date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-18,24.9781,25.61,24.9781,25.61,508,24.9781,25.61,24.9781,25.61,508,0.0,1.0
2024-03-19,25.4314,25.4314,25.14,25.14,1136,25.4314,25.4314,25.14,25.14,1136,0.0,1.0
2024-03-20,26.0195,26.0195,25.05,25.49,7040,26.0195,26.0195,25.05,25.49,7040,0.0,1.0
2024-03-21,26.07,26.76,26.07,26.71,3681,26.07,26.76,26.07,26.71,3681,0.0,1.0
2024-03-22,26.2659,26.2659,25.7399,25.74,14675,26.2659,26.2659,25.7399,25.74,14675,0.0,1.0
2024-03-25,26.4445,26.77,25.89,25.89,5442,26.4445,26.77,25.89,25.89,5442,0.0,1.0
2024-03-26,25.9948,26.71,25.9948,26.4,13426,25.9948,26.71,25.9948,26.4,13426,0.0,1.0
2024-03-27,26.4597,26.49,25.9104,26.06,27875,26.4597,26.49,25.9104,26.06,27875,0.0,1.0
2024-03-28,26.54,26.96,26.25,26.35,31649,26.54,26.96,26.25,26.35,31649,0.0,1.0
2024-04-01,26.7429,27.29,26.5,26.78,63711,26.7429,27.29,26.5,26.78,63711,0.0,1.0
2024-04-02,26.6694,26.76,26.04,26.25,140429,26.6694,26.76,26.04,26.25,140429,0.0,1.0
2024-04-03,27.145,27.36,26.8331,26.84,46196,27.145,27.36,26.8331,26.84,46196,0.0,1.0
2024-04-04,26.5571,28.04,26.5571,27.68,64742,26.5571,28.04,26.5571,27.68,64742,0.0,1.0
2024-04-05,27.9933,28.34,27.17,27.17,44923,27.9933,28.34,27.17,27.17,44923,0.0,1.0
2024-04-08,28.0515,28.59,28.0,28.58,36463,28.0515,28.59,28.0,28.58,36463,0.0,1.0
2024-04-09,28.17,28.65,27.75,28.65,32189,28.17,28.65,27.75,28.65,32189,0.0,1.0
2024-04-10,28.2968,28.33,27.41,27.41,106388,28.2968,28.33,27.41,27.41,106388,0.0,1.0
2024-04-11,29.15,29.38,28.2,28.47,53853,29.15,29.38,28.2,28.47,53853,0.0,1.0
2024-04-12,28.26,28.91,27.95,28.65,261494,28.26,28.91,27.95,28.65,261494,0.0,1.0
2024-04-15,27.46,29.0,27.33,28.57,278259,27.46,29.0,27.33,28.57,278259,0.0,1.0
2024-04-16,27.3628,27.74,27.06,27.31,48990,27.3628,27.74,27.06,27.31,48990,0.0,1.0
2024-04-17,26.84,27.72,26.4101,27.66,26637,26.84,27.72,26.4101,27.66,26637,0.0,1.0
2024-04-18,26.1321,27.04,26.029,26.49,19027,26.1321,27.04,26.029,26.49,19027,0.0,1.0
2024-04-19,24.7691,25.92,24.5384,25.73,32689,24.7691,25.92,24.5384,25.73,32689,0.0,1.0
2024-04-22,25.5,25.82,24.809,25.33,35557,25.5,25.82,24.809,25.33,35557,0.0,1.0
2024-04-23,26.1296,26.24,25.16,25.5004,30460,26.1296,26.24,25.16,25.5004,30460,0.0,1.0
2024-04-24,25.38,26.34,25.24,26.18,31552,25.38,26.34,25.24,26.18,31552,0.0,1.0
2024-04-25,24.43,24.43,22.46,23.19,52557,24.43,24.43,22.46,23.19,52557,0.0,1.0
2024-04-26,26.06,26.39,25.17,25.59,58573,26.06,26.39,25.17,25.59,58573,0.0,1.0
2024-04-29,26.4397,27.16,26.0,26.99,112978,26.4397,27.16,26.0,26.99,112978,0.0,1.0
2024-04-30,24.96,26.78,24.73,26.44,221270,24.96,26.78,24.73,26.44,221270,0.0,1.0
2024-05-01,25.79,27.65,25.3,26.5,108281,25.79,27.65,25.3,26.5,108281,0.0,1.0
2024-05-02,27.4916,27.58,26.3701,26.8183,35336,27.4916,27.58,26.3701,26.8183,35336,0.0,1.0
2024-05-03,27.93,28.4,27.83,28.19,28388,27.93,28.4,27.83,28.19,28388,0.0,1.0
2024-05-06,28.67,28.67,27.55,27.86,22804,28.67,28.67,27.55,27.86,22804,0.0,1.0
2024-05-07,28.69,28.979,28.3,28.67,31006,28.69,28.979,28.3,28.67,31006,0.0,1.0
2024-05-08,28.4845,28.5,28.0398,28.27,20490,28.4845,28.5,28.0398,28.27,20490,0.0,1.0
2024-05-09,28.8483,29.5,28.2803,28.76,45263,28.8483,29.5,28.2803,28.76,45263,0.0,1.0
2024-05-10,28.24,28.96,28.1,28.78,53240,28.24,28.96,28.1,28.78,53240,0.0,1.0
2024-05-13,27.96,28.42,27.59,28.39,24211,27.96,28.42,27.59,28.39,24211,0.0,1.0
2024-05-14,28.12,28.22,27.0,27.15,78273,28.12,28.22,27.0,27.15,78273,0.0,1.0
2024-05-15,27.7683,27.91,26.821,27.83,89704,27.7683,27.91,26.821,27.83,89704,0.0,1.0
2024-05-16,27.0493,28.11,27.04,27.65,49382,27.0493,28.11,27.04,27.65,49382,0.0,1.0
2024-05-17,27.2517,27.46,27.01,27.03,41696,27.2517,27.46,27.01,27.03,41696,0.0,1.0
2024-05-20,26.9709,27.82,26.9,27.27,79850,26.9709,27.82,26.9,27.27,79850,0.0,1.0
2024-05-21,26.88,26.92,26.187,26.69,72965,26.88,26.92,26.187,26.69,72965,0.0,1.0
2024-05-22,26.94,27.44,26.5599,27.15,67523,26.94,27.44,26.5599,27.15,67523,0.0,1.0
2024-05-23,26.24,27.3,25.961,27.12,126658,26.24,27.3,25.961,27.12,126658,0.0,1.0
2024-05-24,26.0978,26.58,26.0,26.4,86837,26.0978,26.58,26.0,26.4,86837,0.0,1.0
2024-05-28,26.4525,26.47,25.7904,25.95,139727,26.4525,26.47,25.7904,25.95,139727,0.0,1.0
2024-05-29,26.53,27.09,26.29,26.29,80598,26.53,27.09,26.29,26.29,80598,0.0,1.0
2024-05-30,25.68,26.28,25.41,26.28,97145,25.68,26.28,25.41,26.28,97145,0.0,1.0
2024-05-31,24.744,25.56,24.07,25.49,115360,24.744,25.56,24.07,25.49,115360,0.0,1.0
