date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-19,17.5,17.5,16.52,16.52,2500,17.5,17.5,16.52,16.52,2500,0.0,1.0
2023-12-20,17.3,17.6,17.0,17.1,604444,17.3,17.6,17.0,17.1,604444,0.0,1.0
2023-12-21,17.63,18.085,17.39,17.43,508926,17.63,18.085,17.39,17.43,508926,0.0,1.0
2023-12-22,18.14,18.3982,18.08,18.31,343411,18.14,18.3982,18.08,18.31,343411,0.0,1.0
2023-12-26,18.2,18.2,17.89,18.1,115220,18.2,18.2,17.89,18.1,115220,0.0,1.0
2023-12-27,18.33,18.5834,18.26,18.27,105806,18.33,18.5834,18.26,18.27,105806,0.0,1.0
2023-12-28,18.53,18.9121,18.32,18.61,206035,18.53,18.9121,18.32,18.61,206035,0.0,1.0
2023-12-29,18.4,18.5948,18.32,18.5,124810,18.4,18.5948,18.32,18.5,124810,0.0,1.0
2024-01-02,17.8,18.19,17.67,18.13,220133,17.8,18.19,17.67,18.13,220133,0.0,1.0
2024-01-03,17.89,18.0364,17.76,17.92,339512,17.89,18.0364,17.76,17.92,339512,0.0,1.0
2024-01-04,18.1,18.8,17.9408,18.8,369860,18.1,18.8,17.9408,18.8,369860,0.0,1.0
2024-01-05,18.07,18.2,17.78,17.97,188685,18.07,18.2,17.78,17.97,188685,0.0,1.0
2024-01-08,17.92,18.38,17.85,18.07,102931,17.92,18.38,17.85,18.07,102931,0.0,1.0
2024-01-09,17.96,18.18,17.93,17.97,279245,17.96,18.18,17.93,17.97,279245,0.0,1.0
2024-01-10,17.65,18.04,17.49,17.96,71270,17.65,18.04,17.49,17.96,71270,0.0,1.0
2024-01-11,17.93,18.2,17.74,18.1,141916,17.93,18.2,17.74,18.1,141916,0.0,1.0
2024-01-12,18.13,18.29,18.0,18.26,333704,18.13,18.29,18.0,18.26,333704,0.0,1.0
2024-01-16,17.66,18.39,17.62,18.35,249970,17.66,18.39,17.62,18.35,249970,0.0,1.0
2024-01-17,17.98,18.09,17.81,18.05,83101,17.98,18.09,17.81,18.05,83101,0.0,1.0
2024-01-18,17.98,18.09,17.83,17.97,15090,17.98,18.09,17.83,17.97,15090,0.0,1.0
2024-01-19,18.22,18.39,17.94,18.37,127023,18.22,18.39,17.94,18.37,127023,0.0,1.0
2024-01-22,17.99,18.3,17.92,18.03,64695,17.99,18.3,17.92,18.03,64695,0.0,1.0
2024-01-23,17.78,18.0259,17.75,18.0,51195,17.78,18.0259,17.75,18.0,51195,0.0,1.0
2024-01-24,17.75,17.99,17.74,17.94,28141,17.75,17.99,17.74,17.94,28141,0.0,1.0
2024-01-25,17.69,18.02,17.51,18.0,59861,17.69,18.02,17.51,18.0,59861,0.0,1.0
2024-01-26,17.9,18.02,17.86,17.98,56175,17.9,18.02,17.86,17.98,56175,0.0,1.0
2024-01-29,18.45,18.46,18.02,18.02,160675,18.45,18.46,18.02,18.02,160675,0.0,1.0
2024-01-30,18.32,18.48,18.09,18.45,63029,18.32,18.48,18.09,18.45,63029,0.0,1.0
2024-01-31,18.08,18.49,18.05,18.44,116351,18.08,18.49,18.05,18.44,116351,0.0,1.0
2024-02-01,18.28,18.45,18.12,18.39,122612,18.28,18.45,18.12,18.39,122612,0.0,1.0
2024-02-02,17.92,18.12,17.83,18.0,53860,17.92,18.12,17.83,18.0,53860,0.0,1.0
2024-02-05,17.82,18.32,17.8,18.26,253491,17.82,18.32,17.8,18.26,253491,0.0,1.0
2024-02-06,17.96,18.32,17.93,18.26,123667,17.96,18.32,17.93,18.26,123667,0.0,1.0
2024-02-07,18.03,18.31,17.9,18.27,73794,18.03,18.31,17.9,18.27,73794,0.0,1.0
2024-02-08,17.68,17.99,17.66,17.85,57343,17.68,17.99,17.66,17.85,57343,0.0,1.0
2024-02-09,17.75,17.94,17.65,17.75,26359,17.75,17.94,17.65,17.75,26359,0.0,1.0
2024-02-12,18.08,18.1,17.9,17.9,48535,18.08,18.1,17.9,17.9,48535,0.0,1.0
2024-02-13,17.7,17.94,17.65,17.82,28346,17.7,17.94,17.65,17.82,28346,0.0,1.0
2024-02-14,17.87,18.09,17.81,17.96,14120,17.87,18.09,17.81,17.96,14120,0.0,1.0
2024-02-15,17.4,17.65,17.3,17.65,82386,17.4,17.65,17.3,17.65,82386,0.0,1.0
2024-02-16,17.04,17.2,16.98,17.12,73103,17.04,17.2,16.98,17.12,73103,0.0,1.0
2024-02-20,16.78,17.18,16.7,17.13,56907,16.78,17.18,16.7,17.13,56907,0.0,1.0
2024-02-21,16.4,16.7,16.29,16.7,28781,16.4,16.7,16.29,16.7,28781,0.0,1.0
2024-02-22,16.65,16.8122,16.5,16.8,39775,16.65,16.8122,16.5,16.8,39775,0.0,1.0
2024-02-23,16.53,16.71,16.51,16.61,20290,16.53,16.71,16.51,16.61,20290,0.0,1.0
2024-02-26,16.51,16.71,16.5,16.58,35094,16.51,16.71,16.5,16.58,35094,0.0,1.0
2024-02-27,17.13,17.42,17.02,17.15,71072,17.13,17.42,17.02,17.15,71072,0.0,1.0
2024-02-28,16.85,17.23,16.79,17.18,26543,16.85,17.23,16.79,17.18,26543,0.0,1.0
2024-02-29,17.2,17.44,17.05,17.3,67640,17.2,17.44,17.05,17.3,67640,0.0,1.0
2024-03-01,17.39,17.58,17.28,17.39,66145,17.39,17.58,17.28,17.39,66145,0.0,1.0
2024-03-04,17.41,17.86,17.41,17.8,81866,17.41,17.86,17.41,17.8,81866,0.0,1.0
2024-03-05,17.85,18.29,17.81,18.2,112705,17.85,18.29,17.81,18.2,112705,0.0,1.0
2024-03-06,17.87,18.41,17.745,18.4,142344,17.87,18.41,17.745,18.4,142344,0.0,1.0
2024-03-07,17.77,18.16,17.755,18.16,79211,17.77,18.16,17.755,18.16,79211,0.0,1.0
2024-03-08,17.59,18.12,17.58,17.94,111287,17.59,18.12,17.58,17.94,111287,0.0,1.0
2024-03-11,16.85,17.58,16.79,17.56,108159,16.85,17.58,16.79,17.56,108159,0.0,1.0
2024-03-12,16.73,16.95,16.69,16.94,47313,16.73,16.95,16.69,16.94,47313,0.0,1.0
2024-03-13,16.65,17.07,16.58,16.8,67381,16.65,17.07,16.58,16.8,67381,0.0,1.0
2024-03-14,16.69,17.35,16.65,17.35,72077,16.69,17.35,16.65,17.35,72077,0.0,1.0
2024-03-15,17.53,17.84,17.09,17.21,371730,17.53,17.84,17.09,17.21,371730,0.0,1.0
2024-03-18,17.22,17.39,17.03,17.3,55371,17.22,17.39,17.03,17.3,55371,0.0,1.0
