894019,16.19,16.56,15.88,16.21,894019,0.0,1.0
2024-06-13,16.11,16.65,15.6,16.19,861661,16.11,16.65,15.6,16.19,861661,0.0,1.0
2024-06-14,16.0,16.37,15.63,15.81,567655,16.0,16.37,15.63,15.81,567655,0.0,1.0
2024-06-17,15.79,15.95,14.9513,15.73,1263857,15.79,15.95,14.9513,15.73,1263857,0.0,1.0
2024-06-18,15.02,15.549,14.7987,15.51,1132062,15.02,15.549,14.7987,15.51,1132062,0.0,1.0
2024-06-20,16.4,17.38,15.23,15.25,3484598,16.4,17.38,15.23,15.25,3484598,0.0,1.0
2024-06-21,16.31,16.65,15.64,16.4,1375657,16.31,16.65,15.64,16.4,1375657,0.0,1.0
2024-06-24,16.09,16.7,15.6722,16.0,1210297,16.09,16.7,15.6722,16.0,1210297,0.0,1.0
2024-06-25,16.07,16.21,15.3108,16.16,951944,16.07,16.21,15.3108,16.16,951944,0.0,1.0
2024-06-26,15.52,16.16,15.235,16.16,827467,15.52,16.16,15.235,16.16,827467,0.0,1.0
2024-06-27,15.92,16.1298,15.38,15.38,860470,15.92,16.1298,15.38,15.38,860470,0.0,1.0
2024-06-28,16.44,17.28,15.92,16.06,1333861,16.44,17.28,15.92,16.06,1333861,0.0,1.0
2024-07-01,15.53,16.22,14.7,16.22,2711045,15.53,16.22,14.7,16.22,2711045,0.0,1.0
2024-07-02,16.8,16.86,15.3613,15.39,2004048,16.8,16.86,15.3613,15.39,2004048,0.0,1.0
2024-07-03,16.69,17.0,16.4,16.74,1646969,16.69,17.0,16.4,16.74,1646969,0.0,1.0
2024-07-05,18.32,18.7699,17.0601,17.15,2983497,18.32,18.7699,17.0601,17.15,2983497,0.0,1.0
2024-07-08,19.8,19.84,18.62,18.98,3963107,19.8,19.84,18.62,18.98,3963107,0.0,1.0
2024-07-09,19.39,20.15,18.9,19.63,3636811,19.39,20.15,18.9,19.63,3636811,0.0,1.0
2024-07-10,20.93,21.64,19.5999,20.02,5449662,20.93,21.64,19.5999,20.02,5449662,0.0,1.0
2024-07-11,20.47,21.62,19.39,21.0,5153939,20.47,21.62,19.39,21.0,5153939,0.0,1.0
2024-07-12,20.35,21.57,19.95,20.41,2759961,20.35,21.57,19.95,20.41,2759961,0.0,1.0
2024-07-15,19.94,21.2095,19.66,20.96,2406620,19.94,21.2095,19.66,20.96,2406620,0.0,1.0
2024-07-16,19.43,19.94,18.791,19.88,2208262,19.43,19.94,18.791,19.88,2208262,0.0,1.0
2024-07-17,15.52,17.75,15.51,17.75,3961037,15.52,17.75,15.51,17.75,3961037,0.0,1.0
2024-07-18,14.76,16.28,14.29,16.28,3396231,14.76,16.28,14.29,16.28,3396231,0.0,1.0
2024-07-19,13.98,14.75,13.79,14.57,2052390,13.98,14.75,13.79,14.57,2052390,0.0,1.0
2024-07-22,14.76,14.88,14.145,14.46,3050304,14.76,14.88,14.145,14.46,3050304,0.0,1.0
2024-07-23,14.41,14.9592,14.37,14.6,1007244,14.41,14.9592,14.37,14.6,1007244,0.0,1.0
2024-07-24,12.63,14.33,12.61,14.17,1869362,12.63,14.33,12.61,14.17,1869362,0.0,1.0
2024-07-25,11.52,12.65,11.25,12.52,2697812,11.52,12.65,11.25,12.52,2697812,0.0,1.0
2024-07-26,11.79,11.99,11.5,11.84,1643900,11.79,11.99,11.5,11.84,1643900,0.0,1.0
2024-07-29,11.74,12.54,11.5799,11.97,1983043,11.74,12.54,11.5799,11.97,1983043,0.0,1.0
2024-07-30,11.51,12.069,10.79,11.78,4960385,11.51,12.069,10.79,11.78,4960385,0.0,1.0
2024-07-31,12.51,14.02,12.0476,13.54,9755903,12.51,14.02,12.0476,13.54,9755903,0.0,1.0
2024-08-01,10.43,12.989,10.02,12.58,6379505,10.43,12.989,10.02,12.58,6379505,0.0,1.0
2024-08-02,10.41,11.12,10.2599,10.56,4042878,10.41,11.12,10.2599,10.56,4042878,0.0,1.0
2024-08-05,10.78,11.43,8.74,8.81,4916556,10.78,11.43,8.74,8.81,4916556,0.0,1.0
2024-08-06,10.01,11.01,9.8519,10.87,3178191,10.01,11.01,9.8519,10.87,3178191,0.0,1.0
2024-08-07,9.77,10.95,9.7499,10.59,2038006,9.77,10.95,9.7499,10.59,2038006,0.0,1.0
2024-08-08,10.97,10.975,9.83,10.28,1940602,10.97,10.975,9.83,10.28,1940602,0.0,1.0
2024-08-09,10.62,10.8192,10.32,10.65,1419165,10.62,10.8192,10.32,10.65,1419165,0.0,1.0
2024-08-12,11.02,11.209,10.46,10.62,1918091,11.02,11.209,10.46,10.62,1918091,0.0,1.0
2024-08-13,11.71,11.72,11.12,11.22,2104368,11.71,11.72,11.12,11.22,2104368,0.0,1.0
2024-08-14,11.64,12.05,11.1395,12.05,2072694,11.64,12.05,11.1395,12.05,2072694,0.0,1.0
2024-08-15,12.73,12.8229,11.84,12.02,2402729,12.73,12.8229,11.84,12.02,2402729,0.0,1.0
