date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-18,23.13,23.8,22.9,23.75,9396062,23.13,23.8,22.9,23.75,9396062,0.0,1.0
2024-04-19,23.95,24.95,23.147,23.59,1745259,23.95,24.95,23.147,23.59,1745259,0.0,1.0
2024-04-22,24.3,25.17,23.815,24.06,852358,24.3,25.17,23.815,24.06,852358,0.0,1.0
2024-04-23,24.61,25.1,24.3,24.5,709890,24.61,25.1,24.3,24.5,709890,0.0,1.0
2024-04-24,25.01,25.6,24.0021,24.38,2006089,25.01,25.6,24.0021,24.38,2006089,0.0,1.0
2024-04-25,24.67,24.94,24.25,24.5,876222,24.67,24.94,24.25,24.5,876222,0.0,1.0
2024-04-26,25.06,25.22,24.47,24.47,290826,25.06,25.22,24.47,24.47,290826,0.0,1.0
2024-04-29,25.01,26.07,24.49,24.67,385817,25.01,26.07,24.49,24.67,385817,0.0,1.0
2024-04-30,24.75,25.25,24.46,24.59,542222,24.75,25.25,24.46,24.59,542222,0.0,1.0
2024-05-01,25.34,25.79,24.48,24.48,358685,25.34,25.79,24.48,24.48,358685,0.0,1.0
2024-05-02,24.28,25.58,24.26,25.58,874463,24.28,25.58,24.26,25.58,874463,0.0,1.0
2024-05-03,24.0,24.67,23.81,24.29,397104,24.0,24.67,23.81,24.29,397104,0.0,1.0
2024-05-06,24.93,25.0,23.34,23.8,259867,24.93,25.0,23.34,23.8,259867,0.0,1.0
2024-05-07,25.0,25.29,24.58,24.58,267591,25.0,25.29,24.58,24.58,267591,0.0,1.0
2024-05-08,24.96,25.4,24.43,24.78,341892,24.96,25.4,24.43,24.78,341892,0.0,1.0
2024-05-09,25.2,25.55,24.69,24.69,224731,25.2,25.55,24.69,24.69,224731,0.0,1.0
2024-05-10,25.39,25.56,24.7835,24.99,190692,25.39,25.56,24.7835,24.99,190692,0.0,1.0
2024-05-13,24.73,25.47,24.035,25.04,393926,24.73,25.47,24.035,25.04,393926,0.0,1.0
2024-05-14,24.79,25.3544,24.3,24.65,443803,24.79,25.3544,24.3,24.65,443803,0.0,1.0
2024-05-15,25.11,25.33,24.83,25.06,610347,25.11,25.33,24.83,25.06,610347,0.0,1.0
2024-05-16,25.94,26.45,24.9,24.9,508623,25.94,26.45,24.9,24.9,508623,0.0,1.0
2024-05-17,26.77,26.78,25.84,26.03,681131,26.77,26.78,25.84,26.03,681131,0.0,1.0
2024-05-20,27.25,27.91,26.62,26.73,282971,27.25,27.91,26.62,26.73,282971,0.0,1.0
2024-05-21,27.19,27.19,26.71,27.16,440482,27.19,27.19,26.71,27.16,440482,0.0,1.0
2024-05-22,26.31,27.28,26.09,26.87,445576,26.31,27.28,26.09,26.87,445576,0.0,1.0
2024-05-23,25.28,26.24,25.0,26.02,456973,25.28,26.24,25.0,26.02,456973,0.0,1.0
2024-05-24,26.4,26.64,25.2472,25.34,486673,26.4,26.64,25.2472,25.34,486673,0.0,1.0
2024-05-28,26.55,27.05,26.04,26.53,304975,26.55,27.05,26.04,26.53,304975,0.0,1.0
2024-05-29,26.57,27.11,26.29,26.29,458340,26.57,27.11,26.29,26.29,458340,0.0,1.0
2024-05-30,27.03,27.4,26.32,26.57,318188,27.03,27.4,26.32,26.57,318188,0.0,1.0
2024-05-31,27.45,27.62,26.91,27.14,201405,27.45,27.62,26.91,27.14,201405,0.0,1.0
2024-06-03,27.46,28.1,27.305,27.81,244589,27.46,28.1,27.305,27.81,244589,0.0,1.0
2024-06-04,26.15,27.25,26.13,27.08,324133,26.15,27.25,26.13,27.08,324133,0.0,1.0
2024-06-05,26.17,26.4,25.88,26.34,111921,26.17,26.4,25.88,26.34,111921,0.0,1.0
2024-06-06,25.99,26.4597,25.67,26.17,108565,25.99,26.4597,25.67,26.17,108565,0.0,1.0