2024-03-19,17.24,17.44,17.12,17.37,247994,17.24,17.44,17.12,17.37,247994,0.0,1.0
2024-03-20,17.38,17.44,16.95,17.09,110505,17.38,17.44,16.95,17.09,110505,0.0,1.0
2024-03-21,17.23,17.365,17.05,17.33,80271,17.23,17.365,17.05,17.33,80271,0.0,1.0
2024-03-22,17.06,17.22,17.02,17.09,22843,17.06,17.22,17.02,17.09,22843,0.0,1.0
2024-03-25,18.12,18.2,17.77,17.78,89301,18.12,18.2,17.77,17.78,89301,0.0,1.0
2024-03-26,18.99,19.7,18.96,19.63,397895,18.99,19.7,18.96,19.63,397895,0.0,1.0
2024-03-27,18.92,19.34,18.77,19.25,128587,18.92,19.34,18.77,19.25,128587,0.0,1.0
2024-03-28,18.14,19.075,18.11,19.0,60296,18.14,19.075,18.11,19.0,60296,0.0,1.0
2024-04-01,19.0,19.02,18.43,18.43,59310,19.0,19.02,18.43,18.43,59310,0.0,1.0
2024-04-02,18.61,19.07,18.57,18.92,80228,18.61,19.07,18.57,18.92,80228,0.0,1.0
2024-04-03,18.9,19.13,18.75,18.85,80795,18.9,19.13,18.75,18.85,80795,0.0,1.0
2024-04-04,18.94,19.48,18.88,19.15,395994,18.94,19.48,18.88,19.15,395994,0.0,1.0
2024-04-05,18.7,19.08,18.69,18.9,140124,18.7,19.08,18.69,18.9,140124,0.0,1.0
2024-04-08,18.7,19.285,18.545,19.2,126875,18.7,19.285,18.545,19.2,126875,0.0,1.0
2024-04-09,19.0,19.39,18.83,19.24,88449,19.0,19.39,18.83,19.24,88449,0.0,1.0
2024-04-10,18.77,18.88,18.61,18.77,56334,18.77,18.88,18.61,18.77,56334,0.0,1.0
2024-04-11,18.65,19.03,18.43,19.03,60143,18.65,19.03,18.43,19.03,60143,0.0,1.0
2024-04-12,18.77,18.845,18.535,18.77,58371,18.77,18.845,18.535,18.77,58371,0.0,1.0
2024-04-15,18.02,18.72,17.92,18.67,51919,18.02,18.72,17.92,18.67,51919,0.0,1.0
2024-04-16,18.27,18.48,18.21,18.48,75957,18.27,18.48,18.21,18.48,75957,0.0,1.0
2024-04-17,17.83,18.37,17.76,18.31,46389,17.83,18.37,17.76,18.31,46389,0.0,1.0
2024-04-18,17.73,18.19,17.52,18.08,76523,17.73,18.19,17.52,18.08,76523,0.0,1.0
2024-04-19,17.85,17.85,17.65,17.77,39370,17.85,17.85,17.65,17.77,39370,0.0,1.0
2024-04-22,17.51,17.74,17.5,17.74,54355,17.51,17.74,17.5,17.74,54355,0.0,1.0
2024-04-23,17.98,18.03,17.83,17.85,38665,17.98,18.03,17.83,17.85,38665,0.0,1.0
2024-04-24,18.45,18.6,18.28,18.54,168869,18.45,18.6,18.28,18.54,168869,0.0,1.0
2024-04-25,18.53,18.7,18.4599,18.69,104123,18.53,18.7,18.4599,18.69,104123,0.0,1.0
2024-04-26,18.7,18.95,18.48,18.93,141408,18.7,18.95,18.48,18.93,141408,0.0,1.0
2024-04-29,18.7,18.93,18.61,18.93,142391,18.7,18.93,18.61,18.93,142391,0.0,1.0
2024-04-30,18.61,19.03,18.54,18.8,191124,18.61,19.03,18.54,18.8,191124,0.0,1.0
2024-05-01,18.08,18.45,17.835,18.45,161127,18.08,18.45,17.835,18.45,161127,0.0,1.0
2024-05-02,18.7,18.75,18.37,18.7,209615,18.7,18.75,18.37,18.7,209615,0.0,1.0
2024-05-03,19.34,19.45,18.985,19.44,370915,19.34,19.45,18.985,19.44,370915,0.0,1.0
2024-05-06,19.64,19.8,19.1,19.55,334681,19.64,19.8,19.1,19.55,334681,0.0,1.0
2024-05-07,19.79,20.19,19.76,19.9,252150,19.79,20.19,19.76,19.9,252150,0.0,1.0
2024-05-08,19.6,19.99,19.53,19.94,214256,19.6,19.99,19.53,19.94,214256,0.0,1.0
2024-05-09,19.43,19.51,19.01,19.46,189989,19.43,19.51,19.01,19.46,189989,0.0,1.0
2024-05-10,19.24,19.74,19.085,19.74,268451,19.24,19.74,19.085,19.74,268451,0.0,1.0
2024-05-13,19.1,19.83,19.03,19.78,271523,19.1,19.83,19.03,19.78,271523,0.0,1.0
2024-05-14,20.09,20.46,19.9,20.46,417825,20.09,20.46,19.9,20.46,417825,0.0,1.0
2024-05-15,20.6,20.73,20.2,20.5,332269,20.6,20.73,20.2,20.5,332269,0.0,1.0
2024-05-16,19.82,21.0,19.695,20.94,239368,19.82,21.0,19.695,20.94,239368,0.0,1.0
2024-05-17,19.7,20.06,19.5,19.53,47097,19.7,20.06,19.5,19.53,47097,0.0,1.0
2024-05-20,20.09,20.16,19.705,19.75,82395,20.09,20.16,19.705,19.75,82395,0.0,1.0
2024-05-21,22.32,22.36,20.9,21.1,406071,22.32,22.36,20.9,21.1,406071,0.0,1.0
2024-05-22,21.87,22.34,21.76,22.22,108953,21.87,22.34,21.76,22.22,108953,0.0,1.0
2024-05-23,23.15,23.7,23.0401,23.55,294858,23.15,23.7,23.0401,23.55,294858,0.0,1.0
2024-05-24,23.66,24.14,23.07,23.18,280532,23.66,24.14,23.07,23.18,280532,0.0,1.0
2024-05-28,23.81,24.21,23.3301,24.17,175988,23.81,24.21,23.3301,24.17,175988,0.0,1.0
2024-05-29,24.25,24.44,24.09,24.37,116897,24.25,24.44,24.09,24.37,116897,0.0,1.0
2024-05-30,24.52,24.695,24.34,24.42,103852,24.52,24.695,24.34,24.42,103852,0.0,1.0
2024-05-31,25.04,25.26,24.38,25.25,281367,25.04,25.26,24.38,25.25,281367,0.0,1.0
2024-06-03,24.25,24.85,24.04,24.66,85623,24.25,24.85,24.04,24.66,85623,0.0,1.0
2024-06-04,23.96,24.07,23.46,24.05,82484,23.96,24.07,23.46,24.05,82484,0.0,1.0
2024-06-05,24.58,24.65,24.22,24.22,71451,24.58,24.65,24.22,24.22,71451,0.0,1.0
2024-06-06,23.99,24.41,23.91,24.2,66748,23.99,24.41,23.91,24.2,66748,0.0,1.0
2024-06-07,23.51,23.86,23.3601,23.71,28436,23.51,23.86,23.3601,23.71,28436,0.0,1.0
2024-06-10,23.3,23.4989,22.99,23.02,145975,23.3,23.4989,22.99,23.02,145975,0.0,1.0
2024-06-11,23.4,23.43,22.99,23.15,31165,23.4,23.43,22.99,23.15,31165,0.0,1.0
2024-06-12,23.85,24.13,23.72,23.91,22561,23.85,24.13,23.72,23.91,22561,0.0,1.0
