date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-11,13.29,14.9,13.1601,14.1,676489,13.29,14.9,13.1601,14.1,676489,0.0,1.0
2024-01-12,12.47,13.2,12.38,13.2,172057,12.47,13.2,12.38,13.2,172057,0.0,1.0
2024-01-16,12.2868,12.36,11.99,12.24,239223,12.2868,12.36,11.99,12.24,239223,0.0,1.0
2024-01-17,12.16,12.18,12.0,12.17,63387,12.16,12.18,12.0,12.17,63387,0.0,1.0
2024-01-18,11.59,12.16,11.57,12.07,122428,11.59,12.16,11.57,12.07,122428,0.0,1.0
2024-01-19,11.82,11.96,11.45,11.7,278071,11.82,11.96,11.45,11.7,278071,0.0,1.0
2024-01-22,11.41,11.61,11.1999,11.6,363764,11.41,11.61,11.1999,11.6,363764,0.0,1.0
2024-01-23,11.12,11.23,10.94,11.03,70488,11.12,11.23,10.94,11.03,70488,0.0,1.0
2024-01-24,11.23,11.42,11.22,11.36,122006,11.23,11.42,11.22,11.36,122006,0.0,1.0
2024-01-25,11.31,11.39,11.24,11.37,47463,11.31,11.39,11.24,11.37,47463,0.0,1.0
2024-01-26,11.92,11.98,11.68,11.69,145366,11.92,11.98,11.68,11.69,145366,0.0,1.0
2024-01-29,12.25,12.2885,11.8599,11.93,295416,12.25,12.2885,11.8599,11.93,295416,0.0,1.0
2024-01-30,12.36,12.4,12.28,12.32,161392,12.36,12.4,12.28,12.32,161392,0.0,1.0
2024-01-31,12.06,12.4,12.05,12.12,121322,12.06,12.4,12.05,12.12,121322,0.0,1.0
2024-02-01,12.19,12.265,12.0,12.0,131682,12.19,12.265,12.0,12.0,131682,0.0,1.0
2024-02-02,12.18,12.32,12.09,12.11,270860,12.18,12.32,12.09,12.11,270860,0.0,1.0
2024-02-05,12.02,12.3099,11.99,12.29,153662,12.02,12.3099,11.99,12.29,153662,0.0,1.0
2024-02-06,12.2203,12.31,12.15,12.15,223485,12.2203,12.31,12.15,12.15,223485,0.0,1.0
2024-02-07,12.5168,12.56,12.19,12.24,294711,12.5168,12.56,12.19,12.24,294711,0.0,1.0
2024-02-08,12.9079,12.949,12.77,12.8,154458,12.9079,12.949,12.77,12.8,154458,0.0,1.0
2024-02-09,13.4835,13.69,13.3,13.34,354487,13.4835,13.69,13.3,13.34,354487,0.0,1.0
2024-02-12,14.2503,14.31,13.69,13.69,313116,14.2503,14.31,13.69,13.69,313116,0.0,1.0
2024-02-13,14.0208,14.05,13.7301,13.92,109834,14.0208,14.05,13.7301,13.92,109834,0.0,1.0
2024-02-14,14.6808,14.78,14.5399,14.7,162596,14.6808,14.78,14.5399,14.7,162596,0.0,1.0
2024-02-15,14.69,15.0,14.65,14.91,296909,14.69,15.0,14.65,14.91,296909,0.0,1.0
2024-02-16,14.72,14.8736,14.66,14.84,95915,14.72,14.8736,14.66,14.84,95915,0.0,1.0
2024-02-20,14.76,14.85,14.3905,14.85,345483,14.76,14.85,14.3905,14.85,345483,0.0,1.0
2024-02-21,14.46,14.59,14.37,14.46,241306,14.46,14.59,14.37,14.46,241306,0.0,1.0
2024-02-22,14.75,14.77,14.47,14.51,210940,14.75,14.77,14.47,14.51,210940,0.0,1.0
2024-02-23,14.48,14.55,14.36,14.53,354106,14.48,14.55,14.36,14.53,354106,0.0,1.0
2024-02-26,15.47,15.59,14.59,14.59,451029,15.47,15.59,14.59,14.59,451029,0.0,1.0
2024-02-27,16.18,16.34,15.99,16.17,317578,16.18,16.34,15.99,16.17,317578,0.0,1.0
2024-02-28,17.14,18.26,16.7701,17.13,866458,17.14,18.26,16.7701,17.13,866458,0.0,1.0
2024-02-29,17.58,18.0523,17.14,18.02,184972,17.58,18.0523,17.14,18.02,184972,0.0,1.0
2024-03-01,17.88,17.95,17.3801,17.72,194199,17.88,17.95,17.3801,17.72,194199,0.0,1.0
2024-03-04,19.23,19.3,18.575,18.6,276983,19.23,19.3,18.575,18.6,276983,0.0,1.0
2024-03-05,17.58,19.72,16.85,19.25,895910,17.58,19.72,16.85,19.25,895910,0.0,1.0
2024-03-06,19.04,19.2,18.58,19.0,349297,19.04,19.2,18.58,19.0,349297,0.0,1.0
2024-03-07,19.22,19.32,18.93,19.13,410670,19.22,19.32,18.93,19.13,410670,0.0,1.0
2024-03-08,19.66,19.96,18.79,19.35,854113,19.66,19.96,18.79,19.35,854113,0.0,1.0
2024-03-11,20.47,20.7,20.27,20.56,519803,20.47,20.7,20.27,20.56,519803,0.0,1.0
2024-03-12,20.27,20.78,19.5,20.54,1044455,20.27,20.78,19.5,20.54,1044455,0.0,1.0
2024-03-13,20.86,20.88,20.4,20.63,1183214,20.86,20.88,20.4,20.63,1183214,0.0,1.0
2024-03-14,19.67,20.64,19.44,20.64,2457736,19.67,20.64,19.44,20.64,2457736,0.0,1.0
2024-03-15,19.59,20.04,19.16,19.22,605920,19.59,20.04,19.16,19.22,605920,0.0,1.0
2024-03-18,18.98,19.43,18.9,19.3,1110950,18.98,19.43,18.9,19.3,1110950,0.0,1.0
2024-03-19,18.26,18.64,17.67,18.1,876722,18.26,18.64,17.67,18.1,876722,0.0,1.0
2024-03-20,18.69,18.74,17.62,18.01,1115644,18.69,18.74,17.62,18.01,1115644,0.0,1.0
2024-03-21,18.51,19.21,18.41,19.2,1597937,18.51,19.21,18.41,19.2,1597937,0.0,1.0
2024-03-22,18.14,18.23,17.78,18.23,2831684,18.14,18.23,17.78,18.23,2831684,0.0,1.0
2024-03-25,20.17,20.2,19.01,19.01,890947,20.17,20.2,19.01,19.01,890947,0.0,1.0
2024-03-26,19.72,20.14,19.68,20.14,1749233,19.72,20.14,19.68,20.14,1749233,0.0,1.0
2024-03-27,19.48,20.3661,19.42,20.36,790630,19.48,20.3661,19.42,20.36,790630,0.0,1.0
2024-03-28,20.13,20.36,20.005,20.17,564147,20.13,20.36,20.005,20.17,564147,0.0,1.0
2024-04-01,19.79,19.9,19.33,19.9,561393,19.79,19.9,19.33,19.9,561393,0.0,1.0
2024-04-02,18.71,18.8094,18.32,18.4,781221,18.71,18.8094,18.32,18.4,781221,0.0,1.0
2024-04-03,18.68,18.96,18.59,18.67,310138,18.68,18.96,18.59,18.67,310138,0.0,1.0
2024-04-04,19.45,19.675,19.07,19.1,646107,19.45,19.675,19.07,19.1,646107,0.0,1.0