2024-06-07,25.92,26.37,25.7625,25.93,125464,25.92,26.37,25.7625,25.93,125464,0.0,1.0
2024-06-10,25.97,27.505,25.515,25.68,174325,25.97,27.505,25.515,25.68,174325,0.0,1.0
2024-06-11,26.24,26.48,25.64,25.7,144521,26.24,26.48,25.64,25.7,144521,0.0,1.0
2024-06-12,26.05,28.645,25.88,26.7,191084,26.05,28.645,25.88,26.7,191084,0.0,1.0
2024-06-13,26.38,26.46,25.88,26.37,129105,26.38,26.46,25.88,26.37,129105,0.0,1.0
2024-06-14,25.89,26.56,25.78,26.27,253464,25.89,26.56,25.78,26.27,253464,0.0,1.0
2024-06-17,26.07,26.19,25.69,25.69,269225,26.07,26.19,25.69,25.69,269225,0.0,1.0
2024-06-18,26.35,26.66,26.0,26.21,320109,26.35,26.66,26.0,26.21,320109,0.0,1.0
2024-06-20,26.05,26.8428,25.77,26.49,279109,26.05,26.8428,25.77,26.49,279109,0.0,1.0
2024-06-21,25.58,26.02,24.6,25.78,1728360,25.58,26.02,24.6,25.78,1728360,0.0,1.0
2024-06-24,25.67,26.14,25.195,25.43,232830,25.67,26.14,25.195,25.43,232830,0.0,1.0
2024-06-25,25.25,25.81,24.84,25.73,556033,25.25,25.81,24.84,25.73,556033,0.0,1.0
2024-06-26,25.29,25.29,24.595,25.2,470032,25.29,25.29,24.595,25.2,470032,0.0,1.0
2024-06-27,21.33,23.44,19.98,22.82,3635201,21.33,23.44,19.98,22.82,3635201,0.0,1.0
2024-06-28,19.48,21.46,19.41,21.46,3577272,19.48,21.46,19.41,21.46,3577272,0.0,1.0
2024-07-01,19.0,19.71,18.5,19.48,1251697,19.0,19.71,18.5,19.48,1251697,0.0,1.0
2024-07-02,20.02,20.36,18.81,18.95,1044223,20.02,20.36,18.81,18.95,1044223,0.0,1.0
2024-07-03,19.99,20.895,19.93,20.3,528107,19.99,20.895,19.93,20.3,528107,0.0,1.0
2024-07-05,19.63,20.3,19.46,20.02,773061,19.63,20.3,19.46,20.02,773061,0.0,1.0
2024-07-08,19.1,19.99,19.08,19.75,857610,19.1,19.99,19.08,19.75,857610,0.0,1.0
2024-07-09,18.93,19.15,18.64,19.15,666159,18.93,19.15,18.64,19.15,666159,0.0,1.0
2024-07-10,18.88,19.56,18.8,18.91,1253702,18.88,19.56,18.8,18.91,1253702,0.0,1.0
2024-07-11,18.91,19.59,18.6,19.1,814574,18.91,19.59,18.6,19.1,814574,0.0,1.0
2024-07-12,19.14,19.55,18.75,18.88,2662546,19.14,19.55,18.75,18.88,2662546,0.0,1.0
2024-07-15,20.13,20.28,18.93,19.22,439035,20.13,20.28,18.93,19.22,439035,0.0,1.0
2024-07-16,21.45,21.49,20.18,20.49,438692,21.45,21.49,20.18,20.49,438692,0.0,1.0
2024-07-17,20.95,21.7537,20.695,21.43,368840,20.95,21.7537,20.695,21.43,368840,0.0,1.0
2024-07-18,20.76,21.3,20.59,21.0,388704,20.76,21.3,20.59,21.0,388704,0.0,1.0
2024-07-19,20.09,20.88,20.09,20.81,188670,20.09,20.88,20.09,20.81,188670,0.0,1.0
2024-07-22,19.78,20.34,19.41,20.34,431958,19.78,20.34,19.41,20.34,431958,0.0,1.0
2024-07-23,20.5,20.51,19.64,19.97,389081,20.5,20.51,19.64,19.97,389081,0.0,1.0
2024-07-24,20.24,20.86,20.08,20.49,406262,20.24,20.86,20.08,20.49,406262,0.0,1.0
2024-07-25,20.05,20.545,19.9515,20.34,206274,20.05,20.545,19.9515,20.34,206274,0.0,1.0
2024-07-26,20.25,20.67,19.91,20.65,423421,20.25,20.67,19.91,20.65,423421,0.0,1.0
2024-07-29,15.72,18.03,14.735,17.82,2497693,15.72,18.03,14.735,17.82,2497693,0.0,1.0
2024-07-30,15.78,16.07,14.79,15.24,1247136,15.78,16.07,14.79,15.24,1247136,0.0,1.0
