date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-26,11.0,12.14,10.99,12.0,24876214,11.0,12.14,10.99,12.0,24876214,0.0,1.0
2024-01-29,10.56,11.21,10.5,11.0,5813834,10.56,11.21,10.5,11.0,5813834,0.0,1.0
2024-01-30,11.21,11.34,10.265,10.5,5281122,11.21,11.34,10.265,10.5,5281122,0.0,1.0
2024-01-31,11.02,11.4,11.0,11.11,4131918,11.02,11.4,11.0,11.11,4131918,0.0,1.0
2024-02-01,11.31,11.53,11.0,11.05,7311199,11.31,11.53,11.0,11.05,7311199,0.0,1.0
2024-02-02,11.1,11.2418,11.05,11.2,1420966,11.1,11.2418,11.05,11.2,1420966,0.0,1.0
2024-02-05,11.1,11.2,10.97,11.07,2458823,11.1,11.2,10.97,11.07,2458823,0.0,1.0
2024-02-06,11.33,11.435,11.0,11.01,2114577,11.33,11.435,11.0,11.01,2114577,0.0,1.0
2024-02-07,11.49,11.53,11.2535,11.3,2204026,11.49,11.53,11.2535,11.3,2204026,0.0,1.0
2024-02-08,11.34,11.545,11.27,11.46,1994674,11.34,11.545,11.27,11.46,1994674,0.0,1.0
2024-02-09,11.32,11.505,11.32,11.35,1515737,11.32,11.505,11.32,11.35,1515737,0.0,1.0
2024-02-12,11.36,11.39,11.25,11.25,2675610,11.36,11.39,11.25,11.25,2675610,0.0,1.0
2024-02-13,11.17,11.41,11.15,11.25,1048636,11.17,11.41,11.15,11.25,1048636,0.0,1.0
2024-02-14,10.96,11.24,10.78,11.16,1675174,10.96,11.24,10.78,11.16,1675174,0.0,1.0
2024-02-15,10.66,11.13,10.65,10.9,2522995,10.66,11.13,10.65,10.9,2522995,0.0,1.0
2024-02-16,10.71,10.94,10.55,10.65,997512,10.71,10.94,10.55,10.65,997512,0.0,1.0
2024-02-20,10.43,11.1,10.4,11.07,2887458,10.43,11.1,10.4,11.07,2887458,0.0,1.0
2024-02-21,10.06,10.51,9.945,10.43,2644434,10.06,10.51,9.945,10.43,2644434,0.0,1.0
2024-02-22,9.81,10.2,9.7,10.14,3040039,9.81,10.2,9.7,10.14,3040039,0.0,1.0
2024-02-23,9.32,9.79,9.07,9.7,2840110,9.32,9.79,9.07,9.7,2840110,0.0,1.0
2024-02-26,9.26,9.36,9.16,9.33,1735484,9.26,9.36,9.16,9.33,1735484,0.0,1.0
2024-02-27,9.75,9.77,9.41,9.66,3395414,9.75,9.77,9.41,9.66,3395414,0.0,1.0
2024-02-28,9.73,9.87,9.29,9.75,1615173,9.73,9.87,9.29,9.75,1615173,0.0,1.0
2024-02-29,8.99,10.0,8.8,9.93,4863351,8.99,10.0,8.8,9.93,4863351,0.0,1.0
2024-03-01,8.95,9.0692,8.73,9.01,3128340,8.95,9.0692,8.73,9.01,3128340,0.0,1.0
2024-03-04,9.4,9.67,8.86,8.97,2120568,9.4,9.67,8.86,8.97,2120568,0.0,1.0
2024-03-05,9.19,9.31,9.07,9.31,1328939,9.19,9.31,9.07,9.31,1328939,0.0,1.0
2024-03-06,9.09,9.42,9.0,9.32,1260054,9.09,9.42,9.0,9.32,1260054,0.0,1.0
2024-03-07,9.02,9.38,9.02,9.02,1195958,9.02,9.38,9.02,9.02,1195958,0.0,1.0
2024-03-08,9.06,9.17,8.9,9.0,970727,9.06,9.17,8.9,9.0,970727,0.0,1.0
2024-03-11,9.24,9.32,9.04,9.06,812307,9.24,9.32,9.04,9.06,812307,0.0,1.0
2024-03-12,9.17,9.41,9.12,9.25,583232,9.17,9.41,9.12,9.25,583232,0.0,1.0
2024-03-13,8.75,9.26,8.72,9.14,1811806,8.75,9.26,8.72,9.14,1811806,0.0,1.0
2024-03-14,8.23,8.77,7.94,8.75,2836598,8.23,8.77,7.94,8.75,2836598,0.0,1.0
2024-03-15,8.24,8.41,7.85,8.21,13394389,8.24,8.41,7.85,8.21,13394389,0.0,1.0
2024-03-18,8.83,9.0,8.6,9.0,1805750,8.83,9.0,8.6,9.0,1805750,0.0,1.0
2024-03-19,9.21,9.415,8.84,8.91,1343358,9.21,9.415,8.84,8.91,1343358,0.0,1.0
2024-03-20,9.0,9.33,8.86,9.09,833572,9.0,9.33,8.86,9.09,833572,0.0,1.0
2024-03-21,9.35,9.38,8.89,8.89,654149,9.35,9.38,8.89,8.89,654149,0.0,1.0
2024-03-22,9.61,9.69,9.24,9.41,1229509,9.61,9.69,9.24,9.41,1229509,0.0,1.0
2024-03-25,9.7,9.95,9.6,9.64,1998681,9.7,9.95,9.6,9.64,1998681,0.0,1.0
2024-03-26,9.86,9.959,9.53,9.72,1801338,9.86,9.959,9.53,9.72,1801338,0.0,1.0
2024-03-27,10.16,10.38,9.85,9.86,4528721,10.16,10.38,9.85,9.86,4528721,0.0,1.0
2024-03-28,10.87,11.09,10.18,10.18,4404723,10.87,11.09,10.18,10.18,4404723,0.0,1.0
2024-04-01,10.99,11.02,10.75,10.92,3228254,10.99,11.02,10.75,10.92,3228254,0.0,1.0
2024-04-02,10.57,10.9,10.51,10.83,1643780,10.57,10.9,10.51,10.83,1643780,0.0,1.0
2024-04-03,10.44,10.91,10.36,10.47,1902127,10.44,10.91,10.36,10.47,1902127,0.0,1.0
2024-04-04,10.29,10.585,10.26,10.44,763854,10.29,10.585,10.26,10.44,763854,0.0,1.0
2024-04-05,10.22,10.46,10.11,10.35,896537,10.22,10.46,10.11,10.35,896537,0.0,1.0
2024-04-08,10.42,10.515,10.03,10.26,630024,10.42,10.515,10.03,10.26,630024,0.0,1.0
2024-04-09,10.42,10.602,10.33,10.46,696333,10.42,10.602,10.33,10.46,696333,0.0,1.0
2024-04-10,10.44,10.59,10.2375,10.26,979250,10.44,10.59,10.2375,10.26,979250,0.0,1.0
2024-04-11,10.43,10.63,10.16,10.41,783005,10.43,10.63,10.16,10.41,783005,0.0,1.0
2024-04-12,10.05,10.537,9.98,10.4,1836507,10.05,10.537,9.98,10.4,1836507,0.0,1.0
2024-04-15,10.39,10.45,10.03,10.04,1673235,10.39,10.45,10.03,10.04,1673235,0.0,1.0
2024-04-16,10.57,10.6,10.2,10.28,1687748,10.57,10.6,10.2,10.28,1687748,0.0,1.0
2024-04-17,10.27,10.84,10.18,10.52,1301298,10.27,10.84,10.18,10.52,1301298,0.0,1.0
2024-04-18,10.29,10.44,10.17,10.26,591734,10.29,10.44,10.17,10.26,591734,0.0,1.0
2024-04-19,10.51,10.54,10.25,10.25,425267,10.51,10.54,10.25,10.25,425267,0.0,1.0
2024-04-22,10.61,10.785,10.47,10.52,1415956,10.61,10.785,10.47,10.52,1415956,0.0,1.0