2024-08-16,12.91,13.055,12.34,12.4,1280375,12.91,13.055,12.34,12.4,1280375,0.0,1.0
2024-08-19,14.1,14.1072,12.7999,12.862,3395452,14.1,14.1072,12.7999,12.862,3395452,0.0,1.0
2024-08-20,14.3,15.3,13.94,14.3,5374208,14.3,15.3,13.94,14.3,5374208,0.0,1.0
2024-08-21,14.53,14.68,14.04,14.25,1857118,14.53,14.68,14.04,14.25,1857118,0.0,1.0
2024-08-22,13.42,14.8995,13.28,14.72,2618998,13.42,14.8995,13.28,14.72,2618998,0.0,1.0
2024-08-23,13.98,14.22,13.42,13.75,1715893,13.98,14.22,13.42,13.75,1715893,0.0,1.0
2024-08-26,13.09,14.56,12.895,13.92,2257942,13.09,14.56,12.895,13.92,2257942,0.0,1.0
2024-08-27,13.16,13.355,12.81,13.08,1444833,13.16,13.355,12.81,13.08,1444833,0.0,1.0
2024-08-28,12.45,13.13,12.165,12.99,1961168,12.45,13.13,12.165,12.99,1961168,0.0,1.0
2024-08-29,12.28,12.95,12.115,12.45,1493558,12.28,12.95,12.115,12.45,1493558,0.0,1.0
2024-08-30,12.79,12.85,12.24,12.61,869787,12.79,12.85,12.24,12.61,869787,0.0,1.0
2024-09-03,10.82,12.4,10.7,12.39,1421106,10.82,12.4,10.7,12.39,1421106,0.0,1.0
2024-09-04,11.41,11.8,11.05,11.38,1032855,11.41,11.8,11.05,11.38,1032855,0.0,1.0
2024-09-05,11.18,11.545,10.93,10.99,900745,11.18,11.545,10.93,10.99,900745,0.0,1.0
2024-09-06,10.37,11.1,10.01,11.06,1031317,10.37,11.1,10.01,11.06,1031317,0.0,1.0
2024-09-09,10.94,10.98,10.44,10.64,805242,10.94,10.98,10.44,10.64,805242,0.0,1.0
2024-09-10,11.67,11.71,10.8,11.07,1197555,11.67,11.71,10.8,11.07,1197555,0.0,1.0
2024-09-11,12.82,12.8595,11.34,12.07,2443194,12.82,12.8595,11.34,12.07,2443194,0.0,1.0
2024-09-12,12.97,13.0882,12.44,12.59,1138067,12.97,13.0882,12.44,12.59,1138067,0.0,1.0
2024-09-13,13.22,13.33,12.94,13.21,1548555,13.22,13.33,12.94,13.21,1548555,0.0,1.0
2024-09-16,13.17,13.575,12.98,13.11,1088385,13.17,13.575,12.98,13.11,1088385,0.0,1.0
2024-09-17,12.95,13.5,12.68,13.45,1047075,12.95,13.5,12.68,13.45,1047075,0.0,1.0
2024-09-18,12.52,13.27,12.4701,12.95,937275,12.52,13.27,12.4701,12.95,937275,0.0,1.0
2024-09-19,13.92,14.345,13.261,13.44,2019463,13.92,14.345,13.261,13.44,2019463,0.0,1.0
2024-09-20,13.79,14.04,13.1787,13.78,1513524,13.79,14.04,13.1787,13.78,1513524,0.0,1.0
2024-09-23,13.92,13.99,13.62,13.82,787548,13.92,13.99,13.62,13.82,787548,0.0,1.0
2024-09-24,14.18,14.426624,13.53,14.04,1351362,14.18,14.426624,13.53,14.04,1351362,0.0,1.0
2024-09-25,14.87,15.02,14.165,14.29,1779417,14.87,15.02,14.165,14.29,1779417,0.0,1.0
2024-09-26,15.82,16.06,15.21,15.8,2324265,15.82,16.06,15.21,15.8,2324265,0.0,1.0
2024-09-27,15.23,16.06,15.13,15.82,1205119,15.23,16.06,15.13,15.82,1205119,0.0,1.0
2024-09-30,15.2,15.3666,14.86,15.0,975146,15.2,15.3666,14.86,15.0,975146,0.0,1.0
2024-10-01,14.39,15.4,14.08,15.22,1039872,14.39,15.4,14.08,15.22,1039872,0.0,1.0
2024-10-02,14.39,14.95,14.19,14.29,1286335,14.39,14.95,14.19,14.29,1286335,0.0,1.0
2024-10-03,14.94,15.64,14.35,14.35,1070472,14.94,15.64,14.35,14.35,1070472,0.0,1.0
2024-10-04,16.4,16.445,15.21,15.62,2057097,16.4,16.445,15.21,15.62,2057097,0.0,1.0
2024-10-07,16.42,16.6797,15.8925,16.43,2307689,16.42,16.6797,15.8925,16.43,2307689,0.0,1.0
2024-10-08,16.74,16.899,16.218,16.57,2069356,16.74,16.899,16.218,16.57,2069356,0.0,1.0
2024-10-09,16.41,17.0,16.1399,17.0,2488481,16.41,17.0,16.1399,17.0,2488481,0.0,1.0
2024-10-10,15.11,16.56,14.68,16.19,4637683,15.11,16.56,14.68,16.19,4637683,0.0,1.0
2024-10-11,15.75,16.0168,14.87,15.07,2979422,15.75,16.0168,14.87,15.07,2979422,0.0,1.0
2024-10-14,15.26,15.94,15.23,15.7,2360981,15.26,15.94,15.23,15.7,2360981,0.0,1.0
2024-10-15,13.68,15.0355,13.51,14.86,3322466,13.68,15.0355,13.51,14.86,3322466,0.0,1.0
2024-10-16,13.59,13.92,13.3899,13.92,1711775,13.59,13.92,13.3899,13.92,1711775,0.0,1.0
2024-10-17,13.58,14.31,13.5725,14.23,2037188,13.58,14.31,13.5725,14.23,2037188,0.0,1.0
2024-10-18,13.52,13.87,13.46,13.77,1197711,13.52,13.87,13.46,13.77,1197711,0.0,1.0