2024-06-03,25.32,25.36,24.7026,25.11,30982,25.32,25.36,24.7026,25.11,30982,0.0,1.0
2024-06-04,25.63,25.72,24.87,25.15,36905,25.63,25.72,24.87,25.15,36905,0.0,1.0
2024-06-05,26.15,26.2095,25.5,25.75,41277,26.15,26.2095,25.5,25.75,41277,0.0,1.0
2024-06-06,27.23,27.23,26.22,26.22,68049,27.23,27.23,26.22,26.22,68049,0.0,1.0
2024-06-07,26.98,27.55,26.73,27.01,89100,26.98,27.55,26.73,27.01,89100,0.0,1.0
2024-06-10,27.7867,27.81,26.85,26.96,48013,27.7867,27.81,26.85,26.96,48013,0.0,1.0
2024-06-11,27.8077,27.99,27.05,27.79,60706,27.8077,27.99,27.05,27.79,60706,0.0,1.0
2024-06-12,27.8026,28.16,27.3201,28.16,81787,27.8026,28.16,27.3201,28.16,81787,0.0,1.0
2024-06-13,26.8359,27.8933,26.52,27.459,73530,26.8359,27.8933,26.52,27.459,73530,0.0,1.0
2024-06-14,26.687,26.73,26.3621,26.53,47964,26.687,26.73,26.3621,26.53,47964,0.0,1.0
2024-06-17,26.86,27.11,26.06,26.39,47119,26.86,27.11,26.06,26.39,47119,0.0,1.0
2024-06-18,26.4807,26.85,26.02,26.72,23233,26.4807,26.85,26.02,26.72,23233,0.0,1.0
2024-06-20,27.3619,27.495,26.45,26.53,52254,27.3619,27.495,26.45,26.53,52254,0.0,1.0
2024-06-21,28.26,28.3189,27.36,27.92,97486,28.26,28.3189,27.36,27.92,97486,0.0,1.0
2024-06-24,27.21,28.735,27.1975,28.24,120385,27.21,28.735,27.1975,28.24,120385,0.0,1.0
2024-06-25,27.49,28.135,27.24,27.69,71831,27.49,28.135,27.24,27.69,71831,0.0,1.0
2024-06-26,29.61,29.9296,27.49,27.66,263692,29.61,29.9296,27.49,27.66,263692,0.0,1.0
2024-06-27,30.99,31.4599,29.77,30.1,225282,30.99,31.4599,29.77,30.1,225282,0.0,1.0
2024-06-28,29.41,31.12,29.12,30.55,223645,29.41,31.12,29.12,30.55,223645,0.0,1.0
2024-07-01,30.62,30.95,29.41,29.57,246942,30.62,30.95,29.41,29.57,246942,0.0,1.0
2024-07-02,31.59,31.61,30.225,30.51,143855,31.59,31.61,30.225,30.51,143855,0.0,1.0
2024-07-03,30.58,31.49,30.3881,31.49,219672,30.58,31.49,30.3881,31.49,219672,0.0,1.0
2024-07-05,31.43,31.553,30.87,30.87,126858,31.43,31.553,30.87,30.87,126858,0.0,1.0
2024-07-08,31.21,31.79,30.77,31.46,125709,31.21,31.79,30.77,31.46,125709,0.0,1.0
2024-07-09,31.14,31.58,31.01,31.01,126390,31.14,31.58,31.01,31.01,126390,0.0,1.0
2024-07-10,31.26,31.46,30.65,31.23,106573,31.26,31.46,30.65,31.23,106573,0.0,1.0
2024-07-11,29.83,31.4599,29.141,31.43,149043,29.83,31.4599,29.141,31.43,149043,0.0,1.0
2024-07-12,29.66,30.25,29.4701,29.62,69307,29.66,30.25,29.4701,29.62,69307,0.0,1.0
2024-07-15,29.06,30.1481,28.51,29.7,131355,29.06,30.1481,28.51,29.7,131355,0.0,1.0
2024-07-16,29.19,30.14,28.95,29.9,83117,29.19,30.14,28.95,29.9,83117,0.0,1.0
2024-07-17,27.65,28.67,27.11,28.6,215959,27.65,28.67,27.11,28.6,215959,0.0,1.0
2024-07-18,26.45,28.17,25.8,28.17,326592,26.45,28.17,25.8,28.17,326592,0.0,1.0
2024-07-19,26.25,26.7284,25.43,25.73,169731,26.25,26.7284,25.43,25.73,169731,0.0,1.0
2024-07-22,26.1,26.74,26.038,26.74,226019,26.1,26.74,26.038,26.74,226019,0.0,1.0
2024-07-23,27.17,27.9153,26.39,26.39,187733,27.17,27.9153,26.39,26.39,187733,0.0,1.0
2024-07-24,25.51,26.77,25.38,26.26,110993,25.51,26.77,25.38,26.26,110993,0.0,1.0
2024-07-25,25.23,26.284,24.44,26.0,138109,25.23,26.284,24.44,26.0,138109,0.0,1.0
2024-07-26,25.96,26.0898,25.34,25.45,76215,25.96,26.0898,25.34,25.45,76215,0.0,1.0
2024-07-29,26.19,26.55,25.94,26.35,184384,26.19,26.55,25.94,26.35,184384,0.0,1.0
2024-07-30,25.71,26.81,25.05,26.49,143561,25.71,26.81,25.05,26.49,143561,0.0,1.0
2024-07-31,27.18,27.4,26.48,26.57,270583,27.18,27.4,26.48,26.57,270583,0.0,1.0
2024-08-01,26.36,28.2,25.69,27.89,428646,26.36,28.2,25.69,27.89,428646,0.0,1.0
2024-08-02,21.61,21.8999,19.655,21.21,466930,21.61,21.8999,19.655,21.21,466930,0.0,1.0
2024-08-05,19.79,20.38,17.51,18.0,251126,19.79,20.38,17.51,18.0,251126,0.0,1.0
2024-08-06,20.08,20.8699,19.3,20.08,190661,20.08,20.8699,19.3,20.08,190661,0.0,1.0
2024-08-07,20.31,21.47,20.0,21.31,132817,20.31,21.47,20.0,21.31,132817,0.0,1.0
2024-08-08,21.03,21.2773,20.35,20.85,62926,21.03,21.2773,20.35,20.85,62926,0.0,1.0
2024-08-09,21.36,21.7,21.192,21.192,45616,21.36,21.7,21.192,21.192,45616,0.0,1.0
2024-08-12,21.26,21.7265,21.1312,21.66,53431,21.26,21.7265,21.1312,21.66,53431,0.0,1.0
2024-08-13,22.2,22.3595,21.38,21.62,196036,22.2,22.3595,21.38,21.62,196036,0.0,1.0
2024-08-14,22.14,22.62,21.82,22.6,154217,22.14,22.62,21.82,22.6,154217,0.0,1.0
2024-08-15,24.08,24.135,23.19,23.29,142484,24.08,24.135,23.19,23.29,142484,0.0,1.0
2024-08-16,23.88,24.25,23.7144,23.77,99204,23.88,24.25,23.7144,23.77,99204,0.0,1.0