2024-07-31,16.51,17.24,15.76,15.95,611148,16.51,17.24,15.76,15.95,611148,0.0,1.0
2024-08-01,16.35,16.69,15.86,16.6,433367,16.35,16.69,15.86,16.6,433367,0.0,1.0
2024-08-02,16.27,16.61,16.18,16.44,386442,16.27,16.61,16.18,16.44,386442,0.0,1.0
2024-08-05,15.25,16.09,15.125,15.75,1349672,15.25,16.09,15.125,15.75,1349672,0.0,1.0
2024-08-06,14.92,15.295,14.47,15.18,894841,14.92,15.295,14.47,15.18,894841,0.0,1.0
2024-08-07,14.92,15.65,14.81,15.11,292535,14.92,15.65,14.81,15.11,292535,0.0,1.0
2024-08-08,15.6,15.65,14.86,15.06,193725,15.6,15.65,14.86,15.06,193725,0.0,1.0
2024-08-09,15.33,15.715,15.04,15.71,216918,15.33,15.715,15.04,15.71,216918,0.0,1.0
2024-08-12,15.6,15.79,15.19,15.43,227857,15.6,15.79,15.19,15.43,227857,0.0,1.0
2024-08-13,16.16,16.58,15.8,15.8,310837,16.16,16.58,15.8,15.8,310837,0.0,1.0
2024-08-14,15.76,16.31,15.535,16.28,191442,15.76,16.31,15.535,16.28,191442,0.0,1.0
2024-08-15,15.82,16.27,15.685,16.16,334461,15.82,16.27,15.685,16.16,334461,0.0,1.0
2024-08-16,16.16,16.29,15.76,15.84,346342,16.16,16.29,15.76,15.84,346342,0.0,1.0
2024-08-19,16.13,16.79,16.03,16.3,201694,16.13,16.79,16.03,16.3,201694,0.0,1.0
2024-08-20,16.38,16.52,15.81,16.18,499250,16.38,16.52,15.81,16.18,499250,0.0,1.0
2024-08-21,16.42,16.78,16.19,16.49,184352,16.42,16.78,16.19,16.49,184352,0.0,1.0
2024-08-22,16.28,16.6,16.06,16.34,119250,16.28,16.6,16.06,16.34,119250,0.0,1.0
2024-08-23,17.33,17.37,16.23,16.4,146566,17.33,17.37,16.23,16.4,146566,0.0,1.0
2024-08-26,17.34,17.625,16.92,17.54,205303,17.34,17.625,16.92,17.54,205303,0.0,1.0
2024-08-27,16.98,17.31,16.67,17.12,181151,16.98,17.31,16.67,17.12,181151,0.0,1.0
2024-08-28,16.64,17.17,16.62,16.91,211695,16.64,17.17,16.62,16.91,211695,0.0,1.0
2024-08-29,16.9,17.36,16.56,16.73,177145,16.9,17.36,16.56,16.73,177145,0.0,1.0
2024-08-30,17.1,17.53,17.0,17.18,395646,17.1,17.53,17.0,17.18,395646,0.0,1.0
2024-09-03,16.23,16.985,16.01,16.98,375967,16.23,16.985,16.01,16.98,375967,0.0,1.0
2024-09-04,16.2,16.3,15.93,16.11,203730,16.2,16.3,15.93,16.11,203730,0.0,1.0
2024-09-05,16.56,16.58,16.09,16.28,135876,16.56,16.58,16.09,16.28,135876,0.0,1.0
2024-09-06,16.3,16.875,15.82,16.65,269314,16.3,16.875,15.82,16.65,269314,0.0,1.0
2024-09-09,16.57,16.99,16.12,16.36,462144,16.57,16.99,16.12,16.36,462144,0.0,1.0
2024-09-10,16.37,16.55,15.71,16.55,222627,16.37,16.55,15.71,16.55,222627,0.0,1.0
2024-09-11,16.87,16.88,16.075,16.37,150292,16.87,16.88,16.075,16.37,150292,0.0,1.0
2024-09-12,17.19,17.46,16.56,16.87,225052,17.19,17.46,16.56,16.87,225052,0.0,1.0
2024-09-13,17.88,17.885,17.34,17.53,118622,17.88,17.885,17.34,17.53,118622,0.0,1.0
2024-09-16,17.43,17.88,17.32,17.81,304675,17.43,17.88,17.32,17.81,304675,0.0,1.0
2024-09-17,17.1,17.59,16.83,17.47,265017,17.1,17.59,16.83,17.47,265017,0.0,1.0
2024-09-18,16.6,17.32,16.5,17.32,208267,16.6,17.32,16.5,17.32,208267,0.0,1.0
2024-09-19,16.72,16.97,16.6,16.93,191552,16.72,16.97,16.6,16.93,191552,0.0,1.0