2024-10-21,13.86,13.87,13.22,13.48,1621497,13.86,13.87,13.22,13.48,1621497,0.0,1.0
2024-10-22,13.2,13.64,12.815,13.61,2053935,13.2,13.64,12.815,13.61,2053935,0.0,1.0
2024-10-23,13.0,13.06,12.57,13.01,1331627,13.0,13.06,12.57,13.01,1331627,0.0,1.0
2024-10-24,13.08,13.36,12.89,13.27,1577160,13.08,13.36,12.89,13.27,1577160,0.0,1.0
2024-10-25,13.55,13.98,13.35,13.39,3227899,13.55,13.98,13.35,13.39,3227899,0.0,1.0
2024-10-28,14.18,14.24,13.68,13.94,4129755,14.18,14.24,13.68,13.94,4129755,0.0,1.0
2024-10-29,15.3,15.52,14.0014,14.34,12533689,15.3,15.52,14.0014,14.34,12533689,0.0,1.0
2024-10-30,12.04,12.88,11.955,12.86,12019970,12.04,12.88,11.955,12.86,12019970,0.0,1.0
2024-10-31,11.3,12.04,11.18,11.85,4537931,11.3,12.04,11.18,11.85,4537931,0.0,1.0
2024-11-01,10.93,11.35,10.8607,11.35,4281545,10.93,11.35,10.8607,11.35,4281545,0.0,1.0
2024-11-04,10.76,11.215,10.6216,10.88,2513576,10.76,11.215,10.6216,10.88,2513576,0.0,1.0
2024-11-05,10.92,11.125,10.7812,10.95,2095357,10.92,11.125,10.7812,10.95,2095357,0.0,1.0
2024-11-06,11.42,11.51,10.89,11.41,3441959,11.42,11.51,10.89,11.41,3441959,0.0,1.0
2024-11-07,12.17,12.2095,11.54,11.68,4190727,12.17,12.2095,11.54,11.68,4190727,0.0,1.0
2024-11-08,11.87,12.2988,11.7803,12.07,3631748,11.87,12.2988,11.7803,12.07,3631748,0.0,1.0
2024-11-11,11.77,11.9499,11.365,11.75,3476727,11.77,11.9499,11.365,11.75,3476727,0.0,1.0
2024-11-12,11.18,11.76,10.8399,11.69,4707926,11.18,11.76,10.8399,11.69,4707926,0.0,1.0
2024-11-13,10.49,11.2801,10.45,11.04,5667941,10.49,11.2801,10.45,11.04,5667941,0.0,1.0
2024-11-14,10.43,10.7983,10.3892,10.63,3399213,10.43,10.7983,10.3892,10.63,3399213,0.0,1.0
2024-11-15,9.83,10.18,9.6325,10.05,4280637,9.83,10.18,9.6325,10.05,4280637,0.0,1.0
2024-11-18,10.41,10.6885,10.16,10.31,4180949,10.41,10.6885,10.16,10.31,4180949,0.0,1.0
2024-11-19,10.47,10.52,10.15,10.19,4780261,10.47,10.52,10.15,10.19,4780261,0.0,1.0
2024-11-20,10.2,10.4,9.88,10.35,4254075,10.2,10.4,9.88,10.35,4254075,0.0,1.0
2024-11-21,10.17,10.58,9.81,10.35,4326227,10.17,10.58,9.81,10.35,4326227,0.0,1.0
2024-11-22,10.3,10.41,10.1,10.12,2743405,10.3,10.41,10.1,10.12,2743405,0.0,1.0
2024-11-25,10.72,10.885,10.405,10.62,3425010,10.72,10.885,10.405,10.62,3425010,0.0,1.0
2024-11-26,10.19,10.95,10.02,10.94,3398989,10.19,10.95,10.02,10.94,3398989,0.0,1.0
2024-11-27,9.97,10.21,9.4813,10.12,7099171,9.97,10.21,9.4813,10.12,7099171,0.0,1.0
2024-11-29,10.1,10.29,9.881,9.97,2410779,10.1,10.29,9.881,9.97,2410779,0.0,1.0
2024-12-02,10.82,10.92,10.19,10.19,4647338,10.82,10.92,10.19,10.19,4647338,0.0,1.0
2024-12-03,10.79,11.01,10.66,10.9085,4644904,10.79,11.01,10.66,10.9085,4644904,0.0,1.0
2024-12-04,11.1,11.11,10.68,10.93,4810942,11.1,11.11,10.68,10.93,4810942,0.0,1.0
2024-12-05,10.69,11.075,10.53,11.07,4356334,10.69,11.075,10.53,11.07,4356334,0.0,1.0
2024-12-06,10.25,10.88,10.0801,10.68,4661899,10.25,10.88,10.0801,10.68,4661899,0.0,1.0
2024-12-09,9.13,9.83,8.99,9.83,10520945,9.13,9.83,8.99,9.83,10520945,0.0,1.0
2024-12-10,8.69,9.21,8.5901,9.2,6728198,8.69,9.21,8.5901,9.2,6728198,0.0,1.0
2024-12-11,9.01,9.15,8.47,8.78,8155999,9.01,9.15,8.47,8.78,8155999,0.0,1.0
2024-12-12,9.06,9.3,8.85,8.99,6161382,9.06,9.3,8.85,8.99,6161382,0.0,1.0
2024-12-13,8.54,9.11,8.25,9.11,16755615,8.54,9.11,8.25,9.11,16755615,0.0,1.0
2024-12-16,8.51,8.65,8.03,8.4,9634220,8.51,8.65,8.03,8.4,9634220,0.0,1.0
2024-12-17,8.29,8.5599,8.0301,8.21,10246840,8.29,8.5599,8.0301,8.21,10246840,0.0,1.0
2024-12-18,7.8,8.64,7.6701,8.31,12968375,7.8,8.64,7.6701,8.31,12968375,0.0,1.0
2024-12-19,7.48,8.05,7.4101,7.89,10521804,7.48,8.05,7.4101,7.89,10521804,0.0,1.0
2024-12-20,7.51,7.8399,7.34,7.35,10505737,7.51,7.8399,7.34,7.35,10505737,0.0,1.0
2024-12-23,8.18,8.4,7.67,7.7,11657379,8.18,8.4,7.67,7.7,11657379,0.0,1.0
2024-12-24,8.4,8.57,8.19,8.56,8465584,8.4,8.57,8.19,8.56,8465584,0.0,1.0