2024-04-05,19.12,19.45,18.98,19.0,379273,19.12,19.45,18.98,19.0,379273,0.0,1.0
2024-04-08,20.36,20.49,20.22,20.49,306186,20.36,20.49,20.22,20.49,306186,0.0,1.0
2024-04-09,19.56,20.13,19.3699,20.05,590710,19.56,20.13,19.3699,20.05,590710,0.0,1.0
2024-04-10,19.88,19.88,19.145,19.2,325516,19.88,19.88,19.145,19.2,325516,0.0,1.0
2024-04-11,19.99,20.1,19.73,20.08,253571,19.99,20.1,19.73,20.08,253571,0.0,1.0
2024-04-12,18.97,19.94,18.48,19.89,942332,18.97,19.94,18.48,19.89,942332,0.0,1.0
2024-04-15,17.96,18.87,17.7,18.81,503433,17.96,18.87,17.7,18.81,503433,0.0,1.0
2024-04-16,17.8,17.95,17.51,17.94,402452,17.8,17.95,17.51,17.94,402452,0.0,1.0
2024-04-17,17.3,17.86,16.92,17.7,951685,17.3,17.86,16.92,17.7,951685,0.0,1.0
2024-04-18,18.01,18.21,17.6,17.7,439296,18.01,18.21,17.6,17.7,439296,0.0,1.0
2024-04-19,18.26,18.4594,18.04,18.36,432311,18.26,18.4594,18.04,18.36,432311,0.0,1.0
2024-04-22,18.87,18.9699,18.645,18.745,350038,18.87,18.9699,18.645,18.745,350038,0.0,1.0
2024-04-23,18.87,19.05,18.75,18.78,287863,18.87,19.05,18.75,18.78,287863,0.0,1.0
2024-04-24,18.13,18.82,18.07,18.74,1163514,18.13,18.82,18.07,18.74,1163514,0.0,1.0
2024-04-25,18.34,18.4,17.82,17.89,634366,18.34,18.4,17.82,17.89,634366,0.0,1.0
2024-04-26,18.07,18.38,17.93,18.07,579448,18.07,18.38,17.93,18.07,579448,0.0,1.0
2024-04-29,17.84,17.91,17.5,17.72,235227,17.84,17.91,17.5,17.72,235227,0.0,1.0
2024-04-30,16.73,17.43,16.71,17.33,656020,16.73,17.43,16.71,17.33,656020,0.0,1.0
2024-05-01,16.13,16.815,16.04,16.31,658394,16.13,16.815,16.04,16.31,658394,0.0,1.0
2024-05-02,16.84,16.9,16.53,16.67,2800251,16.84,16.9,16.53,16.67,2800251,0.0,1.0
2024-05-03,17.63,17.67,17.37,17.38,571156,17.63,17.67,17.37,17.38,571156,0.0,1.0
2024-05-06,17.91,18.22,17.81,18.02,292368,17.91,18.22,17.81,18.02,292368,0.0,1.0
2024-05-07,17.89,18.25,17.81,18.01,432494,17.89,18.25,17.81,18.01,432494,0.0,1.0
2024-05-08,17.62,17.8,17.5242,17.56,285165,17.62,17.8,17.5242,17.56,285165,0.0,1.0
2024-05-09,17.71,17.78,17.26,17.4,473941,17.71,17.78,17.26,17.4,473941,0.0,1.0
2024-05-10,17.21,17.9005,17.07,17.84,1271264,17.21,17.9005,17.07,17.84,1271264,0.0,1.0
2024-05-13,17.91,18.01,17.75,17.8,361663,17.91,18.01,17.75,17.8,361663,0.0,1.0
2024-05-14,17.46,17.65,17.32,17.57,126264,17.46,17.65,17.32,17.57,126264,0.0,1.0
2024-05-15,18.73,18.85,18.14,18.23,975781,18.73,18.85,18.14,18.23,975781,0.0,1.0
2024-05-16,18.48,18.85,18.32,18.71,364276,18.48,18.85,18.32,18.71,364276,0.0,1.0
2024-05-17,19.01,19.1578,18.68,18.82,173361,19.01,19.1578,18.68,18.82,173361,0.0,1.0
2024-05-20,19.88,19.89,18.94,19.02,286599,19.88,19.89,18.94,19.02,286599,0.0,1.0
2024-05-21,19.65,20.2296,19.6,20.11,125525,19.65,20.2296,19.6,20.11,125525,0.0,1.0
2024-05-22,19.76,20.03,19.65,19.78,133809,19.76,20.03,19.65,19.78,133809,0.0,1.0
2024-05-23,19.04,19.67,18.9201,19.64,195967,19.04,19.67,18.9201,19.64,195967,0.0,1.0
2024-05-24,19.61,19.66,19.0,19.08,149833,19.61,19.66,19.0,19.08,149833,0.0,1.0
2024-05-28,19.39,19.43,19.09,19.38,208979,19.39,19.43,19.09,19.38,208979,0.0,1.0
2024-05-29,19.06,19.26,19.02,19.21,38121,19.06,19.26,19.02,19.21,38121,0.0,1.0
2024-05-30,19.47,19.735,19.29,19.32,144737,19.47,19.735,19.29,19.32,144737,0.0,1.0
2024-05-31,19.17,19.49,18.88,19.46,117402,19.17,19.49,18.88,19.46,117402,0.0,1.0
2024-06-03,19.62,19.94,19.47,19.77,178352,19.62,19.94,19.47,19.77,178352,0.0,1.0
2024-06-04,19.97,20.1686,19.65,19.69,198884,19.97,20.1686,19.65,19.69,198884,0.0,1.0
2024-06-05,20.2,20.38,19.97,20.19,129471,20.2,20.38,19.97,20.19,129471,0.0,1.0
2024-06-06,19.99,20.3,19.97,20.21,46082,19.99,20.3,19.97,20.21,46082,0.0,1.0
2024-06-07,19.63,20.33,19.35,20.22,167558,19.63,20.33,19.35,20.22,167558,0.0,1.0
2024-06-10,19.69,19.88,19.61,19.63,76285,19.69,19.88,19.61,19.63,76285,0.0,1.0
2024-06-11,19.11,19.15,18.72,19.05,139896,19.11,19.15,18.72,19.05,139896,0.0,1.0
2024-06-12,19.13,19.86,19.066,19.62,305346,19.13,19.86,19.066,19.62,305346,0.0,1.0
2024-06-13,18.86,19.35,18.76,19.27,154181,18.86,19.35,18.76,19.27,154181,0.0,1.0
2024-06-14,18.56,19.08,18.42,19.07,163549,18.56,19.08,18.42,19.07,163549,0.0,1.0
2024-06-17,18.89,19.06,18.43,18.58,140929,18.89,19.06,18.43,18.58,140929,0.0,1.0
2024-06-18,18.24,18.5,18.1393,18.38,247966,18.24,18.5,18.1393,18.38,247966,0.0,1.0
2024-06-20,18.43,18.545,18.27,18.51,142431,18.43,18.545,18.27,18.51,142431,0.0,1.0
2024-06-21,18.2,18.23,17.9426,18.0,159009,18.2,18.23,17.9426,18.0,159009,0.0,1.0
2024-06-24,16.8,17.47,16.71,17.36,411904,16.8,17.47,16.71,17.36,411904,0.0,1.0
2024-06-25,17.55,17.67,17.27,17.35,496172,17.55,17.67,17.27,17.35,496172,0.0,1.0
2024-06-26,17.28,17.55,17.2,17.42,86522,17.28,17.55,17.2,17.42,86522,0.0,1.0
2024-06-27,17.39,17.67,17.38,17.43,136301,17.39,17.67,17.38,17.43,136301,0.0,1.0
2024-06-28,16.99,17.485,16.96,17.4,228438,16.99,17.485,16.96,17.4,228438,0.0,1.0
