date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-18,16.06,16.69,15.0,15.0,4507979,16.06,16.69,15.0,15.0,4507979,0.0,1.0
2024-07-19,17.3,17.6,15.725,15.93,1346338,17.3,17.6,15.725,15.93,1346338,0.0,1.0
2024-07-22,16.55,17.38,16.5,17.3,492299,16.55,17.38,16.5,17.3,492299,0.0,1.0
2024-07-23,16.83,17.28,16.18,16.95,613509,16.83,17.28,16.18,16.95,613509,0.0,1.0
2024-07-24,16.75,17.12,16.49,16.8,688020,16.75,17.12,16.49,16.8,688020,0.0,1.0
2024-07-25,17.1,17.38,16.39,16.75,563708,17.1,17.38,16.39,16.75,563708,0.0,1.0
2024-07-26,17.24,17.51,16.69,16.82,420032,17.24,17.51,16.69,16.82,420032,0.0,1.0
2024-07-29,17.41,17.45,17.0588,17.12,155562,17.41,17.45,17.0588,17.12,155562,0.0,1.0
2024-07-30,17.02,17.85,16.85,17.61,169398,17.02,17.85,16.85,17.61,169398,0.0,1.0
2024-07-31,17.87,18.08,16.62,17.0,251734,17.87,18.08,16.62,17.0,251734,0.0,1.0
2024-08-01,17.97,18.16,17.04,17.66,344915,17.97,18.16,17.04,17.66,344915,0.0,1.0
2024-08-02,17.32,17.6,16.65,16.97,106698,17.32,17.6,16.65,16.97,106698,0.0,1.0
2024-08-05,16.57,16.745,15.53,15.75,132531,16.57,16.745,15.53,15.75,132531,0.0,1.0
2024-08-06,16.19,16.6,16.08,16.46,102431,16.19,16.6,16.08,16.46,102431,0.0,1.0
2024-08-07,15.95,16.36,15.925,16.11,116643,15.95,16.36,15.925,16.11,116643,0.0,1.0
2024-08-08,16.07,16.23,15.69,16.23,62674,16.07,16.23,15.69,16.23,62674,0.0,1.0
2024-08-09,15.64,15.79,15.302,15.75,179822,15.64,15.79,15.302,15.75,179822,0.0,1.0
2024-08-12,16.13,16.51,15.37,15.4,251315,16.13,16.51,15.37,15.4,251315,0.0,1.0
2024-08-13,16.01,16.39,15.78,16.39,138679,16.01,16.39,15.78,16.39,138679,0.0,1.0
2024-08-14,16.0,16.34,15.79,16.12,206005,16.0,16.34,15.79,16.12,206005,0.0,1.0
2024-08-15,16.97,17.29,16.03,17.29,792133,16.97,17.29,16.03,17.29,792133,0.0,1.0
2024-08-16,16.94,17.26,15.76,17.01,829351,16.94,17.26,15.76,17.01,829351,0.0,1.0
2024-08-19,17.5,17.75,16.62,16.85,238392,17.5,17.75,16.62,16.85,238392,0.0,1.0
2024-08-20,17.35,17.96,17.16,17.5,101549,17.35,17.96,17.16,17.5,101549,0.0,1.0
2024-08-21,16.91,17.545,16.86,17.34,186289,16.91,17.545,16.86,17.34,186289,0.0,1.0
2024-08-22,17.02,17.13,16.92,17.0,185635,17.02,17.13,16.92,17.0,185635,0.0,1.0
2024-08-23,17.27,17.49,17.09,17.09,105495,17.27,17.49,17.09,17.09,105495,0.0,1.0
2024-08-26,17.52,17.53,16.95,17.53,526499,17.52,17.53,16.95,17.53,526499,0.0,1.0
2024-08-27,18.58,19.16,17.39,17.55,1485230,18.58,19.16,17.39,17.55,1485230,0.0,1.0
2024-08-28,18.8,19.39,18.2,19.37,649725,18.8,19.39,18.2,19.37,649725,0.0,1.0
2024-08-29,19.71,19.87,19.18,19.36,562214,19.71,19.87,19.18,19.36,562214,0.0,1.0
2024-08-30,19.83,20.1299,19.3764,19.85,418750,19.83,20.1299,19.3764,19.85,418750,0.0,1.0
2024-09-03,19.3,20.3,19.28,19.83,373101,19.3,20.3,19.28,19.83,373101,0.0,1.0
2024-09-04,19.67,20.19,18.91,19.18,346981,19.67,20.19,18.91,19.18,346981,0.0,1.0
2024-09-05,19.58,19.97,19.5,19.56,205231,19.58,19.97,19.5,19.56,205231,0.0,1.0
2024-09-06,19.19,19.86,18.33,19.46,286573,19.19,19.86,18.33,19.46,286573,0.0,1.0
2024-09-09,18.22,19.47,18.16,19.18,340297,18.22,19.47,18.16,19.18,340297,0.0,1.0
2024-09-10,18.31,18.87,18.04,18.2,208294,18.31,18.87,18.04,18.2,208294,0.0,1.0
2024-09-11,18.52,18.88,18.17,18.17,235111,18.52,18.88,18.17,18.17,235111,0.0,1.0
2024-09-12,17.94,18.78,17.84,18.57,332228,17.94,18.78,17.84,18.57,332228,0.0,1.0
2024-09-13,18.15,18.2,17.52,17.97,222148,18.15,18.2,17.52,17.97,222148,0.0,1.0
2024-09-16,17.55,18.42,17.308189,18.21,252799,17.55,18.42,17.308189,18.21,252799,0.0,1.0