2024-12-26,8.24,8.5274,8.23,8.31,6197838,8.24,8.5274,8.23,8.31,6197838,0.0,1.0
2024-12-27,8.26,8.37,7.8539,8.13,10436247,8.26,8.37,7.8539,8.13,10436247,0.0,1.0
2024-12-30,7.88,8.09,7.8699,8.04,12074288,7.88,8.09,7.8699,8.04,12074288,0.0,1.0
2024-12-31,7.66,8.015,7.5701,7.95,8955053,7.66,8.015,7.5701,7.95,8955053,0.0,1.0
2025-01-02,7.64,7.95,7.48,7.84,8205820,7.64,7.95,7.48,7.84,8205820,0.0,1.0
2025-01-03,8.24,8.25,7.74,7.76,13314983,8.24,8.25,7.74,7.76,13314983,0.0,1.0
2025-01-06,8.78,8.925,8.495,8.705,16657293,8.78,8.925,8.495,8.705,16657293,0.0,1.0
2025-01-07,8.48,9.0683,8.405,8.89,12686597,8.48,9.0683,8.405,8.89,12686597,0.0,1.0
2025-01-08,7.73,8.1807,7.515,8.08,11996486,7.73,8.1807,7.515,8.08,11996486,0.0,1.0
2025-01-10,7.0,7.33,6.8001,7.26,15368843,7.0,7.33,6.8001,7.26,15368843,0.0,1.0
2025-01-13,7.16,7.17,6.8,6.91,7076007,7.16,7.17,6.8,6.91,7076007,0.0,1.0
2025-01-14,7.0,7.31,6.8,7.25,10871625,7.0,7.31,6.8,7.25,10871625,0.0,1.0
2025-01-15,7.47,7.52,7.16,7.19,13570751,7.47,7.52,7.16,7.19,13570751,0.0,1.0
2025-01-16,7.26,7.5998,7.245,7.51,8383955,7.26,7.5998,7.245,7.51,8383955,0.0,1.0
2025-01-17,7.63,7.7865,7.52,7.53,10150646,7.63,7.7865,7.52,7.53,10150646,0.0,1.0
2025-01-21,7.73,7.9199,7.59,7.73,10794839,7.73,7.9199,7.59,7.73,10794839,0.0,1.0
2025-01-22,7.91,8.1599,7.685,7.85,13409529,7.91,8.1599,7.685,7.85,13409529,0.0,1.0
2025-01-23,7.82,7.91,7.5101,7.62,8856145,7.82,7.91,7.5101,7.62,8856145,0.0,1.0
2025-01-24,7.8,8.0867,7.71,8.0,10838164,7.8,8.0867,7.71,8.0,10838164,0.0,1.0
2025-01-27,6.8,7.18,6.5217,7.14,13641010,6.8,7.18,6.5217,7.14,13641010,0.0,1.0
2025-01-28,6.7,6.93,6.55,6.81,8307889,6.7,6.93,6.55,6.81,8307889,0.0,1.0
2025-01-29,7.07,7.2,6.781,6.89,11395237,7.07,7.2,6.781,6.89,11395237,0.0,1.0
2025-01-30,7.24,7.43,7.0201,7.2,7202524,7.24,7.43,7.0201,7.2,7202524,0.0,1.0
2025-01-31,6.88,7.32,6.815,7.27,11331311,6.88,7.32,6.815,7.27,11331311,0.0,1.0
2025-02-03,6.67,6.7899,6.5348,6.62,12523370,6.67,6.7899,6.5348,6.62,12523370,0.0,1.0
2025-02-04,7.31,7.31,6.743,6.82,37281388,7.31,7.31,6.743,6.82,37281388,0.0,1.0
2025-02-05,6.38,6.38,5.7099,5.85,46064581,6.38,6.38,5.7099,5.85,46064581,0.0,1.0
2025-02-06,6.15,6.43,6.03,6.24,15958213,6.15,6.43,6.03,6.24,15958213,0.0,1.0
2025-02-07,5.87,6.13,5.7801,6.04,20825305,5.87,6.13,5.7801,6.04,20825305,0.0,1.0
2025-02-10,6.17,6.28,5.93,5.96,17083041,6.17,6.28,5.93,5.96,17083041,0.0,1.0
2025-02-11,6.25,6.4799,6.0,6.01,14893147,6.25,6.4799,6.0,6.01,14893147,0.0,1.0
2025-02-12,6.32,6.33,6.025,6.1,14800719,6.32,6.33,6.025,6.1,14800719,0.0,1.0
2025-02-13,6.33,6.64,6.17,6.34,17802079,6.33,6.64,6.17,6.34,17802079,0.0,1.0
2025-02-14,6.46,6.635,6.3108,6.41,14171090,6.46,6.635,6.3108,6.41,14171090,0.0,1.0
2025-02-18,6.6,6.75,6.51,6.58,13221777,6.6,6.75,6.51,6.58,13221777,0.0,1.0
2025-02-19,6.65,6.8087,6.47,6.6,13539151,6.65,6.8087,6.47,6.6,13539151,0.0,1.0
2025-02-20,6.57,6.859,6.46,6.68,11981286,6.57,6.859,6.46,6.68,11981286,0.0,1.0
2025-02-21,6.19,6.7573,6.15,6.65,19698904,6.19,6.7573,6.15,6.65,19698904,0.0,1.0
2025-02-24,5.89,6.27,5.87,6.26,16964180,5.89,6.27,5.87,6.26,16964180,0.0,1.0
2025-02-25,5.44,5.94,5.3999,5.83,20326096,5.44,5.94,5.3999,5.83,20326096,0.0,1.0
2025-02-26,5.52,5.625,5.431,5.54,17602534,5.52,5.625,5.431,5.54,17602534,0.0,1.0
2025-02-27,4.96,5.6193,4.96,5.56,24753888,4.96,5.6193,4.96,5.56,24753888,0.0,1.0
2025-02-28,5.0,5.19,4.88,4.96,16459615,5.0,5.19,4.88,4.96,16459615,0.0,1.0
2025-03-03,4.83,5.2399,4.71,5.16,26910062,4.83,5.2399,4.71,5.16,26910062,0.0,1.0
2025-03-04,5.07,5.31,4.59,4.6,31217320,5.07,5.31,4.59,4.6,31217320,0.0,1.0
2025-03-05,5.17,5.18,4.88,5.04,21022507,5.17,5.18,4.88,5.04,21022507,0.0,1.0
2025-03-06,4.88,5.101,4.82,4.91,24218053,4.88,5.101,4.82,4.91,24218053,0.0,1.0
2025-03-07,5.02,5.045,4.63,4.85,20817636,5.02,5.045,4.63,4.85,20817636,0.0,1.0
