date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-01,13.4,13.8,13.1,13.4,18656418,13.4,13.8,13.1,13.4,18656418,0.0,1.0
2024-02-02,14.95,15.12,13.55,13.55,10039451,14.95,15.12,13.55,13.55,10039451,0.0,1.0
2024-02-05,14.6,15.47,14.35,15.39,3585114,14.6,15.47,14.35,15.39,3585114,0.0,1.0
2024-02-06,15.13,15.52,14.55,14.84,3337971,15.13,15.52,14.55,14.84,3337971,0.0,1.0
2024-02-07,15.05,15.23,14.68,15.1999,1624173,15.05,15.23,14.68,15.1999,1624173,0.0,1.0
2024-02-08,15.18,15.18,14.9,15.1,1208443,15.18,15.18,14.9,15.1,1208443,0.0,1.0
2024-02-09,14.94,15.39,14.73,15.37,825037,14.94,15.39,14.73,15.37,825037,0.0,1.0
2024-02-12,14.91,15.035,14.51,15.02,1142739,14.91,15.035,14.51,15.02,1142739,0.0,1.0
2024-02-13,14.5,14.72,14.36,14.64,519236,14.5,14.72,14.36,14.64,519236,0.0,1.0
2024-02-14,14.85,15.0,14.6535,14.79,641018,14.85,15.0,14.6535,14.79,641018,0.0,1.0
2024-02-15,15.5,15.5,14.96,14.96,1027871,15.5,15.5,14.96,14.96,1027871,0.0,1.0
2024-02-16,15.97,16.3499,15.435,15.59,1413738,15.97,16.3499,15.435,15.59,1413738,0.0,1.0
2024-02-20,14.97,15.98,14.8,15.98,1224373,14.97,15.98,14.8,15.98,1224373,0.0,1.0
2024-02-21,14.75,15.2082,14.66,15.06,697763,14.75,15.2082,14.66,15.06,697763,0.0,1.0
2024-02-22,15.02,15.35,14.8,14.99,682452,15.02,15.35,14.8,14.99,682452,0.0,1.0
2024-02-23,15.54,15.7,14.95,15.11,874852,15.54,15.7,14.95,15.11,874852,0.0,1.0
2024-02-26,16.1,16.48,15.58,16.0,3320867,16.1,16.48,15.58,16.0,3320867,0.0,1.0
2024-02-27,15.99,16.535,15.95,16.35,1378219,15.99,16.535,15.95,16.35,1378219,0.0,1.0
2024-02-28,16.05,16.5,15.9009,15.96,818366,16.05,16.5,15.9009,15.96,818366,0.0,1.0
2024-02-29,16.32,17.29,16.15,16.3,2178906,16.32,17.29,16.15,16.3,2178906,0.0,1.0
2024-03-01,17.66,18.1,16.62,16.62,3628905,17.66,18.1,16.62,16.62,3628905,0.0,1.0
2024-03-04,17.34,18.23,17.34,17.8,2544372,17.34,18.23,17.34,17.8,2544372,0.0,1.0
2024-03-05,16.45,16.57,15.52,16.0,5495089,16.45,16.57,15.52,16.0,5495089,0.0,1.0
2024-03-06,15.16,16.63,14.7101,16.63,3123029,15.16,16.63,14.7101,16.63,3123029,0.0,1.0
2024-03-07,15.06,15.3,14.76,15.24,1439599,15.06,15.3,14.76,15.24,1439599,0.0,1.0
2024-03-08,15.49,15.9,15.04,15.1,762314,15.49,15.9,15.04,15.1,762314,0.0,1.0
2024-03-11,16.16,16.3,15.5,15.53,951653,16.16,16.3,15.5,15.53,951653,0.0,1.0
2024-03-12,15.96,16.36,15.727,16.18,954043,15.96,16.36,15.727,16.18,954043,0.0,1.0
2024-03-13,16.23,16.46,15.9,15.9,616419,16.23,16.46,15.9,15.9,616419,0.0,1.0
2024-03-14,15.54,16.6,15.39,16.3,863311,15.54,16.6,15.39,16.3,863311,0.0,1.0
2024-03-15,15.13,15.6,15.02,15.5,890098,15.13,15.6,15.02,15.5,890098,0.0,1.0
2024-03-18,15.06,15.66,15.05,15.2,1048407,15.06,15.66,15.05,15.2,1048407,0.0,1.0
2024-03-19,15.08,15.3248,14.92,15.13,774446,15.08,15.3248,14.92,15.13,774446,0.0,1.0
2024-03-20,15.47,15.668,15.05,15.07,1179253,15.47,15.668,15.05,15.07,1179253,0.0,1.0
2024-03-21,15.81,15.84,15.42,15.6,726093,15.81,15.84,15.42,15.6,726093,0.0,1.0
2024-03-22,16.27,16.38,15.365,15.6,1282403,16.27,16.38,15.365,15.6,1282403,0.0,1.0
2024-03-25,16.68,16.98,16.12,16.17,1540919,16.68,16.98,16.12,16.17,1540919,0.0,1.0
2024-03-26,16.7,17.28,16.51,16.69,2064334,16.7,17.28,16.51,16.69,2064334,0.0,1.0
2024-03-27,16.06,16.98,16.06,16.75,1205359,16.06,16.98,16.06,16.75,1205359,0.0,1.0
2024-03-28,16.3,16.508,15.97,16.11,1544048,16.3,16.508,15.97,16.11,1544048,0.0,1.0
2024-04-01,15.76,16.895,15.46,16.19,3170774,15.76,16.895,15.46,16.19,3170774,0.0,1.0
2024-04-02,15.5,15.65,15.3,15.6,2168934,15.5,15.65,15.3,15.6,2168934,0.0,1.0
2024-04-03,15.71,15.94,15.44,15.44,1163749,15.71,15.94,15.44,15.44,1163749,0.0,1.0
2024-04-04,15.51,16.1,15.3,15.78,1150212,15.51,16.1,15.3,15.78,1150212,0.0,1.0
2024-04-05,15.34,15.7,15.23,15.7,868889,15.34,15.7,15.23,15.7,868889,0.0,1.0
2024-04-08,14.52,15.13,14.27,15.11,2786377,14.52,15.13,14.27,15.11,2786377,0.0,1.0
2024-04-09,14.94,14.94,14.36,14.49,917344,14.94,14.94,14.36,14.49,917344,0.0,1.0
2024-04-10,14.82,15.22,14.45,14.61,960713,14.82,15.22,14.45,14.61,960713,0.0,1.0
2024-04-11,15.05,15.11,14.54,14.89,775314,15.05,15.11,14.54,14.89,775314,0.0,1.0
2024-04-12,14.19,14.85,14.03,14.68,1479829,14.19,14.85,14.03,14.68,1479829,0.0,1.0
2024-04-15,13.64,14.7,13.49,14.43,4451594,13.64,14.7,13.49,14.43,4451594,0.0,1.0
2024-04-16,13.57,13.76,13.39,13.71,1542484,13.57,13.76,13.39,13.71,1542484,0.0,1.0
2024-04-17,13.35,13.735,13.16,13.57,1487881,13.35,13.735,13.16,13.57,1487881,0.0,1.0
2024-04-18,13.63,13.79,13.1,13.31,1650465,13.63,13.79,13.1,13.31,1650465,0.0,1.0
2024-04-19,13.77,13.78,13.36,13.6,1439372,13.77,13.78,13.36,13.6,1439372,0.0,1.0
2024-04-22,13.82,14.0,13.71,13.88,1525091,13.82,14.0,13.71,13.88,1525091,0.0,1.0
2024-04-23,14.14,14.45,13.95,14.1,1506659,14.14,14.45,13.95,14.1,1506659,0.0,1.0