2024-04-23,10.7,10.76,10.47,10.67,1023607,10.7,10.76,10.47,10.67,1023607,0.0,1.0
2024-04-24,10.78,10.83,10.53,10.69,724810,10.78,10.83,10.53,10.69,724810,0.0,1.0
2024-04-25,10.41,10.75,10.4,10.73,530647,10.41,10.75,10.4,10.73,530647,0.0,1.0
2024-04-26,10.58,10.66,10.3,10.4,395965,10.58,10.66,10.3,10.4,395965,0.0,1.0
2024-04-29,10.91,10.92,10.47,10.53,695623,10.91,10.92,10.47,10.53,695623,0.0,1.0
2024-04-30,10.69,11.0699,10.63,10.89,1142046,10.69,11.0699,10.63,10.89,1142046,0.0,1.0
2024-05-01,10.66,10.88,10.5,10.63,600653,10.66,10.88,10.5,10.63,600653,0.0,1.0
2024-05-02,11.06,11.37,10.42,11.27,1321248,11.06,11.37,10.42,11.27,1321248,0.0,1.0
2024-05-03,11.5,11.51,11.1,11.27,1534427,11.5,11.51,11.1,11.27,1534427,0.0,1.0
2024-05-06,11.41,11.77,11.37,11.67,639972,11.41,11.77,11.37,11.67,639972,0.0,1.0
2024-05-07,11.48,11.6,11.13,11.42,2425702,11.48,11.6,11.13,11.42,2425702,0.0,1.0
2024-05-08,11.37,11.515,11.27,11.48,733581,11.37,11.515,11.27,11.48,733581,0.0,1.0
2024-05-09,11.51,11.59,11.3,11.38,893457,11.51,11.59,11.3,11.38,893457,0.0,1.0
2024-05-10,11.24,11.5491,11.19,11.45,565783,11.24,11.5491,11.19,11.45,565783,0.0,1.0
2024-05-13,11.24,11.535,11.0904,11.34,608585,11.24,11.535,11.0904,11.34,608585,0.0,1.0
2024-05-14,11.3,11.48,11.22,11.3,1107287,11.3,11.48,11.22,11.3,1107287,0.0,1.0
2024-05-15,11.63,11.65,11.32,11.39,1273509,11.63,11.65,11.32,11.39,1273509,0.0,1.0
2024-05-16,11.4,11.696,11.3,11.58,741991,11.4,11.696,11.3,11.58,741991,0.0,1.0
2024-05-17,11.47,11.54,11.24,11.42,922418,11.47,11.54,11.24,11.42,922418,0.0,1.0
2024-05-20,11.45,11.84,11.26,11.48,1036836,11.45,11.84,11.26,11.48,1036836,0.0,1.0
2024-05-21,11.15,11.38,11.105,11.38,378264,11.15,11.38,11.105,11.38,378264,0.0,1.0
2024-05-22,11.48,11.76,11.26,11.47,950473,11.48,11.76,11.26,11.47,950473,0.0,1.0
2024-05-23,11.43,11.56,11.039,11.45,454912,11.43,11.56,11.039,11.45,454912,0.0,1.0
2024-05-24,11.32,11.46,11.16,11.43,298324,11.32,11.46,11.16,11.43,298324,0.0,1.0
2024-05-28,11.28,11.47,11.19,11.35,591872,11.28,11.47,11.19,11.35,591872,0.0,1.0
2024-05-29,11.35,11.49,11.05,11.12,464189,11.35,11.49,11.05,11.12,464189,0.0,1.0
2024-05-30,11.45,11.6,11.32,11.4,838737,11.45,11.6,11.32,11.4,838737,0.0,1.0
2024-05-31,11.25,11.45,11.04,11.45,1846821,11.25,11.45,11.04,11.45,1846821,0.0,1.0
2024-06-03,11.52,11.61,11.14,11.48,1069107,11.52,11.61,11.14,11.48,1069107,0.0,1.0
2024-06-04,11.48,11.55,11.36,11.53,503461,11.48,11.55,11.36,11.53,503461,0.0,1.0
2024-06-05,11.55,11.58,11.41,11.5,423405,11.55,11.58,11.41,11.5,423405,0.0,1.0
2024-06-06,11.48,12.21,10.51,11.56,3972390,11.48,12.21,10.51,11.56,3972390,0.0,1.0
2024-06-07,10.95,11.35,10.67,11.29,1421508,10.95,11.35,10.67,11.29,1421508,0.0,1.0
2024-06-10,11.21,11.21,10.76,10.88,654011,11.21,11.21,10.76,10.88,654011,0.0,1.0
2024-06-11,10.84,11.13,10.821,11.11,608717,10.84,11.13,10.821,11.11,608717,0.0,1.0
2024-06-12,10.84,11.19,10.77,11.11,559994,10.84,11.19,10.77,11.11,559994,0.0,1.0
2024-06-13,10.63,10.8,10.415,10.79,592980,10.63,10.8,10.415,10.79,592980,0.0,1.0
2024-06-14,10.47,10.61,10.36,10.58,1085360,10.47,10.61,10.36,10.58,1085360,0.0,1.0
2024-06-17,10.4,10.66,10.28,10.47,916444,10.4,10.66,10.28,10.47,916444,0.0,1.0
2024-06-18,10.52,10.71,10.34,10.34,521058,10.52,10.71,10.34,10.34,521058,0.0,1.0
2024-06-20,10.42,10.59,10.3701,10.44,419242,10.42,10.59,10.3701,10.44,419242,0.0,1.0
2024-06-21,10.62,10.82,10.42,10.76,934517,10.62,10.82,10.42,10.76,934517,0.0,1.0
2024-06-24,10.81,10.88,10.565,10.59,528375,10.81,10.88,10.565,10.59,528375,0.0,1.0
2024-06-25,10.66,11.0,10.65,10.97,637872,10.66,11.0,10.65,10.97,637872,0.0,1.0
2024-06-26,10.79,10.81,10.43,10.62,734179,10.79,10.81,10.43,10.62,734179,0.0,1.0
2024-06-27,10.82,10.84,10.48,10.84,1360639,10.82,10.84,10.48,10.84,1360639,0.0,1.0
2024-06-28,11.36,11.4,10.72,10.87,3844590,11.36,11.4,10.72,10.87,3844590,0.0,1.0
2024-07-01,10.96,11.46,10.94,11.36,1089439,10.96,11.46,10.94,11.36,1089439,0.0,1.0
2024-07-02,11.1,11.115,10.89,10.98,763674,11.1,11.115,10.89,10.98,763674,0.0,1.0
2024-07-03,11.31,11.33,10.92,11.08,434793,11.31,11.33,10.92,11.08,434793,0.0,1.0
2024-07-05,11.14,11.345,11.12,11.26,645265,11.14,11.345,11.12,11.26,645265,0.0,1.0
2024-07-08,11.04,11.25,11.02,11.24,701523,11.04,11.25,11.02,11.24,701523,0.0,1.0
2024-07-09,10.98,11.08,10.8,11.08,535912,10.98,11.08,10.8,11.08,535912,0.0,1.0
2024-07-10,10.9,11.05,10.77,11.0,530692,10.9,11.05,10.77,11.0,530692,0.0,1.0
2024-07-11,11.1,11.135,10.92,11.07,874769,11.1,11.135,10.92,11.07,874769,0.0,1.0
2024-07-12,11.06,11.27,10.96,11.27,830731,11.06,11.27,10.96,11.27,830731,0.0,1.0
2024-07-15,11.32,11.6,11.13,11.13,975216,11.32,11.6,11.13,11.13,975216,0.0,1.0
2024-07-16,11.99,12.0,11.41,11.41,1657499,11.99,12.0,11.41,11.41,1657499,0.0,1.0