2024-06-13,23.55,23.76,23.33,23.74,25687,23.55,23.76,23.33,23.74,25687,0.0,1.0
2024-06-14,23.4,23.54,23.2677,23.45,26836,23.4,23.54,23.2677,23.45,26836,0.0,1.0
2024-06-17,23.83,23.89,23.145,23.36,80611,23.83,23.89,23.145,23.36,80611,0.0,1.0
2024-06-18,24.12,24.26,23.83,23.83,43769,24.12,24.26,23.83,23.83,43769,0.0,1.0
2024-06-20,23.85,24.07,23.75,24.07,32169,23.85,24.07,23.75,24.07,32169,0.0,1.0
2024-06-21,24.01,24.25,23.85,24.07,64745,24.01,24.25,23.85,24.07,64745,0.0,1.0
2024-06-24,25.59,25.71,25.09,25.66,327312,25.59,25.71,25.09,25.66,327312,0.0,1.0
2024-06-25,25.84,26.0,25.62,25.64,80753,25.84,26.0,25.62,25.64,80753,0.0,1.0
2024-06-26,25.27,25.59,25.15,25.43,93207,25.27,25.59,25.15,25.43,93207,0.0,1.0
2024-06-27,24.94,25.05,24.85,25.0,22923,24.94,25.05,24.85,25.0,22923,0.0,1.0
2024-06-28,25.03,25.18,24.96,25.03,19619,25.03,25.18,24.96,25.03,19619,0.0,1.0
2024-07-01,25.19,25.67,24.95,25.55,84536,25.19,25.67,24.95,25.55,84536,0.0,1.0
2024-07-02,25.66,25.71,25.2,25.26,59527,25.66,25.71,25.2,25.26,59527,0.0,1.0
2024-07-03,25.54,25.835,25.47,25.6,38677,25.54,25.835,25.47,25.6,38677,0.0,1.0
2024-07-05,25.9,25.9,25.67,25.75,26714,25.9,25.9,25.67,25.75,26714,0.0,1.0
2024-07-08,25.66,25.895,25.6275,25.79,36065,25.66,25.895,25.6275,25.79,36065,0.0,1.0
2024-07-09,25.61,25.76,25.4899,25.64,52843,25.61,25.76,25.4899,25.64,52843,0.0,1.0
2024-07-10,25.2,25.35,24.9944,25.32,32934,25.2,25.35,24.9944,25.32,32934,0.0,1.0
2024-07-11,25.49,25.51,25.1,25.22,29921,25.49,25.51,25.1,25.22,29921,0.0,1.0
2024-07-12,25.59,25.64,25.2501,25.32,24931,25.59,25.64,25.2501,25.32,24931,0.0,1.0
2024-07-15,25.23,25.5643,25.23,25.48,19126,25.23,25.5643,25.23,25.48,19126,0.0,1.0
2024-07-16,25.65,25.76,25.2,25.27,28409,25.65,25.76,25.2,25.27,28409,0.0,1.0
2024-07-17,24.68,25.5,24.65,25.47,38314,24.68,25.5,24.65,25.47,38314,0.0,1.0
2024-07-18,24.79,25.01,24.63,24.83,31637,24.79,25.01,24.63,24.83,31637,0.0,1.0
2024-07-19,24.46,24.67,24.3,24.67,18251,24.46,24.67,24.3,24.67,18251,0.0,1.0
2024-07-22,25.15,25.1503,24.58,24.58,25719,25.15,25.1503,24.58,24.58,25719,0.0,1.0
2024-07-23,25.28,25.38,25.01,25.16,28952,25.28,25.38,25.01,25.16,28952,0.0,1.0
2024-07-24,25.6,25.8594,25.47,25.54,38556,25.6,25.8594,25.47,25.54,38556,0.0,1.0
2024-07-25,25.61,25.8,25.24,25.28,29460,25.61,25.8,25.24,25.28,29460,0.0,1.0
2024-07-26,25.81,25.89,25.66,25.72,16051,25.81,25.89,25.66,25.72,16051,0.0,1.0
2024-07-29,25.67,25.94,25.52,25.8,12327,25.67,25.94,25.52,25.8,12327,0.0,1.0
2024-07-30,25.63,25.73,25.22,25.39,40519,25.63,25.73,25.22,25.39,40519,0.0,1.0
2024-07-31,26.04,26.1398,25.85,26.0,61536,26.04,26.1398,25.85,26.0,61536,0.0,1.0
2024-08-01,25.92,26.13,25.69,25.98,50515,25.92,26.13,25.69,25.98,50515,0.0,1.0
2024-08-02,24.41,24.58,24.1,24.3,37187,24.41,24.58,24.1,24.3,37187,0.0,1.0
2024-08-05,24.01,24.29,23.22,23.5,56089,24.01,24.29,23.22,23.5,56089,0.0,1.0
2024-08-06,24.55,24.62,23.85,23.85,34196,24.55,24.62,23.85,23.85,34196,0.0,1.0
2024-08-07,24.78,25.185,24.6,25.06,24182,24.78,25.185,24.6,25.06,24182,0.0,1.0
2024-08-08,25.17,25.17,24.77,24.82,15355,25.17,25.17,24.77,24.82,15355,0.0,1.0
2024-08-09,25.38,25.391,25.05,25.05,23074,25.38,25.391,25.05,25.05,23074,0.0,1.0
2024-08-12,25.41,25.41,25.25,25.38,36900,25.41,25.41,25.25,25.38,36900,0.0,1.0
2024-08-13,25.76,25.83,25.465,25.5,23109,25.76,25.83,25.465,25.5,23109,0.0,1.0
2024-08-14,25.55,25.765,25.44,25.76,15617,25.55,25.765,25.44,25.76,15617,0.0,1.0
2024-08-15,25.77,25.81,25.65,25.66,17635,25.77,25.81,25.65,25.66,17635,0.0,1.0
2024-08-16,26.15,26.15,25.67,25.99,77011,26.15,26.15,25.67,25.99,77011,0.0,1.0
2024-08-19,27.05,27.05,26.45,26.45,63313,27.05,27.05,26.45,26.45,63313,0.0,1.0
2024-08-20,27.11,27.31,26.98,27.24,37954,27.11,27.31,26.98,27.24,37954,0.0,1.0
2024-08-21,27.1,27.15,26.86,27.12,25438,27.1,27.15,26.86,27.12,25438,0.0,1.0
2024-08-22,27.23,27.25,27.045,27.14,34494,27.23,27.25,27.045,27.14,34494,0.0,1.0
2024-08-23,27.27,27.32,26.65,26.65,27769,27.27,27.32,26.65,26.65,27769,0.0,1.0
2024-08-26,26.44,26.83,26.44,26.83,60353,26.44,26.83,26.44,26.83,60353,0.0,1.0
2024-08-27,26.24,26.595,25.57,25.57,50302,26.24,26.595,25.57,25.57,50302,0.0,1.0
2024-08-28,26.44,26.45,26.19,26.21,91529,26.44,26.45,26.19,26.21,91529,0.0,1.0
2024-08-29,26.39,26.54,26.25,26.46,34285,26.39,26.54,26.25,26.46,34285,0.0,1.0
2024-08-30,26.69,26.69,26.3,26.32,31958,26.69,26.69,26.3,26.32,31958,0.0,1.0
2024-09-03,25.65,26.17,25.6,26.17,36612,25.65,26.17,25.6,26.17,36612,0.0,1.0
2024-09-04,25.3,25.45,25.15,25.42,38289,25.3,25.45,25.15,25.42,38289,0.0,1.0
2024-09-05,25.17,25.35,25.105,25.15,35220,25.17,25.35,25.105,25.15,35220,0.0,1.0
2024-09-06,24.48,25.38,24.48,25.13,12439,24.48,25.38,24.48,25.13,12439,0.0,1.0
2024-09-09,24.58,24.74,24.54,24.6,22794,24.58,24.74,24.54,24.6,22794,0.0,1.0
2024-09-10,24.92,25.1667,24.731,24.98,20098,24.92,25.1667,24.731,24.98,20098,0.0,1.0
