date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-24,3.44,6.1,3.28,5.55,3684633,3.44,6.1,3.28,5.55,3684633,0.0,1.0
2024-01-25,3.21,3.9072,3.09,3.72,2431502,3.21,3.9072,3.09,3.72,2431502,0.0,1.0
2024-01-26,3.46,3.74,3.33,3.34,2312729,3.46,3.74,3.33,3.34,2312729,0.0,1.0
2024-01-29,3.45,3.58,3.28,3.54,2739208,3.45,3.58,3.28,3.54,2739208,0.0,1.0
2024-01-30,3.15,3.44,3.06,3.41,2549811,3.15,3.44,3.06,3.41,2549811,0.0,1.0
2024-01-31,2.94,3.25,2.88,3.25,2547868,2.94,3.25,2.88,3.25,2547868,0.0,1.0
2024-02-01,2.67,3.05,2.61,3.0,2118333,2.67,3.05,2.61,3.0,2118333,0.0,1.0
2024-02-02,2.98,2.98,2.635,2.7,2068675,2.98,2.98,2.635,2.7,2068675,0.0,1.0
2024-02-05,3.14,3.45,3.0301,3.1,2675267,3.14,3.45,3.0301,3.1,2675267,0.0,1.0
2024-02-06,3.27,3.41,3.0853,3.14,2322092,3.27,3.41,3.0853,3.14,2322092,0.0,1.0
2024-02-07,3.43,3.48,3.3,3.36,1778810,3.43,3.48,3.3,3.36,1778810,0.0,1.0
2024-02-08,3.6,3.7688,3.43,3.55,3729124,3.6,3.7688,3.43,3.55,3729124,0.0,1.0
2024-02-09,3.75,3.96,3.61,3.9,3697328,3.75,3.96,3.61,3.9,3697328,0.0,1.0
2024-02-12,4.04,4.11,3.79,3.8,5241647,4.04,4.11,3.79,3.8,5241647,0.0,1.0
2024-02-13,3.67,3.88,3.58,3.84,2513721,3.67,3.88,3.58,3.84,2513721,0.0,1.0
2024-02-14,3.8,3.96,3.65,3.93,3525184,3.8,3.96,3.65,3.93,3525184,0.0,1.0
2024-02-15,3.62,4.08,3.41,3.86,3455217,3.62,4.08,3.41,3.86,3455217,0.0,1.0
2024-02-16,3.73,3.84,3.47,3.65,2042386,3.73,3.84,3.47,3.65,2042386,0.0,1.0
2024-02-20,3.545,3.84,3.44,3.84,1618298,3.545,3.84,3.44,3.84,1618298,0.0,1.0
2024-02-21,3.24,3.5,3.135,3.47,1402290,3.24,3.5,3.135,3.47,1402290,0.0,1.0
2024-02-22,3.235,3.39,3.12,3.35,1153081,3.235,3.39,3.12,3.35,1153081,0.0,1.0
2024-02-23,3.14,3.34,3.1,3.19,1326422,3.14,3.34,3.1,3.19,1326422,0.0,1.0
2024-02-26,3.34,3.42,3.11,3.27,5718654,3.34,3.42,3.11,3.27,5718654,0.0,1.0
2024-02-27,3.69,3.74,3.46,3.73,5364749,3.69,3.74,3.46,3.73,5364749,0.0,1.0
2024-02-28,3.83,4.24,3.75,3.99,8736191,3.83,4.24,3.75,3.99,8736191,0.0,1.0
2024-02-29,3.76,4.09,3.47,3.97,4291150,3.76,4.09,3.47,3.97,4291150,0.0,1.0
2024-03-01,3.75,3.92,3.56,3.74,2435955,3.75,3.92,3.56,3.74,2435955,0.0,1.0
2024-03-04,4.0,4.29,3.86,3.95,7295067,4.0,4.29,3.86,3.95,7295067,0.0,1.0
2024-03-05,3.64,4.05,3.63,3.85,3851313,3.64,4.05,3.63,3.85,3851313,0.0,1.0
2024-03-06,3.84,3.985,3.73,3.86,3475619,3.84,3.985,3.73,3.86,3475619,0.0,1.0
2024-03-07,4.04,4.11,3.86,4.05,4327251,4.04,4.11,3.86,4.05,4327251,0.0,1.0
2024-03-08,4.03,4.14,3.94,4.05,4839748,4.03,4.14,3.94,4.05,4839748,0.0,1.0
2024-03-11,3.71,4.22,3.67,4.15,7521473,3.71,4.22,3.67,4.15,7521473,0.0,1.0
2024-03-12,3.54,3.74,3.45,3.73,4082517,3.54,3.74,3.45,3.73,4082517,0.0,1.0
2024-03-13,3.32,3.54,3.185,3.46,6802292,3.32,3.54,3.185,3.46,6802292,0.0,1.0
2024-03-14,3.05,3.26,2.95,3.26,3673401,3.05,3.26,2.95,3.26,3673401,0.0,1.0
2024-03-15,3.42,3.5099,2.9805,3.13,7916625,3.42,3.5099,2.9805,3.13,7916625,0.0,1.0
2024-03-18,3.22,3.44,3.145,3.44,3969582,3.22,3.44,3.145,3.44,3969582,0.0,1.0
2024-03-19,3.08,3.19,3.03,3.13,5246125,3.08,3.19,3.03,3.13,5246125,0.0,1.0
2024-03-20,3.34,3.38,3.01,3.17,3376311,3.34,3.38,3.01,3.17,3376311,0.0,1.0
2024-03-21,3.47,3.54,3.245,3.39,3342059,3.47,3.54,3.245,3.39,3342059,0.0,1.0
2024-03-22,3.39,3.5,3.23,3.48,1593812,3.39,3.5,3.23,3.48,1593812,0.0,1.0
2024-03-25,3.38,3.56,3.37,3.48,3633937,3.38,3.56,3.37,3.48,3633937,0.0,1.0
2024-03-26,3.24,3.48,3.22,3.45,2343866,3.24,3.48,3.22,3.45,2343866,0.0,1.0
2024-03-27,3.37,3.42,3.2,3.34,2500768,3.37,3.42,3.2,3.34,2500768,0.0,1.0
2024-03-28,3.54,3.54,3.37,3.47,3700511,3.54,3.54,3.37,3.47,3700511,0.0,1.0
2024-04-01,3.53,3.62,3.47,3.59,2786651,3.53,3.62,3.47,3.59,2786651,0.0,1.0
2024-04-02,3.37,3.39,3.17,3.36,2100212,3.37,3.39,3.17,3.36,2100212,0.0,1.0
2024-04-03,3.46,3.535,3.265,3.32,1954796,3.46,3.535,3.265,3.32,1954796,0.0,1.0
2024-04-04,3.49,3.66,3.47,3.51,2432672,3.49,3.66,3.47,3.51,2432672,0.0,1.0
2024-04-05,3.45,3.555,3.372,3.4,1856950,3.45,3.555,3.372,3.4,1856950,0.0,1.0
2024-04-08,3.38,3.5799,3.32,3.57,1564037,3.38,3.5799,3.32,3.57,1564037,0.0,1.0
2024-04-09,3.17,3.355,3.13,3.34,2028783,3.17,3.355,3.13,3.34,2028783,0.0,1.0
2024-04-10,3.13,3.18,3.04,3.08,1556130,3.13,3.18,3.04,3.08,1556130,0.0,1.0
2024-04-11,3.0,3.165,3.0,3.14,1029815,3.0,3.165,3.0,3.14,1029815,0.0,1.0
2024-04-12,3.01,3.09,2.94,3.052,1666140,3.01,3.09,2.94,3.052,1666140,0.0,1.0
2024-04-15,2.83,3.11,2.77,3.0,2392457,2.83,3.11,2.77,3.0,2392457,0.0,1.0
2024-04-16,2.72,2.805,2.65,2.75,2609396,2.72,2.805,2.65,2.75,2609396,0.0,1.0
2024-04-17,2.7,2.8,2.61,2.76,2164227,2.7,2.8,2.61,2.76,2164227,0.0,1.0
2024-04-18,2.88,2.91,2.7,2.75,1657032,2.88,2.91,2.7,2.75,1657032,0.0,1.0
2024-04-19,3.1,3.1,2.86,2.93,2783815,3.1,3.1,2.86,2.93,2783815,0.0,1.0
2024-04-22,3.27,3.36,3.1,3.3,7754101,3.27,3.36,3.1,3.3,7754101,0.0,1.0