2024-09-20,16.62,16.81,16.49,16.76,260246,16.62,16.81,16.49,16.76,260246,0.0,1.0
2024-09-23,16.53,16.72,16.235,16.72,283334,16.53,16.72,16.235,16.72,283334,0.0,1.0
2024-09-24,15.95,16.66,15.93,16.59,340371,15.95,16.66,15.93,16.59,340371,0.0,1.0
2024-09-25,15.42,16.04,15.29,15.98,294596,15.42,16.04,15.29,15.98,294596,0.0,1.0
2024-09-26,15.35,15.645,15.16,15.57,194651,15.35,15.645,15.16,15.57,194651,0.0,1.0
2024-09-27,15.36,15.68,15.2075,15.47,220278,15.36,15.68,15.2075,15.47,220278,0.0,1.0
2024-09-30,16.15,16.255,15.22,15.3,472331,16.15,16.255,15.22,15.3,472331,0.0,1.0
2024-10-01,15.66,16.09,15.41,15.85,152216,15.66,16.09,15.41,15.85,152216,0.0,1.0
2024-10-02,15.81,15.97,15.51,15.51,189329,15.81,15.97,15.51,15.51,189329,0.0,1.0
2024-10-03,15.51,15.82,15.33,15.74,148699,15.51,15.82,15.33,15.74,148699,0.0,1.0
2024-10-04,15.93,16.01,15.49,15.78,169539,15.93,16.01,15.49,15.78,169539,0.0,1.0
2024-10-07,15.73,15.76,14.89,15.51,417057,15.73,15.76,14.89,15.51,417057,0.0,1.0
2024-10-08,16.05,16.285,15.78,15.91,348060,16.05,16.285,15.78,15.91,348060,0.0,1.0
2024-10-09,16.94,17.19,16.02,16.06,455337,16.94,17.19,16.02,16.06,455337,0.0,1.0
2024-10-10,17.33,17.57,16.61,16.72,890396,17.33,17.57,16.61,16.72,890396,0.0,1.0
2024-10-11,18.06,18.24,17.33,17.33,1157817,18.06,18.24,17.33,17.33,1157817,0.0,1.0
2024-10-14,17.6,18.01,17.15,18.01,497636,17.6,18.01,17.15,18.01,497636,0.0,1.0
2024-10-15,17.78,18.07,17.43,17.58,306579,17.78,18.07,17.43,17.58,306579,0.0,1.0
2024-10-16,18.6,19.06,17.94,17.94,764713,18.6,19.06,17.94,17.94,764713,0.0,1.0
2024-10-17,18.71,19.16,18.55,18.69,533506,18.71,19.16,18.55,18.69,533506,0.0,1.0
2024-10-18,18.74,19.08,18.4,18.77,281294,18.74,19.08,18.4,18.77,281294,0.0,1.0
2024-10-21,18.48,18.935,18.01,18.86,338626,18.48,18.935,18.01,18.86,338626,0.0,1.0
2024-10-22,18.45,18.88,18.18,18.5,378997,18.45,18.88,18.18,18.5,378997,0.0,1.0
2024-10-23,18.12,18.54,17.8,18.4,199859,18.12,18.54,17.8,18.4,199859,0.0,1.0
2024-10-24,18.71,18.79,18.15,18.18,367274,18.71,18.79,18.15,18.18,367274,0.0,1.0
2024-10-25,17.88,18.89,17.84,18.88,244036,17.88,18.89,17.84,18.88,244036,0.0,1.0
2024-10-28,18.38,18.62,18.01,18.12,216469,18.38,18.62,18.01,18.12,216469,0.0,1.0
2024-10-29,18.24,18.37,17.99,18.33,153282,18.24,18.37,17.99,18.33,153282,0.0,1.0
2024-10-30,18.81,19.07,18.21,18.32,489731,18.81,19.07,18.21,18.32,489731,0.0,1.0
2024-10-31,18.77,19.01,18.49,18.51,229930,18.77,19.01,18.49,18.51,229930,0.0,1.0
2024-11-01,19.0,19.49,18.845,18.96,447502,19.0,19.49,18.845,18.96,447502,0.0,1.0
2024-11-04,18.95,19.515,18.56,18.94,502015,18.95,19.515,18.56,18.94,502015,0.0,1.0
2024-11-05,19.41,19.53,18.65,18.74,528152,19.41,19.53,18.65,18.74,528152,0.0,1.0
2024-11-06,19.02,19.52,17.02,18.69,1246362,19.02,19.52,17.02,18.69,1246362,0.0,1.0
2024-11-07,21.65,21.66,19.11,19.46,1414541,21.65,21.66,19.11,19.46,1414541,0.0,1.0