2024-09-11,25.39,25.44,24.9,24.92,14447,25.39,25.44,24.9,24.92,14447,0.0,1.0
2024-09-12,26.41,26.425,25.83,25.83,21339,26.41,26.425,25.83,25.83,21339,0.0,1.0
2024-09-13,26.6,26.66,26.535,26.535,3779,26.6,26.66,26.535,26.535,3779,0.0,1.0
2024-09-16,26.4,26.47,26.11,26.21,19351,26.4,26.47,26.11,26.21,19351,0.0,1.0
2024-09-17,26.6,26.61,26.275,26.4,15972,26.6,26.61,26.275,26.4,15972,0.0,1.0
2024-09-18,26.84,27.215,26.83,27.16,28534,26.84,27.215,26.83,27.16,28534,0.0,1.0
2024-09-19,26.91,27.25,26.78,27.25,14911,26.91,27.25,26.78,27.25,14911,0.0,1.0
2024-09-20,26.86,27.08,26.7,26.785,32608,26.86,27.08,26.7,26.785,32608,0.0,1.0
2024-09-23,26.9,27.015,26.83,26.89,15094,26.9,27.015,26.83,26.89,15094,0.0,1.0
2024-09-24,27.13,27.37,27.04,27.22,41447,27.13,27.37,27.04,27.22,41447,0.0,1.0
2024-09-25,27.57,27.945,27.445,27.89,45975,27.57,27.945,27.445,27.89,45975,0.0,1.0
2024-09-26,27.6,27.68,27.33,27.53,36109,27.6,27.68,27.33,27.53,36109,0.0,1.0
2024-09-27,27.48,27.63,27.465,27.5,11445,27.48,27.63,27.465,27.5,11445,0.0,1.0
2024-09-30,28.18,28.19,27.8,28.03,35070,28.18,28.19,27.8,28.03,35070,0.0,1.0
2024-10-01,28.33,28.75,28.03,28.1,61374,28.33,28.75,28.03,28.1,61374,0.0,1.0
2024-10-02,27.99,28.23,27.9001,28.23,20767,27.99,28.23,27.9001,28.23,20767,0.0,1.0
2024-10-03,28.0,28.16,27.9704,28.1,34496,28.0,28.16,27.9704,28.1,34496,0.0,1.0
2024-10-04,28.18,28.24,28.01,28.12,42825,28.18,28.24,28.01,28.12,42825,0.0,1.0
2024-10-07,28.18,28.375,28.05,28.16,35207,28.18,28.375,28.05,28.16,35207,0.0,1.0
2024-10-08,28.08,28.3377,28.05,28.19,30364,28.08,28.3377,28.05,28.19,30364,0.0,1.0
2024-10-09,27.96,28.02,27.73,27.85,12267,27.96,28.02,27.73,27.85,12267,0.0,1.0
2024-10-10,28.01,28.14,27.96,28.03,24042,28.01,28.14,27.96,28.03,24042,0.0,1.0
2024-10-11,28.18,28.51,28.17,28.27,102053,28.18,28.51,28.17,28.27,102053,0.0,1.0
2024-10-14,28.27,28.645,28.24,28.56,46826,28.27,28.645,28.24,28.56,46826,0.0,1.0
2024-10-15,27.42,28.0,27.39,28.0,35294,27.42,28.0,27.39,28.0,35294,0.0,1.0
2024-10-16,26.8,27.09,26.62,27.07,46014,26.8,27.09,26.62,27.07,46014,0.0,1.0
2024-10-17,27.17,27.2,26.91,26.96,36703,27.17,27.2,26.91,26.96,36703,0.0,1.0
2024-10-18,27.18,27.4,27.06,27.08,20354,27.18,27.4,27.06,27.08,20354,0.0,1.0
2024-10-21,27.45,27.86,27.35,27.46,43518,27.45,27.86,27.35,27.46,43518,0.0,1.0
2024-10-22,27.32,27.59,27.26,27.55,40110,27.32,27.59,27.26,27.55,40110,0.0,1.0
2024-10-23,26.75,27.03,26.75,26.98,31509,26.75,27.03,26.75,26.98,31509,0.0,1.0
2024-10-24,27.27,27.28,26.82,27.09,65546,27.27,27.28,26.82,27.09,65546,0.0,1.0
2024-10-25,27.15,27.52,26.89,27.5,50166,27.15,27.52,26.89,27.5,50166,0.0,1.0
2024-10-28,26.45,26.8294,26.45,26.71,25373,26.45,26.8294,26.45,26.71,25373,0.0,1.0
2024-10-29,26.91,27.08,26.67,26.68,19628,26.91,27.08,26.67,26.68,19628,0.0,1.0
2024-10-30,26.87,27.15,26.68,26.89,29748,26.87,27.15,26.68,26.89,29748,0.0,1.0
2024-10-31,26.89,27.03,26.66,26.72,26764,26.89,27.03,26.66,26.72,26764,0.0,1.0
2024-11-01,26.63,27.07,26.52,26.94,20279,26.63,27.07,26.52,26.94,20279,0.0,1.0
2024-11-04,26.74,27.0496,26.57,26.91,27789,26.74,27.0496,26.57,26.91,27789,0.0,1.0
2024-11-05,27.33,27.33,26.72,27.0,17558,27.33,27.33,26.72,27.0,17558,0.0,1.0
2024-11-06,24.92,25.135,24.8,25.09,114087,24.92,25.135,24.8,25.09,114087,0.0,1.0
2024-11-07,25.41,25.95,25.37,25.64,40479,25.41,25.95,25.37,25.64,40479,0.0,1.0
2024-11-08,25.02,25.43,25.0,25.4,27205,25.02,25.43,25.0,25.4,27205,0.0,1.0
2024-11-11,25.07,25.34,24.91,25.33,45983,25.07,25.34,24.91,25.33,45983,0.0,1.0
2024-11-12,24.4,24.84,24.39,24.82,32130,24.4,24.84,24.39,24.82,32130,0.0,1.0
2024-11-13,24.12,24.34,24.12,24.34,16375,24.12,24.34,24.12,24.34,16375,0.0,1.0
2024-11-14,23.85,24.145,23.7699,24.0,39613,23.85,24.145,23.7699,24.0,39613,0.0,1.0
2024-11-15,24.13,24.14,23.9348,24.09,19980,24.13,24.14,23.9348,24.09,19980,0.0,1.0
2024-11-18,23.63,23.83,23.48,23.71,25520,23.63,23.83,23.48,23.71,25520,0.0,1.0
2024-11-19,23.63,23.87,23.26,23.26,29655,23.63,23.87,23.26,23.26,29655,0.0,1.0
2024-11-20,23.76,23.76,23.47,23.61,11814,23.76,23.76,23.47,23.61,11814,0.0,1.0
2024-11-21,23.89,24.07,23.81,24.0,42283,23.89,24.07,23.81,24.0,42283,0.0,1.0
2024-11-22,23.88,24.08,23.6901,24.0,55663,23.88,24.08,23.6901,24.0,55663,0.0,1.0
2024-11-25,23.96,24.27,23.94,24.15,97787,23.96,24.27,23.94,24.15,97787,0.0,1.0
2024-11-26,23.69,24.27,23.54,24.24,47455,23.69,24.27,23.54,24.24,47455,0.0,1.0
2024-11-27,24.0,24.43,23.88,24.25,140369,24.0,24.43,23.88,24.25,140369,0.0,1.0
2024-11-29,24.43,24.59,24.285,24.3,89409,24.43,24.59,24.285,24.3,89409,0.0,1.0
2024-12-02,24.3,24.55,24.3,24.55,38282,24.3,24.55,24.3,24.55,38282,0.0,1.0
2024-12-03,24.69,24.86,24.55,24.75,108426,24.69,24.86,24.55,24.75,108426,0.0,1.0
2024-12-04,24.8,25.07,24.72,24.75,129164,24.8,25.07,24.72,24.75,129164,0.0,1.0
2024-12-05,24.45,25.0,24.34,24.8,153369,24.45,25.0,24.34,24.8,153369,0.0,1.0
2024-12-06,24.16,24.34,24.0,24.03,41978,24.16,24.34,24.0,24.03,41978,0.0,1.0