2024-08-19,24.24,24.24,23.7225,24.11,53863,24.24,24.24,23.7225,24.11,53863,0.0,1.0
2024-08-20,24.41,24.41,24.0,24.05,53842,24.41,24.41,24.0,24.05,53842,0.0,1.0
2024-08-21,24.71,25.322,24.44,24.6,56810,24.71,25.322,24.44,24.6,56810,0.0,1.0
2024-08-22,23.56,24.945,23.5001,24.91,38011,23.56,24.945,23.5001,24.91,38011,0.0,1.0
2024-08-23,23.87,24.28,23.37,23.85,86057,23.87,24.28,23.37,23.85,86057,0.0,1.0
2024-08-26,23.39,23.8501,23.1321,23.8,35555,23.39,23.8501,23.1321,23.8,35555,0.0,1.0
2024-08-27,22.75,23.028,22.58,22.9375,108029,22.75,23.028,22.58,22.9375,108029,0.0,1.0
2024-08-28,22.18,22.831,21.82,22.831,46031,22.18,22.831,21.82,22.831,46031,0.0,1.0
2024-08-29,22.49,23.06,22.2061,22.73,86370,22.49,23.06,22.2061,22.73,86370,0.0,1.0
2024-08-30,24.16,24.21,22.7,22.7,73139,24.16,24.21,22.7,22.7,73139,0.0,1.0
2024-09-03,23.58,23.95,23.265,23.93,118033,23.58,23.95,23.265,23.93,118033,0.0,1.0
2024-09-04,22.67,23.4291,22.56,23.13,100641,22.67,23.4291,22.56,23.13,100641,0.0,1.0
2024-09-05,23.93,24.3954,23.1,23.1,104080,23.93,24.3954,23.1,23.1,104080,0.0,1.0
2024-09-06,22.23,23.94,22.15,23.93,57299,22.23,23.94,22.15,23.93,57299,0.0,1.0
2024-09-09,23.17,23.295,22.81,22.92,26604,23.17,23.295,22.81,22.92,26604,0.0,1.0
2024-09-10,24.39,24.56,23.59,23.76,56917,24.39,24.56,23.59,23.76,56917,0.0,1.0
2024-09-11,25.67,25.74,23.27,24.42,123217,25.67,25.74,23.27,24.42,123217,0.0,1.0
2024-09-12,26.3,26.42,25.39,25.74,110759,26.3,26.42,25.39,25.74,110759,0.0,1.0
2024-09-13,26.13,26.7,26.08,26.26,134134,26.13,26.7,26.08,26.26,134134,0.0,1.0
2024-09-16,25.74,25.89,25.31,25.8,70238,25.74,25.89,25.31,25.8,70238,0.0,1.0
2024-09-17,26.22,26.865,26.12,26.15,83355,26.22,26.865,26.12,26.15,83355,0.0,1.0
2024-09-18,26.08,26.7546,25.77,26.05,77749,26.08,26.7546,25.77,26.05,77749,0.0,1.0
2024-09-19,27.04,27.35,26.74,27.11,193829,27.04,27.35,26.74,27.11,193829,0.0,1.0
2024-09-20,27.51,27.55,26.3999,27.13,127118,27.51,27.55,26.3999,27.13,127118,0.0,1.0
2024-09-23,28.15,28.29,27.31,27.6,91311,28.15,28.29,27.31,27.6,91311,0.0,1.0
2024-09-24,28.1777,28.55,27.1,28.3,82159,28.1777,28.55,27.1,28.3,82159,0.0,1.0
2024-09-25,27.81,28.13,27.73,27.97,98493,27.81,28.13,27.73,27.97,98493,0.0,1.0
2024-09-26,27.35,28.38,26.92,28.38,135179,27.35,28.38,26.92,28.38,135179,0.0,1.0
2024-09-27,26.41,27.2799,26.275,27.2799,163202,26.41,27.2799,26.275,27.2799,163202,0.0,1.0
2024-09-30,25.96,26.5,25.511,26.19,105239,25.96,26.5,25.511,26.19,105239,0.0,1.0
2024-10-01,25.6,25.9,25.16,25.55,67650,25.6,25.9,25.16,25.55,67650,0.0,1.0
2024-10-02,25.5349,25.99,25.39,25.4,44649,25.5349,25.99,25.39,25.4,44649,0.0,1.0
2024-10-03,24.7708,25.15,24.480666,25.09,105322,24.7708,25.15,24.480666,25.09,105322,0.0,1.0
2024-10-04,25.98,26.26,25.27,25.83,135065,25.98,26.26,25.27,25.83,135065,0.0,1.0
2024-10-07,24.41,25.1,24.2501,25.02,226326,24.41,25.1,24.2501,25.02,226326,0.0,1.0
2024-10-08,24.9,24.9899,24.44,24.69,70558,24.9,24.9899,24.44,24.69,70558,0.0,1.0
2024-10-09,25.56,25.717,24.75,24.95,76929,25.56,25.717,24.75,24.95,76929,0.0,1.0
2024-10-10,25.99,26.35,25.75,26.07,67918,25.99,26.35,25.75,26.07,67918,0.0,1.0
2024-10-11,26.58,26.82,25.88,25.9,86774,26.58,26.82,25.88,25.9,86774,0.0,1.0
2024-10-14,26.195,26.8,26.12,26.8,69896,26.195,26.8,26.12,26.8,69896,0.0,1.0
2024-10-15,26.14,26.3996,25.39,26.13,81672,26.14,26.3996,25.39,26.13,81672,0.0,1.0
2024-10-16,26.09,26.187,25.67,26.07,27723,26.09,26.187,25.67,26.07,27723,0.0,1.0
2024-10-17,26.06,26.52,25.7599,26.36,74108,26.06,26.52,25.7599,26.36,74108,0.0,1.0
2024-10-18,26.53,27.03,25.88,25.88,146235,26.53,27.03,25.88,25.88,146235,0.0,1.0
2024-10-21,26.56,26.65,25.83,26.37,103453,26.56,26.65,25.83,26.37,103453,0.0,1.0
2024-10-22,26.78,27.23,25.99,26.27,53089,26.78,27.23,25.99,26.27,53089,0.0,1.0
2024-10-23,25.42,26.55,25.075,26.42,74164,25.42,26.55,25.075,26.42,74164,0.0,1.0
2024-10-24,25.77,25.95,25.1464,25.48,80538,25.77,25.95,25.1464,25.48,80538,0.0,1.0
2024-10-25,26.18,26.846,26.0775,26.17,102957,26.18,26.846,26.0775,26.17,102957,0.0,1.0
2024-10-28,26.32,26.75,26.31,26.69,111071,26.32,26.75,26.31,26.69,111071,0.0,1.0
2024-10-29,27.03,27.13,26.1609,26.36,57566,27.03,27.13,26.1609,26.36,57566,0.0,1.0
2024-10-30,27.57,28.315,27.46,28.1,226040,27.57,28.315,27.46,28.1,226040,0.0,1.0
2024-10-31,25.63,26.85,25.3711,26.83,356884,25.63,26.85,25.3711,26.83,356884,0.0,1.0
2024-11-01,28.86,29.55,28.62,29.07,554063,28.86,29.55,28.62,29.07,554063,0.0,1.0