2025-03-10,4.64,5.11,4.565,4.84,15268259,4.64,5.11,4.565,4.84,15268259,0.0,1.0
2025-03-11,4.65,4.7958,4.46,4.66,11113760,4.65,4.7958,4.46,4.66,11113760,0.0,1.0
2025-03-12,5.05,5.135,4.7901,4.87,12549105,5.05,5.135,4.7901,4.87,12549105,0.0,1.0
2025-03-13,4.78,4.9685,4.6919,4.93,11560432,4.78,4.9685,4.6919,4.93,11560432,0.0,1.0
2025-03-14,5.05,5.0701,4.91,4.93,9406386,5.05,5.0701,4.91,4.93,9406386,0.0,1.0
2025-03-17,5.4,5.5699,5.2,5.2,15689333,5.4,5.5699,5.2,5.2,15689333,0.0,1.0
2025-03-18,5.3,5.405,5.24,5.32,8960535,5.3,5.405,5.24,5.32,8960535,0.0,1.0
2025-03-19,5.57,5.735,5.14,5.37,16894107,5.57,5.735,5.14,5.37,16894107,0.0,1.0
2025-03-20,5.67,5.78,5.45,5.46,14230833,5.67,5.78,5.45,5.46,14230833,0.0,1.0
2025-03-21,5.59,5.675,5.365,5.475,12369430,5.59,5.675,5.365,5.475,12369430,0.0,1.0
2025-03-24,6.37,6.47,5.905,5.94,18503212,6.37,6.47,5.905,5.94,18503212,0.0,1.0
2025-03-25,6.48,6.48,6.2303,6.295,12439324,6.48,6.48,6.2303,6.295,12439324,0.0,1.0
2025-03-26,5.95,6.5885,5.7801,6.38,16004287,5.95,6.5885,5.7801,6.38,16004287,0.0,1.0
2025-03-27,5.55,5.66,5.44,5.52,13742212,5.55,5.66,5.44,5.52,13742212,0.0,1.0
2025-03-28,5.19,5.54,5.12,5.43,15408944,5.19,5.54,5.12,5.43,15408944,0.0,1.0
2025-03-31,5.14,5.16,4.75,4.91,18039111,5.14,5.16,4.75,4.91,18039111,0.0,1.0
2025-04-01,5.15,5.16,4.9651,5.09,17575747,5.15,5.16,4.9651,5.09,17575747,0.0,1.0
2025-04-02,5.18,5.2951,4.955,5.02,19992452,5.18,5.2951,4.955,5.02,19992452,0.0,1.0
2025-04-03,4.24,4.81,4.23,4.64,17435381,4.24,4.81,4.23,4.64,17435381,0.0,1.0
2025-04-04,3.52,3.9985,3.33,3.91,21510629,3.52,3.9985,3.33,3.91,21510629,0.0,1.0
2025-04-07,3.34,3.78,2.8633,3.11,18586577,3.34,3.78,2.8633,3.11,18586577,0.0,1.0
2025-04-08,2.9,3.76,2.7701,3.54,20983836,2.9,3.76,2.7701,3.54,20983836,0.0,1.0
2025-04-09,4.28,4.36,2.96,2.97,26549747,4.28,4.36,2.96,2.97,26549747,0.0,1.0
2025-04-10,3.56,3.94,3.2501,3.79,21248350,3.56,3.94,3.2501,3.79,21248350,0.0,1.0
2025-04-11,3.93,4.05,3.71,3.71,17868639,3.93,4.05,3.71,3.71,17868639,0.0,1.0
2025-04-14,4.04,4.27,3.94,4.26,21801416,4.04,4.27,3.94,4.26,21801416,0.0,1.0
2025-04-15,4.09,4.23,4.05,4.05,14952908,4.09,4.23,4.05,4.05,14952908,0.0,1.0
2025-04-16,3.5,3.6799,3.235,3.44,25337876,3.5,3.6799,3.235,3.44,25337876,0.0,1.0
2025-04-17,3.42,3.5499,3.3515,3.52,13665740,3.42,3.5499,3.3515,3.52,13665740,0.0,1.0
2025-04-21,3.28,3.32,3.13,3.3,13167157,3.28,3.32,3.13,3.3,13167157,0.0,1.0
2025-04-22,3.33,3.3998,3.24,3.31,17246474,3.33,3.3998,3.24,3.31,17246474,0.0,1.0
2025-04-23,3.63,3.89,3.6245,3.75,20174742,3.63,3.89,3.6245,3.75,20174742,0.0,1.0
2025-04-24,3.97,3.99,3.645,3.74,14090050,3.97,3.99,3.645,3.74,14090050,0.0,1.0
2025-04-25,4.16,4.1899,3.83,3.88,16423697,4.16,4.1899,3.83,3.88,16423697,0.0,1.0
2025-04-28,4.13,4.22,3.9431,4.06,17452996,4.13,4.22,3.9431,4.06,17452996,0.0,1.0
2025-04-29,4.1,4.19,4.0365,4.07,17502011,4.1,4.19,4.0365,4.07,17502011,0.0,1.0
2025-04-30,4.2,4.22,3.745,3.805,23764842,4.2,4.22,3.745,3.805,23764842,0.0,1.0
2025-05-01,4.15,4.4499,4.13,4.37,20856273,4.15,4.4499,4.13,4.37,20856273,0.0,1.0
2025-05-02,4.33,4.419945,4.2801,4.29,17419348,4.33,4.419945,4.2801,4.29,17419348,0.0,1.0
2025-05-05,4.47,4.61,4.325,4.35,25875821,4.47,4.61,4.325,4.35,25875821,0.0,1.0
2025-05-06,4.3,4.4301,4.2,4.27,32979782,4.3,4.4301,4.2,4.27,32979782,0.0,1.0
2025-05-07,4.46,4.72,4.15,4.49,38577071,4.46,4.72,4.15,4.49,38577071,0.0,1.0
2025-05-08,4.58,4.9,4.56,4.6,23077789,4.58,4.9,4.56,4.6,23077789,0.0,1.0
2025-05-09,4.67,4.73,4.56,4.65,21539811,4.67,4.73,4.56,4.65,21539811,0.0,1.0
2025-05-12,5.15,5.37,5.045,5.35,27567465,5.15,5.37,5.045,5.35,27567465,0.0,1.0
2025-05-13,5.56,5.6251,5.235,5.28,37401270,5.56,5.6251,5.235,5.28,37401270,0.0,1.0
2025-05-14,6.08,6.5504,5.97,6.3,50168454,6.08,6.5504,5.97,6.3,50168454,0.0,1.0