2024-12-09,23.78,24.17,23.78,23.95,58155,23.78,24.17,23.78,23.95,58155,0.0,1.0
2024-12-10,23.76,24.03,23.76,24.0,39575,23.76,24.03,23.76,24.0,39575,0.0,1.0
2024-12-11,23.73,23.91,23.57,23.91,45068,23.73,23.91,23.57,23.91,45068,0.0,1.0
2024-12-12,23.08,23.4467,23.07,23.29,22501,23.08,23.4467,23.07,23.29,22501,0.0,1.0
2024-12-13,23.08,23.18,22.92,23.12,25781,23.08,23.18,22.92,23.12,25781,0.0,1.0
2024-12-16,22.75,22.99,22.69,22.98,16015,22.75,22.99,22.69,22.98,16015,0.0,1.0
2024-12-17,22.58,22.68,22.46,22.68,40966,22.58,22.68,22.46,22.68,40966,0.0,1.0
2024-12-18,22.17,22.89,22.15,22.84,33277,22.17,22.89,22.15,22.84,33277,0.0,1.0
2024-12-19,21.75,22.44,21.59,22.44,87429,21.75,22.44,21.59,22.44,87429,0.0,1.0
2024-12-20,22.41,22.545,21.95,21.97,76098,22.41,22.545,21.95,21.97,76098,0.0,1.0
2024-12-23,22.55,22.65,22.29,22.35,33739,22.55,22.65,22.29,22.35,33739,0.0,1.0
2024-12-24,22.53,22.73,22.35,22.7007,11752,22.53,22.73,22.35,22.7007,11752,0.0,1.0
2024-12-26,22.45,22.55,22.32,22.55,17605,22.45,22.55,22.32,22.55,17605,0.0,1.0
2024-12-27,22.46,22.7,22.33,22.7,26942,22.46,22.7,22.33,22.7,26942,0.0,1.0
2024-12-30,22.6,22.69,22.33,22.38,11975,22.6,22.69,22.33,22.38,11975,0.0,1.0
2024-12-31,22.33,22.565,22.32,22.51,4933,22.33,22.565,22.32,22.51,4933,0.0,1.0
2025-01-02,22.95,23.09,22.66,22.9,15983,22.95,23.09,22.66,22.9,15983,0.0,1.0
2025-01-03,22.99,23.0798,22.955,23.02,64027,22.99,23.0798,22.955,23.02,64027,0.0,1.0
2025-01-06,22.69,23.0,22.69,22.95,27265,22.69,23.0,22.69,22.95,27265,0.0,1.0
2025-01-07,22.74,23.05,22.66,23.0,18620,22.74,23.05,22.66,23.0,18620,0.0,1.0
2025-01-08,22.46,22.61,22.205,22.61,21565,22.46,22.61,22.205,22.61,21565,0.0,1.0
2025-01-10,21.63,22.05,21.43,22.04,24660,21.63,22.05,21.43,22.04,24660,0.0,1.0
2025-01-13,20.92,21.0499,20.65,21.0,34057,20.92,21.0499,20.65,21.0,34057,0.0,1.0
2025-01-14,20.44,20.55,20.0,20.29,37241,20.44,20.55,20.0,20.29,37241,0.0,1.0
2025-01-15,21.19,21.25,21.0,21.11,20848,21.19,21.25,21.0,21.11,20848,0.0,1.0
2025-01-16,20.86,20.96,20.67,20.82,15078,20.86,20.96,20.67,20.82,15078,0.0,1.0
2025-01-17,20.78,20.78,20.1,20.11,47934,20.78,20.78,20.1,20.11,47934,0.0,1.0
2025-01-21,20.57,20.67,20.12,20.25,50749,20.57,20.67,20.12,20.25,50749,0.0,1.0
2025-01-22,20.25,20.49,20.19,20.21,21845,20.25,20.49,20.19,20.21,21845,0.0,1.0
2025-01-23,20.51,20.56,20.36,20.49,18446,20.51,20.56,20.36,20.49,18446,0.0,1.0
2025-01-24,20.43,20.44,20.18,20.31,18279,20.43,20.44,20.18,20.31,18279,0.0,1.0
2025-01-27,19.83,20.21,19.83,19.88,23005,19.83,20.21,19.83,19.88,23005,0.0,1.0
2025-01-28,20.36,20.44,20.13,20.13,13672,20.36,20.44,20.13,20.13,13672,0.0,1.0
2025-01-29,20.66,20.8,20.49,20.49,13875,20.66,20.8,20.49,20.49,13875,0.0,1.0
2025-01-30,20.96,21.34,20.94,21.17,19733,20.96,21.34,20.94,21.17,19733,0.0,1.0
2025-01-31,20.91,21.29,20.7,21.29,38189,20.91,21.29,20.7,21.29,38189,0.0,1.0
2025-02-03,20.81,21.0,20.75,20.92,77027,20.81,21.0,20.75,20.92,77027,0.0,1.0
2025-02-04,21.2,21.25,21.02,21.13,33642,21.2,21.25,21.02,21.13,33642,0.0,1.0
2025-02-05,21.26,21.45,21.19,21.35,19296,21.26,21.45,21.19,21.35,19296,0.0,1.0
2025-02-06,21.12,21.36,20.92,21.21,16287,21.12,21.36,20.92,21.21,16287,0.0,1.0
2025-02-07,21.7,21.74,21.26,21.62,41618,21.7,21.74,21.26,21.62,41618,0.0,1.0
2025-02-10,20.78,21.33,20.72,21.33,29359,20.78,21.33,20.72,21.33,29359,0.0,1.0
2025-02-11,19.53,20.03,19.33,20.0,22187,19.53,20.03,19.33,20.0,22187,0.0,1.0
2025-02-12,19.33,19.6448,19.305,19.5,11003,19.33,19.6448,19.305,19.5,11003,0.0,1.0
2025-02-13,19.19,19.41,19.1187,19.28,9230,19.19,19.41,19.1187,19.28,9230,0.0,1.0
2025-02-14,19.2,19.39,19.06,19.27,11059,19.2,19.39,19.06,19.27,11059,0.0,1.0
2025-02-18,19.23,19.32,19.08,19.21,9593,19.23,19.32,19.08,19.21,9593,0.0,1.0
2025-02-19,19.03,19.105,18.89,19.1,17033,19.03,19.105,18.89,19.1,17033,0.0,1.0
2025-02-20,18.89,19.01,18.5,18.93,53223,18.89,19.01,18.5,18.93,53223,0.0,1.0
2025-02-21,18.59,18.78,18.545,18.77,12460,18.59,18.78,18.545,18.77,12460,0.0,1.0
2025-02-24,18.6,18.71,18.53,18.6,20153,18.6,18.71,18.53,18.6,20153,0.0,1.0
2025-02-25,18.45,18.52,18.075,18.51,24548,18.45,18.52,18.075,18.51,24548,0.0,1.0
2025-02-26,18.08,18.19,17.99,18.07,15275,18.08,18.19,17.99,18.07,15275,0.0,1.0
2025-02-27,17.44,17.93,17.4,17.87,32299,17.44,17.93,17.4,17.87,32299,0.0,1.0
2025-02-28,18.89,19.01,18.265,18.3,69897,18.89,19.01,18.265,18.3,69897,0.0,1.0
2025-03-03,18.55,19.08,18.49,18.96,40240,18.55,19.08,18.49,18.96,40240,0.0,1.0
2025-03-04,17.81,18.19,17.63,18.14,68944,17.81,18.19,17.63,18.14,68944,0.0,1.0
2025-03-05,17.95,18.797,17.71,18.69,530997,17.95,18.797,17.71,18.69,530997,0.0,1.0
2025-03-06,18.53,18.57,18.245,18.52,72800,18.53,18.57,18.245,18.52,72800,0.0,1.0
2025-03-07,18.45,19.0,18.29,18.68,176138,18.45,19.0,18.29,18.68,176138,0.0,1.0
2025-03-10,18.31,18.77,18.18,18.76,221237,18.31,18.77,18.18,18.76,221237,0.0,1.0