2024-04-24,14.33,14.44,14.06,14.25,962379,14.33,14.44,14.06,14.25,962379,0.0,1.0
2024-04-25,14.55,14.685,14.16,14.31,2102498,14.55,14.685,14.16,14.31,2102498,0.0,1.0
2024-04-26,15.04,15.34,14.79,14.82,2274557,15.04,15.34,14.79,14.82,2274557,0.0,1.0
2024-04-29,15.21,15.3,14.85,15.03,1640184,15.21,15.3,14.85,15.03,1640184,0.0,1.0
2024-04-30,14.28,15.12,14.17,15.12,1431230,14.28,15.12,14.17,15.12,1431230,0.0,1.0
2024-05-01,13.87,14.25,13.75,14.19,2103901,13.87,14.25,13.75,14.19,2103901,0.0,1.0
2024-05-02,14.48,14.49,13.96,14.03,2099726,14.48,14.49,13.96,14.03,2099726,0.0,1.0
2024-05-03,14.48,14.6894,14.2,14.61,1399250,14.48,14.6894,14.2,14.61,1399250,0.0,1.0
2024-05-06,14.54,14.69,14.45,14.61,848394,14.54,14.69,14.45,14.61,848394,0.0,1.0
2024-05-07,14.7,14.77,14.29,14.57,886513,14.7,14.77,14.29,14.57,886513,0.0,1.0
2024-05-08,13.9,14.7,13.85,14.5,1097132,13.9,14.7,13.85,14.5,1097132,0.0,1.0
2024-05-09,14.25,14.29,13.85,13.94,1098200,14.25,14.29,13.85,13.94,1098200,0.0,1.0
2024-05-10,14.81,14.89,14.385,14.41,1228873,14.81,14.89,14.385,14.41,1228873,0.0,1.0
2024-05-13,14.92,15.1,14.57,14.8,1270821,14.92,15.1,14.57,14.8,1270821,0.0,1.0
2024-05-14,15.08,15.09,14.68,14.88,859324,15.08,15.09,14.68,14.88,859324,0.0,1.0
2024-05-15,15.98,16.0,15.19,15.29,2025048,15.98,16.0,15.19,15.29,2025048,0.0,1.0
2024-05-16,16.25,16.43,15.97,15.97,2179164,16.25,16.43,15.97,15.97,2179164,0.0,1.0
2024-05-17,16.15,16.29,15.89,16.18,1423386,16.15,16.29,15.89,16.18,1423386,0.0,1.0
2024-05-20,16.03,16.15,15.92,16.02,2289562,16.03,16.15,15.92,16.02,2289562,0.0,1.0
2024-05-21,14.76,16.26,14.44,16.23,4567045,14.76,16.26,14.44,16.23,4567045,0.0,1.0
2024-05-22,15.01,15.18,14.86,14.94,1690229,15.01,15.18,14.86,14.94,1690229,0.0,1.0
2024-05-23,14.9,15.15,14.9,15.06,1147600,14.9,15.15,14.9,15.06,1147600,0.0,1.0
2024-05-24,14.82,14.975,14.57,14.88,1058940,14.82,14.975,14.57,14.88,1058940,0.0,1.0
2024-05-28,15.22,15.23,14.85,14.93,1395020,15.22,15.23,14.85,14.93,1395020,0.0,1.0
2024-05-29,15.06,15.26,15.0,15.09,1046040,15.06,15.26,15.0,15.09,1046040,0.0,1.0
2024-05-30,15.03,15.38,14.99,15.16,1198402,15.03,15.38,14.99,15.16,1198402,0.0,1.0
2024-05-31,15.37,15.37,14.91,15.0,850423,15.37,15.37,14.91,15.0,850423,0.0,1.0
2024-06-03,15.32,15.57,15.13,15.5,687856,15.32,15.57,15.13,15.5,687856,0.0,1.0
2024-06-04,15.14,15.235,15.095,15.21,680007,15.14,15.235,15.095,15.21,680007,0.0,1.0
2024-06-05,15.46,15.48,15.0841,15.25,1018811,15.46,15.48,15.0841,15.25,1018811,0.0,1.0
2024-06-06,15.14,15.49,15.05,15.26,873485,15.14,15.49,15.05,15.26,873485,0.0,1.0
2024-06-07,14.69,15.1,14.67,15.1,1034497,14.69,15.1,14.67,15.1,1034497,0.0,1.0
2024-06-10,14.69,14.8,14.58,14.68,781246,14.69,14.8,14.58,14.68,781246,0.0,1.0
2024-06-11,14.31,14.584,14.17,14.56,714926,14.31,14.584,14.17,14.56,714926,0.0,1.0
2024-06-12,14.41,14.58,14.36,14.53,609025,14.41,14.58,14.36,14.53,609025,0.0,1.0
2024-06-13,14.33,14.43,14.251,14.3,805083,14.33,14.43,14.251,14.3,805083,0.0,1.0
2024-06-14,14.45,14.47,14.1604,14.2,862767,14.45,14.47,14.1604,14.2,862767,0.0,1.0
2024-06-17,14.7,14.72,14.365,14.4,637291,14.7,14.72,14.365,14.4,637291,0.0,1.0
2024-06-18,14.67,14.77,14.57,14.71,563788,14.67,14.77,14.57,14.71,563788,0.0,1.0
2024-06-20,14.17,14.72,14.08,14.7,1003688,14.17,14.72,14.08,14.7,1003688,0.0,1.0
2024-06-21,14.18,14.26,13.93,14.12,1351341,14.18,14.26,13.93,14.12,1351341,0.0,1.0
2024-06-24,14.17,14.35,14.07,14.21,722522,14.17,14.35,14.07,14.21,722522,0.0,1.0
2024-06-25,14.09,14.49,14.07,14.24,972771,14.09,14.49,14.07,14.24,972771,0.0,1.0
2024-06-26,14.12,14.2,13.98,14.02,939904,14.12,14.2,13.98,14.02,939904,0.0,1.0
2024-06-27,13.1,14.07,12.84,14.07,3439226,13.1,14.07,12.84,14.07,3439226,0.0,1.0
2024-06-28,12.57,13.23,12.54,13.14,9482488,12.57,13.23,12.54,13.14,9482488,0.0,1.0
2024-07-01,12.41,12.63,12.25,12.58,1708210,12.41,12.63,12.25,12.58,1708210,0.0,1.0
2024-07-02,12.42,12.43,12.21,12.38,1046855,12.42,12.43,12.21,12.38,1046855,0.0,1.0
2024-07-03,12.53,12.5499,12.33,12.46,466532,12.53,12.5499,12.33,12.46,466532,0.0,1.0
2024-07-05,11.99,12.45,11.91,12.44,1515541,11.99,12.45,11.91,12.44,1515541,0.0,1.0
2024-07-08,11.35,12.06,11.325,11.96,2126339,11.35,12.06,11.325,11.96,2126339,0.0,1.0
2024-07-09,11.43,11.63,11.16,11.38,1592693,11.43,11.63,11.16,11.38,1592693,0.0,1.0
2024-07-10,11.26,11.46,10.93,11.43,1230775,11.26,11.46,10.93,11.43,1230775,0.0,1.0
2024-07-11,11.91,11.98,11.37,11.37,1788285,11.91,11.98,11.37,11.37,1788285,0.0,1.0
2024-07-12,11.95,12.22,11.92,12.0,1540153,11.95,12.22,11.92,12.0,1540153,0.0,1.0
2024-07-15,11.38,11.92,11.34,11.92,1602364,11.38,11.92,11.34,11.92,1602364,0.0,1.0
2024-07-16,11.21,11.35,11.03,11.25,2430805,11.21,11.35,11.03,11.25,2430805,0.0,1.0
2024-07-17,11.65,11.75,11.2,11.27,1955475,11.65,11.75,11.2,11.27,1955475,0.0,1.0