2024-11-04,28.21,28.63,27.83637,28.36,186857,28.21,28.63,27.83637,28.36,186857,0.0,1.0
2024-11-05,29.29,29.38,28.26,28.26,131243,29.29,29.38,28.26,28.26,131243,0.0,1.0
2024-11-06,31.49,31.57,29.22,29.58,263849,31.49,31.57,29.22,29.58,263849,0.0,1.0
2024-11-07,32.45,33.05,31.58,31.58,180292,32.45,33.05,31.58,31.58,180292,0.0,1.0
2024-11-08,31.7,32.34,31.6,32.34,262378,31.7,32.34,31.6,32.34,262378,0.0,1.0
2024-11-11,31.41,32.17,30.99,31.93,165907,31.41,32.17,30.99,31.93,165907,0.0,1.0
2024-11-12,32.03,32.1749,31.1699,31.82,250551,32.03,32.1749,31.1699,31.82,250551,0.0,1.0
2024-11-13,33.57,33.825,32.12,32.12,232280,33.57,33.825,32.12,32.12,232280,0.0,1.0
2024-11-14,32.78,34.12,32.63,33.59,183843,32.78,34.12,32.63,33.59,183843,0.0,1.0
2024-11-15,29.96,31.416,29.2,31.24,497041,29.96,31.416,29.2,31.24,497041,0.0,1.0
2024-11-18,29.7,30.54,29.5392,30.39,159017,29.7,30.54,29.5392,30.39,159017,0.0,1.0
2024-11-19,30.57,30.72,28.9,29.01,115822,30.57,30.72,28.9,29.01,115822,0.0,1.0
2024-11-20,30.03,30.07,29.04,30.07,102714,30.03,30.07,29.04,30.07,102714,0.0,1.0
2024-11-21,28.71,30.1,27.93,30.1,209989,28.71,30.1,27.93,30.1,209989,0.0,1.0
2024-11-22,28.29,28.87,28.2,28.57,120090,28.29,28.87,28.2,28.57,120090,0.0,1.0
2024-11-25,29.58,29.6817,28.9,28.99,105254,29.58,29.6817,28.9,28.99,105254,0.0,1.0
2024-11-26,31.39,31.49,29.68,29.72,117984,31.39,31.49,29.68,29.72,117984,0.0,1.0
2024-11-27,30.8,31.31,30.6,31.21,97495,30.8,31.31,30.6,31.21,97495,0.0,1.0
2024-11-29,31.42,31.44,30.469,30.82,60188,31.42,31.44,30.469,30.82,60188,0.0,1.0
2024-12-02,32.25,32.9202,31.91,32.04,157707,32.25,32.9202,31.91,32.04,157707,0.0,1.0
2024-12-03,33.06,33.2462,32.02,32.16,161056,33.06,33.2462,32.02,32.16,161056,0.0,1.0
2024-12-04,34.54,35.1,33.82,33.86,218241,34.54,35.1,33.82,33.86,218241,0.0,1.0
2024-12-05,35.27,35.76,34.25,34.5,154600,35.27,35.76,34.25,34.5,154600,0.0,1.0
2024-12-06,37.35,37.35,35.31,35.31,152230,37.35,37.35,35.31,35.31,152230,0.0,1.0
2024-12-09,36.96,38.31,36.9299,37.5,218365,36.96,38.31,36.9299,37.5,218365,0.0,1.0
2024-12-10,36.68,37.96,36.41,37.06,124645,36.68,37.96,36.41,37.06,124645,0.0,1.0
2024-12-11,38.34,38.645,37.06,37.09,110982,38.34,38.645,37.06,37.09,110982,0.0,1.0
2024-12-12,37.93,38.52,37.5,38.17,96950,37.93,38.52,37.5,38.17,96950,0.0,1.0
2024-12-13,37.4,38.235,36.02,37.76,164170,37.4,38.235,36.02,37.76,164170,0.0,1.0
2024-12-16,39.18,39.2,37.5802,38.28,121538,39.18,39.2,37.5802,38.28,121538,0.0,1.0
2024-12-17,38.61,39.05,37.5,39.05,113163,38.61,39.05,37.5,39.05,113163,0.0,1.0
2024-12-18,35.07,38.63,34.92,38.29,176151,35.07,38.63,34.92,38.29,176151,0.0,1.0
2024-12-19,35.91,36.794,35.83,36.51,118794,35.91,36.794,35.83,36.51,118794,0.0,1.0
2024-12-20,36.49,36.72,34.46,34.6,133733,36.49,36.72,34.46,34.6,133733,0.0,1.0
2024-12-23,36.44,36.88,36.1401,36.44,66627,36.44,36.88,36.1401,36.44,66627,0.0,1.0
2024-12-24,37.73,37.73,36.8824,36.9338,34701,37.73,37.73,36.8824,36.9338,34701,0.0,1.0
2024-12-26,37.1,37.45,36.9789,37.31,37444,37.1,37.45,36.9789,37.31,37444,0.0,1.0
2024-12-27,36.04,36.69,35.04,36.63,95348,36.04,36.69,35.04,36.63,95348,0.0,1.0
2024-12-30,35.15,35.55,34.29,34.74,68881,35.15,35.55,34.29,34.74,68881,0.0,1.0
2024-12-31,34.56,35.7448,34.4903,35.64,51624,34.56,35.7448,34.4903,35.64,51624,0.0,1.0
2025-01-02,34.79,36.3,34.25,35.41,107730,34.79,36.3,34.25,35.41,107730,0.0,1.0
2025-01-03,36.0,36.33,35.37,35.55,80062,36.0,36.33,35.37,35.55,80062,0.0,1.0
2025-01-06,37.1,37.44,36.25,36.86,124140,37.1,37.44,36.25,36.86,124140,0.0,1.0
2025-01-07,35.3,37.35,35.215,37.23,102587,35.3,37.35,35.215,37.23,102587,0.0,1.0
2025-01-08,35.28,35.72,34.7801,35.59,145786,35.28,35.72,34.7801,35.59,145786,0.0,1.0
2025-01-10,34.27,35.08,33.5,35.08,133466,34.27,35.08,33.5,35.08,133466,0.0,1.0
2025-01-13,34.11,34.3697,33.5,33.95,67000,34.11,34.3697,33.5,33.95,67000,0.0,1.0
2025-01-14,33.91,35.14,33.5,34.6,61919,33.91,35.14,33.5,34.6,61919,0.0,1.0
2025-01-15,35.6,35.65,34.87,35.54,90067,35.6,35.65,34.87,35.54,90067,0.0,1.0
2025-01-16,34.73,36.0,34.68,36.0,112506,34.73,36.0,34.68,36.0,112506,0.0,1.0
2025-01-17,36.38,36.54,35.48,36.39,112284,36.38,36.54,35.48,36.39,112284,0.0,1.0
2025-01-21,37.89,38.2,36.759,37.4,161063,37.89,38.2,36.759,37.4,161063,0.0,1.0
2025-01-22,39.32,39.45,38.15,38.4,125608,39.32,39.45,38.15,38.4,125608,0.0,1.0
2025-01-23,39.45,39.45,38.17,38.89,112499,39.45,39.45,38.17,38.89,112499,0.0,1.0