2025-03-11,18.74,18.815,18.33,18.44,985183,18.74,18.815,18.33,18.44,985183,0.0,1.0
2025-03-12,19.25,19.29,18.99,19.02,47896,19.25,19.29,18.99,19.02,47896,0.0,1.0
2025-03-13,19.18,19.54,19.0695,19.43,48297,19.18,19.54,19.0695,19.43,48297,0.0,1.0
2025-03-14,19.21,19.25,19.015,19.2,41772,19.21,19.25,19.015,19.2,41772,0.0,1.0
2025-03-17,19.77,19.83,19.44,19.44,40388,19.77,19.83,19.44,19.44,40388,0.0,1.0
2025-03-18,19.99,20.22,19.8091,20.21,72797,19.99,20.22,19.8091,20.21,72797,0.0,1.0
2025-03-19,20.42,20.425,20.055,20.17,45953,20.42,20.425,20.055,20.17,45953,0.0,1.0
2025-03-20,20.23,20.34,20.03,20.2,57869,20.23,20.34,20.03,20.2,57869,0.0,1.0
2025-03-21,20.99,21.0,20.42,20.49,93415,20.99,21.0,20.42,20.49,93415,0.0,1.0
2025-03-24,20.75,21.02,20.7,21.02,36692,20.75,21.02,20.7,21.02,36692,0.0,1.0
2025-03-25,20.92,22.17,20.52,21.91,113984,20.92,22.17,20.52,21.91,113984,0.0,1.0
2025-03-26,20.29,20.57,20.21,20.57,40490,20.29,20.57,20.21,20.57,40490,0.0,1.0
2025-03-27,20.63,20.69,19.98,20.15,60555,20.63,20.69,19.98,20.15,60555,0.0,1.0
2025-03-28,20.45,20.7,20.445,20.7,34559,20.45,20.7,20.445,20.7,34559,0.0,1.0
2025-03-31,19.66,19.71,19.08,19.25,50841,19.66,19.71,19.08,19.25,50841,0.0,1.0
2025-04-01,20.0,20.08,19.56,19.62,44131,20.0,20.08,19.56,19.62,44131,0.0,1.0
2025-04-02,20.16,20.21,19.785,19.85,45028,20.16,20.21,19.785,19.85,45028,0.0,1.0
2025-04-03,19.95,20.26,19.875,20.11,37675,19.95,20.26,19.875,20.11,37675,0.0,1.0
2025-04-04,18.25,18.59,17.89,18.58,62040,18.25,18.59,17.89,18.58,62040,0.0,1.0
2025-04-07,18.3,18.725,17.365,17.57,90726,18.3,18.725,17.365,17.57,90726,0.0,1.0
2025-04-08,17.7,18.77,17.5701,18.77,58340,17.7,18.77,17.5701,18.77,58340,0.0,1.0
2025-04-09,19.27,19.4,17.95,18.43,46788,19.27,19.4,17.95,18.43,46788,0.0,1.0
2025-04-10,19.4,19.74,19.04,19.65,69283,19.4,19.74,19.04,19.65,69283,0.0,1.0
2025-04-11,19.95,20.0,19.38,19.38,39014,19.95,20.0,19.38,19.38,39014,0.0,1.0
2025-04-14,20.09,20.238,19.96,20.12,18210,20.09,20.238,19.96,20.12,18210,0.0,1.0
2025-04-15,20.0,20.17,19.97,20.03,7707,20.0,20.17,19.97,20.03,7707,0.0,1.0
2025-04-16,19.99,20.33,19.82,19.89,20174,19.99,20.33,19.82,19.89,20174,0.0,1.0
2025-04-17,20.19,20.35,19.75,19.99,34161,20.19,20.35,19.75,19.99,34161,0.0,1.0
2025-04-21,20.2,20.595,19.98,20.03,28026,20.2,20.595,19.98,20.03,28026,0.0,1.0
2025-04-22,20.24,20.45,20.0771,20.14,27289,20.24,20.45,20.0771,20.14,27289,0.0,1.0
2025-04-23,20.18,20.6271,20.07,20.44,30149,20.18,20.6271,20.07,20.44,30149,0.0,1.0
2025-04-24,20.47,20.47,20.2705,20.33,20851,20.47,20.47,20.2705,20.33,20851,0.0,1.0
2025-04-25,20.48,20.55,20.23,20.3,11403,20.48,20.55,20.23,20.3,11403,0.0,1.0
2025-04-28,20.48,20.59,20.41,20.52,13430,20.48,20.59,20.41,20.52,13430,0.0,1.0
2025-04-29,21.28,21.38,21.02,21.02,14005,21.28,21.38,21.02,21.02,14005,0.0,1.0
2025-04-30,20.87,20.93,20.49,20.72,25899,20.87,20.93,20.49,20.72,25899,0.0,1.0
2025-05-01,20.91,21.07,20.8398,21.0,16159,20.91,21.07,20.8398,21.0,16159,0.0,1.0
2025-05-02,21.83,21.89,21.55,21.55,51622,21.83,21.89,21.55,21.55,51622,0.0,1.0
2025-05-05,22.2,22.48,21.96,21.96,36103,22.2,22.48,21.96,21.96,36103,0.0,1.0
2025-05-06,22.45,22.61,22.31,22.45,25642,22.45,22.61,22.31,22.45,25642,0.0,1.0
2025-05-07,19.27,20.09,18.52,19.27,171317,19.27,20.09,18.52,19.27,171317,0.0,1.0
2025-05-08,19.17,19.29,18.948471,19.27,53740,19.17,19.29,18.948471,19.27,53740,0.0,1.0
2025-05-09,19.82,19.82,19.6,19.61,26550,19.82,19.82,19.6,19.61,26550,0.0,1.0
2025-05-12,19.98,20.14,19.755,19.84,54621,19.98,20.14,19.755,19.84,54621,0.0,1.0
2025-05-13,20.44,20.44,19.9864,20.08,54650,20.44,20.44,19.9864,20.08,54650,0.0,1.0
2025-05-14,20.12,20.372,20.07,20.07,25572,20.12,20.372,20.07,20.07,25572,0.0,1.0
2025-05-15,19.39,19.39,19.2,19.37,32489,19.39,19.39,19.2,19.37,32489,0.0,1.0
2025-05-16,19.74,19.76,19.46,19.5,17841,19.74,19.76,19.46,19.5,17841,0.0,1.0
2025-05-19,19.59,19.59,19.29,19.36,38426,19.59,19.59,19.29,19.36,38426,0.0,1.0
2025-05-20,20.19,20.2,19.81,19.9,62174,20.19,20.2,19.81,19.9,62174,0.0,1.0
2025-05-21,19.18,20.06,19.0,20.06,114762,19.18,20.06,19.0,20.06,114762,0.0,1.0
2025-05-22,18.92,19.0588,18.86,19.0,51733,18.92,19.0588,18.86,19.0,51733,0.0,1.0
2025-05-23,19.77,19.81,19.33,19.33,43958,19.77,19.81,19.33,19.33,43958,0.0,1.0
2025-05-27,19.61,19.75,19.38,19.5,46857,19.61,19.75,19.38,19.5,46857,0.0,1.0
2025-05-28,19.61,19.92,19.5575,19.75,59495,19.61,19.92,19.5575,19.75,59495,0.0,1.0
2025-05-29,19.68,19.81,19.53,19.67,24171,19.68,19.81,19.53,19.67,24171,0.0,1.0
2025-05-30,20.08,20.155,19.935,20.11,41922,20.08,20.155,19.935,20.11,41922,0.0,1.0
2025-06-02,20.19,20.19,19.8206,19.88,48155,20.19,20.19,19.8206,19.88,48155,0.0,1.0
2025-06-03,20.41,20.56,20.32,20.37,45996,20.41,20.56,20.32,20.37,45996,0.0,1.0
2025-06-04,20.66,20.75,20.61,20.63,24756,20.66,20.75,20.61,20.63,24756,0.0,1.0