2025-05-15,5.78,6.0501,5.6925,5.995,35113735,5.78,6.0501,5.6925,5.995,35113735,0.0,1.0
2025-05-16,6.01,6.1199,5.89,6.09,33050041,6.01,6.1199,5.89,6.09,33050041,0.0,1.0
2025-05-19,5.76,5.84,5.69,5.78,21531275,5.76,5.84,5.69,5.78,21531275,0.0,1.0
2025-05-20,5.64,5.73,5.49,5.72,21846564,5.64,5.73,5.49,5.72,21846564,0.0,1.0
2025-05-21,5.48,5.8896,5.39,5.66,38418844,5.48,5.8896,5.39,5.66,38418844,0.0,1.0
2025-05-22,5.35,5.545,5.34,5.48,33741533,5.35,5.545,5.34,5.48,33741533,0.0,1.0
2025-05-23,5.31,5.375,5.0535,5.095,26354239,5.31,5.375,5.0535,5.095,26354239,0.0,1.0
2025-05-27,5.72,5.8,5.5,5.58,33076661,5.72,5.8,5.5,5.58,33076661,0.0,1.0
2025-05-28,5.55,5.75,5.5222,5.75,26770918,5.55,5.75,5.5222,5.75,26770918,0.0,1.0
2025-05-29,5.56,5.8,5.47,5.8,34988251,5.56,5.8,5.47,5.8,34988251,0.0,1.0
2025-05-30,5.33,5.4698,5.12,5.41,35055904,5.33,5.4698,5.12,5.41,35055904,0.0,1.0
2025-06-02,5.71,5.73,5.36,5.37,27514415,5.71,5.73,5.36,5.37,27514415,0.0,1.0
2025-06-03,5.97,6.0,5.575,5.6999,37743309,5.97,6.0,5.575,5.6999,37743309,0.0,1.0
2025-06-04,6.09,6.17,5.8001,5.98,32253729,6.09,6.17,5.8001,5.98,32253729,0.0,1.0
2025-06-05,5.8,6.1555,5.69,6.13,38355853,5.8,6.1555,5.69,6.13,38355853,0.0,1.0
2025-06-06,5.85,6.0566,5.81,6.0,25107481,5.85,6.0566,5.81,6.0,25107481,0.0,1.0
2025-06-09,6.4,6.47,6.14,6.14,49983456,6.4,6.47,6.14,6.14,49983456,0.0,1.0
2025-06-10,6.56,6.635,6.3065,6.35,36590188,6.56,6.635,6.3065,6.35,36590188,0.0,1.0
2025-06-11,6.33,6.68,6.195,6.68,43649786,6.33,6.68,6.195,6.68,43649786,0.0,1.0
2025-06-12,6.04,6.44,6.0,6.26,50077949,6.04,6.44,6.0,6.26,50077949,0.0,1.0
2025-06-13,5.81,5.99,5.69,5.8,41328124,5.81,5.99,5.69,5.8,41328124,0.0,1.0
2025-06-16,6.84,7.0,5.975,6.05,54644864,6.84,7.0,5.975,6.05,54644864,0.0,1.0
2025-06-17,6.91,7.29,6.845,7.01,55579181,6.91,7.29,6.845,7.01,55579181,0.0,1.0
2025-06-18,6.87,7.125,6.75,7.005,43045229,6.87,7.125,6.75,7.005,43045229,0.0,1.0
2025-06-20,7.02,7.5097,6.94,7.09,42067132,7.02,7.5097,6.94,7.09,42067132,0.0,1.0
2025-06-23,7.16,7.56,6.855,7.26,45824862,7.16,7.56,6.855,7.26,45824862,0.0,1.0
2025-06-24,8.14,8.17,7.53,7.59,52247195,8.14,8.17,7.53,7.59,52247195,0.0,1.0
2025-06-25,8.73,8.82,8.261,8.42,48715209,8.73,8.82,8.261,8.42,48715209,0.0,1.0
2025-06-26,8.75,9.03,8.53,9.02,35359023,8.75,9.03,8.53,9.02,35359023,0.0,1.0
2025-06-27,8.77,9.2391,8.495,8.8,39293775,8.77,9.2391,8.495,8.8,39293775,0.0,1.0
2025-06-30,8.51,8.79,8.425,8.77,42933321,8.51,8.79,8.425,8.77,42933321,0.0,1.0
2025-07-01,7.83,8.31,7.7101,8.14,38490660,7.83,8.31,7.7101,8.14,38490660,0.0,1.0
2025-07-02,8.1,8.25,7.725,7.74,42366769,8.1,8.25,7.725,7.74,42366769,0.0,1.0
2025-07-03,8.02,8.2092,7.95,8.16,21566255,8.02,8.2092,7.95,8.16,21566255,0.0,1.0
2025-07-07,7.66,7.955,7.5,7.9,28319729,7.66,7.955,7.5,7.9,28319729,0.0,1.0
2025-07-08,8.0,8.15,7.785,7.94,38213710,8.0,8.15,7.785,7.94,38213710,0.0,1.0
2025-07-09,8.07,8.32,7.965,8.09,52605114,8.07,8.32,7.965,8.09,52605114,0.0,1.0
2025-07-10,8.73,8.92,8.4601,8.6,54271908,8.73,8.92,8.4601,8.6,54271908,0.0,1.0
2025-07-11,8.99,9.115,8.4197,8.52,52975036,8.99,9.115,8.4197,8.52,52975036,0.0,1.0
2025-07-14,8.97,9.1356,8.44,8.83,46406109,8.97,9.1356,8.44,8.83,46406109,0.0,1.0
2025-07-15,10.12,10.49,9.86,9.87,56829450,10.12,10.49,9.86,9.87,56829450,0.0,1.0
2025-07-16,10.7,10.73,9.7501,10.09,62153895,10.7,10.73,9.7501,10.09,62153895,0.0,1.0
2025-07-17,10.73,10.93,10.5,10.91,32628073,10.73,10.93,10.5,10.91,32628073,0.0,1.0
2025-07-18,10.27,10.78,10.19,10.61,31652291,10.27,10.78,10.19,10.61,31652291,0.0,1.0
2025-07-21,10.27,10.7097,10.25,10.35,36932278,10.27,10.7097,10.25,10.35,36932278,0.0,1.0
2025-07-22,9.97,10.16,9.26,10.16,43644271,9.97,10.16,9.26,10.16,43644271,0.0,1.0
2025-07-23,10.46,10.565,10.14,10.18,32088885,10.46,10.565,10.14,10.18,32088885,0.0,1.0