2024-07-18,11.23,11.79,11.22,11.61,901339,11.23,11.79,11.22,11.61,901339,0.0,1.0
2024-07-19,11.0,11.32,11.0,11.13,862863,11.0,11.32,11.0,11.13,862863,0.0,1.0
2024-07-22,11.2,11.26,10.82,11.11,1239583,11.2,11.26,10.82,11.11,1239583,0.0,1.0
2024-07-23,10.87,11.175,10.85,11.07,2623283,10.87,11.175,10.85,11.07,2623283,0.0,1.0
2024-07-24,10.84,11.2,10.745,10.82,1164822,10.84,11.2,10.745,10.82,1164822,0.0,1.0
2024-07-25,10.86,11.07,10.47,10.825,1239382,10.86,11.07,10.47,10.825,1239382,0.0,1.0
2024-07-26,11.04,11.24,10.88,10.92,850477,11.04,11.24,10.88,10.92,850477,0.0,1.0
2024-07-29,11.26,11.52,11.09,11.1,944464,11.26,11.52,11.09,11.1,944464,0.0,1.0
2024-07-30,11.43,11.59,11.22,11.31,1004524,11.43,11.59,11.22,11.31,1004524,0.0,1.0
2024-07-31,11.61,11.78,11.46,11.6,557619,11.61,11.78,11.46,11.6,557619,0.0,1.0
2024-08-01,10.78,11.63,10.65,11.63,992057,10.78,11.63,10.65,11.63,992057,0.0,1.0
2024-08-02,10.75,10.765,10.32,10.6,1245779,10.75,10.765,10.32,10.6,1245779,0.0,1.0
2024-08-05,10.47,10.53,10.11,10.11,798971,10.47,10.53,10.11,10.11,798971,0.0,1.0
2024-08-06,10.72,10.81,10.35,10.47,902099,10.72,10.81,10.35,10.47,902099,0.0,1.0
2024-08-07,11.31,11.6682,10.865,10.88,1514377,11.31,11.6682,10.865,10.88,1514377,0.0,1.0
2024-08-08,11.66,11.7789,11.42,11.42,859860,11.66,11.7789,11.42,11.42,859860,0.0,1.0
2024-08-09,11.47,11.855,11.41,11.66,710734,11.47,11.855,11.41,11.66,710734,0.0,1.0
2024-08-12,11.42,11.7,11.27,11.515,933459,11.42,11.7,11.27,11.515,933459,0.0,1.0
2024-08-13,11.14,11.4499,11.1,11.43,987368,11.14,11.4499,11.1,11.43,987368,0.0,1.0
2024-08-14,11.27,11.28,11.03,11.15,1550635,11.27,11.28,11.03,11.15,1550635,0.0,1.0
2024-08-15,11.66,11.78,11.56,11.64,901808,11.66,11.78,11.56,11.64,901808,0.0,1.0
2024-08-16,11.46,11.68,11.31,11.63,987840,11.46,11.68,11.31,11.63,987840,0.0,1.0
2024-08-19,12.35,12.51,11.58,11.58,2241111,12.35,12.51,11.58,11.58,2241111,0.0,1.0
2024-08-20,13.63,14.25,13.37,13.64,6833682,13.63,14.25,13.37,13.64,6833682,0.0,1.0
2024-08-21,14.15,14.38,13.77,13.794,3152834,14.15,14.38,13.77,13.794,3152834,0.0,1.0
2024-08-22,13.83,14.36,13.74,14.16,1322953,13.83,14.36,13.74,14.16,1322953,0.0,1.0
2024-08-23,14.12,14.4,13.6,13.9,1829746,14.12,14.4,13.6,13.9,1829746,0.0,1.0
2024-08-26,14.17,14.275,13.88,14.13,939109,14.17,14.275,13.88,14.13,939109,0.0,1.0
2024-08-27,14.18,14.64,14.1,14.28,1128634,14.18,14.64,14.1,14.28,1128634,0.0,1.0
2024-08-28,13.91,14.1205,13.72,14.12,596470,13.91,14.1205,13.72,14.12,596470,0.0,1.0
2024-08-29,13.85,14.11,13.85,14.03,489887,13.85,14.11,13.85,14.03,489887,0.0,1.0
2024-08-30,13.65,14.1095,13.65,14.1,706250,13.65,14.1095,13.65,14.1,706250,0.0,1.0
2024-09-03,13.39,13.77,13.16,13.51,1158156,13.39,13.77,13.16,13.51,1158156,0.0,1.0
2024-09-04,13.81,13.92,13.34,13.35,753556,13.81,13.92,13.34,13.35,753556,0.0,1.0
2024-09-05,14.13,14.35,13.785,13.91,1335785,14.13,14.35,13.785,13.91,1335785,0.0,1.0
2024-09-06,14.02,14.33,13.6997,14.1,1317471,14.02,14.33,13.6997,14.1,1317471,0.0,1.0
2024-09-09,14.4,14.6,14.0,14.23,1519062,14.4,14.6,14.0,14.23,1519062,0.0,1.0
2024-09-10,13.73,14.49,13.52,14.35,1875840,13.73,14.49,13.52,14.35,1875840,0.0,1.0
2024-09-11,13.9,13.91,13.43,13.74,1019520,13.9,13.91,13.43,13.74,1019520,0.0,1.0
2024-09-12,14.11,14.13,13.8,13.82,1074143,14.11,14.13,13.8,13.82,1074143,0.0,1.0
2024-09-13,14.51,14.53,14.16,14.16,656467,14.51,14.53,14.16,14.16,656467,0.0,1.0
2024-09-16,14.39,14.59,14.36,14.55,575153,14.39,14.59,14.36,14.55,575153,0.0,1.0
2024-09-17,14.89,14.985,14.51,14.53,925453,14.89,14.985,14.51,14.53,925453,0.0,1.0
2024-09-18,14.85,15.17,14.73,14.89,1208219,14.85,15.17,14.73,14.89,1208219,0.0,1.0
2024-09-19,15.03,15.25,14.76,15.1,2492627,15.03,15.25,14.76,15.1,2492627,0.0,1.0
2024-09-20,15.14,15.15,14.68,14.88,4466975,15.14,15.15,14.68,14.88,4466975,0.0,1.0
2024-09-23,14.93,15.12,14.69,15.05,1120506,14.93,15.12,14.69,15.05,1120506,0.0,1.0
2024-09-24,15.21,15.665,15.09,15.09,1970483,15.21,15.665,15.09,15.09,1970483,0.0,1.0
2024-09-25,15.1,15.255,15.0,15.21,1414638,15.1,15.255,15.0,15.21,1414638,0.0,1.0
2024-09-26,15.88,16.2,15.58,16.01,3376381,15.88,16.2,15.58,16.01,3376381,0.0,1.0
2024-09-27,16.38,16.54,15.77,15.9,2364023,16.38,16.54,15.77,15.9,2364023,0.0,1.0
2024-09-30,15.95,16.74,15.9,16.57,2207046,15.95,16.74,15.9,16.57,2207046,0.0,1.0
2024-10-01,16.44,16.5,15.96,16.03,1502303,16.44,16.5,15.96,16.03,1502303,0.0,1.0
2024-10-02,16.57,16.72,16.2,16.69,1349258,16.57,16.72,16.2,16.69,1349258,0.0,1.0
2024-10-03,16.6,16.72,16.1,16.25,1488922,16.6,16.72,16.1,16.25,1488922,0.0,1.0
2024-10-04,17.21,17.25,16.791,16.8,1171905,17.21,17.25,16.791,16.8,1171905,0.0,1.0
2024-10-07,17.17,17.49,16.9001,17.49,1239654,17.17,17.49,16.9001,17.49,1239654,0.0,1.0