2025-06-05,21.08,21.12,20.83,20.96,52127,21.08,21.12,20.83,20.96,52127,0.0,1.0
2025-06-06,21.3,21.37,21.2,21.29,21628,21.3,21.37,21.2,21.29,21628,0.0,1.0
2025-06-09,21.39,21.6187,21.1009,21.61,41295,21.39,21.6187,21.1009,21.61,41295,0.0,1.0
2025-06-10,21.69,21.81,21.52,21.56,24299,21.69,21.81,21.52,21.56,24299,0.0,1.0
2025-06-11,21.87,21.96,21.76,21.82,25060,21.87,21.96,21.76,21.82,25060,0.0,1.0
2025-06-12,22.07,22.11,21.76,21.87,25078,22.07,22.11,21.76,21.87,25078,0.0,1.0
2025-06-13,21.81,21.93,21.62,21.7,40855,21.81,21.93,21.62,21.7,40855,0.0,1.0
2025-06-16,21.95,22.0883,21.9,22.0,43156,21.95,22.0883,21.9,22.0,43156,0.0,1.0
2025-06-17,21.53,21.7,21.4141,21.7,53791,21.53,21.7,21.4141,21.7,53791,0.0,1.0
2025-06-18,21.24,21.33,21.1,21.2,27892,21.24,21.33,21.1,21.2,27892,0.0,1.0
2025-06-20,20.84,21.11,20.83,20.92,83740,20.84,21.11,20.83,20.92,83740,0.0,1.0
2025-06-23,20.95,20.95,20.37,20.46,154935,20.95,20.95,20.37,20.46,154935,0.0,1.0
2025-06-24,21.29,21.36,20.9,20.9,99267,21.29,21.36,20.9,20.9,99267,0.0,1.0
2025-06-25,20.77,21.25,20.77,20.96,76236,20.77,21.25,20.77,20.96,76236,0.0,1.0
2025-06-26,20.2,20.59,20.19,20.58,82068,20.2,20.59,20.19,20.58,82068,0.0,1.0
2025-06-27,20.31,20.4,20.04,20.4,377932,20.31,20.4,20.04,20.4,377932,0.0,1.0
2025-06-30,19.87,20.12,19.635,20.12,75238,19.87,20.12,19.635,20.12,75238,0.0,1.0
2025-07-01,20.84,21.18,19.94,20.09,187732,20.84,21.18,19.94,20.09,187732,0.0,1.0
2025-07-02,19.75,20.12,19.465,20.12,255233,19.75,20.12,19.465,20.12,255233,0.0,1.0
2025-07-03,20.18,20.27,20.0104,20.09,37109,20.18,20.27,20.0104,20.09,37109,0.0,1.0
2025-07-07,19.72,19.9499,19.64,19.87,48178,19.72,19.9499,19.64,19.87,48178,0.0,1.0
2025-07-08,19.77,19.85,19.67,19.76,57380,19.77,19.85,19.67,19.76,57380,0.0,1.0
2025-07-09,19.84,20.0,19.76,19.88,37980,19.84,20.0,19.76,19.88,37980,0.0,1.0
2025-07-10,20.07,20.11,19.82,19.86,38514,20.07,20.11,19.82,19.86,38514,0.0,1.0
2025-07-11,20.38,20.510079,20.23,20.25,40828,20.38,20.510079,20.23,20.25,40828,0.0,1.0
2025-07-14,20.96,21.06,20.75,20.75,41893,20.96,21.06,20.75,20.75,41893,0.0,1.0
2025-07-15,21.17,21.33,21.115,21.28,49664,21.17,21.33,21.115,21.28,49664,0.0,1.0
2025-07-16,21.23,21.25,20.89,21.06,56156,21.23,21.25,20.89,21.06,56156,0.0,1.0
2025-07-17,20.46,20.48,20.13,20.31,50588,20.46,20.48,20.13,20.31,50588,0.0,1.0
2025-07-18,20.91,21.06,20.825,21.04,48046,20.91,21.06,20.825,21.04,48046,0.0,1.0
2025-07-21,21.02,21.21,20.91,20.93,35931,21.02,21.21,20.91,20.93,35931,0.0,1.0
2025-07-22,21.62,21.67,21.2073,21.25,39567,21.62,21.67,21.2073,21.25,39567,0.0,1.0
2025-07-23,21.9,21.9,21.585,21.65,41899,21.9,21.9,21.585,21.65,41899,0.0,1.0
2025-07-24,22.23,22.39,22.1,22.1,40450,22.23,22.39,22.1,22.1,40450,0.0,1.0
2025-07-25,22.14,22.27,21.95,22.27,18111,22.14,22.27,21.95,22.27,18111,0.0,1.0
2025-07-28,21.87,22.02,21.8101,22.01,31109,21.87,22.02,21.8101,22.01,31109,0.0,1.0
2025-07-29,21.45,21.6524,21.44,21.55,39606,21.45,21.6524,21.44,21.55,39606,0.0,1.0
2025-07-30,20.94,21.35,20.94,21.17,32155,20.94,21.35,20.94,21.17,32155,0.0,1.0
2025-07-31,20.96,21.345,20.95,20.97,40701,20.96,21.345,20.95,20.97,40701,0.0,1.0
2025-08-01,20.48,20.88,20.3,20.88,31910,20.48,20.88,20.3,20.88,31910,0.0,1.0
2025-08-04,20.54,20.6,20.455,20.58,22111,20.54,20.6,20.455,20.58,22111,0.0,1.0
2025-08-05,21.18,21.2114,20.88,20.88,24959,21.18,21.2114,20.88,20.88,24959,0.0,1.0
2025-08-06,21.31,21.39,21.15,21.26,18962,21.31,21.39,21.15,21.26,18962,0.0,1.0
2025-08-07,21.2,21.33,21.1,21.3,32908,21.2,21.33,21.1,21.3,32908,0.0,1.0
2025-08-08,20.92,21.38,20.92,21.38,34344,20.92,21.38,20.92,21.38,34344,0.0,1.0
2025-08-11,19.96,20.0299,19.13,19.2,114273,19.96,20.0299,19.13,19.2,114273,0.0,1.0
2025-08-12,20.14,20.15,19.8,19.87,32253,20.14,20.15,19.8,19.87,32253,0.0,1.0
2025-08-13,19.78,19.8999,19.67,19.88,31549,19.78,19.8999,19.67,19.88,31549,0.0,1.0
2025-08-14,19.91,19.97,19.795,19.83,18438,19.91,19.97,19.795,19.83,18438,0.0,1.0
2025-08-15,20.08,20.12,19.95,20.08,17799,20.08,20.12,19.95,20.08,17799,0.0,1.0
2025-08-18,21.3,21.32,20.72,20.76,91889,21.3,21.32,20.72,20.76,91889,0.0,1.0
2025-08-19,21.32,21.61,21.285,21.61,31465,21.32,21.61,21.285,21.61,31465,0.0,1.0
2025-08-20,21.08,21.28,21.02,21.28,24827,21.08,21.28,21.02,21.28,24827,0.0,1.0
2025-08-21,21.28,21.28,21.11,21.14,11768,21.28,21.28,21.11,21.14,11768,0.0,1.0
2025-08-22,22.53,22.57,21.67,21.67,73241,22.53,22.57,21.67,21.67,73241,0.0,1.0
2025-08-25,21.89,22.195,21.85,22.05,60602,21.89,22.195,21.85,22.05,60602,0.0,1.0
2025-08-26,22.18,22.22,21.5,21.64,141399,22.18,22.22,21.5,21.64,141399,0.0,1.0
2025-08-27,21.15,21.55,21.01,21.55,49233,21.15,21.55,21.01,21.55,49233,0.0,1.0
2025-08-28,21.23,21.345,21.09,21.2,33446,21.23,21.345,21.09,21.2,33446,0.0,1.0
2025-08-29,20.93,21.05,20.825,21.04,30761,20.93,21.05,20.825,21.04,30761,0.0,1.0
2025-09-02,20.48,20.51,20.33,20.51,35299,20.48,20.51,20.33,20.51,35299,0.0,1.0