2025-01-24,39.24,39.7,38.6102,39.28,75534,39.24,39.7,38.6102,39.28,75534,0.0,1.0
2025-01-27,39.42,39.461,36.32,36.38,345257,39.42,39.461,36.32,36.38,345257,0.0,1.0
2025-01-28,40.33,41.47,38.9903,39.09,177967,40.33,41.47,38.9903,39.09,177967,0.0,1.0
2025-01-29,39.96,41.05,39.6765,40.59,128746,39.96,41.05,39.6765,40.59,128746,0.0,1.0
2025-01-30,39.09,40.22,38.4199,39.88,178860,39.09,40.22,38.4199,39.88,178860,0.0,1.0
2025-01-31,40.1,40.96,39.67,39.67,193437,40.1,40.96,39.67,39.67,193437,0.0,1.0
2025-02-03,40.03,40.5813,38.5,38.9,289361,40.03,40.5813,38.5,38.9,289361,0.0,1.0
2025-02-04,41.59,41.7,40.2795,40.53,209137,41.59,41.7,40.2795,40.53,209137,0.0,1.0
2025-02-05,39.54,40.25,39.2241,39.79,246586,39.54,40.25,39.2241,39.79,246586,0.0,1.0
2025-02-06,40.45,40.625,39.53,40.2,787018,40.45,40.625,39.53,40.2,787018,0.0,1.0
2025-02-07,37.23,39.01,36.7519,38.26,884258,37.23,39.01,36.7519,38.26,884258,0.0,1.0
2025-02-10,38.41,38.6362,37.14,37.55,319241,38.41,38.6362,37.14,37.55,319241,0.0,1.0
2025-02-11,38.26,38.5,37.4291,37.98,97498,38.26,38.5,37.4291,37.98,97498,0.0,1.0
2025-02-12,37.0,37.6924,36.79,37.46,167277,37.0,37.6924,36.79,37.46,167277,0.0,1.0
2025-02-13,37.45,37.46,36.5304,36.98,219113,37.45,37.46,36.5304,36.98,219113,0.0,1.0
2025-02-14,36.87,37.21,36.41,37.06,207763,36.87,37.21,36.41,37.06,207763,0.0,1.0
2025-02-18,36.21,36.99,35.29,36.92,348966,36.21,36.99,35.29,36.92,348966,0.0,1.0
2025-02-19,36.22,36.25,35.31,35.85,195576,36.22,36.25,35.31,35.85,195576,0.0,1.0
2025-02-20,35.0,35.68,34.7,35.66,375372,35.0,35.68,34.7,35.66,375372,0.0,1.0
2025-02-21,32.98,35.14,32.4301,35.14,568457,32.98,35.14,32.4301,35.14,568457,0.0,1.0
2025-02-24,31.86,33.34,31.75,33.34,205146,31.86,33.34,31.75,33.34,205146,0.0,1.0
2025-02-25,31.84,31.96,29.27,31.475,334340,31.84,31.96,29.27,31.475,334340,0.0,1.0
2025-02-26,32.29,33.395,31.95,32.47,262159,32.29,33.395,31.95,32.47,262159,0.0,1.0
2025-02-27,30.58,33.96,30.5,33.56,251135,30.58,33.96,30.5,33.56,251135,0.0,1.0
2025-02-28,31.64,31.7,30.14,30.6,227049,31.64,31.7,30.14,30.6,227049,0.0,1.0
2025-03-03,29.45,32.045,28.7299,31.89,316200,29.45,32.045,28.7299,31.89,316200,0.0,1.0
2025-03-04,29.08,29.94,27.255,28.0,549161,29.08,29.94,27.255,28.0,549161,0.0,1.0
2025-03-05,30.37,30.84,28.94,29.29,342617,30.37,30.84,28.94,29.29,342617,0.0,1.0
2025-03-06,28.15,29.55,27.4601,29.18,390930,28.15,29.55,27.4601,29.18,390930,0.0,1.0
2025-03-07,27.72,28.51,25.84,27.65,635165,27.72,28.51,25.84,27.65,635165,0.0,1.0
2025-03-10,26.41,26.99,25.38,26.64,439263,26.41,26.99,25.38,26.64,439263,0.0,1.0
2025-03-11,26.94,27.85,26.13,26.22,600569,26.94,27.85,26.13,26.22,600569,0.0,1.0
2025-03-12,27.56,28.25,26.67,28.11,329470,27.56,28.25,26.67,28.11,329470,0.0,1.0
2025-03-13,26.19,27.5,25.6001,27.41,367239,26.19,27.5,25.6001,27.41,367239,0.0,1.0
2025-03-14,27.24,27.405,26.5407,27.08,239565,27.24,27.405,26.5407,27.08,239565,0.0,1.0
2025-03-17,26.66,27.505,26.25,27.5,338112,26.66,27.505,26.25,27.5,338112,0.0,1.0
2025-03-18,25.84,26.09,24.9,25.66,225749,25.84,26.09,24.9,25.66,225749,0.0,1.0
2025-03-19,26.54,26.62,25.62,25.94,215332,26.54,26.62,25.62,25.94,215332,0.0,1.0
2025-03-20,26.4,27.54,25.76,25.83,266242,26.4,27.54,25.76,25.83,266242,0.0,1.0
2025-03-21,26.7,26.84,25.73,25.81,170506,26.7,26.84,25.73,25.81,170506,0.0,1.0
2025-03-24,28.58,28.69,27.77,27.77,370304,28.58,28.69,27.77,27.77,370304,0.0,1.0
2025-03-25,29.29,29.37,28.63,28.69,240413,29.29,29.37,28.63,28.69,240413,0.0,1.0
2025-03-26,27.98,29.34,27.665,29.34,283595,27.98,29.34,27.665,29.34,283595,0.0,1.0
2025-03-27,28.05,28.6773,27.55,27.89,264538,28.05,28.6773,27.55,27.89,264538,0.0,1.0
2025-03-28,25.58,27.41,25.4,27.28,323569,25.58,27.41,25.4,27.28,323569,0.0,1.0
2025-03-31,24.94,25.2,23.48,24.34,446904,24.94,25.2,23.48,24.34,446904,0.0,1.0
2025-04-01,25.44,25.89,24.23,24.35,211442,25.44,25.89,24.23,24.35,211442,0.0,1.0
2025-04-02,26.47,27.01,24.2801,24.37,456967,26.47,27.01,24.2801,24.37,456967,0.0,1.0
2025-04-03,21.67,23.175,21.3,22.85,826515,21.67,23.175,21.3,22.85,826515,0.0,1.0
2025-04-04,19.9,21.56,18.75,18.98,1293461,19.9,21.56,18.75,18.98,1293461,0.0,1.0
2025-04-07,20.92,22.7,17.77,17.77,819733,20.92,22.7,17.77,17.77,819733,0.0,1.0
2025-04-08,19.85,23.32,19.33,23.18,650283,19.85,23.32,19.33,23.18,650283,0.0,1.0
2025-04-09,24.45,24.82,19.64,19.98,861184,24.45,24.82,19.64,19.98,861184,0.0,1.0