2024-04-23,3.5,3.51,3.22,3.24,2871782,3.5,3.51,3.22,3.24,2871782,0.0,1.0
2024-04-24,3.42,3.51,3.29,3.45,2665827,3.42,3.51,3.29,3.45,2665827,0.0,1.0
2024-04-25,3.46,3.52,3.28,3.36,3194835,3.46,3.52,3.28,3.36,3194835,0.0,1.0
2024-04-26,3.48,3.51,3.37,3.46,1265053,3.48,3.51,3.37,3.46,1265053,0.0,1.0
2024-04-29,3.17,3.5068,3.16,3.5,1948316,3.17,3.5068,3.16,3.5,1948316,0.0,1.0
2024-04-30,2.93,3.19,2.919,3.11,2254643,2.93,3.19,2.919,3.11,2254643,0.0,1.0
2024-05-01,3.0,3.14,2.88,2.91,1544305,3.0,3.14,2.88,2.91,1544305,0.0,1.0
2024-05-02,3.2,3.288,3.05,3.11,2095800,3.2,3.288,3.05,3.11,2095800,0.0,1.0
2024-05-03,3.35,3.39,3.21,3.26,1739398,3.35,3.39,3.21,3.26,1739398,0.0,1.0
2024-05-06,3.43,3.5,3.37,3.43,1524735,3.43,3.5,3.37,3.43,1524735,0.0,1.0
2024-05-07,3.38,3.47,3.3,3.47,1326323,3.38,3.47,3.3,3.47,1326323,0.0,1.0
2024-05-08,3.48,3.495,3.29,3.3,2223215,3.48,3.495,3.29,3.3,2223215,0.0,1.0
2024-05-09,3.9,3.93,3.51,3.65,10843009,3.9,3.93,3.51,3.65,10843009,0.0,1.0
2024-05-10,3.64,4.04,3.46,4.0,8204725,3.64,4.04,3.46,4.0,8204725,0.0,1.0
2024-05-13,3.635,3.78,3.6,3.77,2281621,3.635,3.78,3.6,3.77,2281621,0.0,1.0
2024-05-14,3.58,3.605,3.46,3.57,3043464,3.58,3.605,3.46,3.57,3043464,0.0,1.0
2024-05-15,3.83,3.85,3.58,3.7,3294837,3.83,3.85,3.58,3.7,3294837,0.0,1.0
2024-05-16,3.7,3.84,3.67,3.8,3115182,3.7,3.84,3.67,3.8,3115182,0.0,1.0
2024-05-17,3.695,3.9,3.67,3.73,3020877,3.695,3.9,3.67,3.73,3020877,0.0,1.0
2024-05-20,3.92,4.0,3.68,3.7,3034736,3.92,4.0,3.68,3.7,3034736,0.0,1.0
2024-05-21,4.04,4.05,3.85,3.88,4935665,4.04,4.05,3.85,3.88,4935665,0.0,1.0
2024-05-22,4.15,4.21,3.95,4.05,6016872,4.15,4.21,3.95,4.05,6016872,0.0,1.0
2024-05-23,4.17,4.29,3.9925,4.2,5461379,4.17,4.29,3.9925,4.2,5461379,0.0,1.0
2024-05-24,4.82,4.82,4.1,4.19,8940178,4.82,4.82,4.1,4.19,8940178,0.0,1.0
2024-05-28,4.96,5.15,4.815,4.93,8164347,4.96,5.15,4.815,4.93,8164347,0.0,1.0
2024-05-29,5.23,5.34,4.95,5.12,7067797,5.23,5.34,4.95,5.12,7067797,0.0,1.0
2024-05-30,4.89,5.34,4.82,5.3,5852878,4.89,5.34,4.82,5.3,5852878,0.0,1.0
2024-05-31,4.75,4.9198,4.46,4.89,5653865,4.75,4.9198,4.46,4.89,5653865,0.0,1.0
2024-06-03,4.87,5.01,4.74,4.95,2535244,4.87,5.01,4.74,4.95,2535244,0.0,1.0
2024-06-04,6.83,7.0599,6.04,6.25,68790579,6.83,7.0599,6.04,6.25,68790579,0.0,1.0
2024-06-05,7.15,7.27,6.28,6.9,18606570,7.15,7.27,6.28,6.9,18606570,0.0,1.0
2024-06-06,7.85,8.36,7.1,7.33,29395050,7.85,8.36,7.1,7.33,29395050,0.0,1.0
2024-06-07,7.78,8.41,7.69,7.79,16940421,7.78,8.41,7.69,7.79,16940421,0.0,1.0
2024-06-10,8.21,8.59,7.8,7.825,14320113,8.21,8.59,7.8,7.825,14320113,0.0,1.0
2024-06-11,8.71,8.755,7.92,8.1,13160249,8.71,8.755,7.92,8.1,13160249,0.0,1.0
2024-06-12,9.57,9.75,8.57,9.0,28291758,9.57,9.75,8.57,9.0,28291758,0.0,1.0
2024-06-13,9.85,10.7,9.33,9.95,23410628,9.85,10.7,9.33,9.95,23410628,0.0,1.0
2024-06-14,10.33,10.36,9.54,9.9,12753827,10.33,10.36,9.54,9.9,12753827,0.0,1.0
2024-06-17,9.69,10.5124,9.58,10.43,17401740,9.69,10.5124,9.58,10.43,17401740,0.0,1.0
2024-06-18,8.91,9.61,8.6,9.6,14558428,8.91,9.61,8.6,9.6,14558428,0.0,1.0
2024-06-20,9.09,9.45,8.76,9.04,9724256,9.09,9.45,8.76,9.04,9724256,0.0,1.0
2024-06-21,8.97,9.07,8.31,8.89,21885034,8.97,9.07,8.31,8.89,21885034,0.0,1.0
2024-06-24,8.73,9.25,8.58,8.83,14045474,8.73,9.25,8.58,8.83,14045474,0.0,1.0
2024-06-25,9.27,9.67,9.08,9.37,16294075,9.27,9.67,9.08,9.37,16294075,0.0,1.0
2024-06-26,9.95,10.17,9.47,9.4828,24170993,9.95,10.17,9.47,9.4828,24170993,0.0,1.0
2024-06-27,9.55,10.11,9.2,9.88,14159096,9.55,10.11,9.2,9.88,14159096,0.0,1.0
2024-06-28,9.3,9.71,9.0,9.71,34888406,9.3,9.71,9.0,9.71,34888406,0.0,1.0
2024-07-01,9.85,9.97,9.11,9.345,11372304,9.85,9.97,9.11,9.345,11372304,0.0,1.0
2024-07-02,10.26,10.5,9.65,9.79,14474212,10.26,10.5,9.65,9.79,14474212,0.0,1.0
2024-07-03,10.12,10.52,9.92,10.0,7274144,10.12,10.52,9.92,10.0,7274144,0.0,1.0
2024-07-05,10.29,10.45,9.46,9.505,9804130,10.29,10.45,9.46,9.505,9804130,0.0,1.0
2024-07-08,10.36,11.0,9.2,10.29,19997173,10.36,11.0,9.2,10.29,19997173,0.0,1.0
2024-07-09,9.56,10.62,9.36,10.35,13189571,9.56,10.62,9.36,10.35,13189571,0.0,1.0
2024-07-10,9.77,10.2,9.67,9.97,10552576,9.77,10.2,9.67,9.97,10552576,0.0,1.0
2024-07-11,9.71,10.2,9.23,10.03,12600613,9.71,10.2,9.23,10.03,12600613,0.0,1.0
2024-07-12,10.1,10.13,9.42,9.49,11664733,10.1,10.13,9.42,9.49,11664733,0.0,1.0
2024-07-15,11.01,11.27,10.5602,10.8,19346756,11.01,11.27,10.5602,10.8,19346756,0.0,1.0
2024-07-16,11.7,11.81,11.08,11.1,13766481,11.7,11.81,11.08,11.1,13766481,0.0,1.0
2024-07-17,11.215,12.25,10.79,11.47,17466697,11.215,12.25,10.79,11.47,17466697,0.0,1.0
2024-07-18,10.16,11.58,10.0101,11.58,13604822,10.16,11.58,10.0101,11.58,13604822,0.0,1.0
2024-07-19,10.39,10.55,9.72,10.2,12762730,10.39,10.55,9.72,10.2,12762730,0.0,1.0