2024-07-01,17.91,18.09,17.71,17.81,320105,17.91,18.09,17.71,17.81,320105,0.0,1.0
2024-07-02,17.53,17.8549,17.49,17.79,143643,17.53,17.8549,17.49,17.79,143643,0.0,1.0
2024-07-03,17.12,17.17,16.9688,17.06,168883,17.12,17.17,16.9688,17.06,168883,0.0,1.0
2024-07-05,16.01,16.1301,15.7,15.74,392832,16.01,16.1301,15.7,15.74,392832,0.0,1.0
2024-07-08,16.01,16.25,15.58,16.19,504163,16.01,16.25,15.58,16.19,504163,0.0,1.0
2024-07-09,16.38,16.5,16.14,16.21,476209,16.38,16.5,16.14,16.21,476209,0.0,1.0
2024-07-10,16.27,16.45,16.25,16.435,2400961,16.27,16.45,16.25,16.435,2400961,0.0,1.0
2024-07-11,16.27,16.71,16.2101,16.68,179860,16.27,16.71,16.2101,16.68,179860,0.0,1.0
2024-07-12,16.34,16.6,16.3,16.3,274498,16.34,16.6,16.3,16.3,274498,0.0,1.0
2024-07-15,17.98,18.13,17.71,17.8,515704,17.98,18.13,17.71,17.8,515704,0.0,1.0
2024-07-16,18.48,18.5,17.9,18.1,225243,18.48,18.5,17.9,18.1,225243,0.0,1.0
2024-07-17,18.3,18.53,18.12,18.35,101495,18.3,18.53,18.12,18.35,101495,0.0,1.0
2024-07-18,18.01,18.4,17.92,18.38,96798,18.01,18.4,17.92,18.38,96798,0.0,1.0
2024-07-19,19.04,19.1398,18.17,18.17,513783,19.04,19.1398,18.17,18.17,513783,0.0,1.0
2024-07-22,19.34,19.36,18.88,19.17,200963,19.34,19.36,18.88,19.17,200963,0.0,1.0
2024-07-23,18.58,19.08,18.54,18.84,389253,18.58,19.08,18.54,18.84,389253,0.0,1.0
2024-07-24,18.61,19.0,18.585,18.9,196639,18.61,19.0,18.585,18.9,196639,0.0,1.0
2024-07-25,18.32,18.46,17.9504,18.2,334216,18.32,18.46,17.9504,18.2,334216,0.0,1.0
2024-07-26,19.29,19.32,18.97,19.12,210179,19.29,19.32,18.97,19.12,210179,0.0,1.0
2024-07-29,19.07,19.76,18.82,19.73,378856,19.07,19.76,18.82,19.73,378856,0.0,1.0
2024-07-30,18.67,18.95,18.55,18.89,93974,18.67,18.95,18.55,18.89,93974,0.0,1.0
2024-07-31,18.48,18.982,18.39,18.82,122076,18.48,18.982,18.39,18.82,122076,0.0,1.0
2024-08-01,17.94,18.3701,17.62,18.27,341504,17.94,18.3701,17.62,18.27,341504,0.0,1.0
2024-08-02,17.72,18.55,17.66,18.35,337393,17.72,18.55,17.66,18.35,337393,0.0,1.0
2024-08-05,15.15,15.73,14.02,14.09,855300,15.15,15.73,14.02,14.09,855300,0.0,1.0
2024-08-06,16.07,16.16,15.48,15.62,141309,16.07,16.16,15.48,15.62,141309,0.0,1.0
2024-08-07,15.51,16.29,15.48,16.21,120522,15.51,16.29,15.48,16.21,120522,0.0,1.0
2024-08-08,16.84,16.96,16.06,16.37,424465,16.84,16.96,16.06,16.37,424465,0.0,1.0
2024-08-09,17.19,17.3,16.87,17.1,116784,17.19,17.3,16.87,17.1,116784,0.0,1.0
2024-08-12,16.73,17.19,16.44,16.88,122516,16.73,17.19,16.44,16.88,122516,0.0,1.0
2024-08-13,17.24,17.44,16.69,16.7,127928,17.24,17.44,16.69,16.7,127928,0.0,1.0
2024-08-14,16.68,17.26,16.64,17.23,182491,16.68,17.26,16.64,17.23,182491,0.0,1.0
2024-08-15,16.16,16.94,16.07,16.76,342382,16.16,16.94,16.07,16.76,342382,0.0,1.0
2024-08-16,16.91,16.96,16.37,16.58,406592,16.91,16.96,16.37,16.58,406592,0.0,1.0
2024-08-19,16.72,16.77,16.48,16.66,95928,16.72,16.77,16.48,16.66,95928,0.0,1.0
2024-08-20,16.86,17.27,16.61,17.15,203100,16.86,17.27,16.61,17.15,203100,0.0,1.0
2024-08-21,17.45,17.47,16.68,16.86,250092,17.45,17.47,16.68,16.86,250092,0.0,1.0
2024-08-22,17.09,17.26,17.04,17.23,175757,17.09,17.26,17.04,17.23,175757,0.0,1.0
2024-08-23,18.04,18.09,17.23,17.32,628123,18.04,18.09,17.23,17.32,628123,0.0,1.0
2024-08-26,17.95,18.1,17.89,18.08,111119,17.95,18.1,17.89,18.08,111119,0.0,1.0
2024-08-27,17.6,17.69,17.41,17.67,141440,17.6,17.69,17.41,17.67,141440,0.0,1.0
2024-08-28,16.68,17.0,16.39,16.96,450275,16.68,17.0,16.39,16.96,450275,0.0,1.0
2024-08-29,16.76,17.31,16.69,17.1,202491,16.76,17.31,16.69,17.1,202491,0.0,1.0
2024-08-30,16.61,16.95,16.35,16.86,329271,16.61,16.95,16.35,16.86,329271,0.0,1.0
2024-09-03,16.43,16.75,16.29,16.75,369512,16.43,16.75,16.29,16.75,369512,0.0,1.0
2024-09-04,16.44,16.58,15.895,16.0,204990,16.44,16.58,15.895,16.0,204990,0.0,1.0
2024-09-05,15.87,16.2,15.79,16.06,363345,15.87,16.2,15.79,16.06,363345,0.0,1.0
2024-09-06,15.15,16.11,15.0601,16.08,507750,15.15,16.11,15.0601,16.08,507750,0.0,1.0
2024-09-09,16.2,16.21,15.53,15.69,463570,16.2,16.21,15.53,15.69,463570,0.0,1.0
2024-09-10,16.41,16.45,16.01,16.14,146652,16.41,16.45,16.01,16.14,146652,0.0,1.0
2024-09-11,16.33,16.435,15.74,16.03,179796,16.33,16.435,15.74,16.03,179796,0.0,1.0
2024-09-12,16.54,16.59,16.25,16.35,175411,16.54,16.59,16.25,16.35,175411,0.0,1.0
2024-09-13,16.93,17.019,16.35,16.35,349418,16.93,17.019,16.35,16.35,349418,0.0,1.0
2024-09-16,16.42,16.58,16.29,16.56,104307,16.42,16.58,16.29,16.56,104307,0.0,1.0
2024-09-17,16.98,17.38,16.69,16.79,416075,16.98,17.38,16.69,16.79,416075,0.0,1.0
2024-09-18,17.0,17.34,16.79,16.99,161178,17.0,17.34,16.79,16.99,161178,0.0,1.0
2024-09-19,17.92,18.11,17.775,17.92,140915,17.92,18.11,17.775,17.92,140915,0.0,1.0
2024-09-20,17.8,18.0,17.68,17.84,121799,17.8,18.0,17.68,17.84,121799,0.0,1.0
2024-09-23,17.92,18.08,17.87,17.92,106903,17.92,18.08,17.87,17.92,106903,0.0,1.0