2024-09-17,17.22,17.7,16.725,17.58,402782,17.22,17.7,16.725,17.58,402782,0.0,1.0
2024-09-18,17.08,17.42,16.79,17.13,202475,17.08,17.42,16.79,17.13,202475,0.0,1.0
2024-09-19,17.97,17.97,17.1,17.3,360495,17.97,17.97,17.1,17.3,360495,0.0,1.0
2024-09-20,18.28,18.4782,17.8001,18.4,2808988,18.28,18.4782,17.8001,18.4,2808988,0.0,1.0
2024-09-23,19.07,19.52,18.12,18.28,670116,19.07,19.52,18.12,18.28,670116,0.0,1.0
2024-09-24,19.35,19.48,18.955,19.23,423381,19.35,19.48,18.955,19.23,423381,0.0,1.0
2024-09-25,19.34,19.94,19.32,19.65,661608,19.34,19.94,19.32,19.65,661608,0.0,1.0
2024-09-26,19.1,19.49,18.89,19.26,359835,19.1,19.49,18.89,19.26,359835,0.0,1.0
2024-09-27,18.3,19.1,18.02,19.1,339827,18.3,19.1,18.02,19.1,339827,0.0,1.0
2024-09-30,18.38,18.42,17.66,18.42,422712,18.38,18.42,17.66,18.42,422712,0.0,1.0
2024-10-01,18.91,19.1,17.99,18.34,608089,18.91,19.1,17.99,18.34,608089,0.0,1.0
2024-10-02,19.06,19.26,18.55,18.96,304429,19.06,19.26,18.55,18.96,304429,0.0,1.0
2024-10-03,17.76,19.25,17.2836,19.05,516366,17.76,19.25,17.2836,19.05,516366,0.0,1.0
2024-10-04,17.99,18.03,17.29,17.65,251040,17.99,18.03,17.29,17.65,251040,0.0,1.0
2024-10-07,17.63,17.99,17.5336,17.99,843921,17.63,17.99,17.5336,17.99,843921,0.0,1.0
2024-10-08,17.62,18.25,17.29,17.61,197075,17.62,18.25,17.29,17.61,197075,0.0,1.0
2024-10-09,18.0,18.01,17.3,17.43,114704,18.0,18.01,17.3,17.43,114704,0.0,1.0
2024-10-10,18.12,18.46,17.74,17.74,158377,18.12,18.46,17.74,17.74,158377,0.0,1.0
2024-10-11,18.98,18.99,18.31,18.48,215418,18.98,18.99,18.31,18.48,215418,0.0,1.0
2024-10-14,18.87,19.05,18.5601,18.76,123416,18.87,19.05,18.5601,18.76,123416,0.0,1.0
2024-10-15,19.35,20.11,19.01,19.01,347120,19.35,20.11,19.01,19.01,347120,0.0,1.0
2024-10-16,20.19,20.72,19.39,19.39,509297,20.19,20.72,19.39,19.39,509297,0.0,1.0
2024-10-17,19.5,20.19,19.37,20.19,152244,19.5,20.19,19.37,20.19,152244,0.0,1.0
2024-10-18,19.54,19.94,19.26,19.46,130429,19.54,19.94,19.26,19.46,130429,0.0,1.0
2024-10-21,18.66,19.555,18.35,19.47,268875,18.66,19.555,18.35,19.47,268875,0.0,1.0
2024-10-22,19.34,19.36,18.52,18.6,260283,19.34,19.36,18.52,18.6,260283,0.0,1.0
2024-10-23,19.3,19.55,19.08,19.23,229749,19.3,19.55,19.08,19.23,229749,0.0,1.0
2024-10-24,17.9,19.64,17.77,19.25,444436,17.9,19.64,17.77,19.25,444436,0.0,1.0
2024-10-25,17.74,18.17,17.54,17.76,175312,17.74,18.17,17.54,17.76,175312,0.0,1.0
2024-10-28,18.04,18.25,17.65,18.01,170403,18.04,18.25,17.65,18.01,170403,0.0,1.0
2024-10-29,18.7,18.79,17.89,17.99,290066,18.7,18.79,17.89,17.99,290066,0.0,1.0
2024-10-30,18.47,18.85,18.24,18.6,98605,18.47,18.85,18.24,18.6,98605,0.0,1.0
2024-10-31,17.4,18.46,17.39,18.38,205748,17.4,18.46,17.39,18.38,205748,0.0,1.0
2024-11-01,17.7,17.8,17.51,17.59,115054,17.7,17.8,17.51,17.59,115054,0.0,1.0
2024-11-04,17.59,18.04,17.54,17.7,96592,17.59,18.04,17.54,17.7,96592,0.0,1.0
2024-11-05,18.05,18.19,17.36,17.53,167199,18.05,18.19,17.36,17.53,167199,0.0,1.0
2024-11-06,16.27,17.0,15.8201,16.47,563454,16.27,17.0,15.8201,16.47,563454,0.0,1.0
2024-11-07,17.54,18.0,14.575,15.67,598910,17.54,18.0,14.575,15.67,598910,0.0,1.0
2024-11-08,16.37,17.6,16.27,17.6,383726,16.37,17.6,16.27,17.6,383726,0.0,1.0
2024-11-11,17.31,17.52,16.2001,16.38,423070,17.31,17.52,16.2001,16.38,423070,0.0,1.0
2024-11-12,17.14,17.5,17.06,17.34,170150,17.14,17.5,17.06,17.34,170150,0.0,1.0
2024-11-13,17.0,17.51,16.84,17.51,147905,17.0,17.51,16.84,17.51,147905,0.0,1.0
2024-11-14,17.81,17.95,17.19,17.56,238257,17.81,17.95,17.19,17.56,238257,0.0,1.0