2024-07-22,11.05,11.1,10.0,10.63,9811985,11.05,11.1,10.0,10.63,9811985,0.0,1.0
2024-07-23,10.92,11.286,10.68,10.8,6473663,10.92,11.286,10.68,10.8,6473663,0.0,1.0
2024-07-24,10.11,11.02,10.075,10.93,6542337,10.11,11.02,10.075,10.93,6542337,0.0,1.0
2024-07-25,9.41,10.15,9.38,10.06,11344993,9.41,10.15,9.38,10.06,11344993,0.0,1.0
2024-07-26,10.21,10.23,9.48,9.72,9420904,10.21,10.23,9.48,9.72,9420904,0.0,1.0
2024-07-29,9.56,10.83,9.53,10.52,9047441,9.56,10.83,9.53,10.52,9047441,0.0,1.0
2024-07-30,9.22,9.7,9.015,9.57,7754817,9.22,9.7,9.015,9.57,7754817,0.0,1.0
2024-07-31,9.75,10.16,9.5,9.7,13160474,9.75,10.16,9.5,9.7,13160474,0.0,1.0
2024-08-01,9.46,10.115,9.31,9.8,6085646,9.46,10.115,9.31,9.8,6085646,0.0,1.0
2024-08-02,8.89,9.17,8.77,8.95,7989016,8.89,9.17,8.77,8.95,7989016,0.0,1.0
2024-08-05,8.22,8.48,6.71,7.06,13855745,8.22,8.48,6.71,7.06,13855745,0.0,1.0
2024-08-06,9.71,9.87,8.402,9.27,15398667,9.71,9.87,8.402,9.27,15398667,0.0,1.0
2024-08-07,9.82,10.06,9.48,9.78,10240471,9.82,10.06,9.48,9.78,10240471,0.0,1.0
2024-08-08,10.14,10.42,9.15,9.73,10613698,10.14,10.42,9.15,9.73,10613698,0.0,1.0
2024-08-09,9.7,10.025,9.4,10.0,7541183,9.7,10.025,9.4,10.0,7541183,0.0,1.0
2024-08-12,9.47,10.005,9.41,9.59,4319037,9.47,10.005,9.41,9.59,4319037,0.0,1.0
2024-08-13,8.46,8.97,8.285,8.55,51250557,8.46,8.97,8.285,8.55,51250557,0.0,1.0
2024-08-14,8.8,9.11,8.64,8.94,31623957,8.8,9.11,8.64,8.94,31623957,0.0,1.0
2024-08-15,9.26,9.45,8.8,8.8242,13316789,9.26,9.45,8.8,8.8242,13316789,0.0,1.0
2024-08-16,10.09,10.1,9.22,9.2499,13611950,10.09,10.1,9.22,9.2499,13611950,0.0,1.0
2024-08-19,10.39,10.4,9.64,10.13,10588952,10.39,10.4,9.64,10.13,10588952,0.0,1.0
2024-08-20,10.14,10.61,9.895,10.28,10758294,10.14,10.61,9.895,10.28,10758294,0.0,1.0
2024-08-21,10.54,10.57,10.01,10.22,11108041,10.54,10.57,10.01,10.22,11108041,0.0,1.0
2024-08-22,9.88,10.65,9.8,10.61,9496065,9.88,10.65,9.8,10.61,9496065,0.0,1.0
2024-08-23,10.76,10.8,9.82,10.17,11447420,10.76,10.8,9.82,10.17,11447420,0.0,1.0
2024-08-26,10.85,11.0,10.46,10.54,8550925,10.85,11.0,10.46,10.54,8550925,0.0,1.0
2024-08-27,10.42,10.89,10.26,10.7563,4394946,10.42,10.89,10.26,10.7563,4394946,0.0,1.0
2024-08-28,10.13,10.6,9.59,10.46,6532505,10.13,10.6,9.59,10.46,6532505,0.0,1.0
2024-08-29,10.23,10.8,10.055,10.29,7077063,10.23,10.8,10.055,10.29,7077063,0.0,1.0
2024-08-30,10.32,10.37,9.89,10.3,9014585,10.32,10.37,9.89,10.3,9014585,0.0,1.0
2024-09-03,9.4,10.25,9.31,10.2,9967143,9.4,10.25,9.31,10.2,9967143,0.0,1.0
2024-09-04,9.87,10.04,9.275,9.41,6477720,9.87,10.04,9.275,9.41,6477720,0.0,1.0
2024-09-05,10.24,10.38,9.76,10.15,10165766,10.24,10.38,9.76,10.15,10165766,0.0,1.0
2024-09-06,9.32,10.175,9.22,9.88,10934821,9.32,10.175,9.22,9.88,10934821,0.0,1.0
2024-09-09,10.0,10.0,9.13,9.43,12502187,10.0,10.0,9.13,9.43,12502187,0.0,1.0
2024-09-10,10.01,10.18,9.83,9.9,7475227,10.01,10.18,9.83,9.9,7475227,0.0,1.0
2024-09-11,9.97,10.35,9.45,9.95,14073802,9.97,10.35,9.45,9.95,14073802,0.0,1.0
2024-09-12,10.39,10.65,9.71,10.1,10401610,10.39,10.65,9.71,10.1,10401610,0.0,1.0
2024-09-13,11.18,11.32,10.38,10.5,17430732,11.18,11.32,10.38,10.5,17430732,0.0,1.0
2024-09-16,11.18,11.45,10.51,11.01,10393708,11.18,11.45,10.51,11.01,10393708,0.0,1.0
2024-09-17,11.48,11.84,10.92,11.408,14471172,11.48,11.84,10.92,11.408,14471172,0.0,1.0
2024-09-18,12.03,12.48,11.42,11.47,16853711,12.03,12.48,11.42,11.47,16853711,0.0,1.0
2024-09-19,11.61,12.63,11.51,12.46,14585090,11.61,12.63,11.51,12.46,14585090,0.0,1.0
2024-09-20,11.98,12.095,11.21,11.73,17770282,11.98,12.095,11.21,11.73,17770282,0.0,1.0
2024-09-23,12.49,12.72,11.89,12.2299,14601295,12.49,12.72,11.89,12.2299,14601295,0.0,1.0
2024-09-24,12.89,12.95,12.19,12.51,9427057,12.89,12.95,12.19,12.51,9427057,0.0,1.0
2024-09-25,12.35,12.8973,12.28,12.82,7966586,12.35,12.8973,12.28,12.82,7966586,0.0,1.0
2024-09-26,12.38,12.67,11.75,12.66,10032964,12.38,12.67,11.75,12.66,10032964,0.0,1.0
2024-09-27,12.16,12.48,11.98,12.41,7592239,12.16,12.48,11.98,12.41,7592239,0.0,1.0
2024-09-30,11.86,12.2,11.6,11.82,6363414,11.86,12.2,11.6,11.82,6363414,0.0,1.0
2024-10-01,11.76,11.895,11.04,11.895,7823806,11.76,11.895,11.04,11.895,7823806,0.0,1.0
2024-10-02,12.0,12.13,11.43,11.67,4713076,12.0,12.13,11.43,11.67,4713076,0.0,1.0
2024-10-03,12.02,12.4699,11.7576,12.0,4605062,12.02,12.4699,11.7576,12.0,4605062,0.0,1.0
2024-10-04,12.19,12.45,11.93,12.25,5143988,12.19,12.45,11.93,12.25,5143988,0.0,1.0
2024-10-07,12.37,12.7,12.01,12.22,9310481,12.37,12.7,12.01,12.22,9310481,0.0,1.0
2024-10-08,12.21,12.455,11.67,12.32,7429777,12.21,12.455,11.67,12.32,7429777,0.0,1.0
2024-10-09,12.01,12.3,11.88,12.23,4876581,12.01,12.3,11.88,12.23,4876581,0.0,1.0
2024-10-10,11.97,12.28,11.85,11.955,6408367,11.97,12.28,11.85,11.955,6408367,0.0,1.0