2024-09-24,18.21,18.23,17.77,17.99,63083,18.21,18.23,17.77,17.99,63083,0.0,1.0
2024-09-25,17.9,18.13,17.85,18.01,37103,17.9,18.13,17.85,18.01,37103,0.0,1.0
2024-09-26,18.33,18.67,18.17,18.25,521377,18.33,18.67,18.17,18.25,521377,0.0,1.0
2024-09-27,18.59,18.86,18.54,18.6,446559,18.59,18.86,18.54,18.6,446559,0.0,1.0
2024-09-30,17.98,18.15,17.85,18.11,224978,17.98,18.15,17.85,18.11,224978,0.0,1.0
2024-10-01,17.48,17.94,17.27,17.93,347372,17.48,17.94,17.27,17.93,347372,0.0,1.0
2024-10-02,17.04,17.65,16.99,17.23,143656,17.04,17.65,16.99,17.23,143656,0.0,1.0
2024-10-03,17.28,17.29,16.97,17.14,114792,17.28,17.29,16.97,17.14,114792,0.0,1.0
2024-10-04,17.67,17.7,17.23,17.48,105318,17.67,17.7,17.23,17.48,105318,0.0,1.0
2024-10-07,17.95,18.26,17.79,17.86,154595,17.95,18.26,17.79,17.86,154595,0.0,1.0
2024-10-08,17.63,17.91,17.52,17.74,88299,17.63,17.91,17.52,17.74,88299,0.0,1.0
2024-10-09,17.27,17.66,17.21,17.5262,56761,17.27,17.66,17.21,17.5262,56761,0.0,1.0
2024-10-10,16.9,17.28,16.66,17.27,194999,16.9,17.28,16.66,17.27,194999,0.0,1.0
2024-10-11,17.88,17.97,17.4,17.4,444893,17.88,17.97,17.4,17.4,444893,0.0,1.0
2024-10-14,18.68,18.8,18.33,18.34,130159,18.68,18.8,18.33,18.34,130159,0.0,1.0
2024-10-15,18.98,19.26,18.38,18.66,347317,18.98,19.26,18.38,18.66,347317,0.0,1.0
2024-10-16,19.18,19.36,19.03,19.23,65419,19.18,19.36,19.03,19.23,65419,0.0,1.0
2024-10-17,18.94,19.17,18.89,18.97,78771,18.94,19.17,18.89,18.97,78771,0.0,1.0
2024-10-18,19.43,19.57,19.2,19.2,187468,19.43,19.57,19.2,19.2,187468,0.0,1.0
2024-10-21,19.2,19.23,18.93,19.21,128192,19.2,19.23,18.93,19.21,128192,0.0,1.0
2024-10-22,19.09,19.17,18.87,18.99,173575,19.09,19.17,18.87,18.99,173575,0.0,1.0
2024-10-23,18.81,18.93,18.4533,18.82,220819,18.81,18.93,18.4533,18.82,220819,0.0,1.0
2024-10-24,19.33,19.34,19.06,19.12,70236,19.33,19.34,19.06,19.12,70236,0.0,1.0
2024-10-25,18.91,19.49,18.65,19.28,307204,18.91,19.49,18.65,19.28,307204,0.0,1.0
2024-10-28,19.72,19.8,19.38,19.51,151790,19.72,19.8,19.38,19.51,151790,0.0,1.0
2024-10-29,20.53,20.86,20.07,20.17,295794,20.53,20.86,20.07,20.17,295794,0.0,1.0
2024-10-30,20.34,20.52,20.22,20.32,260436,20.34,20.52,20.22,20.32,260436,0.0,1.0
2024-10-31,19.79,20.38,19.77,20.37,324691,19.79,20.38,19.77,20.37,324691,0.0,1.0
2024-11-01,19.59,20.26,19.48,19.85,252641,19.59,20.26,19.48,19.85,252641,0.0,1.0
2024-11-04,19.04,19.455,18.99,19.41,275020,19.04,19.455,18.99,19.41,275020,0.0,1.0
2024-11-05,19.64,19.95,19.46,19.61,279127,19.64,19.95,19.46,19.61,279127,0.0,1.0
2024-11-06,21.57,21.68,20.85,21.06,349576,21.57,21.68,20.85,21.06,349576,0.0,1.0
2024-11-07,21.67,21.79,21.155,21.25,301683,21.67,21.79,21.155,21.25,301683,0.0,1.0
2024-11-08,21.73,21.91,21.45,21.62,145309,21.73,21.91,21.45,21.62,145309,0.0,1.0
2024-11-11,24.64,24.8,23.1418,23.2,408426,24.64,24.8,23.1418,23.2,408426,0.0,1.0
2024-11-12,25.38,25.49,24.15,24.39,462305,25.38,25.49,24.15,24.39,462305,0.0,1.0
2024-11-13,25.39,26.48,25.31,25.45,494117,25.39,26.48,25.31,25.45,494117,0.0,1.0
2024-11-14,24.77,26.0,24.75,25.85,298939,24.77,26.0,24.75,25.85,298939,0.0,1.0
2024-11-15,25.92,25.93,24.85,25.27,109595,25.92,25.93,24.85,25.27,109595,0.0,1.0
2024-11-18,25.92,26.26,25.41,25.63,172383,25.92,26.26,25.41,25.63,172383,0.0,1.0
2024-11-19,26.21,26.67,25.88,25.97,222283,26.21,26.67,25.88,25.97,222283,0.0,1.0
2024-11-20,26.71,26.91,26.41,26.78,240531,26.71,26.91,26.41,26.78,240531,0.0,1.0
2024-11-21,27.8,28.07,27.0824,27.58,230865,27.8,28.07,27.0824,27.58,230865,0.0,1.0
2024-11-22,28.08,28.24,27.52,27.68,212975,28.08,28.24,27.52,27.68,212975,0.0,1.0
2024-11-25,26.85,27.575,26.74,27.55,359173,26.85,27.575,26.74,27.55,359173,0.0,1.0
2024-11-26,25.73,26.83,25.65,26.06,280371,25.73,26.83,25.65,26.06,280371,0.0,1.0
2024-11-27,27.37,27.58,26.7,26.8,295304,27.37,27.58,26.7,26.8,295304,0.0,1.0
2024-11-29,27.48,28.02,27.48,27.6,244941,27.48,28.02,27.48,27.6,244941,0.0,1.0
2024-12-02,27.09,27.591,26.73,27.2,323937,27.09,27.591,26.73,27.2,323937,0.0,1.0
2024-12-03,27.09,27.29,26.5,26.66,87876,27.09,27.29,26.5,26.66,87876,0.0,1.0
2024-12-04,28.04,28.11,26.81,27.15,196429,28.04,28.11,26.81,27.15,196429,0.0,1.0
2024-12-05,28.03,29.38,27.7,29.17,554420,28.03,29.38,27.7,29.17,554420,0.0,1.0
2024-12-06,28.74,28.89,27.94,28.11,107890,28.74,28.89,27.94,28.11,107890,0.0,1.0
2024-12-09,27.21,28.43,27.19,28.08,303454,27.21,28.43,27.19,28.08,303454,0.0,1.0
2024-12-10,27.31,27.8,26.67,27.73,384526,27.31,27.8,26.67,27.73,384526,0.0,1.0
2024-12-11,28.7,28.82,27.9006,27.95,471081,28.7,28.82,27.9006,27.95,471081,0.0,1.0
2024-12-12,28.31,29.05,28.1,28.75,473552,28.31,29.05,28.1,28.75,473552,0.0,1.0
2024-12-13,28.79,28.88,28.23,28.42,249765,28.79,28.88,28.23,28.42,249765,0.0,1.0
2024-12-16,29.93,30.55,29.53,29.54,315748,29.93,30.55,29.53,29.54,315748,0.0,1.0
2024-12-17,30.22,30.67,29.92,30.52,498588,30.22,30.67,29.92,30.52,498588,0.0,1.0