2024-10-08,18.35,18.59,16.7202,16.73,3853270,18.35,18.59,16.7202,16.73,3853270,0.0,1.0
2024-10-09,19.28,19.6,18.17,18.17,3978736,19.28,19.6,18.17,18.17,3978736,0.0,1.0
2024-10-10,19.49,19.73,18.99,19.43,6201127,19.49,19.73,18.99,19.43,6201127,0.0,1.0
2024-10-11,19.56,19.6,19.21,19.4,2440136,19.56,19.6,19.21,19.4,2440136,0.0,1.0
2024-10-14,19.33,19.43,18.41,18.69,4111426,19.33,19.43,18.41,18.69,4111426,0.0,1.0
2024-10-15,18.04,19.33,17.94,19.11,3868032,18.04,19.33,17.94,19.11,3868032,0.0,1.0
2024-10-16,18.62,18.75,18.0,18.13,2355415,18.62,18.75,18.0,18.13,2355415,0.0,1.0
2024-10-17,18.37,18.7899,18.36,18.55,1012982,18.37,18.7899,18.36,18.55,1012982,0.0,1.0
2024-10-18,18.9,19.01,18.6,18.7,1095468,18.9,19.01,18.6,18.7,1095468,0.0,1.0
2024-10-21,18.86,19.24,18.65,18.87,1355000,18.86,19.24,18.65,18.87,1355000,0.0,1.0
2024-10-22,18.45,19.17,18.44,18.74,1171235,18.45,19.17,18.44,18.74,1171235,0.0,1.0
2024-10-23,17.62,18.4,17.32,18.35,3908541,17.62,18.4,17.32,18.35,3908541,0.0,1.0
2024-10-24,17.89,18.21,17.57,17.71,1631312,17.89,18.21,17.57,17.71,1631312,0.0,1.0
2024-10-25,18.16,18.4,18.01,18.04,1061563,18.16,18.4,18.01,18.04,1061563,0.0,1.0
2024-10-28,17.98,18.58,17.9,18.29,1111710,17.98,18.58,17.9,18.29,1111710,0.0,1.0
2024-10-29,18.22,18.38,17.69,17.8,1117184,18.22,18.38,17.69,17.8,1117184,0.0,1.0
2024-10-30,17.62,18.22,17.47,18.22,3457396,17.62,18.22,17.47,18.22,3457396,0.0,1.0
2024-10-31,17.85,18.07,17.435,17.6,1841448,17.85,18.07,17.435,17.6,1841448,0.0,1.0
2024-11-01,17.82,18.19,17.752147,18.18,1224694,17.82,18.19,17.752147,18.18,1224694,0.0,1.0
2024-11-04,18.71,19.09,17.99,17.99,2220573,18.71,19.09,17.99,17.99,2220573,0.0,1.0
2024-11-05,18.71,19.07,18.5,18.93,1318419,18.71,19.07,18.5,18.93,1318419,0.0,1.0
2024-11-06,18.05,18.61,17.84,18.15,2110740,18.05,18.61,17.84,18.15,2110740,0.0,1.0
2024-11-07,19.4,19.51,18.31,18.43,3183935,19.4,19.51,18.31,18.43,3183935,0.0,1.0
2024-11-08,19.37,19.5694,18.75,19.04,1619623,19.37,19.5694,18.75,19.04,1619623,0.0,1.0
2024-11-11,20.58,20.65,19.4221,19.87,2270802,20.58,20.65,19.4221,19.87,2270802,0.0,1.0
2024-11-12,19.97,20.68,19.55,20.53,1798014,19.97,20.68,19.55,20.53,1798014,0.0,1.0
2024-11-13,19.7,20.4,19.68,20.11,1644568,19.7,20.4,19.68,20.11,1644568,0.0,1.0
2024-11-14,19.92,20.28,19.770278,19.82,1188874,19.92,20.28,19.770278,19.82,1188874,0.0,1.0
2024-11-15,19.33,20.02,19.2,19.88,1677614,19.33,20.02,19.2,19.88,1677614,0.0,1.0
2024-11-18,19.54,20.18,19.44,19.5,3434870,19.54,20.18,19.44,19.5,3434870,0.0,1.0
2024-11-19,20.67,20.9,18.56,20.1,7635062,20.67,20.9,18.56,20.1,7635062,0.0,1.0
2024-11-20,20.96,21.69,20.42,21.28,4436805,20.96,21.69,20.42,21.28,4436805,0.0,1.0
2024-11-21,23.69,23.99,21.14,21.14,5152233,23.69,23.99,21.14,21.14,5152233,0.0,1.0
2024-11-22,24.3,24.6,23.52,23.88,4158033,24.3,24.6,23.52,23.88,4158033,0.0,1.0
2024-11-25,25.51,25.94,24.66,24.7,3157790,25.51,25.94,24.66,24.7,3157790,0.0,1.0
2024-11-26,25.6,25.669,25.0,25.43,1452870,25.6,25.669,25.0,25.43,1452870,0.0,1.0
2024-11-27,25.87,26.0,25.4,25.83,1839480,25.87,26.0,25.4,25.83,1839480,0.0,1.0
2024-11-29,26.33,26.85,25.55,26.03,1542160,26.33,26.85,25.55,26.03,1542160,0.0,1.0
2024-12-02,26.13,26.515,25.8172,26.33,1476036,26.13,26.515,25.8172,26.33,1476036,0.0,1.0
2024-12-03,25.73,25.88,24.28,24.37,4237818,25.73,25.88,24.28,24.37,4237818,0.0,1.0
2024-12-04,25.59,26.48,25.18,25.74,4495174,25.59,26.48,25.18,25.74,4495174,0.0,1.0
2024-12-05,24.9,25.18,24.0,24.02,17232023,24.9,25.18,24.0,24.02,17232023,0.0,1.0
2024-12-06,25.01,25.41,24.74,25.22,4857742,25.01,25.41,24.74,25.22,4857742,0.0,1.0
2024-12-09,25.79,26.43,25.22,26.2,5302389,25.79,26.43,25.22,26.2,5302389,0.0,1.0
2024-12-10,25.64,26.5,25.42,25.63,3164257,25.64,26.5,25.42,25.63,3164257,0.0,1.0
2024-12-11,25.76,26.05,25.35,25.64,2061836,25.76,26.05,25.35,25.64,2061836,0.0,1.0
2024-12-12,26.88,27.65,26.11,26.12,5053292,26.88,27.65,26.11,26.12,5053292,0.0,1.0
2024-12-13,27.65,27.79,26.88,26.9,2827409,27.65,27.79,26.88,26.9,2827409,0.0,1.0
2024-12-16,27.65,28.0,27.03,27.12,2632408,27.65,28.0,27.03,27.12,2632408,0.0,1.0
2024-12-17,28.74,29.43,27.39,27.59,3336713,28.74,29.43,27.39,27.59,3336713,0.0,1.0
2024-12-18,27.69,29.4,27.68,28.94,2735345,27.69,29.4,27.68,28.94,2735345,0.0,1.0
2024-12-19,27.5,28.1499,27.21,28.1,2870938,27.5,28.1499,27.21,28.1,2870938,0.0,1.0
2024-12-20,28.18,28.62,27.1801,27.34,1871836,28.18,28.62,27.1801,27.34,1871836,0.0,1.0
2024-12-23,28.56,28.79,28.1,28.62,2375874,28.56,28.79,28.1,28.62,2375874,0.0,1.0
2024-12-24,28.78,28.85,28.29,28.61,636797,28.78,28.85,28.29,28.61,636797,0.0,1.0
2024-12-26,28.79,29.0,28.25,28.65,885406,28.79,29.0,28.25,28.65,885406,0.0,1.0
2024-12-27,28.42,28.65,28.14,28.59,1706465,28.42,28.65,28.14,28.59,1706465,0.0,1.0