2024-07-17,11.85,12.015,11.74,11.94,1286975,11.85,12.015,11.74,11.94,1286975,0.0,1.0
2024-07-18,11.63,11.99,11.53,11.75,1377905,11.63,11.99,11.53,11.75,1377905,0.0,1.0
2024-07-19,11.7,11.79,11.5363,11.67,464209,11.7,11.79,11.5363,11.67,464209,0.0,1.0
2024-07-22,11.96,11.97,11.695,11.81,653310,11.96,11.97,11.695,11.81,653310,0.0,1.0
2024-07-23,12.17,12.18,11.86,12.02,1204851,12.17,12.18,11.86,12.02,1204851,0.0,1.0
2024-07-24,12.04,12.37,11.99,12.17,872611,12.04,12.37,11.99,12.17,872611,0.0,1.0
2024-07-25,12.09,12.2899,11.93,12.11,1292478,12.09,12.2899,11.93,12.11,1292478,0.0,1.0
2024-07-26,12.33,12.43,12.16,12.23,1487888,12.33,12.43,12.16,12.23,1487888,0.0,1.0
2024-07-29,12.485,12.63,12.27,12.35,1095717,12.485,12.63,12.27,12.35,1095717,0.0,1.0
2024-07-30,12.66,12.72,12.42,12.55,1224088,12.66,12.72,12.42,12.55,1224088,0.0,1.0
2024-07-31,12.39,12.79,12.33,12.71,1038220,12.39,12.79,12.33,12.71,1038220,0.0,1.0
2024-08-01,12.23,12.47,11.91,12.36,923900,12.23,12.47,11.91,12.36,923900,0.0,1.0
2024-08-02,11.16,11.8,10.57,11.68,2212284,11.16,11.8,10.57,11.68,2212284,0.0,1.0
2024-08-05,11.17,11.26,10.15,10.15,1363710,11.17,11.26,10.15,10.15,1363710,0.0,1.0
2024-08-06,11.25,11.56,11.055,11.17,854796,11.25,11.56,11.055,11.17,854796,0.0,1.0
2024-08-07,11.24,11.64,11.21,11.42,531887,11.24,11.64,11.21,11.42,531887,0.0,1.0
2024-08-08,11.52,11.59,11.19,11.33,579193,11.52,11.59,11.19,11.33,579193,0.0,1.0
2024-08-09,11.54,11.79,11.46,11.49,414051,11.54,11.79,11.46,11.49,414051,0.0,1.0
2024-08-12,11.62,11.645,11.38,11.62,409415,11.62,11.645,11.38,11.62,409415,0.0,1.0
2024-08-13,11.84,11.9,11.7,11.72,355911,11.84,11.9,11.7,11.72,355911,0.0,1.0
2024-08-14,11.69,11.88,11.63,11.87,288563,11.69,11.88,11.63,11.87,288563,0.0,1.0
2024-08-15,11.94,12.06,11.755,12.02,403499,11.94,12.06,11.755,12.02,403499,0.0,1.0
2024-08-16,12.01,12.035,11.82,11.94,489717,12.01,12.035,11.82,11.94,489717,0.0,1.0
2024-08-19,11.99,12.24,11.91,12.08,488794,11.99,12.24,11.91,12.08,488794,0.0,1.0
2024-08-20,12.25,12.39,11.96,11.99,703838,12.25,12.39,11.96,11.99,703838,0.0,1.0
2024-08-21,12.21,12.42,12.12,12.32,1166660,12.21,12.42,12.12,12.32,1166660,0.0,1.0
2024-08-22,11.97,12.36,11.95,12.15,765604,11.97,12.36,11.95,12.15,765604,0.0,1.0
2024-08-23,12.57,12.57,11.96,12.08,876884,12.57,12.57,11.96,12.08,876884,0.0,1.0
2024-08-26,12.75,12.89,12.45,12.66,695024,12.75,12.89,12.45,12.66,695024,0.0,1.0
2024-08-27,12.66,12.82,12.61,12.67,541407,12.66,12.82,12.61,12.67,541407,0.0,1.0
2024-08-28,12.63,12.73,12.535,12.7,481951,12.63,12.73,12.535,12.7,481951,0.0,1.0
2024-08-29,12.76,12.86,12.54,12.75,823468,12.76,12.86,12.54,12.75,823468,0.0,1.0
2024-08-30,12.55,12.94,12.505,12.81,1133301,12.55,12.94,12.505,12.81,1133301,0.0,1.0
2024-09-03,12.52,12.76,12.38,12.54,637004,12.52,12.76,12.38,12.54,637004,0.0,1.0
2024-09-04,12.98,13.075,12.35,12.58,873232,12.98,13.075,12.35,12.58,873232,0.0,1.0
2024-09-05,13.0,13.22,12.87,12.99,2182012,13.0,13.22,12.87,12.99,2182012,0.0,1.0
2024-09-06,12.93,13.12,12.74,13.0,1358465,12.93,13.12,12.74,13.0,1358465,0.0,1.0
2024-09-09,13.06,13.17,12.94,13.0,1094813,13.06,13.17,12.94,13.0,1094813,0.0,1.0
2024-09-10,13.57,13.64,13.09,13.14,1210163,13.57,13.64,13.09,13.14,1210163,0.0,1.0
2024-09-11,13.52,13.68,13.355,13.6,1762707,13.52,13.68,13.355,13.6,1762707,0.0,1.0
2024-09-12,14.04,14.05,13.4,13.53,2612773,14.04,14.05,13.4,13.53,2612773,0.0,1.0
2024-09-13,13.85,14.31,13.795,14.13,2259648,13.85,14.31,13.795,14.13,2259648,0.0,1.0
2024-09-16,13.92,14.52,13.9,14.25,2463317,13.92,14.52,13.9,14.25,2463317,0.0,1.0
2024-09-17,14.64,14.89,13.92,14.05,3569888,14.64,14.89,13.92,14.05,3569888,0.0,1.0
2024-09-18,14.87,15.38,14.6,14.6,3525995,14.87,15.38,14.6,14.6,3525995,0.0,1.0
2024-09-19,15.03,15.2,14.91,15.08,1912179,15.03,15.2,14.91,15.08,1912179,0.0,1.0
2024-09-20,14.73,15.28,14.7,15.02,1739600,14.73,15.28,14.7,15.02,1739600,0.0,1.0
2024-09-23,15.01,15.085,14.775,14.78,1117265,15.01,15.085,14.775,14.78,1117265,0.0,1.0
2024-09-24,15.22,15.47,14.84,14.98,2748954,15.22,15.47,14.84,14.98,2748954,0.0,1.0
2024-09-25,14.96,15.35,14.78,15.22,1200416,14.96,15.35,14.78,15.22,1200416,0.0,1.0
2024-09-26,14.72,15.12,14.675,15.0,1867024,14.72,15.12,14.675,15.0,1867024,0.0,1.0
2024-09-27,14.99,15.28,14.825,14.89,1246639,14.99,15.28,14.825,14.89,1246639,0.0,1.0
2024-09-30,14.68,14.98,14.5814,14.9,1163157,14.68,14.98,14.5814,14.9,1163157,0.0,1.0
2024-10-01,14.78,14.9,14.4,14.83,1356828,14.78,14.9,14.4,14.83,1356828,0.0,1.0
2024-10-02,14.81,15.04,14.55,14.8,902896,14.81,15.04,14.55,14.8,902896,0.0,1.0
2024-10-03,14.72,15.205,14.59,14.95,1049428,14.72,15.205,14.59,14.95,1049428,0.0,1.0
2024-10-04,14.76,15.06,14.64,14.83,1266783,14.76,15.06,14.64,14.83,1266783,0.0,1.0
2024-10-07,14.59,14.97,14.525,14.7,954170,14.59,14.97,14.525,14.7,954170,0.0,1.0