2024-10-11,13.22,13.29,12.0,12.07,22085704,13.22,13.29,12.0,12.07,22085704,0.0,1.0
2024-10-14,12.97,13.42,12.615,13.36,12904679,12.97,13.42,12.615,13.36,12904679,0.0,1.0
2024-10-15,12.97,13.21,12.74,13.1,7690705,12.97,13.21,12.74,13.1,7690705,0.0,1.0
2024-10-16,13.25,13.51,12.9,13.04,7964164,13.25,13.51,12.9,13.04,7964164,0.0,1.0
2024-10-17,13.01,13.6,13.0,13.15,7130064,13.01,13.6,13.0,13.15,7130064,0.0,1.0
2024-10-18,12.81,13.29,12.67,13.06,9318017,12.81,13.29,12.67,13.06,9318017,0.0,1.0
2024-10-21,12.83,12.88,12.05,12.71,10038782,12.83,12.88,12.05,12.71,10038782,0.0,1.0
2024-10-22,13.72,14.01,12.52,12.99,26012652,13.72,14.01,12.52,12.99,26012652,0.0,1.0
2024-10-23,13.52,13.835,13.0,13.46,10714623,13.52,13.835,13.0,13.46,10714623,0.0,1.0
2024-10-24,13.68,14.065,13.5,13.68,9468826,13.68,14.065,13.5,13.68,9468826,0.0,1.0
2024-10-25,13.37,13.9,13.035,13.65,7911332,13.37,13.9,13.035,13.65,7911332,0.0,1.0
2024-10-28,14.2,14.4,13.61,13.8,13428126,14.2,14.4,13.61,13.8,13428126,0.0,1.0
2024-10-29,14.3,14.64,14.03,14.38,8645069,14.3,14.64,14.03,14.38,8645069,0.0,1.0
2024-10-30,13.78,14.27,13.57,14.2,8845402,13.78,14.27,13.57,14.2,8845402,0.0,1.0
2024-10-31,13.29,13.74,13.1,13.725,10144067,13.29,13.74,13.1,13.725,10144067,0.0,1.0
2024-11-01,13.03,13.34,12.58,13.112,10424466,13.03,13.34,12.58,13.112,10424466,0.0,1.0
2024-11-04,12.6,12.95,12.51,12.86,6031641,12.6,12.95,12.51,12.86,6031641,0.0,1.0
2024-11-05,13.02,13.3,12.62,12.73,5202195,13.02,13.3,12.62,12.73,5202195,0.0,1.0
2024-11-06,14.33,14.43,13.65,14.15,18241233,14.33,14.43,13.65,14.15,18241233,0.0,1.0
2024-11-07,16.46,16.7,14.2,14.25,30650717,16.46,16.7,14.2,14.25,30650717,0.0,1.0
2024-11-08,16.96,17.01,16.04,16.5,12202532,16.96,17.01,16.04,16.5,12202532,0.0,1.0
2024-11-11,17.47,18.03,17.165,18.03,16473412,17.47,18.03,17.165,18.03,16473412,0.0,1.0
2024-11-12,17.06,17.375,16.5,16.795,9511235,17.06,17.375,16.5,16.795,9511235,0.0,1.0
2024-11-13,16.13,17.38,16.01,17.225,9921167,16.13,17.38,16.01,17.225,9921167,0.0,1.0
2024-11-14,15.44,16.64,15.36,16.43,6004782,15.44,16.64,15.36,16.43,6004782,0.0,1.0
2024-11-15,15.83,15.995,15.28,15.81,7901672,15.83,15.995,15.28,15.81,7901672,0.0,1.0
2024-11-18,15.6,16.44,15.52,15.81,7437145,15.6,16.44,15.52,15.81,7437145,0.0,1.0
2024-11-19,16.47,16.94,15.3289,15.6,10229267,16.47,16.94,15.3289,15.6,10229267,0.0,1.0
2024-11-20,17.26,17.64,16.75,17.08,10225676,17.26,17.64,16.75,17.08,10225676,0.0,1.0
2024-11-21,17.55,18.355,16.775,17.54,10514138,17.55,18.355,16.775,17.54,10514138,0.0,1.0
2024-11-22,18.23,18.315,16.995,17.41,10549640,18.23,18.315,16.995,17.41,10549640,0.0,1.0
2024-11-25,18.11,18.51,17.66,18.305,8960749,18.11,18.51,17.66,18.305,8960749,0.0,1.0
2024-11-26,17.12,18.6288,16.67,17.75,13622221,17.12,18.6288,16.67,17.75,13622221,0.0,1.0
2024-11-27,17.71,17.885,17.13,17.36,5486615,17.71,17.885,17.13,17.36,5486615,0.0,1.0
2024-11-29,17.88,18.4,17.47,17.98,4656935,17.88,18.4,17.47,17.98,4656935,0.0,1.0
2024-12-02,16.06,17.49,15.48,16.885,34015352,16.06,17.49,15.48,16.885,34015352,0.0,1.0
2024-12-03,16.42,16.81,16.095,16.29,20022623,16.42,16.81,16.095,16.29,20022623,0.0,1.0
2024-12-04,17.47,17.505,16.18,16.49,13178580,17.47,17.505,16.18,16.49,13178580,0.0,1.0
2024-12-05,16.94,17.9785,16.915,17.79,10282692,16.94,17.9785,16.915,17.79,10282692,0.0,1.0
2024-12-06,16.99,17.6,16.74,17.06,8423209,16.99,17.6,16.74,17.06,8423209,0.0,1.0
2024-12-09,16.04,16.82,15.87,16.8,8679092,16.04,16.82,15.87,16.8,8679092,0.0,1.0
2024-12-10,15.78,16.5,15.57,16.16,8244104,15.78,16.5,15.57,16.16,8244104,0.0,1.0
2024-12-11,15.86,16.305,15.77,15.91,8661928,15.86,16.305,15.77,15.91,8661928,0.0,1.0
2024-12-12,15.54,16.77,15.5,16.49,6111293,15.54,16.77,15.5,16.49,6111293,0.0,1.0
2024-12-13,15.55,16.07,15.37,15.445,6360366,15.55,16.07,15.37,15.445,6360366,0.0,1.0
2024-12-16,16.56,17.105,15.76,15.88,12287671,16.56,17.105,15.76,15.88,12287671,0.0,1.0
2024-12-17,16.03,16.879,15.7311,16.75,10673369,16.03,16.879,15.7311,16.75,10673369,0.0,1.0
2024-12-18,14.45,16.27,14.12,15.99,15889101,14.45,16.27,14.12,15.99,15889101,0.0,1.0
2024-12-19,14.48,15.1922,13.84,15.0,14266499,14.48,15.1922,13.84,15.0,14266499,0.0,1.0
2024-12-20,14.13,14.64,13.9,14.15,19501768,14.13,14.64,13.9,14.15,19501768,0.0,1.0
2024-12-23,14.05,14.26,13.57,13.94,11900940,14.05,14.26,13.57,13.94,11900940,0.0,1.0
2024-12-24,14.96,14.995,14.115,14.25,4187737,14.96,14.995,14.115,14.25,4187737,0.0,1.0
2024-12-26,14.5,14.72,14.35,14.62,4430040,14.5,14.72,14.35,14.62,4430040,0.0,1.0
2024-12-27,14.05,14.5,13.73,14.5,5083001,14.05,14.5,13.73,14.5,5083001,0.0,1.0
2024-12-30,13.88,14.0,13.34,13.79,7112341,13.88,14.0,13.34,13.79,7112341,0.0,1.0
2024-12-31,14.05,14.33,13.86,14.19,5954912,14.05,14.33,13.86,14.19,5954912,0.0,1.0
2025-01-02,14.48,14.69,13.94,14.28,7839678,14.48,14.69,13.94,14.28,7839678,0.0,1.0