2024-12-30,28.4,28.62,27.49,27.835,2542374,28.4,28.62,27.49,27.835,2542374,0.0,1.0
2024-12-31,27.96,28.78,27.93,28.38,1370416,27.96,28.78,27.93,28.38,1370416,0.0,1.0
2025-01-02,28.85,29.0,28.03,28.22,3046165,28.85,29.0,28.03,28.22,3046165,0.0,1.0
2025-01-03,29.49,29.76,28.66,29.09,3903008,29.49,29.76,28.66,29.09,3903008,0.0,1.0
2025-01-06,29.86,31.32,29.58,29.98,3789204,29.86,31.32,29.58,29.98,3789204,0.0,1.0
2025-01-07,29.74,30.35,29.33,30.16,2665664,29.74,30.35,29.33,30.16,2665664,0.0,1.0
2025-01-08,30.53,30.94,29.15,29.78,2607759,30.53,30.94,29.15,29.78,2607759,0.0,1.0
2025-01-10,30.89,30.97,29.71,30.32,3050219,30.89,30.97,29.71,30.32,3050219,0.0,1.0
2025-01-13,29.1,29.88,28.03,28.5,4845601,29.1,29.88,28.03,28.5,4845601,0.0,1.0
2025-01-14,28.88,29.98,28.2,29.76,2972204,28.88,29.98,28.2,29.76,2972204,0.0,1.0
2025-01-15,29.55,29.7,29.07,29.69,1751796,29.55,29.7,29.07,29.69,1751796,0.0,1.0
2025-01-16,29.9,30.12,29.42,29.64,1641165,29.9,30.12,29.42,29.64,1641165,0.0,1.0
2025-01-17,29.76,30.03,29.17,29.91,1879276,29.76,30.03,29.17,29.91,1879276,0.0,1.0
2025-01-21,31.06,31.13,29.61,30.0,2199530,31.06,31.13,29.61,30.0,2199530,0.0,1.0
2025-01-22,30.78,31.6,30.53,31.38,2340575,30.78,31.6,30.53,31.38,2340575,0.0,1.0
2025-01-23,30.86,31.0,30.1,30.76,2087324,30.86,31.0,30.1,30.76,2087324,0.0,1.0
2025-01-24,30.58,31.06,30.54,31.05,1950370,30.58,31.06,30.54,31.05,1950370,0.0,1.0
2025-01-27,30.44,30.65,29.74,30.0,1383903,30.44,30.65,29.74,30.0,1383903,0.0,1.0
2025-01-28,31.9,31.97,30.55,30.55,2707354,31.9,31.97,30.55,30.55,2707354,0.0,1.0
2025-01-29,32.77,32.98,31.9,31.9,2206995,32.77,32.98,31.9,31.9,2206995,0.0,1.0
2025-01-30,33.78,34.0,32.69,33.06,2548874,33.78,34.0,32.69,33.06,2548874,0.0,1.0
2025-01-31,31.97,33.4,31.81,33.37,2825248,31.97,33.4,31.81,33.37,2825248,0.0,1.0
2025-02-03,30.94,31.82,30.2002,31.2,4310989,30.94,31.82,30.2002,31.2,4310989,0.0,1.0
2025-02-04,31.66,31.87,30.8,31.14,2496451,31.66,31.87,30.8,31.14,2496451,0.0,1.0
2025-02-05,31.84,32.4,31.455,31.69,2171196,31.84,32.4,31.455,31.69,2171196,0.0,1.0
2025-02-06,32.57,32.8997,31.84,32.33,2792815,32.57,32.8997,31.84,32.33,2792815,0.0,1.0
2025-02-07,30.94,32.6,30.56,32.59,2366990,30.94,32.6,30.56,32.59,2366990,0.0,1.0
2025-02-10,30.61,31.04,29.8613,31.0,3460795,30.61,31.04,29.8613,31.0,3460795,0.0,1.0
2025-02-11,29.47,30.4,28.49,30.1,4189072,29.47,30.4,28.49,30.1,4189072,0.0,1.0
2025-02-12,30.13,30.35,29.25,29.54,3688980,30.13,30.35,29.25,29.54,3688980,0.0,1.0
2025-02-13,30.88,31.86,30.4,30.48,2566441,30.88,31.86,30.4,30.48,2566441,0.0,1.0
2025-02-14,30.99,31.45,30.3,30.75,1768446,30.99,31.45,30.3,30.75,1768446,0.0,1.0
2025-02-18,31.22,31.5,30.78,31.0,2558461,31.22,31.5,30.78,31.0,2558461,0.0,1.0
2025-02-19,30.59,30.78,29.775,30.77,2389590,30.59,30.78,29.775,30.77,2389590,0.0,1.0
2025-02-20,29.34,30.49,29.15,30.49,3175018,29.34,30.49,29.15,30.49,3175018,0.0,1.0
2025-02-21,28.6,29.5,28.17,29.47,4578852,28.6,29.5,28.17,29.47,4578852,0.0,1.0
2025-02-24,28.6,29.33,27.97,29.06,6550108,28.6,29.33,27.97,29.06,6550108,0.0,1.0
2025-02-25,28.83,29.83,26.07,26.4,6876012,28.83,29.83,26.07,26.4,6876012,0.0,1.0
2025-02-26,30.31,31.4395,29.15,29.5,5515881,30.31,31.4395,29.15,29.5,5515881,0.0,1.0
2025-02-27,28.56,30.48,28.54,30.31,4791665,28.56,30.48,28.54,30.31,4791665,0.0,1.0
2025-02-28,29.89,29.93,28.32,28.34,3901314,29.89,29.93,28.32,28.34,3901314,0.0,1.0
2025-03-03,29.79,31.09,29.54,30.5,4058830,29.79,31.09,29.54,30.5,4058830,0.0,1.0
2025-03-04,28.94,29.55,28.16,28.98,3811515,28.94,29.55,28.16,28.98,3811515,0.0,1.0
2025-03-05,29.45,29.83,28.8,29.28,2629642,29.45,29.83,28.8,29.28,2629642,0.0,1.0
2025-03-06,28.29,29.575,27.9,29.02,2663056,28.29,29.575,27.9,29.02,2663056,0.0,1.0
2025-03-07,26.92,28.71,26.13,28.26,6418849,26.92,28.71,26.13,28.26,6418849,0.0,1.0
2025-03-10,25.6,26.385,25.044,26.25,6996467,25.6,26.385,25.044,26.25,6996467,0.0,1.0
2025-03-11,26.75,26.9,25.43,25.775,7251048,26.75,26.9,25.43,25.775,7251048,0.0,1.0
2025-03-12,26.98,28.18,26.4,27.64,2916467,26.98,28.18,26.4,27.64,2916467,0.0,1.0
2025-03-13,26.61,27.39,26.0,27.14,4158835,26.61,27.39,26.0,27.14,4158835,0.0,1.0
2025-03-14,27.7,28.03,26.8,27.22,4881862,27.7,28.03,26.8,27.22,4881862,0.0,1.0
2025-03-17,28.5,28.89,27.31,27.7,2738491,28.5,28.89,27.31,27.7,2738491,0.0,1.0
2025-03-18,28.3,28.91,28.075,28.66,3869414,28.3,28.91,28.075,28.66,3869414,0.0,1.0
2025-03-19,29.18,29.585,28.16,28.26,4156922,29.18,29.585,28.16,28.26,4156922,0.0,1.0
2025-03-20,29.17,29.75,28.62,28.82,2011772,29.17,29.75,28.62,28.82,2011772,0.0,1.0
2025-03-21,28.89,29.171,28.31,28.61,2002285,28.89,29.171,28.31,28.61,2002285,0.0,1.0
2025-03-24,29.47,29.76,29.0,29.42,2022219,29.47,29.76,29.0,29.42,2022219,0.0,1.0
2025-03-25,28.8,29.61,28.59,29.21,2299711,28.8,29.61,28.59,29.21,2299711,0.0,1.0