2024-11-08,20.38,21.72,20.27,21.55,685530,20.38,21.72,20.27,21.55,685530,0.0,1.0
2024-11-11,21.36,21.59,20.315,20.53,229973,21.36,21.59,20.315,20.53,229973,0.0,1.0
2024-11-12,20.63,21.64,20.45,21.39,375273,20.63,21.64,20.45,21.39,375273,0.0,1.0
2024-11-13,20.16,21.35,20.16,20.98,405960,20.16,21.35,20.16,20.98,405960,0.0,1.0
2024-11-14,20.32,20.44,19.94,20.3,557866,20.32,20.44,19.94,20.3,557866,0.0,1.0
2024-11-15,20.42,20.74,20.13,20.41,282510,20.42,20.74,20.13,20.41,282510,0.0,1.0
2024-11-18,20.57,21.27,20.34,20.57,411160,20.57,21.27,20.34,20.57,411160,0.0,1.0
2024-11-19,20.85,21.19,20.42,20.56,165435,20.85,21.19,20.42,20.56,165435,0.0,1.0
2024-11-20,21.07,21.32,20.61,20.88,295120,21.07,21.32,20.61,20.88,295120,0.0,1.0
2024-11-21,21.26,21.61,21.12,21.25,534934,21.26,21.61,21.12,21.25,534934,0.0,1.0
2024-11-22,20.79,21.52,20.7574,21.21,184617,20.79,21.52,20.7574,21.21,184617,0.0,1.0
2024-11-25,20.93,21.23,20.5,20.91,492520,20.93,21.23,20.5,20.91,492520,0.0,1.0
2024-11-26,20.71,21.08,20.35,20.73,329821,20.71,21.08,20.35,20.73,329821,0.0,1.0
2024-11-27,20.37,20.89,19.75,20.85,557491,20.37,20.89,19.75,20.85,557491,0.0,1.0
2024-11-29,19.81,20.52,19.76,20.36,175489,19.81,20.52,19.76,20.36,175489,0.0,1.0
2024-12-02,20.27,20.38,19.57,19.95,503151,20.27,20.38,19.57,19.95,503151,0.0,1.0
2024-12-03,20.55,20.73,19.98,20.32,195551,20.55,20.73,19.98,20.32,195551,0.0,1.0
2024-12-04,20.96,20.96,20.35,20.58,300484,20.96,20.96,20.35,20.58,300484,0.0,1.0
2024-12-05,21.71,22.11,20.965,21.1,569643,21.71,22.11,20.965,21.1,569643,0.0,1.0
2024-12-06,21.3,22.14,21.255,21.86,192787,21.3,22.14,21.255,21.86,192787,0.0,1.0
2024-12-09,21.39,21.55,20.98,21.55,200013,21.39,21.55,20.98,21.55,200013,0.0,1.0
2024-12-10,21.75,22.12,21.09,21.39,272217,21.75,22.12,21.09,21.39,272217,0.0,1.0
2024-12-11,21.47,21.97,21.34,21.81,422657,21.47,21.97,21.34,21.81,422657,0.0,1.0
2024-12-12,20.73,21.59,20.71,21.34,1055132,20.73,21.59,20.71,21.34,1055132,0.0,1.0
2024-12-13,21.03,21.03,20.38,20.66,326575,21.03,21.03,20.38,20.66,326575,0.0,1.0
2024-12-16,20.49,21.44,20.49,20.98,264268,20.49,21.44,20.49,20.98,264268,0.0,1.0
2024-12-17,20.36,20.36,19.89,19.98,238175,20.36,20.36,19.89,19.98,238175,0.0,1.0
2024-12-18,19.45,20.95,19.33,20.49,370454,19.45,20.95,19.33,20.49,370454,0.0,1.0
2024-12-19,19.85,20.34,19.685,19.84,311418,19.85,20.34,19.685,19.84,311418,0.0,1.0
2024-12-20,20.29,20.49,19.47,19.58,822009,20.29,20.49,19.47,19.58,822009,0.0,1.0
2024-12-23,20.2,20.24,19.805,20.19,171872,20.2,20.24,19.805,20.19,171872,0.0,1.0
2024-12-24,20.2,20.38,20.115,20.36,63347,20.2,20.38,20.115,20.36,63347,0.0,1.0
2024-12-26,20.37,20.76,20.09,20.11,327906,20.37,20.76,20.09,20.11,327906,0.0,1.0
2024-12-27,19.76,20.885,19.675,20.27,173949,19.76,20.885,19.675,20.27,173949,0.0,1.0
2024-12-30,19.22,19.5755,19.18,19.49,196553,19.22,19.5755,19.18,19.49,196553,0.0,1.0
2024-12-31,19.31,19.54,19.14,19.37,203863,19.31,19.54,19.14,19.37,203863,0.0,1.0