2024-11-15,16.61,17.91,16.41,17.91,242202,16.61,17.91,16.41,17.91,242202,0.0,1.0
2024-11-18,17.0,17.005,16.3,16.63,246958,17.0,17.005,16.3,16.63,246958,0.0,1.0
2024-11-19,16.64,16.96,16.29,16.77,240847,16.64,16.96,16.29,16.77,240847,0.0,1.0
2024-11-20,16.44,16.76,16.35,16.65,180749,16.44,16.76,16.35,16.65,180749,0.0,1.0
2024-11-21,15.8,16.42,15.58,16.35,274111,15.8,16.42,15.58,16.35,274111,0.0,1.0
2024-11-22,15.83,15.86,15.36,15.68,385388,15.83,15.86,15.36,15.68,385388,0.0,1.0
2024-11-25,16.41,16.43,15.55,15.63,286777,16.41,16.43,15.55,15.63,286777,0.0,1.0
2024-11-26,16.15,16.51,16.04,16.51,134834,16.15,16.51,16.04,16.51,134834,0.0,1.0
2024-11-27,15.94,16.44,15.93,16.25,101062,15.94,16.44,15.93,16.25,101062,0.0,1.0
2024-11-29,15.98,16.08,15.75,16.07,66018,15.98,16.08,15.75,16.07,66018,0.0,1.0
2024-12-02,16.35,16.8,15.9,16.06,223608,16.35,16.8,15.9,16.06,223608,0.0,1.0
2024-12-03,16.41,16.5986,16.01,16.51,174156,16.41,16.5986,16.01,16.51,174156,0.0,1.0
2024-12-04,16.83,16.94,16.13,16.47,126386,16.83,16.94,16.13,16.47,126386,0.0,1.0
2024-12-05,16.0,16.83,15.96,16.83,325221,16.0,16.83,15.96,16.83,325221,0.0,1.0
2024-12-06,16.65,16.68,15.94,16.18,282817,16.65,16.68,15.94,16.18,282817,0.0,1.0
2024-12-09,16.52,17.14,16.34,16.62,397288,16.52,17.14,16.34,16.62,397288,0.0,1.0
2024-12-10,16.68,17.24,16.13,16.8,408714,16.68,17.24,16.13,16.8,408714,0.0,1.0
2024-12-11,16.94,17.13,16.35,16.69,299864,16.94,17.13,16.35,16.69,299864,0.0,1.0
2024-12-12,16.7,17.08,16.43,16.75,174309,16.7,17.08,16.43,16.75,174309,0.0,1.0
2024-12-13,16.69,16.92,16.35,16.56,147209,16.69,16.92,16.35,16.56,147209,0.0,1.0
2024-12-16,16.62,17.02,16.475,16.71,241167,16.62,17.02,16.475,16.71,241167,0.0,1.0
2024-12-17,16.78,17.29,16.34,16.44,270454,16.78,17.29,16.34,16.44,270454,0.0,1.0
2024-12-18,16.16,17.07,16.15,16.87,313027,16.16,17.07,16.15,16.87,313027,0.0,1.0
2024-12-19,16.05,16.26,15.88,16.16,197493,16.05,16.26,15.88,16.16,197493,0.0,1.0
2024-12-20,16.01,16.3,15.84,15.95,487248,16.01,16.3,15.84,15.95,487248,0.0,1.0
2024-12-23,15.9,16.03,15.62,16.03,132406,15.9,16.03,15.62,16.03,132406,0.0,1.0
2024-12-24,16.07,16.14,15.67,15.89,46129,16.07,16.14,15.67,15.89,46129,0.0,1.0
2024-12-26,16.69,16.7,15.96,15.96,243032,16.69,16.7,15.96,15.96,243032,0.0,1.0
2024-12-27,16.91,17.34,16.67,17.1,348685,16.91,17.34,16.67,17.1,348685,0.0,1.0
2024-12-30,16.63,16.9699,16.495,16.91,392397,16.63,16.9699,16.495,16.91,392397,0.0,1.0
2024-12-31,17.08,17.1,16.765,16.82,295177,17.08,17.1,16.765,16.82,295177,0.0,1.0
2025-01-02,16.85,17.2917,16.645,17.09,291046,16.85,17.2917,16.645,17.09,291046,0.0,1.0
2025-01-03,16.64,17.14,16.52,17.14,327655,16.64,17.14,16.52,17.14,327655,0.0,1.0
2025-01-06,15.92,16.75,15.79,16.62,281094,15.92,16.75,15.79,16.62,281094,0.0,1.0
2025-01-07,16.36,16.52,15.94,15.94,178645,16.36,16.52,15.94,15.94,178645,0.0,1.0
2025-01-08,16.43,16.43,15.9801,16.27,97685,16.43,16.43,15.9801,16.27,97685,0.0,1.0
2025-01-10,15.8,16.27,15.75,16.22,143045,15.8,16.27,15.75,16.22,143045,0.0,1.0
2025-01-13,16.05,16.19,15.47,15.71,125142,16.05,16.19,15.47,15.71,125142,0.0,1.0
2025-01-14,14.05,15.98,14.0,15.8,656432,14.05,15.98,14.0,15.8,656432,0.0,1.0
2025-01-15,13.8,14.68,13.685,14.39,403162,13.8,14.68,13.685,14.39,403162,0.0,1.0
2025-01-16,13.8,14.235,13.69,13.86,312381,13.8,14.235,13.69,13.86,312381,0.0,1.0
2025-01-17,14.1,14.28,13.87,13.87,259514,14.1,14.28,13.87,13.87,259514,0.0,1.0
2025-01-21,14.21,14.21,13.63,13.85,894819,14.21,14.21,13.63,13.85,894819,0.0,1.0
2025-01-22,14.54,14.68,14.08,14.21,817504,14.54,14.68,14.08,14.21,817504,0.0,1.0