2025-09-03,20.49,20.63,20.39,20.5,61102,20.49,20.63,20.39,20.5,61102,0.0,1.0
2025-09-04,20.41,20.5,20.07,20.5,72813,20.41,20.5,20.07,20.5,72813,0.0,1.0
2025-09-05,20.97,21.058,20.64,20.96,71613,20.97,21.058,20.64,20.96,71613,0.0,1.0
2025-09-08,21.3,21.39,21.115,21.17,41114,21.3,21.39,21.115,21.17,41114,0.0,1.0
2025-09-09,20.94,21.37,20.85,21.37,30802,20.94,21.37,20.85,21.37,30802,0.0,1.0
2025-09-10,21.64,21.7,21.23,21.23,30098,21.64,21.7,21.23,21.23,30098,0.0,1.0
2025-09-11,21.56,21.56,21.2,21.23,34492,21.56,21.56,21.2,21.23,34492,0.0,1.0
2025-09-12,21.17,21.4,21.17,21.4,19106,21.17,21.4,21.17,21.4,19106,0.0,1.0
2025-09-15,21.08,21.2295,20.9956,21.04,19944,21.08,21.2295,20.9956,21.04,19944,0.0,1.0
2025-09-16,21.01,21.15,20.8411,20.95,15332,21.01,21.15,20.8411,20.95,15332,0.0,1.0
2025-09-17,21.23,21.5,21.07,21.07,36989,21.23,21.5,21.07,21.07,36989,0.0,1.0
2025-09-18,21.44,21.59,21.346,21.53,42265,21.44,21.59,21.346,21.53,42265,0.0,1.0
2025-09-19,20.92,21.23,20.86,21.23,35859,20.92,21.23,20.86,21.23,35859,0.0,1.0
2025-09-22,20.99,20.99,20.6,20.74,43004,20.99,20.99,20.6,20.74,43004,0.0,1.0
2025-09-23,20.94,21.135,20.83,20.85,70076,20.94,21.135,20.83,20.85,70076,0.0,1.0
2025-09-24,21.08,21.2,20.94,20.97,50442,21.08,21.2,20.94,20.97,50442,0.0,1.0
2025-09-25,20.69,20.91,20.53,20.91,50284,20.69,20.91,20.53,20.91,50284,0.0,1.0
2025-09-26,20.56,20.67,20.4,20.55,43548,20.56,20.67,20.4,20.55,43548,0.0,1.0
2025-09-29,19.94,20.54,19.89,20.54,240394,19.94,20.54,19.89,20.54,240394,0.0,1.0
2025-09-30,20.65,20.65,20.0,20.0,88594,20.65,20.65,20.0,20.0,88594,0.0,1.0
2025-10-01,21.74,21.74,20.77,20.77,92085,21.74,21.74,20.77,20.77,92085,0.0,1.0
2025-10-02,21.45,21.5599,21.24,21.51,41873,21.45,21.5599,21.24,21.51,41873,0.0,1.0
2025-10-03,21.67,21.7,21.4,21.51,64896,21.67,21.7,21.4,21.51,64896,0.0,1.0
2025-10-06,21.25,21.82,21.22,21.71,127024,21.25,21.82,21.22,21.71,127024,0.0,1.0
2025-10-07,20.9,21.41,20.86,21.39,95910,20.9,21.41,20.86,21.39,95910,0.0,1.0
2025-10-08,21.16,21.322,21.0,21.2,61547,21.16,21.322,21.0,21.2,61547,0.0,1.0
2025-10-09,21.36,21.55,21.22,21.48,60967,21.36,21.55,21.22,21.48,60967,0.0,1.0
2025-10-10,20.99,21.5,20.85,21.45,103862,20.99,21.5,20.85,21.45,103862,0.0,1.0
2025-10-13,20.33,20.9,20.31,20.9,134431,20.33,20.9,20.31,20.9,134431,0.0,1.0
2025-10-14,20.01,20.18,19.5,19.99,128334,20.01,20.18,19.5,19.99,128334,0.0,1.0
2025-10-15,19.74,20.35,19.67,20.28,94886,19.74,20.35,19.67,20.28,94886,0.0,1.0
2025-10-16,19.26,19.8178,19.24,19.8,112346,19.26,19.8178,19.24,19.8,112346,0.0,1.0
2025-10-17,18.95,19.34,18.95,19.3,113663,18.95,19.34,18.95,19.3,113663,0.0,1.0
2025-10-20,18.92,19.06,18.74,18.98,105087,18.92,19.06,18.74,18.98,105087,0.0,1.0
2025-10-21,19.13,19.215,18.83,18.88,82263,19.13,19.215,18.83,18.88,82263,0.0,1.0
2025-10-22,19.2,19.45,19.07,19.38,59905,19.2,19.45,19.07,19.38,59905,0.0,1.0
2025-10-23,19.6,19.6,19.29,19.29,50072,19.6,19.6,19.29,19.29,50072,0.0,1.0
2025-10-24,18.95,19.44,18.94,19.44,86285,18.95,19.44,18.94,19.44,86285,0.0,1.0
2025-10-27,18.66,19.25,18.65,19.2,85849,18.66,19.25,18.65,19.2,85849,0.0,1.0
2025-10-28,18.85,19.01,18.71,18.86,83787,18.85,19.01,18.71,18.86,83787,0.0,1.0
2025-10-29,18.72,19.24,18.65,19.16,119850,18.72,19.24,18.65,19.16,119850,0.0,1.0
2025-10-30,18.48,18.72,18.46,18.62,92809,18.48,18.72,18.46,18.62,92809,0.0,1.0
2025-10-31,18.53,18.64,18.39,18.56,47148,18.53,18.64,18.39,18.56,47148,0.0,1.0
2025-11-03,17.93,18.47,17.86,18.41,125792,17.93,18.47,17.86,18.41,125792,0.0,1.0
2025-11-04,17.39,17.9,17.37,17.86,169659,17.39,17.9,17.37,17.86,169659,0.0,1.0
2025-11-05,17.44,17.6397,17.33,17.61,149087,17.44,17.6397,17.33,17.61,149087,0.0,1.0
2025-11-06,17.06,17.35,17.01,17.35,114237,17.06,17.35,17.01,17.35,114237,0.0,1.0
2025-11-07,17.08,17.18,16.91,17.18,204736,17.08,17.18,16.91,17.18,204736,0.0,1.0
2025-11-10,17.9,18.24,17.895,18.24,218275,17.9,18.24,17.895,18.24,218275,0.0,1.0
2025-11-11,18.86,18.97,18.51,18.89,312440,18.86,18.97,18.51,18.89,312440,0.0,1.0
2025-11-12,18.89,19.2,18.84,19.16,113643,18.89,19.2,18.84,19.16,113643,0.0,1.0
2025-11-13,18.61,18.85,18.56,18.79,200083,18.61,18.85,18.56,18.79,200083,0.0,1.0
2025-11-14,18.27,18.48,18.19,18.48,189174,18.27,18.48,18.19,18.48,189174,0.0,1.0
2025-11-17,18.0,18.23,17.96,18.04,127972,18.0,18.23,17.96,18.04,127972,0.0,1.0
2025-11-18,17.37,17.46,17.08,17.45,123065,17.37,17.46,17.08,17.45,123065,0.0,1.0
2025-11-19,16.49,17.08,16.381,17.03,155679,16.49,17.08,16.381,17.03,155679,0.0,1.0
2025-11-20,16.01,16.94,16.01,16.93,112065,16.01,16.94,16.01,16.93,112065,0.0,1.0
2025-11-21,15.92,15.93,15.37,15.57,263609,15.92,15.93,15.37,15.57,263609,0.0,1.0
2025-11-24,15.95,16.08,15.69,15.91,230597,15.95,16.08,15.69,15.91,230597,0.0,1.0
2025-11-25,16.81,16.81,16.195,16.25,203362,16.81,16.81,16.195,16.25,203362,0.0,1.0
2025-11-26,17.63,18.0799,16.917,16.99,519643,17.63,18.0799,16.917,16.99,519643,0.0,1.0