2025-01-02,19.21,19.72,18.94,19.48,215507,19.21,19.72,18.94,19.48,215507,0.0,1.0
2025-01-03,20.13,20.23,19.19,19.32,144786,20.13,20.23,19.19,19.32,144786,0.0,1.0
2025-01-06,19.95,20.33,19.84,20.33,145512,19.95,20.33,19.84,20.33,145512,0.0,1.0
2025-01-07,20.06,20.32,19.585,20.24,156039,20.06,20.32,19.585,20.24,156039,0.0,1.0
2025-01-08,19.74,20.165,19.505,19.91,234251,19.74,20.165,19.505,19.91,234251,0.0,1.0
2025-01-10,19.7,20.04,19.01,19.75,274378,19.7,20.04,19.01,19.75,274378,0.0,1.0
2025-01-13,20.06,20.24,19.44,19.44,295298,20.06,20.24,19.44,19.44,295298,0.0,1.0
2025-01-14,20.31,20.39,19.73,19.99,147344,20.31,20.39,19.73,19.99,147344,0.0,1.0
2025-01-15,21.71,21.84,20.88,20.96,217970,21.71,21.84,20.88,20.96,217970,0.0,1.0
2025-01-16,21.77,22.06,21.58,21.71,265329,21.77,22.06,21.58,21.71,265329,0.0,1.0
2025-01-17,21.86,22.06,21.12,21.85,302652,21.86,22.06,21.12,21.85,302652,0.0,1.0
2025-01-21,22.58,22.69,22.1,22.11,306237,22.58,22.69,22.1,22.11,306237,0.0,1.0
2025-01-22,22.27,22.88,22.115,22.7,227592,22.27,22.88,22.115,22.7,227592,0.0,1.0
2025-01-23,21.69,22.4,21.44,22.21,339287,21.69,22.4,21.44,22.21,339287,0.0,1.0
2025-01-24,24.43,24.6,21.9,22.22,808737,24.43,24.6,21.9,22.22,808737,0.0,1.0
2025-01-27,23.22,24.1299,22.71,23.62,742085,23.22,24.1299,22.71,23.62,742085,0.0,1.0
2025-01-28,20.98,23.31,20.9,23.13,700396,20.98,23.31,20.9,23.13,700396,0.0,1.0
2025-01-29,22.03,22.4,20.97,21.16,312991,22.03,22.4,20.97,21.16,312991,0.0,1.0
2025-01-30,22.67,22.91,22.01,22.1,380692,22.67,22.91,22.01,22.1,380692,0.0,1.0
2025-01-31,22.28,23.31,22.26,22.57,2105057,22.28,23.31,22.26,22.57,2105057,0.0,1.0
2025-02-03,20.95,21.795,20.84,21.73,487641,20.95,21.795,20.84,21.73,487641,0.0,1.0
2025-02-04,22.12,22.34,20.98,20.98,357737,22.12,22.34,20.98,20.98,357737,0.0,1.0
2025-02-05,21.74,22.69,21.57,22.67,243650,21.74,22.69,21.57,22.67,243650,0.0,1.0
2025-02-06,22.64,22.69,21.475,21.74,337897,22.64,22.69,21.475,21.74,337897,0.0,1.0
2025-02-07,22.13,22.84,21.69,22.56,185522,22.13,22.84,21.69,22.56,185522,0.0,1.0
2025-02-10,22.42,22.71,21.89,22.3,150656,22.42,22.71,21.89,22.3,150656,0.0,1.0
2025-02-11,21.71,22.326,21.49,22.14,258964,21.71,22.326,21.49,22.14,258964,0.0,1.0
2025-02-12,21.32,21.99,21.19,21.7,697201,21.32,21.99,21.19,21.7,697201,0.0,1.0
2025-02-13,20.75,21.605,20.43,21.49,206355,20.75,21.605,20.43,21.49,206355,0.0,1.0
2025-02-14,20.71,20.88,20.17,20.82,379268,20.71,20.88,20.17,20.82,379268,0.0,1.0
2025-02-18,19.84,20.845,19.69,20.63,415245,19.84,20.845,19.69,20.63,415245,0.0,1.0
2025-02-19,19.7,19.92,19.26,19.46,235471,19.7,19.92,19.26,19.46,235471,0.0,1.0
2025-02-20,19.69,19.96,19.2988,19.62,350251,19.69,19.96,19.2988,19.62,350251,0.0,1.0
2025-02-21,18.63,20.05,18.595,20.0,345206,18.63,20.05,18.595,20.0,345206,0.0,1.0
2025-02-24,18.15,18.763,18.14,18.67,524348,18.15,18.763,18.14,18.67,524348,0.0,1.0
2025-02-25,18.78,19.32,18.05,18.3,558668,18.78,19.32,18.05,18.3,558668,0.0,1.0