2024-10-08,15.01,15.22,14.03,14.61,655845,15.01,15.22,14.03,14.61,655845,0.0,1.0
2024-10-09,15.24,15.43,15.0,15.02,975948,15.24,15.43,15.0,15.02,975948,0.0,1.0
2024-10-10,15.17,15.185,14.83,15.05,1396028,15.17,15.185,14.83,15.05,1396028,0.0,1.0
2024-10-11,15.16,15.265,15.04,15.05,1047217,15.16,15.265,15.04,15.05,1047217,0.0,1.0
2024-10-14,15.29,15.69,15.01,15.16,1033506,15.29,15.69,15.01,15.16,1033506,0.0,1.0
2024-10-15,15.21,15.91,15.065,15.29,4912466,15.21,15.91,15.065,15.29,4912466,0.0,1.0
2024-10-16,15.86,15.89,15.11,15.21,1681902,15.86,15.89,15.11,15.21,1681902,0.0,1.0
2024-10-17,15.91,16.06,15.72,15.79,1604777,15.91,16.06,15.72,15.79,1604777,0.0,1.0
2024-10-18,16.26,16.32,15.8,15.89,1450108,16.26,16.32,15.8,15.89,1450108,0.0,1.0
2024-10-21,16.09,16.49,15.95,16.25,743991,16.09,16.49,15.95,16.25,743991,0.0,1.0
2024-10-22,16.11,16.2999,16.0,16.11,817621,16.11,16.2999,16.0,16.11,817621,0.0,1.0
2024-10-23,15.78,16.31,15.595,15.98,619601,15.78,16.31,15.595,15.98,619601,0.0,1.0
2024-10-24,15.55,15.9,15.54,15.78,641552,15.55,15.9,15.54,15.78,641552,0.0,1.0
2024-10-25,15.5,15.64,15.35,15.64,904087,15.5,15.64,15.35,15.64,904087,0.0,1.0
2024-10-28,15.78,15.86,15.5,15.61,817901,15.78,15.86,15.5,15.61,817901,0.0,1.0
2024-10-29,15.91,16.0905,15.74,15.95,850588,15.91,16.0905,15.74,15.95,850588,0.0,1.0
2024-10-30,14.96,15.89,14.73,15.89,3744152,14.96,15.89,14.73,15.89,3744152,0.0,1.0
2024-10-31,14.97,15.32,14.86,14.96,1288866,14.97,15.32,14.86,14.96,1288866,0.0,1.0
2024-11-01,17.25,17.54,15.7707,16.0,5067777,17.25,17.54,15.7707,16.0,5067777,0.0,1.0
2024-11-04,16.81,17.51,16.5078,17.51,1489259,16.81,17.51,16.5078,17.51,1489259,0.0,1.0
2024-11-05,17.63,17.68,16.715,16.74,2104224,17.63,17.68,16.715,16.74,2104224,0.0,1.0
2024-11-06,18.35,18.4,17.75,18.25,1225721,18.35,18.4,17.75,18.25,1225721,0.0,1.0
2024-11-07,18.92,18.99,18.14,18.39,1259901,18.92,18.99,18.14,18.39,1259901,0.0,1.0
2024-11-08,19.57,19.58,18.81,18.86,1765025,19.57,19.58,18.81,18.86,1765025,0.0,1.0
2024-11-11,20.04,20.18,19.57,19.63,1749313,20.04,20.18,19.57,19.63,1749313,0.0,1.0
2024-11-12,19.54,20.25,19.47,19.87,1598424,19.54,20.25,19.47,19.87,1598424,0.0,1.0
2024-11-13,19.66,20.09,19.385,19.69,719409,19.66,20.09,19.385,19.69,719409,0.0,1.0
2024-11-14,19.19,19.76,19.18,19.64,835860,19.19,19.76,19.18,19.64,835860,0.0,1.0
2024-11-15,19.63,19.67,18.86,19.3,951849,19.63,19.67,18.86,19.3,951849,0.0,1.0
2024-11-18,18.68,19.9,18.59,19.64,1204861,18.68,19.9,18.59,19.64,1204861,0.0,1.0
2024-11-19,18.65,19.02,18.27,18.4,657421,18.65,19.02,18.27,18.4,657421,0.0,1.0
2024-11-20,18.79,18.84,18.41,18.66,968760,18.79,18.84,18.41,18.66,968760,0.0,1.0
2024-11-21,18.75,19.13,18.72,19.12,659001,18.75,19.13,18.72,19.12,659001,0.0,1.0
2024-11-22,18.75,19.03,18.6001,18.87,1075138,18.75,19.03,18.6001,18.87,1075138,0.0,1.0
2024-11-25,19.03,19.31,18.67,18.93,1979085,19.03,19.31,18.67,18.93,1979085,0.0,1.0
2024-11-26,18.74,18.95,18.22,18.93,949801,18.74,18.95,18.22,18.93,949801,0.0,1.0
2024-11-27,19.05,19.98,18.84,18.98,1073464,19.05,19.98,18.84,18.98,1073464,0.0,1.0
2024-11-29,19.3,19.53,19.11,19.3,365059,19.3,19.53,19.11,19.3,365059,0.0,1.0
2024-12-02,19.08,19.48,18.66,18.982,1321408,19.08,19.48,18.66,18.982,1321408,0.0,1.0
2024-12-03,18.98,19.15,18.77,19.03,1111301,18.98,19.15,18.77,19.03,1111301,0.0,1.0
2024-12-04,18.71,19.26,18.55,19.04,340799,18.71,19.26,18.55,19.04,340799,0.0,1.0
2024-12-05,18.51,18.81,18.44,18.76,704805,18.51,18.81,18.44,18.76,704805,0.0,1.0
2024-12-06,18.28,18.655,18.24,18.52,741076,18.28,18.655,18.24,18.52,741076,0.0,1.0
2024-12-09,18.02,18.54,17.75,18.31,1365623,18.02,18.54,17.75,18.31,1365623,0.0,1.0
2024-12-10,18.26,18.62,17.9113,18.14,973840,18.26,18.62,17.9113,18.14,973840,0.0,1.0
2024-12-11,18.37,18.49,18.15,18.41,1129495,18.37,18.49,18.15,18.41,1129495,0.0,1.0
2024-12-12,17.94,18.56,17.8,18.52,878063,17.94,18.56,17.8,18.52,878063,0.0,1.0
2024-12-13,18.56,19.585,17.92,17.97,9803743,18.56,19.585,17.92,17.97,9803743,0.0,1.0
2024-12-16,18.88,19.15,18.217,18.52,1166097,18.88,19.15,18.217,18.52,1166097,0.0,1.0
2024-12-17,18.46,19.33,18.41,18.82,1463508,18.46,19.33,18.41,18.82,1463508,0.0,1.0
2024-12-18,17.13,18.99,17.11,18.48,1743084,17.13,18.99,17.11,18.48,1743084,0.0,1.0
2024-12-19,17.04,17.47,16.7,17.04,1393764,17.04,17.47,16.7,17.04,1393764,0.0,1.0
2024-12-20,17.27,17.49,16.84,16.84,1409256,17.27,17.49,16.84,16.84,1409256,0.0,1.0
2024-12-23,17.4,17.51,16.99,17.45,528727,17.4,17.51,16.99,17.45,528727,0.0,1.0
2024-12-24,17.44,17.49,16.96,17.41,268075,17.44,17.49,16.96,17.41,268075,0.0,1.0
2024-12-26,17.6,17.66,17.225,17.3,336046,17.6,17.66,17.225,17.3,336046,0.0,1.0
2024-12-27,17.02,17.69,17.01,17.62,520818,17.02,17.69,17.01,17.62,520818,0.0,1.0