2025-03-26,27.98,28.72,27.55,28.57,2807077,27.98,28.72,27.55,28.57,2807077,0.0,1.0
2025-03-27,27.47,28.0225,27.39,27.78,2252915,27.47,28.0225,27.39,27.78,2252915,0.0,1.0
2025-03-28,26.55,26.935,26.09,26.89,5617503,26.55,26.935,26.09,26.89,5617503,0.0,1.0
2025-03-31,26.73,26.76,25.2,25.54,5150869,26.73,26.76,25.2,25.54,5150869,0.0,1.0
2025-04-01,26.81,27.1,26.29,26.84,2700220,26.81,27.1,26.29,26.84,2700220,0.0,1.0
2025-04-02,28.36,28.45,26.62,26.62,2940760,28.36,28.45,26.62,26.62,2940760,0.0,1.0
2025-04-03,24.57,26.26,24.5,25.705,8585638,24.57,26.26,24.5,25.705,8585638,0.0,1.0
2025-04-04,23.73,25.65,22.32,23.0,9198606,23.73,25.65,22.32,23.0,9198606,0.0,1.0
2025-04-07,22.57,24.38,21.73,22.18,6636373,22.57,24.38,21.73,22.18,6636373,0.0,1.0
2025-04-08,20.97,23.8,20.46,23.8,7062805,20.97,23.8,20.46,23.8,7062805,0.0,1.0
2025-04-09,24.12,25.15,20.21,21.22,7749297,24.12,25.15,20.21,21.22,7749297,0.0,1.0
2025-04-10,22.04,23.4,21.5,23.24,6731022,22.04,23.4,21.5,23.24,6731022,0.0,1.0
2025-04-11,22.17,22.4,21.15,22.02,4376566,22.17,22.4,21.15,22.02,4376566,0.0,1.0
2025-04-14,22.75,23.36,22.245,22.79,3352201,22.75,23.36,22.245,22.79,3352201,0.0,1.0
2025-04-15,22.65,23.19,22.42,22.65,2558181,22.65,23.19,22.42,22.65,2558181,0.0,1.0
2025-04-16,22.4,22.98,22.08,22.34,2135359,22.4,22.98,22.08,22.34,2135359,0.0,1.0
2025-04-17,22.16,22.69,21.91,22.36,3180659,22.16,22.69,21.91,22.36,3180659,0.0,1.0
2025-04-21,21.66,21.93,21.06,21.93,3027282,21.66,21.93,21.06,21.93,3027282,0.0,1.0
2025-04-22,22.25,22.71,21.62,21.97,5733307,22.25,22.71,21.62,21.97,5733307,0.0,1.0
2025-04-23,23.21,25.26,22.92,23.35,6662614,23.21,25.26,22.92,23.35,6662614,0.0,1.0
2025-04-24,24.08,24.18,22.93,23.48,2898578,24.08,24.18,22.93,23.48,2898578,0.0,1.0
2025-04-25,24.18,24.2,23.4,23.51,1919345,24.18,24.2,23.4,23.51,1919345,0.0,1.0
2025-04-28,24.26,24.4025,23.82,24.11,2201263,24.26,24.4025,23.82,24.11,2201263,0.0,1.0
2025-04-29,24.24,24.49,24.0,24.16,2001740,24.24,24.49,24.0,24.16,2001740,0.0,1.0
2025-04-30,24.25,24.26,23.27,23.5,1607398,24.25,24.26,23.27,23.5,1607398,0.0,1.0
2025-05-01,24.25,24.87,24.05,24.54,1816253,24.25,24.87,24.05,24.54,1816253,0.0,1.0
2025-05-02,25.71,25.95,24.67,24.81,3489867,25.71,25.95,24.67,24.81,3489867,0.0,1.0
2025-05-05,25.72,26.07,25.23,25.23,3433548,25.72,26.07,25.23,25.23,3433548,0.0,1.0
2025-05-06,25.57,26.08,25.33,25.33,4345188,25.57,26.08,25.33,25.33,4345188,0.0,1.0
2025-05-07,26.66,26.94,25.735,25.77,3320034,26.66,26.94,25.735,25.77,3320034,0.0,1.0
2025-05-08,27.4,27.77,27.02,27.5,3751228,27.4,27.77,27.02,27.5,3751228,0.0,1.0
2025-05-09,26.99,28.08,26.9,27.57,2069309,26.99,28.08,26.9,27.57,2069309,0.0,1.0
2025-05-12,30.04,30.12,28.45,28.6,7345758,30.04,30.12,28.45,28.6,7345758,0.0,1.0
2025-05-13,31.2,31.43,28.9225,29.0,5049078,31.2,31.43,28.9225,29.0,5049078,0.0,1.0
2025-05-14,31.29,31.75,30.92,31.32,3522055,31.29,31.75,30.92,31.32,3522055,0.0,1.0
2025-05-15,30.85,31.45,30.3,31.15,5485443,30.85,31.45,30.3,31.15,5485443,0.0,1.0
2025-05-16,31.14,31.4,30.62,30.87,4028006,31.14,31.4,30.62,30.87,4028006,0.0,1.0
2025-05-19,31.39,32.16,30.38,30.56,6668671,31.39,32.16,30.38,30.56,6668671,0.0,1.0
2025-05-20,37.37,37.99,35.595,36.0,19816161,37.37,37.99,35.595,36.0,19816161,0.0,1.0
2025-05-21,37.0,38.42,36.62,38.39,8948982,37.0,38.42,36.62,38.39,8948982,0.0,1.0
2025-05-22,37.49,38.02,36.42,37.6,6654608,37.49,38.02,36.42,37.6,6654608,0.0,1.0
2025-05-23,37.04,37.355,35.0,35.77,2969987,37.04,37.355,35.0,35.77,2969987,0.0,1.0
2025-05-27,38.5,38.51,37.0,37.82,3241998,38.5,38.51,37.0,37.82,3241998,0.0,1.0
2025-05-28,37.73,38.4655,37.34,38.26,3334892,37.73,38.4655,37.34,38.26,3334892,0.0,1.0
2025-05-29,36.85,37.13,36.58,37.0,12714985,36.85,37.13,36.58,37.0,12714985,0.0,1.0
2025-05-30,36.38,36.53,35.99,36.5,8473374,36.38,36.53,35.99,36.5,8473374,0.0,1.0
2025-06-02,36.81,36.84,36.11,36.43,7603931,36.81,36.84,36.11,36.43,7603931,0.0,1.0
2025-06-03,37.46,37.51,36.57,36.85,6634362,37.46,37.51,36.57,36.85,6634362,0.0,1.0
2025-06-04,37.23,37.77,37.04,37.72,4236928,37.23,37.77,37.04,37.72,4236928,0.0,1.0
2025-06-05,37.38,38.11,37.06,37.08,4281102,37.38,38.11,37.06,37.08,4281102,0.0,1.0
2025-06-06,37.52,37.8,37.01,37.54,4036254,37.52,37.8,37.01,37.54,4036254,0.0,1.0
2025-06-09,37.67,38.4,37.44,38.17,2934569,37.67,38.4,37.44,38.17,2934569,0.0,1.0
2025-06-10,37.84,38.34,37.18,38.0,4175517,37.84,38.34,37.18,38.0,4175517,0.0,1.0
2025-06-11,37.74,39.1683,37.51,38.23,4726092,37.74,39.1683,37.51,38.23,4726092,0.0,1.0
2025-06-12,37.41,37.84,37.25,37.51,2107080,37.41,37.84,37.25,37.51,2107080,0.0,1.0
2025-06-13,36.24,37.23,36.02,36.92,4981105,36.24,37.23,36.02,36.92,4981105,0.0,1.0
2025-06-16,37.12,37.53,36.75,36.75,3263723,37.12,37.53,36.75,36.75,3263723,0.0,1.0