2024-12-18,28.46,29.69,28.28,29.63,915747,28.46,29.69,28.28,29.63,915747,0.0,1.0
2024-12-19,27.24,29.06,27.035,28.99,364391,27.24,29.06,27.035,28.99,364391,0.0,1.0
2024-12-20,27.24,27.67,26.84,26.86,210803,27.24,27.67,26.84,26.86,210803,0.0,1.0
2024-12-23,26.31,27.03,26.14,27.02,193261,26.31,27.03,26.14,27.02,193261,0.0,1.0
2024-12-24,27.98,28.045,27.315,27.36,161545,27.98,28.045,27.315,27.36,161545,0.0,1.0
2024-12-26,27.02,27.305,26.91,27.07,164492,27.02,27.305,26.91,27.07,164492,0.0,1.0
2024-12-27,26.73,27.26,26.38,27.26,155788,26.73,27.26,26.38,27.26,155788,0.0,1.0
2024-12-30,26.66,26.82,25.81,26.31,173584,26.66,26.82,25.81,26.31,173584,0.0,1.0
2024-12-31,26.45,27.205,26.37,27.07,183295,26.45,27.205,26.37,27.07,183295,0.0,1.0
2025-01-02,27.55,27.7,27.22,27.33,328266,27.55,27.7,27.22,27.33,328266,0.0,1.0
2025-01-03,27.84,28.04,27.36,27.47,272614,27.84,28.04,27.36,27.47,272614,0.0,1.0
2025-01-06,28.95,29.06,28.01,28.05,455194,28.95,29.06,28.01,28.05,455194,0.0,1.0
2025-01-07,27.26,28.53,27.1636,28.53,776437,27.26,28.53,27.1636,28.53,776437,0.0,1.0
2025-01-08,26.57,27.12,26.1337,26.95,288836,26.57,27.12,26.1337,26.95,288836,0.0,1.0
2025-01-10,26.78,27.12,26.12,26.7,257474,26.78,27.12,26.12,26.7,257474,0.0,1.0
2025-01-13,26.49,26.53,25.25,25.69,266090,26.49,26.53,25.25,25.69,266090,0.0,1.0
2025-01-14,27.3,27.5099,26.97,27.4,136326,27.3,27.5099,26.97,27.4,136326,0.0,1.0
2025-01-15,28.19,28.5171,27.92,27.92,120468,28.19,28.5171,27.92,27.92,120468,0.0,1.0
2025-01-16,28.41,28.48,27.54,28.15,196761,28.41,28.48,27.54,28.15,196761,0.0,1.0
2025-01-17,29.66,30.02,29.0,29.09,309263,29.66,30.02,29.0,29.09,309263,0.0,1.0
2025-01-21,30.06,30.36,29.07,29.79,597774,30.06,30.36,29.07,29.79,597774,0.0,1.0
2025-01-22,29.53,29.74,29.24,29.62,274703,29.53,29.74,29.24,29.62,274703,0.0,1.0
2025-01-23,29.24,30.23,28.9304,28.98,1427613,29.24,30.23,28.9304,28.98,1427613,0.0,1.0
2025-01-24,29.69,30.36,29.66,29.82,377878,29.69,30.36,29.66,29.82,377878,0.0,1.0
2025-01-27,28.68,28.93,27.94,28.5,342350,28.68,28.93,27.94,28.5,342350,0.0,1.0
2025-01-28,28.63,29.36,28.62,29.0,340688,28.63,29.36,28.62,29.0,340688,0.0,1.0
2025-01-29,29.51,29.66,28.69,28.91,285778,29.51,29.66,28.69,28.91,285778,0.0,1.0
2025-01-30,29.71,30.11,29.66,29.72,132441,29.71,30.11,29.66,29.72,132441,0.0,1.0
2025-01-31,28.74,30.01,28.71,29.66,303184,28.74,30.01,28.71,29.66,303184,0.0,1.0
2025-02-03,28.65,28.9,26.73,26.78,1078022,28.65,28.9,26.73,26.78,1078022,0.0,1.0
2025-02-04,27.94,28.55,27.72,28.08,568727,27.94,28.55,27.72,28.08,568727,0.0,1.0
2025-02-05,27.54,28.07,27.3,27.97,268212,27.54,28.07,27.3,27.97,268212,0.0,1.0
2025-02-06,27.43,27.99,27.09,27.83,359647,27.43,27.99,27.09,27.83,359647,0.0,1.0
2025-02-07,27.1,28.35,27.06,28.23,221126,27.1,28.35,27.06,28.23,221126,0.0,1.0
2025-02-10,27.54,27.72,27.41,27.63,1153767,27.54,27.72,27.41,27.63,1153767,0.0,1.0
2025-02-11,26.93,27.49,26.8,27.395,186201,26.93,27.49,26.8,27.395,186201,0.0,1.0
2025-02-12,27.44,27.62,26.72,26.75,1164782,27.44,27.62,26.72,26.75,1164782,0.0,1.0
2025-02-13,27.23,27.27,26.94,27.1269,135857,27.23,27.27,26.94,27.1269,135857,0.0,1.0
2025-02-14,27.53,28.0,27.25,27.34,270420,27.53,28.0,27.25,27.34,270420,0.0,1.0
2025-02-18,26.62,27.33,26.38,27.32,471248,26.62,27.33,26.38,27.32,471248,0.0,1.0
2025-02-19,27.19,27.33,26.99,27.28,74402,27.19,27.33,26.99,27.28,74402,0.0,1.0
2025-02-20,27.87,27.95,27.38,27.7,149613,27.87,27.95,27.38,27.7,149613,0.0,1.0
2025-02-21,26.82,28.11,26.76,28.05,935168,26.82,28.11,26.76,28.05,935168,0.0,1.0
2025-02-24,26.59,27.0,26.5,26.97,138840,26.59,27.0,26.5,26.97,138840,0.0,1.0
2025-02-25,24.9,25.21,24.31,25.21,3711988,24.9,25.21,24.31,25.21,3711988,0.0,1.0
2025-02-26,23.85,24.975,23.235,24.23,357449,23.85,24.975,23.235,24.23,357449,0.0,1.0
2025-02-27,23.58,24.41,23.345,24.41,1344313,23.58,24.41,23.345,24.41,1344313,0.0,1.0
2025-02-28,23.81,24.025,22.96,23.14,138292,23.81,24.025,22.96,23.14,138292,0.0,1.0
2025-03-03,24.34,26.37,24.16,26.34,278480,24.34,26.37,24.16,26.34,278480,0.0,1.0
2025-03-04,24.56,25.12,23.08,23.43,1219728,24.56,25.12,23.08,23.43,1219728,0.0,1.0
2025-03-05,25.61,25.61,24.76,25.4,1182978,25.61,25.61,24.76,25.4,1182978,0.0,1.0
2025-03-06,25.19,25.85,24.83,25.46,165061,25.19,25.85,24.83,25.46,165061,0.0,1.0
2025-03-07,24.58,25.75,24.48,25.21,425931,24.58,25.75,24.48,25.21,425931,0.0,1.0
2025-03-10,22.34,23.405,21.865,23.38,418660,22.34,23.405,21.865,23.38,418660,0.0,1.0
2025-03-11,23.48,23.64,22.34,23.04,2425964,23.48,23.64,22.34,23.04,2425964,0.0,1.0
2025-03-12,23.44,23.67,22.83,23.58,282979,23.44,23.67,22.83,23.58,282979,0.0,1.0
2025-03-13,22.66,23.5,22.6,23.44,305885,22.66,23.5,22.6,23.44,305885,0.0,1.0
2025-03-14,23.93,24.13,23.3601,23.56,366857,23.93,24.13,23.3601,23.56,366857,0.0,1.0