2024-12-30,17.01,17.18,16.65,16.94,876312,17.01,17.18,16.65,16.94,876312,0.0,1.0
2024-12-31,17.03,17.39,16.5,17.07,1038904,17.03,17.39,16.5,17.07,1038904,0.0,1.0
2025-01-02,17.33,17.52,16.9,17.2,1586195,17.33,17.52,16.9,17.2,1586195,0.0,1.0
2025-01-03,17.64,17.72,17.1,17.36,529465,17.64,17.72,17.1,17.36,529465,0.0,1.0
2025-01-06,17.05,17.95,16.96,17.53,1245407,17.05,17.95,16.96,17.53,1245407,0.0,1.0
2025-01-07,17.34,17.47,16.8,17.14,1195770,17.34,17.47,16.8,17.14,1195770,0.0,1.0
2025-01-08,17.32,17.41,16.7,17.2,1767828,17.32,17.41,16.7,17.2,1767828,0.0,1.0
2025-01-10,17.17,17.63,15.26,17.02,1417377,17.17,17.63,15.26,17.02,1417377,0.0,1.0
2025-01-13,17.28,17.3248,16.735,16.93,887021,17.28,17.3248,16.735,16.93,887021,0.0,1.0
2025-01-14,17.8,17.82,17.315,17.39,430213,17.8,17.82,17.315,17.39,430213,0.0,1.0
2025-01-15,18.0,18.39,17.89,17.89,603575,18.0,18.39,17.89,17.89,603575,0.0,1.0
2025-01-16,18.48,18.53,17.3739,18.03,1154042,18.48,18.53,17.3739,18.03,1154042,0.0,1.0
2025-01-17,18.55,18.93,17.7932,18.56,671743,18.55,18.93,17.7932,18.56,671743,0.0,1.0
2025-01-21,20.89,21.34,17.562,17.8,5155544,20.89,21.34,17.562,17.8,5155544,0.0,1.0
2025-01-22,21.19,21.5,20.32,20.85,3468969,21.19,21.5,20.32,20.85,3468969,0.0,1.0
2025-01-23,21.55,21.87,21.13,21.24,2052784,21.55,21.87,21.13,21.24,2052784,0.0,1.0
2025-01-24,22.82,22.97,21.39,21.55,2598529,22.82,22.97,21.39,21.55,2598529,0.0,1.0
2025-01-27,23.72,23.77,22.55,22.55,2334196,23.72,23.77,22.55,22.55,2334196,0.0,1.0
2025-01-28,22.73,23.81,22.4,23.68,1767512,22.73,23.81,22.4,23.68,1767512,0.0,1.0
2025-01-29,23.75,23.83,23.12,23.33,1356682,23.75,23.83,23.12,23.33,1356682,0.0,1.0
2025-01-30,24.24,24.82,23.74,23.74,1585523,24.24,24.82,23.74,23.74,1585523,0.0,1.0
2025-01-31,23.6,24.37,23.49,24.32,1939040,23.6,24.37,23.49,24.32,1939040,0.0,1.0
2025-02-03,23.72,23.92,23.0,23.12,1419541,23.72,23.92,23.0,23.12,1419541,0.0,1.0
2025-02-04,23.5,23.9,23.44,23.77,974199,23.5,23.9,23.44,23.77,974199,0.0,1.0
2025-02-05,23.4,23.84,23.31,23.59,728976,23.4,23.84,23.31,23.59,728976,0.0,1.0
2025-02-06,22.47,23.68,22.39,23.42,1355806,22.47,23.68,22.39,23.42,1355806,0.0,1.0
2025-02-07,22.11,22.66,21.85,22.43,1928886,22.11,22.66,21.85,22.43,1928886,0.0,1.0
2025-02-10,22.27,22.39,21.67,22.08,761464,22.27,22.39,21.67,22.08,761464,0.0,1.0
2025-02-11,21.97,22.77,21.73,22.16,929340,21.97,22.77,21.73,22.16,929340,0.0,1.0
2025-02-12,21.67,22.27,21.581,21.74,919161,21.67,22.27,21.581,21.74,919161,0.0,1.0
2025-02-13,22.08,22.37,21.61,21.92,1067391,22.08,22.37,21.61,21.92,1067391,0.0,1.0
2025-02-14,22.05,22.8,22.03,22.2,617341,22.05,22.8,22.03,22.2,617341,0.0,1.0
2025-02-18,22.15,22.4281,21.85,22.0,712442,22.15,22.4281,21.85,22.0,712442,0.0,1.0
2025-02-19,20.9,21.52,20.8,20.88,5217194,20.9,21.52,20.8,20.88,5217194,0.0,1.0
2025-02-20,20.4,20.9307,20.235,20.69,1793787,20.4,20.9307,20.235,20.69,1793787,0.0,1.0
2025-02-21,19.49,20.5,19.315,20.37,2194217,19.49,20.5,19.315,20.37,2194217,0.0,1.0
2025-02-24,19.42,19.69,19.055,19.53,1008978,19.42,19.69,19.055,19.53,1008978,0.0,1.0
2025-02-25,19.49,19.55,19.041,19.41,866369,19.49,19.55,19.041,19.41,866369,0.0,1.0
2025-02-26,19.25,19.62,19.15,19.45,941981,19.25,19.62,19.15,19.45,941981,0.0,1.0
2025-02-27,19.23,19.5,18.88,19.26,638069,19.23,19.5,18.88,19.26,638069,0.0,1.0
2025-02-28,19.28,19.58,18.84,19.15,1027770,19.28,19.58,18.84,19.15,1027770,0.0,1.0
2025-03-03,18.51,19.42,18.44,19.28,1487108,18.51,19.42,18.44,19.28,1487108,0.0,1.0
2025-03-04,18.15,18.7,17.63,18.03,1478711,18.15,18.7,17.63,18.03,1478711,0.0,1.0
2025-03-05,18.39,18.52,17.96,18.15,1421005,18.39,18.52,17.96,18.15,1421005,0.0,1.0
2025-03-06,17.23,19.05,16.84,18.6,3955453,17.23,19.05,16.84,18.6,3955453,0.0,1.0
2025-03-07,17.48,17.79,16.79,17.58,2555514,17.48,17.79,16.79,17.58,2555514,0.0,1.0
2025-03-10,16.03,17.445,15.92,17.01,2557146,16.03,17.445,15.92,17.01,2557146,0.0,1.0
2025-03-11,16.79,17.24,16.0,16.07,2523299,16.79,17.24,16.0,16.07,2523299,0.0,1.0
2025-03-12,17.76,18.44,17.1833,17.43,2370868,17.76,18.44,17.1833,17.43,2370868,0.0,1.0
2025-03-13,16.96,17.98,16.69,17.98,1337946,16.96,17.98,16.69,17.98,1337946,0.0,1.0
2025-03-14,17.42,17.44,16.93,17.14,804622,17.42,17.44,16.93,17.14,804622,0.0,1.0
2025-03-17,17.45,17.78,17.29,17.29,848744,17.45,17.78,17.29,17.29,848744,0.0,1.0
2025-03-18,17.72,17.78,17.15,17.23,1201695,17.72,17.78,17.15,17.23,1201695,0.0,1.0
2025-03-19,18.34,18.65,17.41,17.68,1238495,18.34,18.65,17.41,17.68,1238495,0.0,1.0
2025-03-20,18.13,18.46,17.88,18.06,1381319,18.13,18.46,17.88,18.06,1381319,0.0,1.0
2025-03-21,18.05,18.0699,17.64,17.87,1829781,18.05,18.0699,17.64,17.87,1829781,0.0,1.0
2025-03-24,18.69,18.85,18.18,18.44,1933906,18.69,18.85,18.18,18.44,1933906,0.0,1.0
2025-03-25,18.64,18.995,18.29,18.61,1409317,18.64,18.995,18.29,18.61,1409317,0.0,1.0