2025-06-17,36.06,36.87,35.93,36.8,3124966,36.06,36.87,35.93,36.8,3124966,0.0,1.0
2025-06-18,36.19,36.8,35.91,36.0,2549163,36.19,36.8,35.91,36.0,2549163,0.0,1.0
2025-06-20,36.42,36.65,36.0125,36.36,3333322,36.42,36.65,36.0125,36.36,3333322,0.0,1.0
2025-06-23,37.12,37.175,35.98,36.19,4210414,37.12,37.175,35.98,36.19,4210414,0.0,1.0
2025-06-24,37.68,38.49,37.0,38.14,3211221,37.68,38.49,37.0,38.14,3211221,0.0,1.0
2025-06-25,37.31,37.96,37.0944,37.91,2752859,37.31,37.96,37.0944,37.91,2752859,0.0,1.0
2025-06-26,37.85,37.95,37.35,37.65,2845834,37.85,37.95,37.35,37.65,2845834,0.0,1.0
2025-06-27,39.36,39.66,37.95,38.08,10438154,39.36,39.66,37.95,38.08,10438154,0.0,1.0
2025-06-30,38.76,40.2071,38.67,39.82,7792591,38.76,40.2071,38.67,39.82,7792591,0.0,1.0
2025-07-01,37.67,39.005,37.41,38.25,4898922,37.67,39.005,37.41,38.25,4898922,0.0,1.0
2025-07-02,38.19,38.57,36.6,37.51,5695516,38.19,38.57,36.6,37.51,5695516,0.0,1.0
2025-07-03,38.87,39.04,38.2,38.34,1634734,38.87,39.04,38.2,38.34,1634734,0.0,1.0
2025-07-07,38.31,38.71,38.03,38.4,3085398,38.31,38.71,38.03,38.4,3085398,0.0,1.0
2025-07-08,37.82,38.69,37.44,38.55,2756528,37.82,38.69,37.44,38.55,2756528,0.0,1.0
2025-07-09,38.5,38.61,37.59,38.22,2526617,38.5,38.61,37.59,38.22,2526617,0.0,1.0
2025-07-10,38.14,38.54,37.51,38.46,2867247,38.14,38.54,37.51,38.46,2867247,0.0,1.0
2025-07-11,38.14,38.29,37.52,37.94,1872060,38.14,38.29,37.52,37.94,1872060,0.0,1.0
2025-07-14,39.01,39.9599,38.03,38.17,6515874,39.01,39.9599,38.03,38.17,6515874,0.0,1.0
2025-07-15,39.42,39.69,38.41,39.2,2287869,39.42,39.69,38.41,39.2,2287869,0.0,1.0
2025-07-16,39.27,39.82,38.33,39.6,2221339,39.27,39.82,38.33,39.6,2221339,0.0,1.0
2025-07-17,39.15,39.65,39.1,39.29,2118903,39.15,39.65,39.1,39.29,2118903,0.0,1.0
2025-07-18,38.47,39.22,37.69,39.22,2565585,38.47,39.22,37.69,39.22,2565585,0.0,1.0
2025-07-21,38.18,38.98,38.135,38.7,2481074,38.18,38.98,38.135,38.7,2481074,0.0,1.0
2025-07-22,37.37,38.56,36.88,38.56,3350677,37.37,38.56,36.88,38.56,3350677,0.0,1.0
2025-07-23,37.73,38.01,37.395,37.69,2565793,37.73,38.01,37.395,37.69,2565793,0.0,1.0
2025-07-24,36.82,37.8,36.78,37.66,2606477,36.82,37.8,36.78,37.66,2606477,0.0,1.0
2025-07-25,37.66,37.7,36.945,37.4,2457153,37.66,37.7,36.945,37.4,2457153,0.0,1.0
2025-07-28,38.6,38.78,37.85,37.9,2494118,38.6,38.78,37.85,37.9,2494118,0.0,1.0
2025-07-29,38.34,38.75,37.59,38.75,2798766,38.34,38.75,37.59,38.75,2798766,0.0,1.0
2025-07-30,38.85,39.22,38.16,38.41,2435138,38.85,39.22,38.16,38.41,2435138,0.0,1.0
2025-07-31,37.54,38.85,37.48,38.58,3276820,37.54,38.85,37.48,38.58,3276820,0.0,1.0
2025-08-01,36.51,37.04,35.69,36.5,3472785,36.51,37.04,35.69,36.5,3472785,0.0,1.0
2025-08-04,38.71,38.71,36.83,37.17,3115142,38.71,38.71,36.83,37.17,3115142,0.0,1.0
2025-08-05,37.97,39.13,37.83,39.05,2238045,37.97,39.13,37.83,39.05,2238045,0.0,1.0
2025-08-06,38.98,39.04,37.445,38.13,1991481,38.98,39.04,37.445,38.13,1991481,0.0,1.0
2025-08-07,37.83,39.59,37.21,39.38,3609806,37.83,39.59,37.21,39.38,3609806,0.0,1.0
2025-08-08,37.2,38.19,36.86,37.81,3652320,37.2,38.19,36.86,37.81,3652320,0.0,1.0
2025-08-11,36.67,37.29,36.51,37.28,4057265,36.67,37.29,36.51,37.28,4057265,0.0,1.0
2025-08-12,37.46,37.92,37.09,37.36,3346880,37.46,37.92,37.09,37.36,3346880,0.0,1.0
2025-08-13,39.08,39.2,37.76,38.0,4665924,39.08,39.2,37.76,38.0,4665924,0.0,1.0
2025-08-14,37.92,38.73,37.49,38.6,3647829,37.92,38.73,37.49,38.6,3647829,0.0,1.0
2025-08-15,38.71,38.905,37.72,38.08,3493015,38.71,38.905,37.72,38.08,3493015,0.0,1.0
2025-08-18,37.5,39.21,36.95,38.95,7103451,37.5,39.21,36.95,38.95,7103451,0.0,1.0
2025-08-19,35.74,37.33,35.0,35.5,13461338,35.74,37.33,35.0,35.5,13461338,0.0,1.0
2025-08-20,37.17,37.455,35.37,36.0,8107739,37.17,37.455,35.37,36.0,8107739,0.0,1.0
2025-08-21,37.2,38.04,36.89,36.9,4141910,37.2,38.04,36.89,36.9,4141910,0.0,1.0
2025-08-22,41.48,41.56,37.81,38.0,9374490,41.48,41.56,37.81,38.0,9374490,0.0,1.0
2025-08-25,40.69,42.36,40.69,41.65,4638900,40.69,42.36,40.69,41.65,4638900,0.0,1.0
2025-08-26,40.71,40.71,39.88,40.0,6341633,40.71,40.71,39.88,40.0,6341633,0.0,1.0
2025-08-27,41.05,41.67,40.54,41.44,4231345,41.05,41.67,40.54,41.44,4231345,0.0,1.0
2025-08-28,40.91,41.36,40.34,41.05,3164245,40.91,41.36,40.34,41.05,3164245,0.0,1.0
2025-08-29,39.32,40.5,38.77,40.41,3855053,39.32,40.5,38.77,40.41,3855053,0.0,1.0
2025-09-02,38.03,38.8706,36.32,38.27,4260831,38.03,38.8706,36.32,38.27,4260831,0.0,1.0
2025-09-03,37.94,38.99,37.81,38.13,2516545,37.94,38.99,37.81,38.13,2516545,0.0,1.0
2025-09-04,37.79,38.0,36.95,37.81,3610338,37.79,38.0,36.95,37.81,3610338,0.0,1.0
2025-09-05,36.56,37.7,36.49,37.33,5036409,36.56,37.7,36.49,37.33,5036409,0.0,1.0
2025-09-08,36.64,37.16,36.49,37.03,3284897,36.64,37.16,36.49,37.03,3284897,0.0,1.0