2025-01-23,15.25,15.38,14.26,14.62,808072,15.25,15.38,14.26,14.62,808072,0.0,1.0
2025-01-24,14.25,15.19,14.215,15.19,434917,14.25,15.19,14.215,15.19,434917,0.0,1.0
2025-01-27,15.2,15.65,14.36,14.36,574695,15.2,15.65,14.36,14.36,574695,0.0,1.0
2025-01-28,14.8,15.4474,14.68,15.08,257533,14.8,15.4474,14.68,15.08,257533,0.0,1.0
2025-01-29,14.7,14.92,14.6,14.78,159789,14.7,14.92,14.6,14.78,159789,0.0,1.0
2025-01-30,15.05,15.065,14.8,14.87,188547,15.05,15.065,14.8,14.87,188547,0.0,1.0
2025-01-31,15.0,15.14,14.8,14.93,328752,15.0,15.14,14.8,14.93,328752,0.0,1.0
2025-02-03,15.12,15.175,14.6554,14.82,367456,15.12,15.175,14.6554,14.82,367456,0.0,1.0
2025-02-04,15.21,15.3,14.87,15.08,262617,15.21,15.3,14.87,15.08,262617,0.0,1.0
2025-02-05,15.08,15.5,14.97,15.31,173490,15.08,15.5,14.97,15.31,173490,0.0,1.0
2025-02-06,14.86,15.35,14.78,15.08,135203,14.86,15.35,14.78,15.08,135203,0.0,1.0
2025-02-07,15.0,15.13,14.71,14.82,142592,15.0,15.13,14.71,14.82,142592,0.0,1.0
2025-02-10,14.72,15.05,14.545,15.05,233354,14.72,15.05,14.545,15.05,233354,0.0,1.0
2025-02-11,14.94,15.09,14.6,14.65,152294,14.94,15.09,14.6,14.65,152294,0.0,1.0
2025-02-12,14.51,14.9151,14.31,14.88,131589,14.51,14.9151,14.31,14.88,131589,0.0,1.0
2025-02-13,15.05,15.09,14.61,14.61,173659,15.05,15.09,14.61,14.61,173659,0.0,1.0
2025-02-14,14.77,15.22,14.71,15.15,224954,14.77,15.22,14.71,15.15,224954,0.0,1.0
2025-02-18,14.99,15.09,14.84,14.84,195839,14.99,15.09,14.84,14.84,195839,0.0,1.0
2025-02-19,14.56,14.85,14.53,14.81,301909,14.56,14.85,14.53,14.81,301909,0.0,1.0
2025-02-20,14.84,15.06,14.21,14.58,928911,14.84,15.06,14.21,14.58,928911,0.0,1.0
2025-02-21,13.9,14.96,13.77,14.96,527842,13.9,14.96,13.77,14.96,527842,0.0,1.0
2025-02-24,14.11,14.3,13.8,14.0,867573,14.11,14.3,13.8,14.0,867573,0.0,1.0
2025-02-25,14.45,14.665,14.14,14.25,833681,14.45,14.665,14.14,14.25,833681,0.0,1.0
2025-02-26,14.01,14.67,13.96,14.54,501651,14.01,14.67,13.96,14.54,501651,0.0,1.0
2025-02-27,15.16,15.59,14.8205,15.59,1034481,15.16,15.59,14.8205,15.59,1034481,0.0,1.0
2025-02-28,14.66,14.85,13.55,14.72,726478,14.66,14.85,13.55,14.72,726478,0.0,1.0
2025-03-03,15.06,15.55,14.92,15.13,842317,15.06,15.55,14.92,15.13,842317,0.0,1.0
2025-03-04,15.03,15.16,14.73,15.09,576675,15.03,15.16,14.73,15.09,576675,0.0,1.0
2025-03-05,15.32,15.47,15.03,15.17,492276,15.32,15.47,15.03,15.17,492276,0.0,1.0
2025-03-06,14.97,15.35,14.875,15.26,422873,14.97,15.35,14.875,15.26,422873,0.0,1.0
2025-03-07,14.58,15.18,14.46,14.9,369350,14.58,15.18,14.46,14.9,369350,0.0,1.0
2025-03-10,14.06,15.0,13.85,14.62,572553,14.06,15.0,13.85,14.62,572553,0.0,1.0
2025-03-11,14.2,14.43,13.8,14.08,1123507,14.2,14.43,13.8,14.08,1123507,0.0,1.0
2025-03-12,13.34,14.38,13.34,14.31,361737,13.34,14.38,13.34,14.31,361737,0.0,1.0
2025-03-13,13.26,13.51,13.21,13.24,296283,13.26,13.51,13.21,13.24,296283,0.0,1.0
2025-03-14,13.89,13.965,13.19,13.19,391541,13.89,13.965,13.19,13.19,391541,0.0,1.0
2025-03-17,14.08,14.345,13.8178,13.85,339002,14.08,14.345,13.8178,13.85,339002,0.0,1.0
2025-03-18,14.26,14.35,14.01,14.09,313525,14.26,14.35,14.01,14.09,313525,0.0,1.0
2025-03-19,14.21,14.5,14.165,14.28,512205,14.21,14.5,14.165,14.28,512205,0.0,1.0
2025-03-20,13.93,14.16,13.81,14.15,529530,13.93,14.16,13.81,14.15,529530,0.0,1.0
2025-03-21,13.14,13.92,13.07,13.76,2435362,13.14,13.92,13.07,13.76,2435362,0.0,1.0
2025-03-24,13.21,13.4508,13.15,13.15,516720,13.21,13.4508,13.15,13.15,516720,0.0,1.0