2025-02-26,17.46,18.98,17.38,18.55,734186,17.46,18.98,17.38,18.55,734186,0.0,1.0
2025-02-27,16.78,17.56,16.75,17.4,300762,16.78,17.56,16.75,17.4,300762,0.0,1.0
2025-02-28,17.35,17.46,16.72,16.88,405046,17.35,17.46,16.72,16.88,405046,0.0,1.0
2025-03-03,16.1,17.6,15.59,17.54,491727,16.1,17.6,15.59,17.54,491727,0.0,1.0
2025-03-04,16.4,16.805,15.305,15.81,495071,16.4,16.805,15.305,15.81,495071,0.0,1.0
2025-03-05,16.64,16.83,16.24,16.24,250367,16.64,16.83,16.24,16.24,250367,0.0,1.0
2025-03-06,16.45,16.63,16.03,16.23,594778,16.45,16.63,16.03,16.23,594778,0.0,1.0
2025-03-07,16.48,16.64,15.18,16.5,568146,16.48,16.64,15.18,16.5,568146,0.0,1.0
2025-03-10,16.85,16.98,16.11,16.34,609985,16.85,16.98,16.11,16.34,609985,0.0,1.0
2025-03-11,16.1,17.1,15.97,16.96,428530,16.1,17.1,15.97,16.96,428530,0.0,1.0
2025-03-12,15.5,16.38,15.47,16.38,250961,15.5,16.38,15.47,16.38,250961,0.0,1.0
2025-03-13,15.65,15.73,15.36,15.45,136810,15.65,15.73,15.36,15.45,136810,0.0,1.0
2025-03-14,15.74,16.02,15.5,16.02,198890,15.74,16.02,15.5,16.02,198890,0.0,1.0
2025-03-17,16.36,16.43,15.41,15.76,267128,16.36,16.43,15.41,15.76,267128,0.0,1.0
2025-03-18,16.42,16.45,16.07,16.3,257856,16.42,16.45,16.07,16.3,257856,0.0,1.0
2025-03-19,16.78,17.41,16.43,16.55,680479,16.78,17.41,16.43,16.55,680479,0.0,1.0
2025-03-20,16.89,17.08,16.31,16.78,213516,16.89,17.08,16.31,16.78,213516,0.0,1.0
2025-03-21,15.83,16.69,15.63,16.67,844743,15.83,16.69,15.63,16.67,844743,0.0,1.0
2025-03-24,17.14,17.32,16.16,16.22,426243,17.14,17.32,16.16,16.22,426243,0.0,1.0
2025-03-25,17.57,17.74,16.85,17.05,354514,17.57,17.74,16.85,17.05,354514,0.0,1.0
2025-03-26,16.57,17.79,16.425,17.52,243180,16.57,17.79,16.425,17.52,243180,0.0,1.0
2025-03-27,16.49,16.59,16.03,16.52,343653,16.49,16.59,16.03,16.52,343653,0.0,1.0
2025-03-28,16.56,16.68,16.12,16.45,329166,16.56,16.68,16.12,16.45,329166,0.0,1.0
2025-03-31,16.39,17.52,15.85,17.52,328370,16.39,17.52,15.85,17.52,328370,0.0,1.0
2025-04-01,17.13,17.29,15.98,16.29,262825,17.13,17.29,15.98,16.29,262825,0.0,1.0
2025-04-02,17.74,17.74,16.83,16.83,111671,17.74,17.74,16.83,16.83,111671,0.0,1.0
2025-04-03,16.25,17.03,16.175,16.72,165706,16.25,17.03,16.175,16.72,165706,0.0,1.0
2025-04-04,15.77,16.02,14.455,15.46,440242,15.77,16.02,14.455,15.46,440242,0.0,1.0
2025-04-07,15.79,16.41,14.85,14.85,319261,15.79,16.41,14.85,14.85,319261,0.0,1.0
2025-04-08,15.18,16.45,14.835,16.38,325629,15.18,16.45,14.835,16.38,325629,0.0,1.0
2025-04-09,17.74,17.94,14.87,15.04,590476,17.74,17.94,14.87,15.04,590476,0.0,1.0
2025-04-10,16.74,17.5415,16.17,17.54,375428,16.74,17.5415,16.17,17.54,375428,0.0,1.0
2025-04-11,17.49,17.72,16.1501,16.95,212638,17.49,17.72,16.1501,16.95,212638,0.0,1.0
2025-04-14,17.14,17.97,17.04,17.86,274823,17.14,17.97,17.04,17.86,274823,0.0,1.0
2025-04-15,17.24,17.58,17.04,17.04,216158,17.24,17.58,17.04,17.04,216158,0.0,1.0
2025-04-16,17.4,17.73,17.03,17.15,175123,17.4,17.73,17.03,17.15,175123,0.0,1.0