2025-09-09,36.71,36.9772,36.22,36.64,2276201,36.71,36.9772,36.22,36.64,2276201,0.0,1.0
2025-09-10,36.71,37.15,36.44,37.01,2620662,36.71,37.15,36.44,37.01,2620662,0.0,1.0
2025-09-11,36.96,37.14,36.61,36.79,3444777,36.96,37.14,36.61,36.79,3444777,0.0,1.0
2025-09-12,36.37,36.8799,35.67,36.7,3061031,36.37,36.8799,35.67,36.7,3061031,0.0,1.0
2025-09-15,37.24,37.54,36.68,36.75,3737082,37.24,37.54,36.68,36.75,3737082,0.0,1.0
2025-09-16,37.09,37.29,36.28,37.1,2705474,37.09,37.29,36.28,37.1,2705474,0.0,1.0
2025-09-17,37.09,37.578,36.3,37.2,3924598,37.09,37.578,36.3,37.2,3924598,0.0,1.0
2025-09-18,37.88,39.29,37.04,39.09,5927077,37.88,39.29,37.04,39.09,5927077,0.0,1.0
2025-09-19,37.45,39.0,37.14,38.61,4391768,37.45,39.0,37.14,38.61,4391768,0.0,1.0
2025-09-22,35.27,37.265,34.61,35.35,13732825,35.27,37.265,34.61,35.35,13732825,0.0,1.0
2025-09-23,34.3,35.64,33.66,35.45,5935411,34.3,35.64,33.66,35.45,5935411,0.0,1.0
2025-09-24,34.14,34.62,33.71,34.14,6132881,34.14,34.62,33.71,34.14,6132881,0.0,1.0
2025-09-25,34.28,34.6,33.26,33.4,6509170,34.28,34.6,33.26,33.4,6509170,0.0,1.0
2025-09-26,34.48,34.6,33.695,34.28,3426353,34.48,34.6,33.695,34.28,3426353,0.0,1.0
2025-09-29,34.61,35.7,34.36,35.38,5983844,34.61,35.7,34.36,35.38,5983844,0.0,1.0
2025-09-30,34.75,35.28,34.275,35.08,5471393,34.75,35.28,34.275,35.08,5471393,0.0,1.0
2025-10-01,34.95,35.155,33.88,34.63,4944855,34.95,35.155,33.88,34.63,4944855,0.0,1.0
2025-10-02,35.19,35.3,34.545,35.0,2375335,35.19,35.3,34.545,35.0,2375335,0.0,1.0
2025-10-03,34.36,35.62,34.295,35.34,5538360,34.36,35.62,34.295,35.34,5538360,0.0,1.0
2025-10-06,34.12,34.85,33.81,34.51,3960563,34.12,34.85,33.81,34.51,3960563,0.0,1.0
2025-10-07,34.16,34.49,33.43,34.0,3350291,34.16,34.49,33.43,34.0,3350291,0.0,1.0
2025-10-08,34.53,34.74,34.235,34.36,3927368,34.53,34.74,34.235,34.36,3927368,0.0,1.0
2025-10-09,32.44,34.77,32.39,34.55,8830685,32.44,34.77,32.39,34.55,8830685,0.0,1.0
2025-10-10,30.94,32.765,30.875,32.53,10491370,30.94,32.765,30.875,32.53,10491370,0.0,1.0
2025-10-13,30.95,31.99,30.355,31.73,7715552,30.95,31.99,30.355,31.73,7715552,0.0,1.0
2025-10-14,30.92,31.57,29.53,30.0,8400818,30.92,31.57,29.53,30.0,8400818,0.0,1.0
2025-10-15,32.04,33.0,31.2,31.47,7347223,32.04,33.0,31.2,31.47,7347223,0.0,1.0
2025-10-16,30.64,32.43,30.47,32.25,4794899,30.64,32.43,30.47,32.25,4794899,0.0,1.0
2025-10-17,30.83,31.06,30.22,30.33,5187310,30.83,31.06,30.22,30.33,5187310,0.0,1.0
2025-10-20,30.86,31.41,30.37,30.9,4137748,30.86,31.41,30.37,30.9,4137748,0.0,1.0
2025-10-21,30.88,31.37,30.51,30.83,4882830,30.88,31.37,30.51,30.83,4882830,0.0,1.0
2025-10-22,31.05,31.8,30.634,31.11,6252925,31.05,31.8,30.634,31.11,6252925,0.0,1.0
2025-10-23,31.64,31.96,30.96,30.96,4514299,31.64,31.96,30.96,30.96,4514299,0.0,1.0
2025-10-24,31.76,32.13,31.36,32.0,4089509,31.76,32.13,31.36,32.0,4089509,0.0,1.0
2025-10-27,32.56,33.09,32.3,32.69,5370263,32.56,33.09,32.3,32.69,5370263,0.0,1.0
2025-10-28,32.82,33.145,31.68,32.41,5613675,32.82,33.145,31.68,32.41,5613675,0.0,1.0
2025-10-29,32.14,32.64,31.87,32.5,3634984,32.14,32.64,31.87,32.5,3634984,0.0,1.0
2025-10-30,31.93,32.82,31.63,32.14,3455674,31.93,32.82,31.63,32.14,3455674,0.0,1.0
2025-10-31,31.23,32.09,31.18,32.09,4183303,31.23,32.09,31.18,32.09,4183303,0.0,1.0
2025-11-03,31.47,31.78,30.87,31.5,5807146,31.47,31.78,30.87,31.5,5807146,0.0,1.0
2025-11-04,31.4,31.98,30.985,31.02,2491403,31.4,31.98,30.985,31.02,2491403,0.0,1.0
2025-11-05,31.27,31.7199,30.945,31.31,4299249,31.27,31.7199,30.945,31.31,4299249,0.0,1.0
2025-11-06,29.67,31.19,29.57,31.19,5400473,29.67,31.19,29.57,31.19,5400473,0.0,1.0
2025-11-07,29.54,29.7,28.92,29.5,5713081,29.54,29.7,28.92,29.5,5713081,0.0,1.0
2025-11-10,30.14,30.47,29.57,30.04,4194886,30.14,30.47,29.57,30.04,4194886,0.0,1.0
2025-11-11,30.18,30.74,29.982,30.24,2982929,30.18,30.74,29.982,30.24,2982929,0.0,1.0
2025-11-12,31.38,32.19,30.75,31.11,5647123,31.38,32.19,30.75,31.11,5647123,0.0,1.0
2025-11-13,30.41,31.635,30.38,31.1,3442086,30.41,31.635,30.38,31.1,3442086,0.0,1.0
2025-11-14,30.37,30.75,29.72,29.89,5722239,30.37,30.75,29.72,29.89,5722239,0.0,1.0
2025-11-17,30.76,31.0,30.18,30.18,10767120,30.76,31.0,30.18,30.18,10767120,0.0,1.0
2025-11-18,33.36,34.0346,31.25,33.02,13868373,33.36,34.0346,31.25,33.02,13868373,0.0,1.0
2025-11-19,34.76,35.82,34.0,34.07,7410747,34.76,35.82,34.0,34.07,7410747,0.0,1.0
2025-11-20,34.35,35.71,34.165,35.34,5107458,34.35,35.71,34.165,35.34,5107458,0.0,1.0
2025-11-21,34.06,35.48,33.7,34.76,3919060,34.06,35.48,33.7,34.76,3919060,0.0,1.0
2025-11-24,36.05,36.09,34.26,34.26,4844173,36.05,36.09,34.26,34.26,4844173,0.0,1.0
2025-11-25,36.6,36.92,35.8,35.89,5416950,36.6,36.92,35.8,35.89,5416950,0.0,1.0
2025-11-26,36.66,37.46,36.5,36.98,4346058,36.66,37.46,36.5,36.98,4346058,0.0,1.0