2025-04-10,21.9,23.38,20.6,23.1,496116,21.9,23.38,20.6,23.1,496116,0.0,1.0
2025-04-11,22.82,23.045,21.195,21.67,275936,22.82,23.045,21.195,21.67,275936,0.0,1.0
2025-04-14,22.13,23.38,21.43,23.33,359780,22.13,23.38,21.43,23.33,359780,0.0,1.0
2025-04-15,21.48,22.16,21.11,21.98,171600,21.48,22.16,21.11,21.98,171600,0.0,1.0
2025-04-16,20.24,21.37,19.56,20.8,163427,20.24,21.37,19.56,20.8,163427,0.0,1.0
2025-04-17,19.82,20.59,19.68,20.59,198858,19.82,20.59,19.68,20.59,198858,0.0,1.0
2025-04-21,18.6,19.14,18.16,19.14,137527,18.6,19.14,18.16,19.14,137527,0.0,1.0
2025-04-22,19.91,20.685,19.0864,19.16,265748,19.91,20.685,19.0864,19.16,265748,0.0,1.0
2025-04-23,21.6,23.14,21.5104,22.28,490849,21.6,23.14,21.5104,22.28,490849,0.0,1.0
2025-04-24,23.01,23.05,21.52,21.71,368242,23.01,23.05,21.52,21.71,368242,0.0,1.0
2025-04-25,23.59,23.8267,22.742426,23.3,297716,23.59,23.8267,22.742426,23.3,297716,0.0,1.0
2025-04-28,23.28,23.9,22.58,23.76,156955,23.28,23.9,22.58,23.76,156955,0.0,1.0
2025-04-29,23.2,23.34,22.3,22.39,236977,23.2,23.34,22.3,22.39,236977,0.0,1.0
2025-04-30,22.43,22.58,21.1,21.83,304956,22.43,22.58,21.1,21.83,304956,0.0,1.0
2025-05-01,23.79,24.24,23.26,23.96,980764,23.79,24.24,23.26,23.96,980764,0.0,1.0
2025-05-02,23.77,24.4997,22.94,24.23,1004739,23.77,24.4997,22.94,24.23,1004739,0.0,1.0
2025-05-05,22.87,23.32,22.68,22.91,335310,22.87,23.32,22.68,22.91,335310,0.0,1.0
2025-05-06,22.5,23.13,22.28,22.38,168357,22.5,23.13,22.28,22.38,168357,0.0,1.0
2025-05-07,23.46,23.9897,22.55,22.62,337833,23.46,23.9897,22.55,22.62,337833,0.0,1.0
2025-05-08,24.29,24.8,23.49,24.19,301987,24.29,24.8,23.49,24.19,301987,0.0,1.0
2025-05-09,24.53,24.8598,24.03,24.51,267693,24.53,24.8598,24.03,24.51,267693,0.0,1.0
2025-05-12,28.46,29.16,27.7202,28.88,733699,28.46,29.16,27.7202,28.88,733699,0.0,1.0
2025-05-13,29.14,30.11,28.8546,29.06,478459,29.14,30.11,28.8546,29.06,478459,0.0,1.0
2025-05-14,28.88,29.32,28.61,29.21,269583,28.88,29.32,28.61,29.21,269583,0.0,1.0
2025-05-15,27.49,27.9,26.82,27.79,733120,27.49,27.9,26.82,27.79,733120,0.0,1.0
2025-05-16,27.52,27.71,27.26,27.71,193738,27.52,27.71,27.26,27.71,193738,0.0,1.0
2025-05-19,27.71,27.82,26.42,26.55,277325,27.71,27.82,26.42,26.55,277325,0.0,1.0
2025-05-20,27.14,27.499,26.79,27.36,96540,27.14,27.499,26.79,27.36,96540,0.0,1.0
2025-05-21,26.36,26.935,26.09,26.45,216133,26.36,26.935,26.09,26.45,216133,0.0,1.0
2025-05-22,26.89,27.49,26.11,26.45,287529,26.89,27.49,26.11,26.45,287529,0.0,1.0
2025-05-23,26.27,26.5862,25.58,25.69,249463,26.27,26.5862,25.58,25.69,249463,0.0,1.0
2025-05-27,27.62,27.75,26.62,26.83,178922,27.62,27.75,26.62,26.83,178922,0.0,1.0
2025-05-28,27.09,28.02,27.09,27.63,106061,27.09,28.02,27.09,27.63,106061,0.0,1.0
2025-05-29,27.51,28.3,27.15,28.1,153049,27.51,28.3,27.15,28.1,153049,0.0,1.0
2025-05-30,27.2,27.48,26.44,27.22,120712,27.2,27.48,26.44,27.22,120712,0.0,1.0
2025-06-02,27.75,27.79,26.7079,27.18,126368,27.75,27.79,26.7079,27.18,126368,0.0,1.0
2025-06-03,27.49,28.23,27.3005,28.0,136043,27.49,28.23,27.3005,28.0,136043,0.0,1.0
2025-06-04,27.92,28.1,27.36,27.69,115296,27.92,28.1,27.36,27.69,115296,0.0,1.0
2025-06-05,28.03,29.34,27.9836,28.42,439044,28.03,29.34,27.9836,28.42,439044,0.0,1.0
2025-06-06,29.55,29.595,28.815,29.23,229550,29.55,29.595,28.815,29.23,229550,0.0,1.0
2025-06-09,30.46,30.7377,29.39,29.9,217830,30.46,30.7377,29.39,29.9,217830,0.0,1.0
2025-06-10,30.66,30.68,29.7,30.435,185236,30.66,30.68,29.7,30.435,185236,0.0,1.0
2025-06-11,29.44,30.79,29.34,30.62,185572,29.44,30.79,29.34,30.62,185572,0.0,1.0
2025-06-12,29.3,29.49,28.8801,28.95,130534,29.3,29.49,28.8801,28.95,130534,0.0,1.0
2025-06-13,29.1,29.5962,28.39,28.39,149449,29.1,29.5962,28.39,28.39,149449,0.0,1.0
2025-06-16,30.21,30.43,28.989,29.13,213517,30.21,30.43,28.989,29.13,213517,0.0,1.0
2025-06-17,29.84,30.5,29.74,29.9,131074,29.84,30.5,29.74,29.9,131074,0.0,1.0
2025-06-18,29.17,30.64,29.16,29.9,262995,29.17,30.64,29.16,29.9,262995,0.0,1.0
2025-06-20,28.35,29.74,28.0,29.6,229010,28.35,29.74,28.0,29.6,229010,0.0,1.0
2025-06-23,28.02,28.51,27.76,28.37,246889,28.02,28.51,27.76,28.37,246889,0.0,1.0
2025-06-24,29.22,29.6,28.82,29.03,217105,29.22,29.6,28.82,29.03,217105,0.0,1.0
2025-06-25,29.01,30.0625,28.74,29.67,145375,29.01,30.0625,28.74,29.67,145375,0.0,1.0
2025-06-26,30.38,30.59,28.98,29.31,257412,30.38,30.59,28.98,29.31,257412,0.0,1.0
2025-06-27,31.98,32.0,30.23,31.09,622121,31.98,32.0,30.23,31.09,622121,0.0,1.0