2025-03-26,18.47,18.88,18.27,18.64,762638,18.47,18.88,18.27,18.64,762638,0.0,1.0
2025-03-27,18.41,18.79,17.93,18.29,909716,18.41,18.79,17.93,18.29,909716,0.0,1.0
2025-03-28,18.03,18.38,17.81,18.35,866535,18.03,18.38,17.81,18.35,866535,0.0,1.0
2025-03-31,18.09,18.32,17.64,17.68,1450898,18.09,18.32,17.64,17.68,1450898,0.0,1.0
2025-04-01,17.94,18.28,17.65,17.96,1649658,17.94,18.28,17.65,17.96,1649658,0.0,1.0
2025-04-02,18.18,18.44,17.63,17.63,1403906,18.18,18.44,17.63,17.63,1403906,0.0,1.0
2025-04-03,17.78,18.15,17.23,17.64,1112685,17.78,18.15,17.23,17.64,1112685,0.0,1.0
2025-04-04,17.15,17.675,16.85,17.01,1593442,17.15,17.675,16.85,17.01,1593442,0.0,1.0
2025-04-07,17.28,17.79,16.075,16.41,1689325,17.28,17.79,16.075,16.41,1689325,0.0,1.0
2025-04-08,16.39,18.1,16.23,18.06,1832961,16.39,18.1,16.23,18.06,1832961,0.0,1.0
2025-04-09,18.14,18.23,16.14,16.26,1693949,18.14,18.23,16.14,16.26,1693949,0.0,1.0
2025-04-10,17.41,18.0,16.98,17.69,1089616,17.41,18.0,16.98,17.69,1089616,0.0,1.0
2025-04-11,17.09,17.55,16.51,17.5,1471203,17.09,17.55,16.51,17.5,1471203,0.0,1.0
2025-04-14,17.1,17.55,16.93,17.39,1216774,17.1,17.55,16.93,17.39,1216774,0.0,1.0
2025-04-15,17.08,17.62,16.86,17.11,981071,17.08,17.62,16.86,17.11,981071,0.0,1.0
2025-04-16,16.81,17.335,16.61,16.93,924680,16.81,17.335,16.61,16.93,924680,0.0,1.0
2025-04-17,16.6,16.94,16.395,16.68,1122809,16.6,16.94,16.395,16.68,1122809,0.0,1.0
2025-04-21,15.62,16.56,15.4836,16.47,869013,15.62,16.56,15.4836,16.47,869013,0.0,1.0
2025-04-22,16.09,16.24,15.695,15.88,1161046,16.09,16.24,15.695,15.88,1161046,0.0,1.0
2025-04-23,16.27,16.91,16.18,16.6,1404682,16.27,16.91,16.18,16.6,1404682,0.0,1.0
2025-04-24,16.55,16.78,16.37,16.37,1213541,16.55,16.78,16.37,16.37,1213541,0.0,1.0
2025-04-25,16.92,17.03,16.25,16.41,844064,16.92,17.03,16.25,16.41,844064,0.0,1.0
2025-04-28,17.31,17.42,16.93,17.06,745459,17.31,17.42,16.93,17.06,745459,0.0,1.0
2025-04-29,17.53,17.54,16.34,17.28,861740,17.53,17.54,16.34,17.28,861740,0.0,1.0
2025-04-30,17.53,17.66,17.12,17.28,934548,17.53,17.66,17.12,17.28,934548,0.0,1.0
2025-05-01,17.9,18.36,17.46,17.89,2342089,17.9,18.36,17.46,17.89,2342089,0.0,1.0
2025-05-02,20.87,20.95,19.4,20.36,4015675,20.87,20.95,19.4,20.36,4015675,0.0,1.0
2025-05-05,21.15,21.88,20.7,21.38,4030918,21.15,21.88,20.7,21.38,4030918,0.0,1.0
2025-05-06,21.83,22.005,20.34,20.6,8770220,21.83,22.005,20.34,20.6,8770220,0.0,1.0
2025-05-07,23.04,23.08,22.01,22.16,3935037,23.04,23.08,22.01,22.16,3935037,0.0,1.0
2025-05-08,22.52,23.45,21.625,23.35,4509180,22.52,23.45,21.625,23.35,4509180,0.0,1.0
2025-05-09,22.82,22.955,22.16,22.34,2128816,22.82,22.955,22.16,22.34,2128816,0.0,1.0
2025-05-12,22.35,23.77,22.07,23.46,3060947,22.35,23.77,22.07,23.46,3060947,0.0,1.0
2025-05-13,23.24,24.08,22.21,22.5,3414739,23.24,24.08,22.21,22.5,3414739,0.0,1.0
2025-05-14,23.49,23.9098,23.2,23.4,4172490,23.49,23.9098,23.2,23.4,4172490,0.0,1.0
2025-05-15,24.02,24.03,22.965,23.46,1525128,24.02,24.03,22.965,23.46,1525128,0.0,1.0
2025-05-16,24.43,24.8,23.91,24.02,1808698,24.43,24.8,23.91,24.02,1808698,0.0,1.0
2025-05-19,24.11,24.355,23.95,24.16,1591516,24.11,24.355,23.95,24.16,1591516,0.0,1.0
2025-05-20,23.82,24.015,23.64,24.01,1461719,23.82,24.015,23.64,24.01,1461719,0.0,1.0
2025-05-21,23.74,24.1,23.42,23.72,1590803,23.74,24.1,23.42,23.72,1590803,0.0,1.0
2025-05-22,22.92,23.73,22.71,23.59,1792286,22.92,23.73,22.71,23.59,1792286,0.0,1.0
2025-05-23,23.23,23.3,22.76,22.91,1101734,23.23,23.3,22.76,22.91,1101734,0.0,1.0
2025-05-27,23.38,24.01,22.92,23.87,1330077,23.38,24.01,22.92,23.87,1330077,0.0,1.0
2025-05-28,23.2,23.653,23.0,23.39,1126247,23.2,23.653,23.0,23.39,1126247,0.0,1.0
2025-05-29,23.4,24.505,23.12,23.47,1927356,23.4,24.505,23.12,23.47,1927356,0.0,1.0
2025-05-30,23.81,23.955,23.0,23.25,2914252,23.81,23.955,23.0,23.25,2914252,0.0,1.0
2025-06-02,23.93,24.42,23.1009,23.95,2150222,23.93,24.42,23.1009,23.95,2150222,0.0,1.0
2025-06-03,23.65,23.96,23.37,23.89,1834004,23.65,23.96,23.37,23.89,1834004,0.0,1.0
2025-06-04,23.58,23.9873,23.32,23.79,2342648,23.58,23.9873,23.32,23.79,2342648,0.0,1.0
2025-06-05,23.5,23.57,23.22,23.54,1735432,23.5,23.57,23.22,23.54,1735432,0.0,1.0
2025-06-06,24.11,24.13,23.4,23.71,1529511,24.11,24.13,23.4,23.71,1529511,0.0,1.0
2025-06-09,23.86,25.57,23.5,24.83,2483449,23.86,25.57,23.5,24.83,2483449,0.0,1.0
2025-06-10,22.24,23.8664,20.5201,23.67,4006412,22.24,23.8664,20.5201,23.67,4006412,0.0,1.0
2025-06-11,21.89,22.25,21.61,22.02,7090611,21.89,22.25,21.61,22.02,7090611,0.0,1.0
2025-06-12,21.6,22.135,21.42,21.99,6806597,21.6,22.135,21.42,21.99,6806597,0.0,1.0
2025-06-13,21.18,21.75,21.152,21.3,5196322,21.18,21.75,21.152,21.3,5196322,0.0,1.0
2025-06-16,21.32,21.45,20.8609,21.28,3514576,21.32,21.45,20.8609,21.28,3514576,0.0,1.0