2025-07-24,10.92,11.1651,10.433,10.56,37093518,10.92,11.1651,10.433,10.56,37093518,0.0,1.0
2025-07-25,11.49,11.6,10.95,11.13,31907872,11.49,11.6,10.95,11.13,31907872,0.0,1.0
2025-07-28,12.5,12.635,11.81,11.86,37418058,12.5,12.635,11.81,11.86,37418058,0.0,1.0
2025-07-29,13.03,13.73,12.64,12.72,51501516,13.03,13.73,12.64,12.72,51501516,0.0,1.0
2025-07-30,13.34,13.46,12.5,12.76,33356517,13.34,13.46,12.5,12.76,33356517,0.0,1.0
2025-07-31,12.84,13.76,12.64,13.72,31511207,12.84,13.76,12.64,13.72,31511207,0.0,1.0
2025-08-01,12.16,12.565,11.462,11.92,29036326,12.16,12.565,11.462,11.92,29036326,0.0,1.0
2025-08-04,12.89,13.04,12.43005,12.6,24209339,12.89,13.04,12.43005,12.6,24209339,0.0,1.0
2025-08-05,12.54,13.0592,12.23,12.99,42824837,12.54,13.0592,12.23,12.99,42824837,0.0,1.0
2025-08-06,10.91,11.3449,10.1408,11.18,59712440,10.91,11.3449,10.1408,11.18,59712440,0.0,1.0
2025-08-07,12.16,12.5899,11.39,11.39,38129920,12.16,12.5899,11.39,11.39,38129920,0.0,1.0
2025-08-08,12.17,12.71,11.872,12.365,29508178,12.17,12.71,11.872,12.365,29508178,0.0,1.0
2025-08-11,12.12,13.03,11.71,11.77,42960390,12.12,13.03,11.71,11.77,42960390,0.0,1.0
2025-08-12,12.48,12.5,11.58,12.255,32612758,12.48,12.5,11.58,12.255,32612758,0.0,1.0
2025-08-13,13.83,14.1403,13.1,13.2,46125820,13.83,14.1403,13.1,13.2,46125820,0.0,1.0
2025-08-14,13.31,13.975,13.09,13.15,33224199,13.31,13.975,13.09,13.15,33224199,0.0,1.0
2025-08-15,12.79,13.15,12.6,13.15,28121218,12.79,13.15,12.6,13.15,28121218,0.0,1.0
2025-08-18,12.58,12.96,12.325,12.67,21679768,12.58,12.96,12.325,12.67,21679768,0.0,1.0
2025-08-19,11.21,12.16,11.163,12.16,26968847,11.21,12.16,11.163,12.16,26968847,0.0,1.0
2025-08-20,11.03,11.22,10.08,10.85,23777699,11.03,11.22,10.08,10.85,23777699,0.0,1.0
2025-08-21,10.82,11.12,10.6203,11.12,15202581,10.82,11.12,10.6203,11.12,15202581,0.0,1.0
2025-08-22,11.35,11.45,10.56,10.6,23815687,11.35,11.45,10.56,10.6,23815687,0.0,1.0
2025-08-25,10.75,11.06,10.534,11.05,18769387,10.75,11.06,10.534,11.05,18769387,0.0,1.0
2025-08-26,11.18,11.59,10.9549,11.45,23759622,11.18,11.59,10.9549,11.45,23759622,0.0,1.0
2025-08-27,11.24,11.31,10.9,11.1,11830160,11.24,11.31,10.9,11.1,11830160,0.0,1.0
2025-08-28,11.42,11.76,11.19,11.43,20638716,11.42,11.76,11.19,11.43,20638716,0.0,1.0
2025-08-29,10.62,11.42,10.515,11.16,14907788,10.62,11.42,10.515,11.16,14907788,0.0,1.0
2025-09-02,10.58,10.58,9.83,10.0,14787751,10.58,10.58,9.83,10.0,14787751,0.0,1.0
2025-09-03,10.54,10.74,10.34,10.51,10347828,10.54,10.74,10.34,10.51,10347828,0.0,1.0
2025-09-04,10.48,10.52,9.9715,10.26,11302606,10.48,10.52,9.9715,10.26,11302606,0.0,1.0
2025-09-05,9.1,9.89,9.0,9.885,36028782,9.1,9.89,9.0,9.885,36028782,0.0,1.0
2025-09-08,9.13,9.29,8.885,9.18,29107096,9.13,9.29,8.885,9.18,29107096,0.0,1.0
2025-09-09,9.65,9.67,9.2,9.2,32747081,9.65,9.67,9.2,9.2,32747081,0.0,1.0
2025-09-10,10.12,10.73,9.9221,10.6,40180012,10.12,10.73,9.9221,10.6,40180012,0.0,1.0
2025-09-11,9.62,10.2,9.54,10.0,40763154,9.62,10.2,9.54,10.0,40763154,0.0,1.0
2025-09-12,9.97,10.2,9.53,9.79,34431840,9.97,10.2,9.53,9.79,34431840,0.0,1.0
2025-09-15,10.31,10.32,9.8501,10.15,39779807,10.31,10.32,9.8501,10.15,39779807,0.0,1.0
2025-09-16,10.2,10.39,10.04,10.32,26990201,10.2,10.39,10.04,10.32,26990201,0.0,1.0
2025-09-17,10.04,10.35,9.61,10.05,29593834,10.04,10.35,9.61,10.05,29593834,0.0,1.0
2025-09-18,9.88,9.97,8.875,9.0,65711379,9.88,9.97,8.875,9.0,65711379,0.0,1.0
2025-09-19,9.79,10.1002,9.61,9.81,32595802,9.79,10.1002,9.61,9.81,32595802,0.0,1.0
2025-09-22,10.09,10.4599,9.8,9.82,39994547,10.09,10.4599,9.8,9.82,39994547,0.0,1.0
2025-09-23,10.24,10.55,10.02,10.19,27991991,10.24,10.55,10.02,10.19,27991991,0.0,1.0
2025-09-24,10.22,10.76,9.9201,10.49,29185395,10.22,10.76,9.9201,10.49,29185395,0.0,1.0
2025-09-25,10.28,10.3167,9.45,9.75,26597355,10.28,10.3167,9.45,9.75,26597355,0.0,1.0