2025-03-17,23.91,23.98,23.33,23.47,250632,23.91,23.98,23.33,23.47,250632,0.0,1.0
2025-03-18,23.27,23.33,22.93,23.29,438003,23.27,23.33,22.93,23.29,438003,0.0,1.0
2025-03-19,24.17,24.32,23.65,23.73,462243,24.17,24.32,23.65,23.73,462243,0.0,1.0
2025-03-20,23.81,24.46,23.63,24.05,250892,23.81,24.46,23.63,24.05,250892,0.0,1.0
2025-03-21,23.74,23.855,23.52,23.64,90489,23.74,23.855,23.52,23.64,90489,0.0,1.0
2025-03-24,24.96,25.1177,24.69,24.71,73612,24.96,25.1177,24.69,24.71,73612,0.0,1.0
2025-03-25,24.94,24.99,24.65,24.84,282725,24.94,24.99,24.65,24.84,282725,0.0,1.0
2025-03-26,24.47,24.85,24.27,24.76,476336,24.47,24.85,24.27,24.76,476336,0.0,1.0
2025-03-27,24.61,24.71,24.28,24.38,263957,24.61,24.71,24.28,24.38,263957,0.0,1.0
2025-03-28,23.68,24.17,23.6,24.11,438121,23.68,24.17,23.6,24.11,438121,0.0,1.0
2025-03-31,23.3,23.72,23.09,23.32,321509,23.3,23.72,23.09,23.32,321509,0.0,1.0
2025-04-01,24.04,24.19,23.315,23.67,441154,24.04,24.19,23.315,23.67,441154,0.0,1.0
2025-04-02,24.57,24.72,23.915,23.96,195170,24.57,24.72,23.915,23.96,195170,0.0,1.0
2025-04-03,23.17,23.4,22.96,23.17,506790,23.17,23.4,22.96,23.17,506790,0.0,1.0
2025-04-04,23.75,23.92,23.12,23.38,565434,23.75,23.92,23.12,23.38,565434,0.0,1.0
2025-04-07,22.06,22.835,21.41,21.7,563415,22.06,22.835,21.41,21.7,563415,0.0,1.0
2025-04-08,21.72,22.64,21.56,22.64,108688,21.72,22.64,21.56,22.64,108688,0.0,1.0
2025-04-09,23.27,23.47,21.67,21.67,212172,23.27,23.47,21.67,21.67,212172,0.0,1.0
2025-04-10,22.51,23.11,22.19,23.11,169710,22.51,23.11,22.19,23.11,169710,0.0,1.0
2025-04-11,23.7,23.82,23.07,23.24,143688,23.7,23.82,23.07,23.24,143688,0.0,1.0
2025-04-14,24.02,24.27,23.69,24.04,111072,24.02,24.27,23.69,24.04,111072,0.0,1.0
2025-04-15,23.77,24.46,23.735,24.27,113260,23.77,24.46,23.735,24.27,113260,0.0,1.0
2025-04-16,23.86,24.18,23.57,23.67,104968,23.86,24.18,23.57,23.67,104968,0.0,1.0
2025-04-17,24.03,24.19,23.72,23.96,61344,24.03,24.19,23.72,23.96,61344,0.0,1.0
2025-04-21,24.75,25.07,24.46,24.7,272992,24.75,25.07,24.46,24.7,272992,0.0,1.0
2025-04-22,25.91,25.985,25.33,25.39,839389,25.91,25.985,25.33,25.39,839389,0.0,1.0
2025-04-23,26.48,26.78,26.01,26.59,251044,26.48,26.78,26.01,26.59,251044,0.0,1.0
2025-04-24,26.49,26.51,26.225,26.26,59607,26.49,26.51,26.225,26.26,59607,0.0,1.0
2025-04-25,26.99,27.11,26.65,26.68,283858,26.99,27.11,26.65,26.68,283858,0.0,1.0
2025-04-28,26.81,26.92,26.441,26.92,134600,26.81,26.92,26.441,26.92,134600,0.0,1.0
2025-04-29,26.97,27.005,26.755,26.84,67897,26.97,27.005,26.755,26.84,67897,0.0,1.0
2025-04-30,26.62,26.735,26.26,26.7,215373,26.62,26.735,26.26,26.7,215373,0.0,1.0
2025-05-01,27.31,27.6,27.13,27.35,302765,27.31,27.6,27.13,27.35,302765,0.0,1.0
2025-05-02,27.42,27.71,27.35,27.46,177812,27.42,27.71,27.35,27.46,177812,0.0,1.0
2025-05-05,26.68,26.835,26.46,26.61,183858,26.68,26.835,26.46,26.61,183858,0.0,1.0
2025-05-06,26.85,26.91,26.38,26.5,75703,26.85,26.91,26.38,26.5,75703,0.0,1.0
2025-05-07,27.19,27.58,27.11,27.34,78739,27.19,27.58,27.11,27.34,78739,0.0,1.0
2025-05-08,28.66,28.76,28.0401,28.139,170052,28.66,28.76,28.0401,28.139,170052,0.0,1.0
2025-05-09,29.2,29.33,28.95,29.12,75116,29.2,29.33,28.95,29.12,75116,0.0,1.0
2025-05-12,28.8,29.56,28.5,29.46,143017,28.8,29.56,28.5,29.46,143017,0.0,1.0
2025-05-13,29.65,29.71,29.13,29.38,105910,29.65,29.71,29.13,29.38,105910,0.0,1.0
2025-05-14,29.23,29.52,29.04,29.45,58076,29.23,29.52,29.04,29.45,58076,0.0,1.0
2025-05-15,29.18,29.4499,28.7,29.02,46264,29.18,29.4499,28.7,29.02,46264,0.0,1.0
2025-05-16,29.43,29.53,29.26,29.27,70650,29.43,29.53,29.26,29.27,70650,0.0,1.0
2025-05-19,29.84,29.867,28.97,28.99,98896,29.84,29.867,28.97,28.99,98896,0.0,1.0
2025-05-20,30.3,30.3558,29.46,29.59,91985,30.3,30.3558,29.46,29.59,91985,0.0,1.0
2025-05-21,30.74,31.045,30.03,30.12,275514,30.74,31.045,30.03,30.12,275514,0.0,1.0
2025-05-22,31.47,31.67,31.26,31.52,108394,31.47,31.67,31.26,31.52,108394,0.0,1.0
2025-05-23,30.77,31.12,30.605,30.73,103057,30.77,31.12,30.605,30.73,103057,0.0,1.0
2025-05-27,31.11,31.31,30.78,31.25,60526,31.11,31.31,30.78,31.25,60526,0.0,1.0
2025-05-28,30.25,30.82,30.23,30.75,235031,30.25,30.82,30.23,30.75,235031,0.0,1.0
2025-05-29,29.86,30.65,29.82,30.65,411039,29.86,30.65,29.82,30.65,411039,0.0,1.0
2025-05-30,29.58,29.95,29.3,29.86,255718,29.58,29.95,29.3,29.86,255718,0.0,1.0
2025-06-02,29.54,29.62,29.32,29.4,122140,29.54,29.62,29.32,29.4,122140,0.0,1.0
2025-06-03,30.07,30.23,29.77,29.85,257949,30.07,30.23,29.77,29.85,257949,0.0,1.0
2025-06-04,29.69,29.86,29.46,29.67,116025,29.69,29.86,29.46,29.67,116025,0.0,1.0
2025-06-05,28.8,29.86,28.73,29.86,141855,28.8,29.86,28.73,29.86,141855,0.0,1.0
2025-06-06,29.48,29.82,29.39,29.39,188546,29.48,29.82,29.39,29.39,188546,0.0,1.0
2025-06-09,30.74,30.76,30.3,30.44,44365,30.74,30.76,30.3,30.44,44365,0.0,1.0
2025-06-10,30.99,31.21,30.64,31.05,60141,30.99,31.21,30.64,31.05,60141,0.0,1.0