2025-01-03,15.38,15.74,14.37,14.65,12185851,15.38,15.74,14.37,14.65,12185851,0.0,1.0
2025-01-06,15.12,15.7,15.01,15.6,8064153,15.12,15.7,15.01,15.6,8064153,0.0,1.0
2025-01-07,14.12,15.14,13.89,15.1,12795313,14.12,15.14,13.89,15.1,12795313,0.0,1.0
2025-01-08,14.05,14.26,13.595,14.0,7947460,14.05,14.26,13.595,14.0,7947460,0.0,1.0
2025-01-10,14.04,14.16,13.5,13.78,8781388,14.04,14.16,13.5,13.78,8781388,0.0,1.0
2025-01-13,13.6,13.9,13.18,13.51,7408762,13.6,13.9,13.18,13.51,7408762,0.0,1.0
2025-01-14,13.91,14.57,13.745,14.05,7843761,13.91,14.57,13.745,14.05,7843761,0.0,1.0
2025-01-15,14.53,14.745,14.12,14.43,7334623,14.53,14.745,14.12,14.43,7334623,0.0,1.0
2025-01-16,14.63,14.77,14.25,14.49,4344011,14.63,14.77,14.25,14.49,4344011,0.0,1.0
2025-01-17,15.0,15.42,14.88,14.95,8882059,15.0,15.42,14.88,14.95,8882059,0.0,1.0
2025-01-21,15.27,15.595,14.71,15.34,7910528,15.27,15.595,14.71,15.34,7910528,0.0,1.0
2025-01-22,15.97,16.13,15.2025,15.43,8114417,15.97,16.13,15.2025,15.43,8114417,0.0,1.0
2025-01-23,16.34,16.638,15.65,15.71,11047365,16.34,16.638,15.65,15.71,11047365,0.0,1.0
2025-01-24,15.98,16.56,15.94,16.45,7346504,15.98,16.56,15.94,16.45,7346504,0.0,1.0
2025-01-27,11.28,13.25,10.5,13.185,51762495,11.28,13.25,10.5,13.185,51762495,0.0,1.0
2025-01-28,11.31,11.72,10.34,11.64,34840722,11.31,11.72,10.34,11.64,34840722,0.0,1.0
2025-01-29,11.46,11.665,10.92,11.26,15982569,11.46,11.665,10.92,11.26,15982569,0.0,1.0
2025-01-30,12.26,12.59,11.93,12.13,15930680,12.26,12.59,11.93,12.13,15930680,0.0,1.0
2025-01-31,12.27,13.11,12.22,12.51,13414759,12.27,13.11,12.22,12.51,13414759,0.0,1.0
2025-02-03,12.33,12.39,11.435,11.66,9457382,12.33,12.39,11.435,11.66,9457382,0.0,1.0
2025-02-04,12.21,12.5275,11.77,12.46,8609314,12.21,12.5275,11.77,12.46,8609314,0.0,1.0
2025-02-05,12.71,12.9399,12.29,12.29,7808299,12.71,12.9399,12.29,12.29,7808299,0.0,1.0
2025-02-06,12.53,13.15,12.4,12.9,6613068,12.53,13.15,12.4,12.9,6613068,0.0,1.0
2025-02-07,12.56,13.1,12.18,12.755,7553408,12.56,13.1,12.18,12.755,7553408,0.0,1.0
2025-02-10,12.82,13.175,12.54,12.672,6581005,12.82,13.175,12.54,12.672,6581005,0.0,1.0
2025-02-11,12.26,12.87,12.24,12.6,4690207,12.26,12.87,12.24,12.6,4690207,0.0,1.0
2025-02-12,12.09,12.25,11.71,11.96,7328902,12.09,12.25,11.71,11.96,7328902,0.0,1.0
2025-02-13,12.54,12.69,11.89,12.18,6789613,12.54,12.69,11.89,12.18,6789613,0.0,1.0
2025-02-14,12.51,12.64,12.27,12.48,4097627,12.51,12.64,12.27,12.48,4097627,0.0,1.0
2025-02-18,12.39,12.935,12.31,12.63,5393511,12.39,12.935,12.31,12.63,5393511,0.0,1.0
2025-02-19,12.02,12.465,12.0,12.315,4865287,12.02,12.465,12.0,12.315,4865287,0.0,1.0
2025-02-20,11.84,12.14,11.4925,12.1,10115200,11.84,12.14,11.4925,12.1,10115200,0.0,1.0
2025-02-21,10.8,12.475,10.74,12.05,13019593,10.8,12.475,10.74,12.05,13019593,0.0,1.0
2025-02-24,9.86,11.03,9.56,10.825,19247676,9.86,11.03,9.56,10.825,19247676,0.0,1.0
2025-02-25,9.76,9.83,8.845,9.57,21890444,9.76,9.83,8.845,9.57,21890444,0.0,1.0
2025-02-26,10.02,10.455,9.82,9.95,13869852,10.02,10.455,9.82,9.95,13869852,0.0,1.0
2025-02-27,10.71,11.865,10.45,11.865,25805347,10.71,11.865,10.45,11.865,25805347,0.0,1.0
2025-02-28,11.16,11.3,10.03,10.48,12628352,11.16,11.3,10.03,10.48,12628352,0.0,1.0
2025-03-03,10.14,11.81,10.06,11.5,15623494,10.14,11.81,10.06,11.5,15623494,0.0,1.0
2025-03-04,9.59,10.27,8.87,9.805,27550451,9.59,10.27,8.87,9.805,27550451,0.0,1.0
2025-03-05,9.595,9.76,9.4,9.73,10178681,9.595,9.76,9.4,9.73,10178681,0.0,1.0
2025-03-06,7.85,8.67,7.75,8.325,57023289,7.85,8.67,7.75,8.325,57023289,0.0,1.0
2025-03-07,7.78,8.16,7.465,7.9,31902163,7.78,8.16,7.465,7.9,31902163,0.0,1.0
2025-03-10,8.01,8.22,6.78,7.55,45316593,8.01,8.22,6.78,7.55,45316593,0.0,1.0
2025-03-11,8.63,8.8,7.83,8.29,22957060,8.63,8.8,7.83,8.29,22957060,0.0,1.0
2025-03-12,8.95,9.12,8.44,8.92,19318117,8.95,9.12,8.44,8.92,19318117,0.0,1.0
2025-03-13,8.66,8.975,8.38,8.92,9523404,8.66,8.975,8.38,8.92,9523404,0.0,1.0
2025-03-14,8.81,9.06,8.58,8.85,12711413,8.81,9.06,8.58,8.85,12711413,0.0,1.0
2025-03-17,8.76,9.12,8.565,8.66,11891409,8.76,9.12,8.565,8.66,11891409,0.0,1.0
2025-03-18,8.02,8.6123,7.99,8.57,13625164,8.02,8.6123,7.99,8.57,13625164,0.0,1.0
2025-03-19,8.68,8.79,8.02,8.06,13820577,8.68,8.79,8.02,8.06,13820577,0.0,1.0
2025-03-20,8.59,9.035,8.26,8.54,17078207,8.59,9.035,8.26,8.54,17078207,0.0,1.0
2025-03-21,8.51,8.57,8.14,8.39,14238729,8.51,8.57,8.14,8.39,14238729,0.0,1.0
2025-03-24,9.31,9.45,8.8,8.825,16577459,9.31,9.45,8.8,8.825,16577459,0.0,1.0
2025-03-25,8.66,9.298,8.61,9.23,11301866,8.66,9.298,8.61,9.23,11301866,0.0,1.0
2025-03-26,7.63,8.45,7.55,8.45,24589902,7.63,8.45,7.55,8.45,24589902,0.0,1.0
2025-03-27,7.88,8.32,7.18,7.2,34535824,7.88,8.32,7.18,7.2,34535824,0.0,1.0