2025-06-30,30.94,32.17,30.88,32.1,427240,30.94,32.17,30.88,32.1,427240,0.0,1.0
2025-07-01,31.24,31.5909,30.52,30.99,207900,31.24,31.5909,30.52,30.99,207900,0.0,1.0
2025-07-02,31.06,31.52,30.84,30.99,170943,31.06,31.52,30.84,30.99,170943,0.0,1.0
2025-07-03,32.02,32.156,31.4602,31.5,222679,32.02,32.156,31.4602,31.5,222679,0.0,1.0
2025-07-07,32.03,32.26,31.75,31.99,322794,32.03,32.26,31.75,31.99,322794,0.0,1.0
2025-07-08,30.82,32.19,30.615,32.19,264733,30.82,32.19,30.615,32.19,264733,0.0,1.0
2025-07-09,31.7,32.2195,31.15,31.36,404875,31.7,32.2195,31.15,31.36,404875,0.0,1.0
2025-07-10,31.64,31.79,30.9373,31.45,124896,31.64,31.79,30.9373,31.45,124896,0.0,1.0
2025-07-11,32.4,32.8497,31.72,31.96,291280,32.4,32.8497,31.72,31.96,291280,0.0,1.0
2025-07-14,32.55,32.85,32.205,32.45,179952,32.55,32.85,32.205,32.45,179952,0.0,1.0
2025-07-15,32.8,33.03,32.58,32.71,125464,32.8,33.03,32.58,32.71,125464,0.0,1.0
2025-07-16,31.84,32.5662,31.59,32.47,201606,31.84,32.5662,31.59,32.47,201606,0.0,1.0
2025-07-17,32.0834,32.21,31.675,31.84,185928,32.0834,32.21,31.675,31.84,185928,0.0,1.0
2025-07-18,32.65,32.72,31.8,32.27,139296,32.65,32.72,31.8,32.27,139296,0.0,1.0
2025-07-21,33.67,33.72,32.56,32.56,162929,33.67,33.72,32.56,32.56,162929,0.0,1.0
2025-07-22,33.02,33.79,32.755,33.58,153304,33.02,33.79,32.755,33.58,153304,0.0,1.0
2025-07-23,33.2,33.38,32.911,33.34,146398,33.2,33.38,32.911,33.34,146398,0.0,1.0
2025-07-24,34.45,34.9288,33.48,33.48,270528,34.45,34.9288,33.48,33.48,270528,0.0,1.0
2025-07-25,34.13,34.46,34.1,34.46,100457,34.13,34.46,34.1,34.46,100457,0.0,1.0
2025-07-28,34.5566,34.98,34.4101,34.72,114753,34.5566,34.98,34.4101,34.72,114753,0.0,1.0
2025-07-29,33.9822,35.08,33.82,34.87,180804,33.9822,35.08,33.82,34.87,180804,0.0,1.0
2025-07-30,33.7666,34.21,33.4972,34.18,264734,33.7666,34.21,33.4972,34.18,264734,0.0,1.0
2025-07-31,34.96,35.6056,34.136,35.34,1568704,34.96,35.6056,34.136,35.34,1568704,0.0,1.0
2025-08-01,29.18,30.7392,28.5701,29.4,1013347,29.18,30.7392,28.5701,29.4,1013347,0.0,1.0
2025-08-04,28.28,29.81,28.24,29.81,665601,28.28,29.81,28.24,29.81,665601,0.0,1.0
2025-08-05,28.85,29.5,28.63,28.69,684749,28.85,29.5,28.63,28.69,684749,0.0,1.0
2025-08-06,31.12,31.17,28.84,29.02,436443,31.12,31.17,28.84,29.02,436443,0.0,1.0
2025-08-07,31.25,32.17,30.7157,30.84,339039,31.25,32.17,30.7157,30.84,339039,0.0,1.0
2025-08-08,31.1555,31.5,30.96,31.29,165149,31.1555,31.5,30.96,31.29,165149,0.0,1.0
2025-08-11,30.83,31.28,30.555,31.13,362710,30.83,31.28,30.555,31.13,362710,0.0,1.0
2025-08-12,30.82,31.38,30.2,31.0,252859,30.82,31.38,30.2,31.0,252859,0.0,1.0
2025-08-13,31.7,31.78,31.0,31.05,262101,31.7,31.78,31.0,31.05,262101,0.0,1.0
2025-08-14,33.46,34.06,32.38,32.5,413906,33.46,34.06,32.38,32.5,413906,0.0,1.0
2025-08-15,33.51,34.305,33.14,33.89,224156,33.51,34.305,33.14,33.89,224156,0.0,1.0
2025-08-18,33.62,33.7198,32.7,33.25,108531,33.62,33.7198,32.7,33.25,108531,0.0,1.0
2025-08-19,32.61,33.1751,32.35,33.17,315907,32.61,33.1751,32.35,33.17,315907,0.0,1.0
2025-08-20,31.38,32.35,30.59,32.32,208129,31.38,32.35,30.59,32.32,208129,0.0,1.0
2025-08-21,30.93,31.05,30.481,30.95,134142,30.93,31.05,30.481,30.95,134142,0.0,1.0
2025-08-22,32.74,32.8,30.55,31.03,269511,32.74,32.8,30.55,31.03,269511,0.0,1.0
2025-08-25,32.5647,32.99,32.35,32.36,464806,32.5647,32.99,32.35,32.36,464806,0.0,1.0
2025-08-26,32.69,32.75,31.95,32.5,140900,32.69,32.75,31.95,32.5,140900,0.0,1.0
2025-08-27,32.73,33.0,32.52,32.53,211337,32.73,33.0,32.52,32.53,211337,0.0,1.0
2025-08-28,33.53,33.83,32.515,32.88,216392,33.53,33.83,32.515,32.88,216392,0.0,1.0
2025-08-29,32.6654,33.52,32.49,33.42,192824,32.6654,33.52,32.49,33.42,192824,0.0,1.0
2025-09-02,31.7,31.8693,30.7,31.27,209497,31.7,31.8693,30.7,31.27,209497,0.0,1.0
2025-09-03,31.88,32.18,31.433,31.58,157478,31.88,32.18,31.433,31.58,157478,0.0,1.0
2025-09-04,34.63,34.63,33.26,33.3,582106,34.63,34.63,33.26,33.3,582106,0.0,1.0
2025-09-05,33.6,34.63,33.49,34.4,206732,33.6,34.63,33.49,34.4,206732,0.0,1.0
2025-09-08,34.61,35.1,34.0,34.26,156844,34.61,35.1,34.0,34.26,156844,0.0,1.0
2025-09-09,35.28,35.45,34.45,34.67,189641,35.28,35.45,34.45,34.67,189641,0.0,1.0
2025-09-10,32.97,35.08,32.61,35.01,397738,32.97,35.08,32.61,35.01,397738,0.0,1.0
2025-09-11,32.83,33.25,32.66,33.21,283730,32.83,33.25,32.66,33.21,283730,0.0,1.0
2025-09-12,32.26,32.91,31.79,32.9,421783,32.26,32.91,31.79,32.9,421783,0.0,1.0