2025-06-11,30.78,31.22,30.69,31.06,76883,30.78,31.22,30.69,31.06,76883,0.0,1.0
2025-06-12,30.19,30.67,30.14,30.2,86219,30.19,30.67,30.14,30.2,86219,0.0,1.0
2025-06-13,29.74,29.98,29.465,29.67,76919,29.74,29.98,29.465,29.67,76919,0.0,1.0
2025-06-16,30.74,30.81,30.12,30.17,115408,30.74,30.81,30.12,30.17,115408,0.0,1.0
2025-06-17,29.61,29.8877,29.22,29.88,75911,29.61,29.8877,29.22,29.88,75911,0.0,1.0
2025-06-18,29.36,29.76,29.33,29.37,55419,29.36,29.76,29.33,29.37,55419,0.0,1.0
2025-06-20,29.19,30.02,28.96,30.02,314925,29.19,30.02,28.96,30.02,314925,0.0,1.0
2025-06-23,29.18,29.23,28.21,28.6,146028,29.18,29.23,28.21,28.6,146028,0.0,1.0
2025-06-24,29.88,30.02,29.64,29.75,35778,29.88,30.02,29.64,29.75,35778,0.0,1.0
2025-06-25,30.49,30.605,30.25,30.5,31698,30.49,30.605,30.25,30.5,31698,0.0,1.0
2025-06-26,30.43,30.4774,30.22,30.3,45349,30.43,30.4774,30.22,30.3,45349,0.0,1.0
2025-06-27,30.22,30.45,30.1,30.2,78205,30.22,30.45,30.1,30.2,78205,0.0,1.0
2025-06-30,30.47,30.5,30.18,30.5,142229,30.47,30.5,30.18,30.5,142229,0.0,1.0
2025-07-01,29.79,30.29,29.79,30.12,161262,29.79,30.29,29.79,30.12,161262,0.0,1.0
2025-07-02,31.04,31.06,30.4,30.42,362736,31.04,31.06,30.4,30.42,362736,0.0,1.0
2025-07-03,30.91,31.29,30.89,30.96,87584,30.91,31.29,30.89,30.96,87584,0.0,1.0
2025-07-07,30.55,30.72,30.39,30.68,111412,30.55,30.72,30.39,30.68,111412,0.0,1.0
2025-07-08,30.77,30.87,30.55,30.8,77669,30.77,30.87,30.55,30.8,77669,0.0,1.0
2025-07-09,31.65,31.7,30.68,30.98,226202,31.65,31.7,30.68,30.98,226202,0.0,1.0
2025-07-10,32.08,32.22,31.26,31.43,223370,32.08,32.22,31.26,31.43,223370,0.0,1.0
2025-07-11,33.42,33.44,32.991,33.25,269202,33.42,33.44,32.991,33.25,269202,0.0,1.0
2025-07-14,33.92,34.53,33.7,34.44,320134,33.92,34.53,33.7,34.44,320134,0.0,1.0
2025-07-15,32.93,33.51,32.74,33.3,306948,32.93,33.51,32.74,33.3,306948,0.0,1.0
2025-07-16,33.74,33.92,33.42,33.62,406078,33.74,33.92,33.42,33.62,406078,0.0,1.0
2025-07-17,33.67,33.92,33.25,33.35,230350,33.67,33.92,33.25,33.35,230350,0.0,1.0
2025-07-18,33.19,33.72,33.11,33.62,499229,33.19,33.72,33.11,33.62,499229,0.0,1.0
2025-07-21,33.0,33.72,32.95,33.44,473485,33.0,33.72,32.95,33.44,473485,0.0,1.0
2025-07-22,33.74,34.0,33.295,33.73,223883,33.74,34.0,33.295,33.73,223883,0.0,1.0
2025-07-23,33.49,33.55,33.17,33.4,87838,33.49,33.55,33.17,33.4,87838,0.0,1.0
2025-07-24,33.68,33.8,33.32,33.56,124688,33.68,33.8,33.32,33.56,124688,0.0,1.0
2025-07-25,33.03,33.1004,32.53,32.865,249757,33.03,33.1004,32.53,32.865,249757,0.0,1.0
2025-07-28,33.39,33.68,33.19,33.55,68627,33.39,33.68,33.19,33.55,68627,0.0,1.0
2025-07-29,33.2,33.65,33.04,33.64,179442,33.2,33.65,33.04,33.64,179442,0.0,1.0
2025-07-30,33.03,33.6,32.7,33.22,232373,33.03,33.6,32.7,33.22,232373,0.0,1.0
2025-07-31,33.0,33.61,32.99,33.38,270139,33.0,33.61,32.99,33.38,270139,0.0,1.0
2025-08-01,31.97,32.67,31.94,32.64,536881,31.97,32.67,31.94,32.64,536881,0.0,1.0
2025-08-04,32.44,32.7,32.28,32.28,121961,32.44,32.7,32.28,32.28,121961,0.0,1.0
2025-08-05,32.12,32.37,31.84,32.28,204686,32.12,32.37,31.84,32.28,204686,0.0,1.0
2025-08-06,32.59,32.72,32.14,32.18,84479,32.59,32.72,32.14,32.18,84479,0.0,1.0
2025-08-07,33.23,33.26,32.74,32.93,226275,33.23,33.26,32.74,32.93,226275,0.0,1.0
2025-08-08,32.93,33.17,32.76,33.04,304094,32.93,33.17,32.76,33.04,304094,0.0,1.0
2025-08-11,33.67,34.12,33.53,33.81,153732,33.67,34.12,33.53,33.81,153732,0.0,1.0
2025-08-12,33.83,33.95,33.53,33.68,177665,33.83,33.95,33.53,33.68,177665,0.0,1.0
2025-08-13,34.74,34.75,33.97,34.11,174216,34.74,34.75,33.97,34.11,174216,0.0,1.0
2025-08-14,33.35,33.73,33.12,33.44,584390,33.35,33.73,33.12,33.44,584390,0.0,1.0
2025-08-15,33.06,33.48,33.02,33.48,105839,33.06,33.48,33.02,33.48,105839,0.0,1.0
2025-08-18,32.88,33.01,32.45,32.7,68460,32.88,33.01,32.45,32.7,68460,0.0,1.0
2025-08-19,31.95,32.73,31.82,32.73,188253,31.95,32.73,31.82,32.73,188253,0.0,1.0
2025-08-20,32.29,32.33,31.79,32.04,153974,32.29,32.33,31.79,32.04,153974,0.0,1.0
2025-08-21,31.71,32.2,31.64,32.04,87925,31.71,32.2,31.64,32.04,87925,0.0,1.0
2025-08-22,32.97,33.2001,31.63,31.72,189495,32.97,33.2001,31.63,31.72,189495,0.0,1.0
2025-08-25,31.31,31.91,31.25,31.57,219290,31.31,31.91,31.25,31.57,219290,0.0,1.0
2025-08-26,31.43,31.435,30.96,31.04,447823,31.43,31.435,30.96,31.04,447823,0.0,1.0
2025-08-27,31.7,31.85,31.39,31.445,56352,31.7,31.85,31.39,31.445,56352,0.0,1.0
2025-08-28,31.65,32.0216,31.64,31.95,317196,31.65,32.0216,31.64,31.95,317196,0.0,1.0
2025-08-29,30.5875,31.24,30.51,31.24,396176,30.5875,31.24,30.51,31.24,396176,0.0,1.0
2025-09-02,31.33,31.59,30.85,30.91,176260,31.33,31.59,30.85,30.91,176260,0.0,1.0
2025-09-03,31.75,31.84,31.43,31.47,211380,31.75,31.84,31.43,31.47,211380,0.0,1.0
2025-09-04,31.04,31.33,30.91,31.33,158969,31.04,31.33,30.91,31.33,158969,0.0,1.0