2025-06-17,21.35,21.77,21.0,21.1,2425076,21.35,21.77,21.0,21.1,2425076,0.0,1.0
2025-06-18,22.38,22.425,21.02,21.29,3883975,22.38,22.425,21.02,21.29,3883975,0.0,1.0
2025-06-20,22.27,22.47,21.88,22.37,2740346,22.27,22.47,21.88,22.37,2740346,0.0,1.0
2025-06-23,22.77,23.005,22.06,22.5,2986115,22.77,23.005,22.06,22.5,2986115,0.0,1.0
2025-06-24,22.89,23.27,22.7,23.04,2166432,22.89,23.27,22.7,23.04,2166432,0.0,1.0
2025-06-25,22.61,23.0,22.475,22.97,1729283,22.61,23.0,22.475,22.97,1729283,0.0,1.0
2025-06-26,23.08,23.145,22.54,22.68,1887990,23.08,23.145,22.54,22.68,1887990,0.0,1.0
2025-06-27,23.54,23.59,22.87,23.04,6956837,23.54,23.59,22.87,23.04,6956837,0.0,1.0
2025-06-30,23.59,23.78,23.24,23.75,2571748,23.59,23.78,23.24,23.75,2571748,0.0,1.0
2025-07-01,22.27,23.5197,22.22,23.33,3323169,22.27,23.5197,22.22,23.33,3323169,0.0,1.0
2025-07-02,22.0,22.22,21.3622,22.22,4037608,22.0,22.22,21.3622,22.22,4037608,0.0,1.0
2025-07-03,22.12,22.2,21.57,21.97,1008367,22.12,22.2,21.57,21.97,1008367,0.0,1.0
2025-07-07,22.0,22.4,21.735,22.11,1588360,22.0,22.4,21.735,22.11,1588360,0.0,1.0
2025-07-08,21.44,22.1663,21.26,22.06,1906307,21.44,22.1663,21.26,22.06,1906307,0.0,1.0
2025-07-09,21.39,21.74,21.12,21.66,1212834,21.39,21.74,21.12,21.66,1212834,0.0,1.0
2025-07-10,20.86,21.325,20.81,21.29,1213439,20.86,21.325,20.81,21.29,1213439,0.0,1.0
2025-07-11,20.31,20.78,20.245,20.78,1270393,20.31,20.78,20.245,20.78,1270393,0.0,1.0
2025-07-14,20.31,20.52,20.09,20.31,1625345,20.31,20.52,20.09,20.31,1625345,0.0,1.0
2025-07-15,20.06,20.37,19.945,20.21,1461243,20.06,20.37,19.945,20.21,1461243,0.0,1.0
2025-07-16,20.06,20.22,19.77,20.19,1690875,20.06,20.22,19.77,20.19,1690875,0.0,1.0
2025-07-17,20.1,20.16,19.8,19.98,966184,20.1,20.16,19.8,19.98,966184,0.0,1.0
2025-07-18,19.945,20.46,19.855,20.155,1140023,19.945,20.46,19.855,20.155,1140023,0.0,1.0
2025-07-21,19.71,20.19,19.635,19.97,1082763,19.71,20.19,19.635,19.97,1082763,0.0,1.0
2025-07-22,20.15,20.22,19.61,19.63,2546378,20.15,20.22,19.61,19.63,2546378,0.0,1.0
2025-07-23,21.3,21.355,20.28,20.31,2759371,21.3,21.355,20.28,20.31,2759371,0.0,1.0
2025-07-24,20.66,21.25,20.64,21.25,2112837,20.66,21.25,20.64,21.25,2112837,0.0,1.0
2025-07-25,20.53,21.1,20.53,20.75,3664135,20.53,21.1,20.53,20.75,3664135,0.0,1.0
2025-07-28,20.48,20.66,20.23,20.66,1756014,20.48,20.66,20.23,20.66,1756014,0.0,1.0
2025-07-29,20.1,20.55,20.025,20.55,1739859,20.1,20.55,20.025,20.55,1739859,0.0,1.0
2025-07-30,21.31,21.35,20.37,20.7,4846584,21.31,21.35,20.37,20.7,4846584,0.0,1.0
2025-07-31,20.65,21.485,20.4,21.07,4764354,20.65,21.485,20.4,21.07,4764354,0.0,1.0
2025-08-01,19.64,20.19,19.23,19.902,5728635,19.64,20.19,19.23,19.902,5728635,0.0,1.0
2025-08-04,19.36,20.23,19.01,20.02,3567335,19.36,20.23,19.01,20.02,3567335,0.0,1.0
2025-08-05,19.85,20.07,19.19,19.47,2663439,19.85,20.07,19.19,19.47,2663439,0.0,1.0
2025-08-06,20.5,20.66,19.51,19.74,2469216,20.5,20.66,19.51,19.74,2469216,0.0,1.0
2025-08-07,20.46,20.84,20.075,20.61,1677215,20.46,20.84,20.075,20.61,1677215,0.0,1.0
2025-08-08,20.78,20.91,20.5102,20.58,1607944,20.78,20.91,20.5102,20.58,1607944,0.0,1.0
2025-08-11,20.66,21.305,20.63,21.0,1304393,20.66,21.305,20.63,21.0,1304393,0.0,1.0
2025-08-12,21.72,21.84,20.77,20.77,2419312,21.72,21.84,20.77,20.77,2419312,0.0,1.0
2025-08-13,22.39,22.42,21.58,21.75,3035136,22.39,22.42,21.58,21.75,3035136,0.0,1.0
2025-08-14,22.58,22.685,22.155,22.18,1935853,22.58,22.685,22.155,22.18,1935853,0.0,1.0
2025-08-15,22.44,22.845,22.36,22.78,1886607,22.44,22.845,22.36,22.78,1886607,0.0,1.0
2025-08-18,23.09,23.17,22.46,22.46,1715030,23.09,23.17,22.46,22.46,1715030,0.0,1.0
2025-08-19,23.18,23.33,22.92,23.1,2518001,23.18,23.33,22.92,23.1,2518001,0.0,1.0
2025-08-20,23.63,23.84,23.09,23.215,2128928,23.63,23.84,23.09,23.215,2128928,0.0,1.0
2025-08-21,23.96,24.22,23.64,23.64,1893673,23.96,24.22,23.64,23.64,1893673,0.0,1.0
2025-08-22,24.87,24.88,23.8791,23.96,2847595,24.87,24.88,23.8791,23.96,2847595,0.0,1.0
2025-08-25,24.08,24.9,23.73,24.7,2481240,24.08,24.9,23.73,24.7,2481240,0.0,1.0
2025-08-26,23.97,24.255,23.75,24.16,2384963,23.97,24.255,23.75,24.16,2384963,0.0,1.0
2025-08-27,23.93,24.095,23.76,23.76,1550531,23.93,24.095,23.76,23.76,1550531,0.0,1.0
2025-08-28,23.73,24.235,23.6,24.01,1144081,23.73,24.235,23.6,24.01,1144081,0.0,1.0
2025-08-29,23.69,23.85,23.41,23.73,1335730,23.69,23.85,23.41,23.73,1335730,0.0,1.0
2025-09-02,23.88,23.95,22.86,23.25,1545004,23.88,23.95,22.86,23.25,1545004,0.0,1.0
2025-09-03,24.08,24.31,23.53,23.8,1842833,24.08,24.31,23.53,23.8,1842833,0.0,1.0
2025-09-04,24.09,24.34,23.88,24.06,1646922,24.09,24.34,23.88,24.06,1646922,0.0,1.0
2025-09-05,24.13,24.205,23.69,23.8,1369182,24.13,24.205,23.69,23.8,1369182,0.0,1.0
2025-09-08,25.48,25.7294,24.49,24.59,6309799,25.48,25.7294,24.49,24.59,6309799,0.0,1.0