2025-03-28,7.48,8.0,7.12,7.825,44082317,7.48,8.0,7.12,7.825,44082317,0.0,1.0
2025-03-31,7.24,7.36,6.88,7.21,19358337,7.24,7.36,6.88,7.21,19358337,0.0,1.0
2025-04-01,8.0,8.06,7.15,7.21,28327814,8.0,8.06,7.15,7.21,28327814,0.0,1.0
2025-04-02,8.42,8.49,7.725,7.89,32549282,8.42,8.49,7.725,7.89,32549282,0.0,1.0
2025-04-03,7.15,7.88,7.12,7.62,21677447,7.15,7.88,7.12,7.62,21677447,0.0,1.0
2025-04-04,7.18,7.48,6.68,6.945,24873074,7.18,7.48,6.68,6.945,24873074,0.0,1.0
2025-04-07,7.02,7.645,6.55,6.665,21000739,7.02,7.645,6.55,6.665,21000739,0.0,1.0
2025-04-08,6.51,7.5,6.31,7.43,24643621,6.51,7.5,6.31,7.43,24643621,0.0,1.0
2025-04-09,7.51,7.64,6.2,6.46,24641680,7.51,7.64,6.2,6.46,24641680,0.0,1.0
2025-04-10,6.82,7.27,6.645,7.22,12032598,6.82,7.27,6.645,7.22,12032598,0.0,1.0
2025-04-11,7.07,7.15,6.7,6.81,7209095,7.07,7.15,6.7,6.81,7209095,0.0,1.0
2025-04-14,7.06,7.5,7.01,7.415,10050704,7.06,7.5,7.01,7.415,10050704,0.0,1.0
2025-04-15,6.85,7.16,6.695,7.16,9982595,6.85,7.16,6.695,7.16,9982595,0.0,1.0
2025-04-16,6.59,6.88,6.5443,6.58,8238673,6.59,6.88,6.5443,6.58,8238673,0.0,1.0
2025-04-17,6.63,6.75,6.3,6.64,9750486,6.63,6.75,6.3,6.64,9750486,0.0,1.0
2025-04-21,6.39,6.7,6.36,6.58,6897779,6.39,6.7,6.36,6.58,6897779,0.0,1.0
2025-04-22,6.92,7.045,6.45,6.515,12827515,6.92,7.045,6.45,6.515,12827515,0.0,1.0
2025-04-23,7.12,7.61,7.055,7.39,14680997,7.12,7.61,7.055,7.39,14680997,0.0,1.0
2025-04-24,7.53,7.595,7.08,7.14,10346675,7.53,7.595,7.08,7.14,10346675,0.0,1.0
2025-04-25,8.31,8.36,7.5,7.525,13736507,8.31,8.36,7.5,7.525,13736507,0.0,1.0
2025-04-28,8.24,8.45,7.885,8.415,10087174,8.24,8.45,7.885,8.415,10087174,0.0,1.0
2025-04-29,8.29,8.33,7.94,8.12,7265135,8.29,8.33,7.94,8.12,7265135,0.0,1.0
2025-04-30,8.1,8.11,7.65,7.9,9721838,8.1,8.11,7.65,7.9,9721838,0.0,1.0
2025-05-01,8.55,8.93,8.455,8.72,16122747,8.55,8.93,8.455,8.72,16122747,0.0,1.0
2025-05-02,8.74,9.12,8.59,8.7,11679493,8.74,9.12,8.59,8.7,11679493,0.0,1.0
2025-05-05,8.75,8.92,8.385,8.62,9570329,8.75,8.92,8.385,8.62,9570329,0.0,1.0
2025-05-06,8.99,9.045,8.47,8.485,8339749,8.99,9.045,8.47,8.485,8339749,0.0,1.0
2025-05-07,8.9,9.16,8.745,9.01,12139025,8.9,9.16,8.745,9.01,12139025,0.0,1.0
2025-05-08,9.45,9.795,9.0392,9.45,19910723,9.45,9.795,9.0392,9.45,19910723,0.0,1.0
2025-05-09,9.32,9.8,9.17,9.53,7893776,9.32,9.8,9.17,9.53,7893776,0.0,1.0
2025-05-12,9.88,10.06,9.55,9.81,13720103,9.88,10.06,9.55,9.81,13720103,0.0,1.0
2025-05-13,10.24,10.295,9.86,9.96,8779205,10.24,10.295,9.86,9.96,8779205,0.0,1.0
2025-05-14,10.32,10.65,10.135,10.36,13752850,10.32,10.65,10.135,10.36,13752850,0.0,1.0
2025-05-15,10.51,10.66,9.77,10.1551,13926749,10.51,10.66,9.77,10.1551,13926749,0.0,1.0
2025-05-16,10.78,10.99,10.514,10.53,14091168,10.78,10.99,10.514,10.53,14091168,0.0,1.0
2025-05-19,10.85,10.925,10.2801,10.41,8933363,10.85,10.925,10.2801,10.41,8933363,0.0,1.0
2025-05-20,10.92,11.22,10.73,11.08,12416745,10.92,11.22,10.73,11.08,12416745,0.0,1.0
2025-05-21,10.78,11.33,10.515,10.77,14356457,10.78,11.33,10.515,10.77,14356457,0.0,1.0
2025-05-22,10.83,11.09,10.45,11.06,14427553,10.83,11.09,10.45,11.06,14427553,0.0,1.0
2025-05-23,10.68,10.895,10.4,10.5,7497654,10.68,10.895,10.4,10.5,7497654,0.0,1.0
2025-05-27,11.28,11.32,10.87,10.89,9653594,11.28,11.32,10.87,10.89,9653594,0.0,1.0
2025-05-28,10.78,11.29,10.57,11.26,11241296,10.78,11.29,10.57,11.26,11241296,0.0,1.0
2025-05-29,10.69,10.945,10.56,10.91,9337912,10.69,10.945,10.56,10.91,9337912,0.0,1.0
2025-05-30,10.65,10.88,10.455,10.64,19591143,10.65,10.88,10.455,10.64,19591143,0.0,1.0
2025-06-02,10.93,10.94,10.5,10.56,7614334,10.93,10.94,10.5,10.56,7614334,0.0,1.0
2025-06-03,11.8,11.86,10.98,11.06,15858025,11.8,11.86,10.98,11.06,15858025,0.0,1.0
2025-06-04,12.56,12.72,11.72,11.83,17640003,12.56,12.72,11.72,11.83,17640003,0.0,1.0
2025-06-05,11.93,12.76,11.625,12.76,15871323,11.93,12.76,11.625,12.76,15871323,0.0,1.0
2025-06-06,12.19,12.57,12.04,12.08,9230143,12.19,12.57,12.04,12.08,9230143,0.0,1.0
2025-06-09,12.71,12.76,11.92,12.445,12577042,12.71,12.76,11.92,12.445,12577042,0.0,1.0
2025-06-10,12.77,13.01,12.46,13.005,8886710,12.77,13.01,12.46,13.005,8886710,0.0,1.0
2025-06-11,12.25,12.76,12.2,12.7,8215081,12.25,12.76,12.2,12.7,8215081,0.0,1.0
2025-06-12,12.14,12.545,12.02,12.08,4335765,12.14,12.545,12.02,12.08,4335765,0.0,1.0
2025-06-13,11.89,12.21,11.74,11.805,5612914,11.89,12.21,11.74,11.805,5612914,0.0,1.0
2025-06-16,12.08,12.2592,11.83,12.13,5486921,12.08,12.2592,11.83,12.13,5486921,0.0,1.0
2025-06-17,11.89,12.0199,11.585,11.9,7058773,11.89,12.0199,11.585,11.9,7058773,0.0,1.0
2025-06-18,11.9,12.19,11.6,11.89,6124714,11.9,12.19,11.6,11.89,6124714,0.0,1.0
2025-06-20,11.86,12.17,11.54,12.08,13505607,11.86,12.17,11.54,12.08,13505607,0.0,1.0
2025-06-23,11.35,11.7,10.93,11.64,10726579,11.35,11.7,10.93,11.64,10726579,0.0,1.0