2025-03-25,13.11,13.45,12.88,13.25,653489,13.11,13.45,12.88,13.25,653489,0.0,1.0
2025-03-26,13.11,13.44,12.87,13.16,368636,13.11,13.44,12.87,13.16,368636,0.0,1.0
2025-03-27,13.16,13.3787,13.12,13.14,307490,13.16,13.3787,13.12,13.14,307490,0.0,1.0
2025-03-28,13.2,13.26,12.9875,13.05,338697,13.2,13.26,12.9875,13.05,338697,0.0,1.0
2025-03-31,13.75,13.88,13.08,13.08,642532,13.75,13.88,13.08,13.08,642532,0.0,1.0
2025-04-01,12.97,13.41,12.385,13.36,621206,12.97,13.41,12.385,13.36,621206,0.0,1.0
2025-04-02,12.82,12.91,12.3401,12.62,618192,12.82,12.91,12.3401,12.62,618192,0.0,1.0
2025-04-03,12.79,13.085,12.65,12.67,316902,12.79,13.085,12.65,12.67,316902,0.0,1.0
2025-04-04,12.2,12.7,12.13,12.55,317601,12.2,12.7,12.13,12.55,317601,0.0,1.0
2025-04-07,12.06,12.58,11.6,11.74,573819,12.06,12.58,11.6,11.74,573819,0.0,1.0
2025-04-08,11.88,12.59,11.81,12.49,295815,11.88,12.59,11.81,12.49,295815,0.0,1.0
2025-04-09,12.67,12.95,11.8,11.94,462035,12.67,12.95,11.8,11.94,462035,0.0,1.0
2025-04-10,12.11,12.535,11.925,12.49,261247,12.11,12.535,11.925,12.49,261247,0.0,1.0
2025-04-11,11.78,12.11,11.66,12.05,244757,11.78,12.11,11.66,12.05,244757,0.0,1.0
2025-04-14,12.42,12.54,11.865,12.06,536221,12.42,12.54,11.865,12.06,536221,0.0,1.0
2025-04-15,12.3,12.58,12.12,12.34,417711,12.3,12.58,12.12,12.34,417711,0.0,1.0
2025-04-16,12.3,12.53,12.19,12.32,444435,12.3,12.53,12.19,12.32,444435,0.0,1.0
2025-04-17,12.51,12.86,12.285,12.31,427391,12.51,12.86,12.285,12.31,427391,0.0,1.0
2025-04-21,11.58,12.44,11.31,12.39,404877,11.58,12.44,11.31,12.39,404877,0.0,1.0
2025-04-22,11.81,11.9,11.625,11.69,217974,11.81,11.9,11.625,11.69,217974,0.0,1.0
2025-04-23,12.3,12.46,12.1,12.15,215974,12.3,12.46,12.1,12.15,215974,0.0,1.0
2025-04-24,12.56,12.695,12.265,12.33,272707,12.56,12.695,12.265,12.33,272707,0.0,1.0
2025-04-25,12.52,12.66,12.25,12.66,174800,12.52,12.66,12.25,12.66,174800,0.0,1.0
2025-04-28,12.54,12.62,12.38,12.57,129463,12.54,12.62,12.38,12.57,129463,0.0,1.0
2025-04-29,12.65,12.76,12.4,12.47,143664,12.65,12.76,12.4,12.47,143664,0.0,1.0
2025-04-30,12.73,12.7352,12.455,12.63,138505,12.73,12.7352,12.455,12.63,138505,0.0,1.0
2025-05-01,12.59,12.78,12.42,12.58,167838,12.59,12.78,12.42,12.58,167838,0.0,1.0
2025-05-02,13.17,13.31,12.65,12.73,282326,13.17,13.31,12.65,12.73,282326,0.0,1.0
2025-05-05,13.17,13.42,13.12,13.16,193525,13.17,13.42,13.12,13.16,193525,0.0,1.0
2025-05-06,13.01,13.41,12.98,13.16,409628,13.01,13.41,12.98,13.16,409628,0.0,1.0
2025-05-07,14.21,14.285,13.28,13.64,688581,14.21,14.285,13.28,13.64,688581,0.0,1.0
2025-05-08,14.56,15.0,14.02,14.1,518881,14.56,15.0,14.02,14.1,518881,0.0,1.0
2025-05-09,14.52,14.72,14.33,14.72,239158,14.52,14.72,14.33,14.72,239158,0.0,1.0
2025-05-12,14.83,15.09,14.55,14.91,346507,14.83,15.09,14.55,14.91,346507,0.0,1.0
2025-05-13,14.52,14.86,14.2171,14.71,247886,14.52,14.86,14.2171,14.71,247886,0.0,1.0
2025-05-14,14.57,14.74,14.5,14.53,289722,14.57,14.74,14.5,14.53,289722,0.0,1.0
2025-05-15,15.23,15.25,14.2503,14.58,564922,15.23,15.25,14.2503,14.58,564922,0.0,1.0
2025-05-16,15.41,15.43,15.06,15.22,503648,15.41,15.43,15.06,15.22,503648,0.0,1.0
2025-05-19,15.15,15.34,14.98,14.98,236309,15.15,15.34,14.98,14.98,236309,0.0,1.0
2025-05-20,15.13,15.27,14.98,14.98,114865,15.13,15.27,14.98,14.98,114865,0.0,1.0
2025-05-21,14.94,15.24,14.845,15.02,223650,14.94,15.24,14.845,15.02,223650,0.0,1.0
2025-05-22,14.8,14.895,14.67,14.75,262586,14.8,14.895,14.67,14.75,262586,0.0,1.0
2025-05-23,14.62,14.77,14.38,14.63,280957,14.62,14.77,14.38,14.63,280957,0.0,1.0