2025-09-09,26.24,26.42,25.06,25.06,5225779,26.24,26.42,25.06,25.06,5225779,0.0,1.0
2025-09-10,28.08,28.325,25.92,26.385,7594185,28.08,28.325,25.92,26.385,7594185,0.0,1.0
2025-09-11,27.99,28.43,27.51,27.55,3599011,27.99,28.43,27.51,27.55,3599011,0.0,1.0
2025-09-12,26.45,28.24,26.19,27.75,4264454,26.45,28.24,26.19,27.75,4264454,0.0,1.0
2025-09-15,27.18,27.43,25.93,26.3,3066565,27.18,27.43,25.93,26.3,3066565,0.0,1.0
2025-09-16,27.1,27.22,26.4,26.9,3713606,27.1,27.22,26.4,26.9,3713606,0.0,1.0
2025-09-17,27.4,27.5,26.7,26.95,3165000,27.4,27.5,26.7,26.95,3165000,0.0,1.0
2025-09-18,27.25,27.755,26.66,27.1,2344044,27.25,27.755,26.66,27.1,2344044,0.0,1.0
2025-09-19,27.31,27.57,26.8015,27.15,5557328,27.31,27.57,26.8015,27.15,5557328,0.0,1.0
2025-09-22,27.6,27.72,26.855,26.9,1620067,27.6,27.72,26.855,26.9,1620067,0.0,1.0
2025-09-23,27.98,28.29,27.65,27.68,1784105,27.98,28.29,27.65,27.68,1784105,0.0,1.0
2025-09-24,27.23,28.28,27.138,27.715,2952241,27.23,28.28,27.138,27.715,2952241,0.0,1.0
2025-09-25,26.85,27.42,26.28,26.67,4707823,26.85,27.42,26.28,26.67,4707823,0.0,1.0
2025-09-26,27.39,27.42,26.35,26.65,3412695,27.39,27.42,26.35,26.65,3412695,0.0,1.0
2025-09-29,28.13,28.15,27.15,27.69,2672198,28.13,28.15,27.15,27.69,2672198,0.0,1.0
2025-09-30,29.56,29.675,27.975,28.13,6022418,29.56,29.675,27.975,28.13,6022418,0.0,1.0
2025-10-01,29.84,29.995,28.81,28.92,5809644,29.84,29.995,28.81,28.92,5809644,0.0,1.0
2025-10-02,28.75,30.35,28.2901,29.97,3633762,28.75,30.35,28.2901,29.97,3633762,0.0,1.0
2025-10-03,28.36,29.11,27.62,28.27,3985287,28.36,29.11,27.62,28.27,3985287,0.0,1.0
2025-10-06,28.87,28.975,27.9,28.2,3779252,28.87,28.975,27.9,28.2,3779252,0.0,1.0
2025-10-07,28.42,28.75,27.84,28.39,3784826,28.42,28.75,27.84,28.39,3784826,0.0,1.0
2025-10-08,28.89,28.91,27.1101,27.93,4675164,28.89,28.91,27.1101,27.93,4675164,0.0,1.0
2025-10-09,28.75,29.66,28.1,28.26,4454642,28.75,29.66,28.1,28.26,4454642,0.0,1.0
2025-10-10,28.36,28.75,27.3,28.18,4673259,28.36,28.75,27.3,28.18,4673259,0.0,1.0
2025-10-13,29.48,29.62,27.89,27.9,3704075,29.48,29.62,27.89,27.9,3704075,0.0,1.0
2025-10-14,29.92,29.97,28.71,28.85,2589138,29.92,29.97,28.71,28.85,2589138,0.0,1.0
2025-10-15,30.74,31.95,30.49,31.85,7032815,30.74,31.95,30.49,31.85,7032815,0.0,1.0
2025-10-16,29.45,31.46,29.41,30.89,4181702,29.45,31.46,29.41,30.89,4181702,0.0,1.0
2025-10-17,29.73,30.14,29.01,29.59,18406885,29.73,30.14,29.01,29.59,18406885,0.0,1.0
2025-10-20,30.47,30.595,29.6,29.85,2991469,30.47,30.595,29.6,29.85,2991469,0.0,1.0
2025-10-21,32.25,32.34,29.87,29.92,14371320,32.25,32.34,29.87,29.92,14371320,0.0,1.0
2025-10-22,32.94,33.16,31.51,32.3,4633066,32.94,33.16,31.51,32.3,4633066,0.0,1.0
2025-10-23,33.5,33.865,32.57,33.0,9417604,33.5,33.865,32.57,33.0,9417604,0.0,1.0
2025-10-24,33.53,34.095,33.22,33.7,2817875,33.53,34.095,33.22,33.7,2817875,0.0,1.0
2025-10-27,33.83,33.95,33.11,33.74,2370098,33.83,33.95,33.11,33.74,2370098,0.0,1.0
2025-10-28,34.0,34.08,33.34,33.85,2331569,34.0,34.08,33.34,33.85,2331569,0.0,1.0
2025-10-29,34.05,35.01,33.61,34.44,2888537,34.05,35.01,33.61,34.44,2888537,0.0,1.0
2025-10-30,32.79,34.28,32.48,33.77,2770189,32.79,34.28,32.48,33.77,2770189,0.0,1.0
2025-10-31,33.05,33.16,32.28,33.03,2891545,33.05,33.16,32.28,33.03,2891545,0.0,1.0
2025-11-03,33.49,33.5,32.4117,33.15,2514989,33.49,33.5,32.4117,33.15,2514989,0.0,1.0
2025-11-04,32.03,33.825,31.9401,32.97,2700887,32.03,33.825,31.9401,32.97,2700887,0.0,1.0
2025-11-05,32.68,33.18,32.0,32.25,3872179,32.68,33.18,32.0,32.25,3872179,0.0,1.0
2025-11-06,32.6,33.065,32.14,32.86,2271847,32.6,33.065,32.14,32.86,2271847,0.0,1.0
2025-11-07,33.14,33.17,31.965,32.62,1571269,33.14,33.17,31.965,32.62,1571269,0.0,1.0
2025-11-10,33.57,34.08,33.0,33.43,1548696,33.57,34.08,33.0,33.43,1548696,0.0,1.0
2025-11-11,33.91,34.26,33.33,33.57,1492682,33.91,34.26,33.33,33.57,1492682,0.0,1.0
2025-11-12,33.64,34.42,33.62,33.99,1955324,33.64,34.42,33.62,33.99,1955324,0.0,1.0
2025-11-13,31.75,33.63,31.69,33.56,2395004,31.75,33.63,31.69,33.56,2395004,0.0,1.0
2025-11-14,32.0,32.66,31.0,31.3,2133683,32.0,32.66,31.0,31.3,2133683,0.0,1.0
2025-11-17,31.36,32.435,31.15,32.11,1917174,31.36,32.435,31.15,32.11,1917174,0.0,1.0
2025-11-18,31.55,31.94,30.64,31.14,2537542,31.55,31.94,30.64,31.14,2537542,0.0,1.0
2025-11-19,32.26,32.55,31.42,31.68,2788408,32.26,32.55,31.42,31.68,2788408,0.0,1.0
2025-11-20,32.76,33.64,32.45,33.02,2218138,32.76,33.64,32.45,33.02,2218138,0.0,1.0
2025-11-21,34.59,34.89,32.72,32.72,2604513,34.59,34.89,32.72,32.72,2604513,0.0,1.0
2025-11-24,35.23,35.78,34.76,35.02,3152239,35.23,35.78,34.76,35.02,3152239,0.0,1.0
2025-11-25,36.22,36.54,35.405,35.54,2145070,36.22,36.54,35.405,35.54,2145070,0.0,1.0
2025-11-26,36.48,36.71,36.01,36.17,1930453,36.48,36.71,36.01,36.17,1930453,0.0,1.0