2025-06-24,12.21,12.25,11.44,11.5,10576809,12.21,12.25,11.44,11.5,10576809,0.0,1.0
2025-06-25,12.3,12.58,12.11,12.39,11524238,12.3,12.58,12.11,12.39,11524238,0.0,1.0
2025-06-26,16.36,16.89,11.815,12.39,91955736,16.36,16.89,11.815,12.39,91955736,0.0,1.0
2025-06-27,16.65,17.13,16.03,17.11,72554735,16.65,17.13,16.03,17.11,72554735,0.0,1.0
2025-06-30,17.07,17.2584,16.52,16.95,24457791,17.07,17.2584,16.52,16.95,24457791,0.0,1.0
2025-07-01,17.25,17.58,16.57,16.975,16881570,17.25,17.58,16.57,16.975,16881570,0.0,1.0
2025-07-02,17.56,17.6399,16.88,17.19,13895776,17.56,17.6399,16.88,17.19,13895776,0.0,1.0
2025-07-03,18.0,18.21,17.05,17.55,13347625,18.0,18.21,17.05,17.55,13347625,0.0,1.0
2025-07-07,14.83,15.95,13.65,14.705,107713784,14.83,15.95,13.65,14.705,107713784,0.0,1.0
2025-07-08,14.02,15.29,13.755,15.045,44234053,14.02,15.29,13.755,15.045,44234053,0.0,1.0
2025-07-09,13.43,14.21,13.1402,14.17,42967255,13.43,14.21,13.1402,14.17,42967255,0.0,1.0
2025-07-10,13.18,13.8,12.9345,13.43,26685985,13.18,13.8,12.9345,13.43,26685985,0.0,1.0
2025-07-11,12.51,13.2,12.42,13.02,20863038,12.51,13.2,12.42,13.02,20863038,0.0,1.0
2025-07-14,13.56,13.65,12.69,12.7,24659182,13.56,13.65,12.69,12.7,24659182,0.0,1.0
2025-07-15,13.76,14.32,13.61,13.97,21703120,13.76,14.32,13.61,13.97,21703120,0.0,1.0
2025-07-16,13.92,14.09,13.625,13.94,15379204,13.92,14.09,13.625,13.94,15379204,0.0,1.0
2025-07-17,13.47,13.8399,13.395,13.77,12375888,13.47,13.8399,13.395,13.77,12375888,0.0,1.0
2025-07-18,13.35,13.63,13.0,13.575,13742065,13.35,13.63,13.0,13.575,13742065,0.0,1.0
2025-07-21,13.27,13.82,13.26,13.37,10641486,13.27,13.82,13.26,13.37,10641486,0.0,1.0
2025-07-22,13.48,13.62,12.85,13.31,12618925,13.48,13.62,12.85,13.31,12618925,0.0,1.0
2025-07-23,13.49,13.66,13.32,13.52,7972667,13.49,13.66,13.32,13.52,7972667,0.0,1.0
2025-07-24,13.69,13.84,13.5,13.62,16330704,13.69,13.84,13.5,13.62,16330704,0.0,1.0
2025-07-25,13.76,14.09,13.316,13.53,12809966,13.76,14.09,13.316,13.53,12809966,0.0,1.0
2025-07-28,13.745,13.82,13.48,13.805,9227858,13.745,13.82,13.48,13.805,9227858,0.0,1.0
2025-07-29,13.19,13.76,12.88,13.72,14446055,13.19,13.76,12.88,13.72,14446055,0.0,1.0
2025-07-30,13.055,13.34,12.71,13.26,11363931,13.055,13.34,12.71,13.26,11363931,0.0,1.0
2025-07-31,13.54,13.94,13.3448,13.57,21325571,13.54,13.94,13.3448,13.57,21325571,0.0,1.0
2025-08-01,12.65,13.0599,12.595,12.74,14611164,12.65,13.0599,12.595,12.74,14611164,0.0,1.0
2025-08-04,13.65,13.68,12.72,12.825,13283702,13.65,13.68,12.72,12.825,13283702,0.0,1.0
2025-08-05,14.08,14.09,13.38,13.76,12790254,14.08,14.09,13.38,13.76,12790254,0.0,1.0
2025-08-06,14.11,14.14,13.76,14.07,13250893,14.11,14.14,13.76,14.07,13250893,0.0,1.0
2025-08-07,14.35,14.54,13.95,14.43,14482396,14.35,14.54,13.95,14.43,14482396,0.0,1.0
2025-08-08,14.41,14.63,14.05,14.615,16702729,14.41,14.63,14.05,14.615,16702729,0.0,1.0
2025-08-11,14.53,15.005,14.2,14.292,16618105,14.53,15.005,14.2,14.292,16618105,0.0,1.0
2025-08-12,15.11,15.22,14.3601,14.5,17241525,15.11,15.22,14.3601,14.5,17241525,0.0,1.0
2025-08-13,13.85,14.75,13.4501,14.535,30192210,13.85,14.75,13.4501,14.535,30192210,0.0,1.0
2025-08-14,13.835,14.16,13.18,13.49,30902131,13.835,14.16,13.18,13.49,30902131,0.0,1.0
2025-08-15,14.13,14.78,13.695,13.72,43603495,14.13,14.78,13.695,13.72,43603495,0.0,1.0
2025-08-18,14.53,14.77,14.15,14.55,13351085,14.53,14.77,14.15,14.55,13351085,0.0,1.0
2025-08-19,14.35,14.55,13.915,14.5,17326752,14.35,14.55,13.915,14.5,17326752,0.0,1.0
2025-08-20,14.08,14.41,13.58,14.35,19087641,14.08,14.41,13.58,14.35,19087641,0.0,1.0
2025-08-21,13.79,14.25,13.34,13.67,18883342,13.79,14.25,13.34,13.67,18883342,0.0,1.0
2025-08-22,13.55,14.54,13.53,13.75,19810952,13.55,14.54,13.53,13.75,19810952,0.0,1.0
2025-08-25,13.68,14.06,13.24,13.45,9959526,13.68,14.06,13.24,13.45,9959526,0.0,1.0
2025-08-26,14.04,14.215,13.57,13.57,10929091,14.04,14.215,13.57,13.57,10929091,0.0,1.0
2025-08-27,14.2,14.345,13.965,14.02,8192746,14.2,14.345,13.965,14.02,8192746,0.0,1.0
2025-08-28,14.35,14.9,14.3,14.42,10586614,14.35,14.9,14.3,14.42,10586614,0.0,1.0
2025-08-29,14.35,14.39,13.88,14.2,6456828,14.35,14.39,13.88,14.2,6456828,0.0,1.0
2025-09-02,14.0,14.21,13.46,13.99,11076782,14.0,14.21,13.46,13.99,11076782,0.0,1.0
2025-09-03,13.58,14.07,13.45,14.04,9222949,13.58,14.07,13.45,14.04,9222949,0.0,1.0
2025-09-04,13.62,13.7,13.35,13.52,6942689,13.62,13.7,13.35,13.52,6942689,0.0,1.0
2025-09-05,13.62,13.91,13.135,13.865,9312069,13.62,13.91,13.135,13.865,9312069,0.0,1.0
2025-09-08,13.93,14.08,13.6,13.6,7181781,13.93,14.08,13.6,13.6,7181781,0.0,1.0
2025-09-09,14.53,14.835,14.37,14.61,20720082,14.53,14.835,14.37,14.61,20720082,0.0,1.0
2025-09-10,15.99,16.13,15.21,15.27,41048903,15.99,16.13,15.21,15.27,41048903,0.0,1.0