2025-09-26,10.03,10.37,9.735,10.17,22477825,10.03,10.37,9.735,10.17,22477825,0.0,1.0
2025-09-29,10.26,10.64,10.09,10.12,27847489,10.26,10.64,10.09,10.12,27847489,0.0,1.0
2025-09-30,10.33,10.3846,10.02,10.19,21359689,10.33,10.3846,10.02,10.19,21359689,0.0,1.0
2025-10-01,10.61,10.63,10.17,10.21,27831352,10.61,10.63,10.17,10.21,27831352,0.0,1.0
2025-10-02,11.34,11.52,10.88,11.21,37644686,11.34,11.52,10.88,11.21,37644686,0.0,1.0
2025-10-03,10.66,11.4699,10.455,11.46,24381392,10.66,11.4699,10.455,11.46,24381392,0.0,1.0
2025-10-06,15.7,18.67,15.63,18.65,106498198,15.7,18.67,15.63,18.65,106498198,0.0,1.0
2025-10-07,16.91,18.05,16.5644,17.41,44325261,16.91,18.05,16.5644,17.41,44325261,0.0,1.0
2025-10-08,20.74,20.8,16.77,17.13,60417218,20.74,20.8,16.77,17.13,60417218,0.0,1.0
2025-10-09,20.28,21.5498,19.68,20.87,52289901,20.28,21.5498,19.68,20.87,52289901,0.0,1.0
2025-10-10,17.1,20.4799,16.835,20.26,51674090,17.1,20.4799,16.835,20.26,51674090,0.0,1.0
2025-10-13,17.35,18.6,17.12,17.98,21033848,17.35,18.6,17.12,17.98,21033848,0.0,1.0
2025-10-14,17.61,18.725,17.29,17.8,32773121,17.61,18.725,17.29,17.8,32773121,0.0,1.0
2025-10-15,20.95,21.03,18.07,18.36,35659064,20.95,21.03,18.07,18.36,35659064,0.0,1.0
2025-10-16,20.21,21.38,20.1,20.5,21782067,20.21,21.38,20.1,20.5,21782067,0.0,1.0
2025-10-17,19.95,20.3442,19.065,19.95,19049175,19.95,20.3442,19.065,19.95,19049175,0.0,1.0
2025-10-20,21.21,21.6282,20.173,20.5,20409473,21.21,21.6282,20.173,20.5,20409473,0.0,1.0
2025-10-21,20.77,21.52,20.0701,21.06,15366606,20.77,21.52,20.0701,21.06,15366606,0.0,1.0
2025-10-22,19.41,21.13,18.475,20.56,19946898,19.41,21.13,18.475,20.56,19946898,0.0,1.0
2025-10-23,20.19,20.34,19.12,19.37,9748423,20.19,20.34,19.12,19.37,9748423,0.0,1.0
2025-10-24,23.27,23.33,21.4,21.64,22320755,23.27,23.33,21.4,21.64,22320755,0.0,1.0
2025-10-27,24.5,24.6201,22.68,24.205,29860063,24.5,24.6201,22.68,24.205,29860063,0.0,1.0
2025-10-28,24.17,25.43,24.17,24.4,16608916,24.17,25.43,24.17,24.4,16608916,0.0,1.0
2025-10-29,25.35,25.86,24.065,25.31,17107856,25.35,25.86,24.065,25.31,17107856,0.0,1.0
2025-10-30,23.53,25.25,23.49,24.53,11451185,23.53,25.25,23.49,24.53,11451185,0.0,1.0
2025-10-31,23.74,24.8493,23.25,24.39,9303077,23.74,24.8493,23.25,24.39,9303077,0.0,1.0
2025-11-03,24.41,24.6399,23.34,24.33,10700574,24.41,24.6399,23.34,24.33,10700574,0.0,1.0
2025-11-04,22.61,23.96,22.0958,22.655,16203762,22.61,23.96,22.0958,22.655,16203762,0.0,1.0
2025-11-05,23.66,24.305,21.31,21.37,22686467,23.66,24.305,21.31,21.37,22686467,0.0,1.0
2025-11-06,20.26,23.18,19.91,23.18,20652703,20.26,23.18,19.91,23.18,20652703,0.0,1.0
2025-11-07,19.53,19.7499,18.04,19.09,14014589,19.53,19.7499,18.04,19.09,14014589,0.0,1.0
2025-11-10,21.27,22.08,20.7,20.98,10270049,21.27,22.08,20.7,20.98,10270049,0.0,1.0
2025-11-11,20.14,22.03,19.66,20.86,19683850,20.14,22.03,19.66,20.86,19683850,0.0,1.0
2025-11-12,23.74,24.525,22.28,22.75,25967243,23.74,24.525,22.28,22.75,25967243,0.0,1.0
2025-11-13,21.73,23.8699,21.4,22.45,16718769,21.73,23.8699,21.4,22.45,16718769,0.0,1.0
2025-11-14,21.52,22.67,19.47,20.3,12977371,21.52,22.67,19.47,20.3,12977371,0.0,1.0
2025-11-17,20.41,21.85,19.8343,20.81,7122636,20.41,21.85,19.8343,20.81,7122636,0.0,1.0
2025-11-18,18.66,19.97,17.73,19.74,10992769,18.66,19.97,17.73,19.74,10992769,0.0,1.0
2025-11-19,17.59,19.47,16.96,18.6,10242988,17.59,19.47,16.96,18.6,10242988,0.0,1.0
2025-11-20,14.82,19.22,14.6,18.97,17998247,14.82,19.22,14.6,18.97,17998247,0.0,1.0
2025-11-21,14.48,15.18,13.22,15.14,15993574,14.48,15.18,13.22,15.14,15993574,0.0,1.0
2025-11-24,16.08,16.35,14.79,14.94,11353318,16.08,16.35,14.79,14.94,11353318,0.0,1.0
2025-11-25,14.73,14.7957,12.98,14.04,22668421,14.73,14.7957,12.98,14.04,22668421,0.0,1.0
2025-11-26,15.87,16.07,14.85,15.3,13979888,15.87,16.07,14.85,15.3,13979888,0.0,1.0