2025-05-27,14.87,15.0,14.74,14.8,209075,14.87,15.0,14.74,14.8,209075,0.0,1.0
2025-05-28,14.82,14.89,14.6,14.81,199531,14.82,14.89,14.6,14.81,199531,0.0,1.0
2025-05-29,14.7,15.0,14.66,14.92,177702,14.7,15.0,14.66,14.92,177702,0.0,1.0
2025-05-30,14.48,14.92,14.45,14.67,205309,14.48,14.92,14.45,14.67,205309,0.0,1.0
2025-06-02,14.41,14.565,14.28,14.48,209655,14.41,14.565,14.28,14.48,209655,0.0,1.0
2025-06-03,14.57,14.77,14.36,14.41,176492,14.57,14.77,14.36,14.41,176492,0.0,1.0
2025-06-04,14.57,14.808,14.54,14.62,153404,14.57,14.808,14.54,14.62,153404,0.0,1.0
2025-06-05,14.75,14.85,14.66,14.66,258766,14.75,14.85,14.66,14.66,258766,0.0,1.0
2025-06-06,14.86,15.08,14.8,14.8,204510,14.86,15.08,14.8,14.8,204510,0.0,1.0
2025-06-09,13.68,14.89,13.6,14.86,447586,13.68,14.89,13.6,14.86,447586,0.0,1.0
2025-06-10,13.42,13.64,13.2,13.64,423744,13.42,13.64,13.2,13.64,423744,0.0,1.0
2025-06-11,13.34,13.66,13.29,13.48,216056,13.34,13.66,13.29,13.48,216056,0.0,1.0
2025-06-12,13.55,13.59,13.2573,13.34,238969,13.55,13.59,13.2573,13.34,238969,0.0,1.0
2025-06-13,13.15,13.49,13.11,13.48,267499,13.15,13.49,13.11,13.48,267499,0.0,1.0
2025-06-16,12.92,13.35,12.807,13.19,326673,12.92,13.35,12.807,13.19,326673,0.0,1.0
2025-06-17,12.71,12.885,12.44,12.81,316027,12.71,12.885,12.44,12.81,316027,0.0,1.0
2025-06-18,12.96,13.135,12.64,12.71,337974,12.96,13.135,12.64,12.71,337974,0.0,1.0
2025-06-20,13.04,13.05,12.7,13.02,339801,13.04,13.05,12.7,13.02,339801,0.0,1.0
2025-06-23,12.94,13.1187,12.52,13.03,366116,12.94,13.1187,12.52,13.03,366116,0.0,1.0
2025-06-24,13.19,13.24,12.9,12.99,305342,13.19,13.24,12.9,12.99,305342,0.0,1.0
2025-06-25,13.12,13.24,13.05,13.17,122568,13.12,13.24,13.05,13.17,122568,0.0,1.0
2025-06-26,13.31,13.93,13.19,13.24,446148,13.31,13.93,13.19,13.24,446148,0.0,1.0
2025-06-27,13.68,13.73,13.305,13.44,827860,13.68,13.73,13.305,13.44,827860,0.0,1.0
2025-06-30,13.66,13.7817,13.39,13.76,180572,13.66,13.7817,13.39,13.76,180572,0.0,1.0
2025-07-01,13.73,14.01,13.61,13.61,246878,13.73,14.01,13.61,13.61,246878,0.0,1.0
2025-07-02,13.42,13.66,13.3,13.62,240824,13.42,13.66,13.3,13.62,240824,0.0,1.0
2025-07-03,13.39,13.54,13.28,13.52,104061,13.39,13.54,13.28,13.52,104061,0.0,1.0
2025-07-07,13.3,13.535,13.19,13.42,316242,13.3,13.535,13.19,13.42,316242,0.0,1.0
2025-07-08,13.77,13.86,13.249,13.25,570600,13.77,13.86,13.249,13.25,570600,0.0,1.0
2025-07-09,13.85,13.9552,13.47,13.84,300338,13.85,13.9552,13.47,13.84,300338,0.0,1.0
2025-07-10,14.27,14.37,13.65,13.82,341688,14.27,14.37,13.65,13.82,341688,0.0,1.0
2025-07-11,14.17,14.26,13.99,14.14,296987,14.17,14.26,13.99,14.14,296987,0.0,1.0
2025-07-14,14.49,14.545,14.16,14.17,438315,14.49,14.545,14.16,14.17,438315,0.0,1.0
2025-07-15,13.92,14.62,13.77,14.57,445645,13.92,14.62,13.77,14.57,445645,0.0,1.0
2025-07-16,12.01,13.54,11.61,13.25,1126469,12.01,13.54,11.61,13.25,1126469,0.0,1.0
2025-07-17,11.58,12.25,11.42,12.25,854130,11.58,12.25,11.42,12.25,854130,0.0,1.0
2025-07-18,11.11,11.6,11.11,11.57,527692,11.11,11.6,11.11,11.57,527692,0.0,1.0
2025-07-21,10.95,11.23,10.895,11.03,449473,10.95,11.23,10.895,11.03,449473,0.0,1.0
2025-07-22,10.51,11.15,10.47,11.0,793580,10.51,11.15,10.47,11.0,793580,0.0,1.0
2025-07-23,11.06,11.08,10.535,10.65,550121,11.06,11.08,10.535,10.65,550121,0.0,1.0
2025-07-24,10.79,11.0169,10.67,10.95,670044,10.79,11.0169,10.67,10.95,670044,0.0,1.0
2025-07-25,11.06,11.07,10.75,10.78,447469,11.06,11.07,10.75,10.78,447469,0.0,1.0
2025-07-28,10.66,11.18,10.63,11.14,387737,10.66,11.18,10.63,11.14,387737,0.0,1.0