2025-09-11,15.55,16.15,15.53,16.025,12421126,15.55,16.15,15.53,16.025,12421126,0.0,1.0
2025-09-12,15.86,15.88,15.18,15.65,9761776,15.86,15.88,15.18,15.65,9761776,0.0,1.0
2025-09-15,16.32,16.7,16.0,16.27,20119199,16.32,16.7,16.0,16.27,20119199,0.0,1.0
2025-09-16,16.18,16.55,16.035,16.295,6321307,16.18,16.55,16.035,16.295,6321307,0.0,1.0
2025-09-17,16.27,16.58,15.89,16.2,7873742,16.27,16.58,15.89,16.2,7873742,0.0,1.0
2025-09-18,16.75,16.7899,16.22,16.3,12212125,16.75,16.7899,16.22,16.3,12212125,0.0,1.0
2025-09-19,16.62,17.1,16.535,16.83,13950512,16.62,17.1,16.535,16.83,13950512,0.0,1.0
2025-09-22,17.17,17.29,16.025,16.435,12695337,17.17,17.29,16.025,16.435,12695337,0.0,1.0
2025-09-23,17.0,17.445,16.72,17.35,10150031,17.0,17.445,16.72,17.35,10150031,0.0,1.0
2025-09-24,17.01,17.24,16.68,17.193,5699111,17.01,17.24,16.68,17.193,5699111,0.0,1.0
2025-09-25,16.84,17.68,16.4744,16.645,12317824,16.84,17.68,16.4744,16.645,12317824,0.0,1.0
2025-09-26,16.85,16.99,16.2,16.91,8732744,16.85,16.99,16.2,16.91,8732744,0.0,1.0
2025-09-29,17.33,17.415,16.85,17.05,14776891,17.33,17.415,16.85,17.05,14776891,0.0,1.0
2025-09-30,17.94,18.45,17.67,17.985,18947082,17.94,18.45,17.67,17.985,18947082,0.0,1.0
2025-10-01,17.97,18.16,17.6,18.0,6938870,17.97,18.16,17.6,18.0,6938870,0.0,1.0
2025-10-02,18.1,18.17,17.6817,17.96,7009603,18.1,18.17,17.6817,17.96,7009603,0.0,1.0
2025-10-03,17.82,18.445,17.725,18.02,8105759,17.82,18.445,17.725,18.02,8105759,0.0,1.0
2025-10-06,17.91,18.45,17.74,17.995,10116915,17.91,18.45,17.74,17.995,10116915,0.0,1.0
2025-10-07,17.1,18.275,16.4125,17.96,17747888,17.1,18.275,16.4125,17.96,17747888,0.0,1.0
2025-10-08,17.53,17.8,16.855,17.15,20261027,17.53,17.8,16.855,17.15,20261027,0.0,1.0
2025-10-09,18.04,18.195,17.19,17.5,30208115,18.04,18.195,17.19,17.5,30208115,0.0,1.0
2025-10-10,18.52,19.31,18.0239,18.3,37314722,18.52,19.31,18.0239,18.3,37314722,0.0,1.0
2025-10-13,19.21,19.4,18.37,19.0,19706157,19.21,19.4,18.37,19.0,19706157,0.0,1.0
2025-10-14,18.94,19.2756,18.075,19.08,12659617,18.94,19.2756,18.075,19.08,12659617,0.0,1.0
2025-10-15,19.94,20.18,19.25,19.44,18581630,19.94,20.18,19.25,19.44,18581630,0.0,1.0
2025-10-16,19.67,20.36,19.1,19.9,23007441,19.67,20.36,19.1,19.9,23007441,0.0,1.0
2025-10-17,19.0,19.3075,18.27,18.66,19677361,19.0,19.3075,18.27,18.66,19677361,0.0,1.0
2025-10-20,18.81,19.5,18.63,19.36,11550060,18.81,19.5,18.63,19.36,11550060,0.0,1.0
2025-10-21,19.23,19.69,18.44,19.48,24440223,19.23,19.69,18.44,19.48,24440223,0.0,1.0
2025-10-22,17.8,19.6,16.975,19.5,23223937,17.8,19.6,16.975,19.5,23223937,0.0,1.0
2025-10-23,18.06,18.18,16.91,17.87,15611219,18.06,18.18,16.91,17.87,15611219,0.0,1.0
2025-10-24,19.34,19.49,18.3629,18.67,16565880,19.34,19.49,18.3629,18.67,16565880,0.0,1.0
2025-10-27,19.87,19.94,18.88,19.5,13198671,19.87,19.94,18.88,19.5,13198671,0.0,1.0
2025-10-28,20.09,21.02,19.875,20.02,22181413,20.09,21.02,19.875,20.02,22181413,0.0,1.0
2025-10-29,20.77,20.955,20.02,20.59,16787093,20.77,20.955,20.02,20.59,16787093,0.0,1.0
2025-10-30,20.74,22.12,19.93,20.445,45963225,20.74,22.12,19.93,20.445,45963225,0.0,1.0
2025-10-31,21.54,22.3,20.89,21.975,21253127,21.54,22.3,20.89,21.975,21253127,0.0,1.0
2025-11-03,22.9,23.63,21.8,22.835,28980512,22.9,23.63,21.8,22.835,28980512,0.0,1.0
2025-11-04,21.74,22.785,21.38,21.87,12758000,21.74,22.785,21.38,21.87,12758000,0.0,1.0
2025-11-05,21.8,22.49,21.305,22.07,15137280,21.8,22.49,21.305,22.07,15137280,0.0,1.0
2025-11-06,20.59,21.87,19.05,21.87,17600460,20.59,21.87,19.05,21.87,17600460,0.0,1.0
2025-11-07,20.19,20.535,19.12,19.565,14127858,20.19,20.535,19.12,19.565,14127858,0.0,1.0
2025-11-10,19.29,21.145,18.995,20.77,13948390,19.29,21.145,18.995,20.77,13948390,0.0,1.0
2025-11-11,17.32,18.63,16.98,18.51,23865384,17.32,18.63,16.98,18.51,23865384,0.0,1.0
2025-11-12,16.44,17.84,15.93,17.65,23106140,16.44,17.84,15.93,17.65,23106140,0.0,1.0
2025-11-13,15.16,16.14,14.8803,16.07,23003142,15.16,16.14,14.8803,16.07,23003142,0.0,1.0
2025-11-14,14.93,15.95,14.2,14.7,21956200,14.93,15.95,14.2,14.7,21956200,0.0,1.0
2025-11-17,14.79,15.39,14.315,14.58,13078147,14.79,15.39,14.315,14.58,13078147,0.0,1.0
2025-11-18,15.43,16.0,14.41,14.53,16342274,15.43,16.0,14.41,14.53,16342274,0.0,1.0
2025-11-19,15.39,16.275,15.0,15.6,12754297,15.39,16.275,15.0,15.6,12754297,0.0,1.0
2025-11-20,15.16,16.7,14.94,16.175,15390820,15.16,16.7,14.94,16.175,15390820,0.0,1.0
2025-11-21,14.73,15.25,13.895,15.08,16025409,14.73,15.25,13.895,15.08,16025409,0.0,1.0
2025-11-24,15.75,15.93,14.67,14.76,15293829,15.75,15.93,14.67,14.76,15293829,0.0,1.0
2025-11-25,15.55,15.63,14.47,15.55,9734270,15.55,15.63,14.47,15.55,9734270,0.0,1.0
2025-11-26,16.18,16.525,15.62,15.73,13146622,16.18,16.525,15.62,15.73,13146622,0.0,1.0