2025-09-05,31.5336,32.01,31.15,31.92,245557,31.5336,32.01,31.15,31.92,245557,0.0,1.0
2025-09-08,31.71,31.92,31.63,31.74,372591,31.71,31.92,31.63,31.74,372591,0.0,1.0
2025-09-09,31.46,31.93,31.3,31.9,287645,31.46,31.93,31.3,31.9,287645,0.0,1.0
2025-09-10,32.11,32.35,31.985,32.15,463855,32.11,32.35,31.985,32.15,463855,0.0,1.0
2025-09-11,32.35,32.43,32.17,32.17,70123,32.35,32.43,32.17,32.17,70123,0.0,1.0
2025-09-12,33.03,33.04,32.47,32.48,315178,33.03,33.04,32.47,32.48,315178,0.0,1.0
2025-09-15,32.59,32.64,32.32,32.52,128363,32.59,32.64,32.32,32.52,128363,0.0,1.0
2025-09-16,33.03,33.06,32.42,32.64,205636,33.03,33.06,32.42,32.64,205636,0.0,1.0
2025-09-17,32.68,32.87,32.4,32.86,309191,32.68,32.87,32.4,32.86,309191,0.0,1.0
2025-09-18,33.22,33.34,33.08,33.19,157191,33.22,33.34,33.08,33.19,157191,0.0,1.0
2025-09-19,32.54,32.93,32.52,32.85,404838,32.54,32.93,32.52,32.85,404838,0.0,1.0
2025-09-22,31.67,32.01,31.64,31.92,80484,31.67,32.01,31.64,31.92,80484,0.0,1.0
2025-09-23,31.5431,32.0,31.52,31.92,29085,31.5431,32.0,31.52,31.92,29085,0.0,1.0
2025-09-24,32.0548,32.22,31.9,31.96,101105,32.0548,32.22,31.9,31.96,101105,0.0,1.0
2025-09-25,30.9,31.56,30.665,31.55,401434,30.9,31.56,30.665,31.55,401434,0.0,1.0
2025-09-26,30.85,31.16,30.705,30.85,409581,30.85,31.16,30.705,30.85,409581,0.0,1.0
2025-09-29,32.32,32.35,31.68,31.72,725239,32.32,32.35,31.68,31.72,725239,0.0,1.0
2025-09-30,32.33,32.38,31.88,32.02,940762,32.33,32.38,31.88,32.02,940762,0.0,1.0
2025-10-01,33.2053,33.42,32.92,32.97,240551,33.2053,33.42,32.92,32.97,240551,0.0,1.0
2025-10-02,34.1913,34.24,33.53,33.71,645379,34.1913,34.24,33.53,33.71,645379,0.0,1.0
2025-10-03,34.72,35.04,33.95,34.13,507111,34.72,35.04,33.95,34.13,507111,0.0,1.0
2025-10-06,35.4612,35.7,35.17,35.31,323545,35.4612,35.7,35.17,35.31,323545,0.0,1.0
2025-10-07,34.37,35.32,34.1,35.32,760712,34.37,35.32,34.1,35.32,760712,0.0,1.0
2025-10-08,34.87,35.105,34.44,34.63,281251,34.87,35.105,34.44,34.63,281251,0.0,1.0
2025-10-09,34.18,34.87,33.85,34.87,122392,34.18,34.87,33.85,34.87,122392,0.0,1.0
2025-10-10,32.9402,34.64,32.75,34.49,765252,32.9402,34.64,32.75,34.49,765252,0.0,1.0
2025-10-13,32.7356,32.76,32.18,32.31,469650,32.7356,32.76,32.18,32.31,469650,0.0,1.0
2025-10-14,31.8234,32.1,31.06,31.3,536934,31.8234,32.1,31.06,31.3,536934,0.0,1.0
2025-10-15,31.44,31.72,31.13,31.5,384204,31.44,31.72,31.13,31.5,384204,0.0,1.0
2025-10-16,30.57,31.49,30.38,31.41,452860,30.57,31.49,30.38,31.41,452860,0.0,1.0
2025-10-17,30.1,30.38,29.55,29.8,1059531,30.1,30.38,29.55,29.8,1059531,0.0,1.0
2025-10-20,31.33,31.575,31.05,31.31,607895,31.33,31.575,31.05,31.31,607895,0.0,1.0
2025-10-21,31.61,32.235,30.59,30.75,341183,31.61,32.235,30.59,30.75,341183,0.0,1.0
2025-10-22,30.47,30.84,30.36,30.53,923565,30.47,30.84,30.36,30.53,923565,0.0,1.0
2025-10-23,31.13,31.46,30.74,30.85,441246,31.13,31.46,30.74,30.85,441246,0.0,1.0
2025-10-24,31.27,31.46,31.02,31.43,286969,31.27,31.46,31.02,31.43,286969,0.0,1.0
2025-10-27,32.49,32.71,32.35,32.54,158937,32.49,32.71,32.35,32.54,158937,0.0,1.0
2025-10-28,32.12,32.81,32.07,32.51,370189,32.12,32.81,32.07,32.51,370189,0.0,1.0
2025-10-29,31.24,32.08,30.89,32.07,613986,31.24,32.08,30.89,32.07,613986,0.0,1.0
2025-10-30,30.08,30.65,30.01,30.64,397467,30.08,30.65,30.01,30.64,397467,0.0,1.0
2025-10-31,31.02,31.36,30.67,31.04,388696,31.02,31.36,30.67,31.04,388696,0.0,1.0
2025-11-03,30.12,30.52,29.75,30.39,404981,30.12,30.52,29.75,30.39,404981,0.0,1.0
2025-11-04,28.44,29.59,28.11,29.27,1015778,28.44,29.59,28.11,29.27,1015778,0.0,1.0
2025-11-05,29.33,29.54,28.87,29.01,461294,29.33,29.54,28.87,29.01,461294,0.0,1.0
2025-11-06,28.5,29.06,28.32,29.04,533839,28.5,29.06,28.32,29.04,533839,0.0,1.0
2025-11-07,29.2921,29.33,28.08,28.28,492525,29.2921,29.33,28.08,28.28,492525,0.0,1.0
2025-11-10,29.95,30.03,29.56,30.0,315477,29.95,30.03,29.56,30.0,315477,0.0,1.0
2025-11-11,29.04,29.57,29.0,29.53,277708,29.04,29.57,29.0,29.53,277708,0.0,1.0
2025-11-12,28.68,29.63,28.47,29.61,825496,28.68,29.63,28.47,29.61,825496,0.0,1.0
2025-11-13,27.68,29.21,27.64,28.93,738558,27.68,29.21,27.64,28.93,738558,0.0,1.0
2025-11-14,26.6067,27.48,26.585,26.91,320184,26.6067,27.48,26.585,26.91,320184,0.0,1.0
2025-11-17,25.94,27.07,25.75,26.55,714783,25.94,27.07,25.75,26.55,714783,0.0,1.0
2025-11-18,26.19,26.49,25.69,25.89,294564,26.19,26.49,25.69,25.89,294564,0.0,1.0
2025-11-19,25.26,26.07,24.995,25.72,509636,25.26,26.07,24.995,25.72,509636,0.0,1.0
2025-11-20,24.39,25.84,24.28,25.8,582965,24.39,25.84,24.28,25.8,582965,0.0,1.0
2025-11-21,23.86,24.16,23.24,23.62,772823,23.86,24.16,23.24,23.62,772823,0.0,1.0
2025-11-24,25.16,25.2,24.07,24.25,215374,25.16,25.2,24.07,24.25,215374,0.0,1.0
2025-11-25,24.67,24.88,24.32,24.61,377985,24.67,24.88,24.32,24.61,377985,0.0,1.0
2025-11-26,25.39,25.54,24.48,24.65,279525,25.39,25.54,24.48,24.65,279525,0.0,1.0