2025-07-29,10.71,10.87,10.55,10.55,302888,10.71,10.87,10.55,10.55,302888,0.0,1.0
2025-07-30,10.68,10.895,10.58,10.7,272738,10.68,10.895,10.58,10.7,272738,0.0,1.0
2025-07-31,10.6,10.68,10.46,10.55,307952,10.6,10.68,10.46,10.55,307952,0.0,1.0
2025-08-01,10.22,10.595,10.095,10.56,470062,10.22,10.595,10.095,10.56,470062,0.0,1.0
2025-08-04,10.31,10.41,10.16,10.21,372157,10.31,10.41,10.16,10.21,372157,0.0,1.0
2025-08-05,10.65,10.76,10.3201,10.37,481297,10.65,10.76,10.3201,10.37,481297,0.0,1.0
2025-08-06,11.3,12.2933,11.21,11.79,1010519,11.3,12.2933,11.21,11.79,1010519,0.0,1.0
2025-08-07,11.47,11.47,10.55,10.88,599942,11.47,11.47,10.55,10.88,599942,0.0,1.0
2025-08-08,11.89,12.01,11.36,11.46,497469,11.89,12.01,11.36,11.46,497469,0.0,1.0
2025-08-11,12.04,12.1,11.82,11.86,356860,12.04,12.1,11.82,11.86,356860,0.0,1.0
2025-08-12,12.47,12.5,12.0319,12.13,452140,12.47,12.5,12.0319,12.13,452140,0.0,1.0
2025-08-13,12.67,12.95,12.52,12.52,480451,12.67,12.95,12.52,12.52,480451,0.0,1.0
2025-08-14,12.49,12.75,12.4,12.69,288500,12.49,12.75,12.4,12.69,288500,0.0,1.0
2025-08-15,12.48,12.65,12.24,12.61,447648,12.48,12.65,12.24,12.61,447648,0.0,1.0
2025-08-18,12.62,12.89,12.535,12.55,272836,12.62,12.89,12.535,12.55,272836,0.0,1.0
2025-08-19,12.92,13.03,12.63,12.65,226172,12.92,13.03,12.63,12.65,226172,0.0,1.0
2025-08-20,13.02,13.17,12.875,12.92,290678,13.02,13.17,12.875,12.92,290678,0.0,1.0
2025-08-21,12.76,13.11,12.73,13.02,287041,12.76,13.11,12.73,13.02,287041,0.0,1.0
2025-08-22,12.98,13.2,12.78,12.78,317658,12.98,13.2,12.78,12.78,317658,0.0,1.0
2025-08-25,12.69,12.97,12.68,12.93,201748,12.69,12.97,12.68,12.93,201748,0.0,1.0
2025-08-26,12.53,12.75,12.52,12.68,665795,12.53,12.75,12.52,12.68,665795,0.0,1.0
2025-08-27,12.71,12.71,12.5,12.5,187018,12.71,12.71,12.5,12.5,187018,0.0,1.0
2025-08-28,12.53,12.7,12.44,12.68,149462,12.53,12.7,12.44,12.68,149462,0.0,1.0
2025-08-29,12.69,12.725,12.41,12.48,179767,12.69,12.725,12.41,12.48,179767,0.0,1.0
2025-09-02,12.67,12.9,12.595,12.7,151880,12.67,12.9,12.595,12.7,151880,0.0,1.0
2025-09-03,12.79,12.83,12.55,12.61,253463,12.79,12.83,12.55,12.61,253463,0.0,1.0
2025-09-04,12.86,12.9,12.67,12.82,178677,12.86,12.9,12.67,12.82,178677,0.0,1.0
2025-09-05,13.16,13.39,12.86,12.86,278087,13.16,13.39,12.86,12.86,278087,0.0,1.0
2025-09-08,13.5,13.52,13.13,13.25,444851,13.5,13.52,13.13,13.25,444851,0.0,1.0
2025-09-09,13.48,13.55,12.93,13.55,291797,13.48,13.55,12.93,13.55,291797,0.0,1.0
2025-09-10,13.03,14.2003,12.92,13.58,317609,13.03,14.2003,12.92,13.58,317609,0.0,1.0
2025-09-11,13.27,13.29,13.065,13.08,336891,13.27,13.29,13.065,13.08,336891,0.0,1.0
2025-09-12,13.08,13.24,13.02,13.15,286272,13.08,13.24,13.02,13.15,286272,0.0,1.0
2025-09-15,12.68,13.105,12.64,13.03,279232,12.68,13.105,12.64,13.03,279232,0.0,1.0
2025-09-16,12.87,12.9,12.58,12.61,372455,12.87,12.9,12.58,12.61,372455,0.0,1.0
2025-09-17,12.82,13.23,12.78,12.92,339681,12.82,13.23,12.78,12.92,339681,0.0,1.0
2025-09-18,13.31,13.39,12.76,12.82,501729,13.31,13.39,12.76,12.82,501729,0.0,1.0
2025-09-19,12.82,13.38,12.65,13.34,2359670,12.82,13.38,12.65,13.34,2359670,0.0,1.0
2025-09-22,13.03,13.14,12.7,12.81,267770,13.03,13.14,12.7,12.81,267770,0.0,1.0
2025-09-23,13.22,13.675,13.08,13.46,314799,13.22,13.675,13.08,13.46,314799,0.0,1.0
2025-09-24,13.44,13.47,13.03,13.13,275395,13.44,13.47,13.03,13.13,275395,0.0,1.0
2025-09-25,13.19,13.45,12.87,13.45,299811,13.19,13.45,12.87,13.45,299811,0.0,1.0