2025-09-15,33.24,33.845,32.9101,33.0,307698,33.24,33.845,32.9101,33.0,307698,0.0,1.0
2025-09-16,33.94,34.46,33.42,33.67,823537,33.94,34.46,33.42,33.67,823537,0.0,1.0
2025-09-17,33.27,33.92,32.49,33.655,289288,33.27,33.92,32.49,33.655,289288,0.0,1.0
2025-09-18,33.11,33.74,32.4503,33.35,236575,33.11,33.74,32.4503,33.35,236575,0.0,1.0
2025-09-19,33.23,33.93,32.92,33.4,183951,33.23,33.93,32.92,33.4,183951,0.0,1.0
2025-09-22,32.07,32.9,32.05,32.9,298637,32.07,32.9,32.05,32.9,298637,0.0,1.0
2025-09-23,30.22,32.15,29.96,32.15,693839,30.22,32.15,29.96,32.15,693839,0.0,1.0
2025-09-24,29.99,31.1035,29.7804,31.08,466690,29.99,31.1035,29.7804,31.08,466690,0.0,1.0
2025-09-25,29.42,30.09,28.94,29.94,490176,29.42,30.09,28.94,29.94,490176,0.0,1.0
2025-09-26,29.83,30.15,29.4,29.56,349630,29.83,30.15,29.4,29.56,349630,0.0,1.0
2025-09-29,30.48,30.55,29.76,29.92,394709,30.48,30.55,29.76,29.92,394709,0.0,1.0
2025-09-30,29.75,30.41,29.3,30.41,642844,29.75,30.41,29.3,30.41,642844,0.0,1.0
2025-10-01,30.0,30.4299,28.96,29.13,339586,30.0,30.4299,28.96,29.13,339586,0.0,1.0
2025-10-02,30.51,30.5798,29.59,30.13,364203,30.51,30.5798,29.59,30.13,364203,0.0,1.0
2025-10-03,29.69,30.95,29.64,30.77,311508,29.69,30.95,29.64,30.77,311508,0.0,1.0
2025-10-06,30.0424,30.2799,28.77,29.99,441676,30.0424,30.2799,28.77,29.99,441676,0.0,1.0
2025-10-07,30.2756,30.5797,29.85,30.07,277605,30.2756,30.5797,29.85,30.07,277605,0.0,1.0
2025-10-08,31.2003,31.62,30.1303,30.65,456258,31.2003,31.62,30.1303,30.65,456258,0.0,1.0
2025-10-09,31.89,32.02,30.2601,31.09,514036,31.89,32.02,30.2601,31.09,514036,0.0,1.0
2025-10-10,28.67,31.9947,28.65,31.46,753806,28.67,31.9947,28.65,31.46,753806,0.0,1.0
2025-10-13,29.67,29.825,28.9,29.08,255865,29.67,29.825,28.9,29.08,255865,0.0,1.0
2025-10-14,28.7173,29.49,27.69,28.47,520507,28.7173,29.49,27.69,28.47,520507,0.0,1.0
2025-10-15,28.4244,29.0,27.71,28.62,433726,28.4244,29.0,27.71,28.62,433726,0.0,1.0
2025-10-16,28.1292,29.26,27.74,28.45,334874,28.1292,29.26,27.74,28.45,334874,0.0,1.0
2025-10-17,27.79,28.22,27.26,28.22,340108,27.79,28.22,27.26,28.22,340108,0.0,1.0
2025-10-20,28.6851,28.7,27.93,27.965,479723,28.6851,28.7,27.93,27.965,479723,0.0,1.0
2025-10-21,30.13,30.45,29.1,29.17,540141,30.13,30.45,29.1,29.17,540141,0.0,1.0
2025-10-22,29.04,29.49,28.621,29.44,446483,29.04,29.49,28.621,29.44,446483,0.0,1.0
2025-10-23,29.87,29.886,29.1,29.16,226438,29.87,29.886,29.1,29.16,226438,0.0,1.0
2025-10-24,30.65,30.9603,30.05,30.05,374522,30.65,30.9603,30.05,30.05,374522,0.0,1.0
2025-10-27,31.45,31.79,31.03,31.54,414532,31.45,31.79,31.03,31.54,414532,0.0,1.0
2025-10-28,32.04,32.65,31.21,31.69,478740,32.04,32.65,31.21,31.69,478740,0.0,1.0
2025-10-29,32.2833,32.872,31.64,32.67,719728,32.2833,32.872,31.64,32.67,719728,0.0,1.0
2025-10-30,30.2741,31.75,30.22,31.32,1681526,30.2741,31.75,30.22,31.32,1681526,0.0,1.0
2025-10-31,36.07,37.64,35.71,37.53,2138178,36.07,37.64,35.71,37.53,2138178,0.0,1.0
2025-11-03,38.89,40.205,38.6,39.3,1041043,38.89,40.205,38.6,39.3,1041043,0.0,1.0
2025-11-04,37.44,39.3165,37.26,37.83,420381,37.44,39.3165,37.26,37.83,420381,0.0,1.0
2025-11-05,37.7,37.91,36.46,37.23,236036,37.7,37.91,36.46,37.23,236036,0.0,1.0
2025-11-06,35.51,37.74,35.3265,37.42,319725,35.51,37.74,35.3265,37.42,319725,0.0,1.0
2025-11-07,35.93,36.04,34.19,35.47,276188,35.93,36.04,34.19,35.47,276188,0.0,1.0
2025-11-10,37.08,38.0,36.277,37.1,193694,37.08,38.0,36.277,37.1,193694,0.0,1.0
2025-11-11,37.2052,37.425,36.78,37.17,148607,37.2052,37.425,36.78,37.17,148607,0.0,1.0
2025-11-12,35.732,37.67,35.7,37.55,161230,35.732,37.67,35.7,37.55,161230,0.0,1.0
2025-11-13,33.8306,35.63,33.63,35.54,193150,33.8306,35.63,33.63,35.54,193150,0.0,1.0
2025-11-14,33.05,34.0599,32.6,33.07,172877,33.05,34.0599,32.6,33.07,172877,0.0,1.0
2025-11-17,32.53,32.9665,31.49,32.64,650151,32.53,32.9665,31.49,32.64,650151,0.0,1.0
2025-11-18,29.66,31.7099,29.59,31.11,487224,29.66,31.7099,29.59,31.11,487224,0.0,1.0
2025-11-19,29.6078,29.85,28.548,29.85,594030,29.6078,29.85,28.548,29.85,594030,0.0,1.0
2025-11-20,28.1,30.87,28.0664,30.77,526298,28.1,30.87,28.0664,30.77,526298,0.0,1.0
2025-11-21,29.08,29.395,27.65,27.91,412516,29.08,29.395,27.65,27.91,412516,0.0,1.0
2025-11-24,30.5333,30.75,29.52,29.57,319094,30.5333,30.75,29.52,29.57,319094,0.0,1.0
2025-11-25,31.4506,31.65,29.85,30.5,296501,31.4506,31.65,29.85,30.5,296501,0.0,1.0
2025-11-26,31.3119,31.9784,31.25,31.75,209668,31.3119,31.9784,31.25,31.75,209668,0.0,1.0