2025-09-26,13.26,13.3,13.06,13.25,269753,13.26,13.3,13.06,13.25,269753,0.0,1.0
2025-09-29,13.27,13.45,13.1,13.37,237461,13.27,13.45,13.1,13.37,237461,0.0,1.0
2025-09-30,13.25,13.49,13.175,13.29,275803,13.25,13.49,13.175,13.29,275803,0.0,1.0
2025-10-01,13.08,13.43,12.99,13.15,302455,13.08,13.43,12.99,13.15,302455,0.0,1.0
2025-10-02,13.19,13.265,12.96,13.03,425303,13.19,13.265,12.96,13.03,425303,0.0,1.0
2025-10-03,14.02,14.095,13.22,13.33,691720,14.02,14.095,13.22,13.33,691720,0.0,1.0
2025-10-06,14.4,14.475,13.8719,13.97,476935,14.4,14.475,13.8719,13.97,476935,0.0,1.0
2025-10-07,14.62,14.95,14.46,14.46,567915,14.62,14.95,14.46,14.46,567915,0.0,1.0
2025-10-08,14.66,14.77,14.4,14.64,308761,14.66,14.77,14.4,14.64,308761,0.0,1.0
2025-10-09,14.34,14.785,14.32,14.62,246483,14.34,14.785,14.32,14.62,246483,0.0,1.0
2025-10-10,14.05,14.45,14.04,14.42,254480,14.05,14.45,14.04,14.42,254480,0.0,1.0
2025-10-13,14.13,14.325,13.925,14.1,306323,14.13,14.325,13.925,14.1,306323,0.0,1.0
2025-10-14,14.29,14.33,13.58,13.77,353537,14.29,14.33,13.58,13.77,353537,0.0,1.0
2025-10-15,14.5,14.65,14.2254,14.41,241672,14.5,14.65,14.2254,14.41,241672,0.0,1.0
2025-10-16,14.59,14.78,14.485,14.53,258642,14.59,14.78,14.485,14.53,258642,0.0,1.0
2025-10-17,14.63,14.79,14.315,14.56,322885,14.63,14.79,14.315,14.56,322885,0.0,1.0
2025-10-20,14.7,14.89,14.61,14.72,359379,14.7,14.89,14.61,14.72,359379,0.0,1.0
2025-10-21,14.97,15.0799,14.77,14.79,353766,14.97,15.0799,14.77,14.79,353766,0.0,1.0
2025-10-22,14.84,15.14,14.76,14.96,316720,14.84,15.14,14.76,14.96,316720,0.0,1.0
2025-10-23,14.81,14.94,14.52,14.74,269473,14.81,14.94,14.52,14.74,269473,0.0,1.0
2025-10-24,15.21,15.31,14.67,15.0,400831,15.21,15.31,14.67,15.0,400831,0.0,1.0
2025-10-27,15.14,15.34,15.02,15.21,358254,15.14,15.34,15.02,15.21,358254,0.0,1.0
2025-10-28,15.09,15.19,14.85,15.15,381965,15.09,15.19,14.85,15.15,381965,0.0,1.0
2025-10-29,15.01,15.48,14.97,15.07,272643,15.01,15.48,14.97,15.07,272643,0.0,1.0
2025-10-30,14.58,15.09,14.56,14.82,244227,14.58,15.09,14.56,14.82,244227,0.0,1.0
2025-10-31,14.56,14.68,14.38,14.45,209099,14.56,14.68,14.38,14.45,209099,0.0,1.0
2025-11-03,14.68,14.72,14.34,14.46,475577,14.68,14.72,14.34,14.46,475577,0.0,1.0
2025-11-04,14.56,14.99,14.56,14.56,373769,14.56,14.99,14.56,14.56,373769,0.0,1.0
2025-11-05,14.67,14.77,14.46,14.54,340077,14.67,14.77,14.46,14.54,340077,0.0,1.0
2025-11-06,14.46,14.82,14.34,14.53,260407,14.46,14.82,14.34,14.53,260407,0.0,1.0
2025-11-07,14.4,14.6,14.05,14.47,267011,14.4,14.6,14.05,14.47,267011,0.0,1.0
2025-11-10,13.66,14.1,13.48,14.1,396982,13.66,14.1,13.48,14.1,396982,0.0,1.0
2025-11-11,14.05,14.26,13.58,13.79,287233,14.05,14.26,13.58,13.79,287233,0.0,1.0
2025-11-12,14.05,14.555,13.95,13.97,608561,14.05,14.555,13.95,13.97,608561,0.0,1.0
2025-11-13,9.3,9.95,8.98,9.33,3757345,9.3,9.95,8.98,9.33,3757345,0.0,1.0
2025-11-14,9.01,9.35,8.85,9.04,1924929,9.01,9.35,8.85,9.04,1924929,0.0,1.0
2025-11-17,8.28,9.01,8.28,8.71,1351175,8.28,9.01,8.28,8.71,1351175,0.0,1.0
2025-11-18,8.7,9.08,8.51,8.56,1105808,8.7,9.08,8.51,8.56,1105808,0.0,1.0
2025-11-19,8.63,8.91,8.46,8.78,804419,8.63,8.91,8.46,8.78,804419,0.0,1.0
2025-11-20,8.64,8.875,8.55,8.72,690102,8.64,8.875,8.55,8.72,690102,0.0,1.0
2025-11-21,8.94,8.96,8.61,8.76,720951,8.94,8.96,8.61,8.76,720951,0.0,1.0
2025-11-24,8.88,9.145,8.85,8.97,796126,8.88,9.145,8.85,8.97,796126,0.0,1.0
2025-11-25,9.13,9.185,8.9,8.9,795714,9.13,9.185,8.9,8.9,795714,0.0,1.0
2025-11-26,9.05,9.21,9.035,9.09,352526,9.05,9.21,9.035,9.09,352526,0.0,1.0