2025-04-17,17.18,17.561,17.0,17.37,263579,17.18,17.561,17.0,17.37,263579,0.0,1.0
2025-04-21,16.61,17.18,16.27,17.0,168658,16.61,17.18,16.27,17.0,168658,0.0,1.0
2025-04-22,16.72,17.09,16.5685,16.88,178726,16.72,17.09,16.5685,16.88,178726,0.0,1.0
2025-04-23,17.02,17.96,16.93,17.28,168118,17.02,17.96,16.93,17.28,168118,0.0,1.0
2025-04-24,18.1,18.15,17.25,17.72,181654,18.1,18.15,17.25,17.72,181654,0.0,1.0
2025-04-25,18.54,18.75,17.85,18.01,176418,18.54,18.75,17.85,18.01,176418,0.0,1.0
2025-04-28,18.26,18.7889,17.49,18.47,348044,18.26,18.7889,17.49,18.47,348044,0.0,1.0
2025-04-29,18.45,18.685,17.75,18.19,333669,18.45,18.685,17.75,18.19,333669,0.0,1.0
2025-04-30,17.96,18.26,17.59,17.98,229624,17.96,18.26,17.59,17.98,229624,0.0,1.0
2025-05-01,18.78,18.98,18.12,18.25,267427,18.78,18.98,18.12,18.25,267427,0.0,1.0
2025-05-02,18.58,19.61,18.52,19.02,327149,18.58,19.61,18.52,19.02,327149,0.0,1.0
2025-05-05,18.41,19.16,18.38,18.75,443076,18.41,19.16,18.38,18.75,443076,0.0,1.0
2025-05-06,19.32,19.52,18.08,18.47,404320,19.32,19.52,18.08,18.47,404320,0.0,1.0
2025-05-07,21.05,21.41,18.3,19.41,766383,21.05,21.41,18.3,19.41,766383,0.0,1.0
2025-05-08,20.91,21.6,20.68,21.25,362078,20.91,21.6,20.68,21.25,362078,0.0,1.0
2025-05-09,21.34,21.47,20.7,20.92,410054,21.34,21.47,20.7,20.92,410054,0.0,1.0
2025-05-12,19.53,20.83,18.65,19.73,810052,19.53,20.83,18.65,19.73,810052,0.0,1.0
2025-05-13,20.13,21.595,19.91,19.92,625486,20.13,21.595,19.91,19.92,625486,0.0,1.0
2025-05-14,20.5,21.05,20.29,20.29,439199,20.5,21.05,20.29,20.29,439199,0.0,1.0
2025-05-15,19.97,20.72,19.62,20.36,250630,19.97,20.72,19.62,20.36,250630,0.0,1.0
2025-05-16,19.54,20.2,19.35,20.06,285842,19.54,20.2,19.35,20.06,285842,0.0,1.0
2025-05-19,18.96,19.48,18.85,19.11,305745,18.96,19.48,18.85,19.11,305745,0.0,1.0
2025-05-20,19.6,20.135,18.81,19.1,265339,19.6,20.135,18.81,19.1,265339,0.0,1.0
2025-05-21,18.39,18.75,17.97,18.22,4983644,18.39,18.75,17.97,18.22,4983644,0.0,1.0
2025-05-22,18.59,18.95,18.08,18.35,1925529,18.59,18.95,18.08,18.35,1925529,0.0,1.0
2025-05-23,18.64,18.78,18.35,18.35,511950,18.64,18.78,18.35,18.35,511950,0.0,1.0
2025-05-27,19.82,19.9525,18.589,18.62,760164,19.82,19.9525,18.589,18.62,760164,0.0,1.0
2025-05-28,19.77,20.07,19.4,19.79,584353,19.77,20.07,19.4,19.79,584353,0.0,1.0
2025-05-29,20.63,20.697,19.585,19.89,610680,20.63,20.697,19.585,19.89,610680,0.0,1.0
2025-05-30,20.88,21.09,20.22,20.57,739070,20.88,21.09,20.22,20.57,739070,0.0,1.0
2025-06-02,20.2,20.89,19.77,20.84,820501,20.2,20.89,19.77,20.84,820501,0.0,1.0
2025-06-03,21.4,21.47,20.38,20.54,632143,21.4,21.47,20.38,20.54,632143,0.0,1.0
2025-06-04,21.93,21.99,21.28,21.55,583697,21.93,21.99,21.28,21.55,583697,0.0,1.0
2025-06-05,22.64,22.71,21.6483,22.1,497266,22.64,22.71,21.6483,22.1,497266,0.0,1.0
2025-06-06,22.82,22.905,22.335,22.86,323363,22.82,22.905,22.335,22.86,323363,0.0,1.0
2025-06-09,22.64,23.27,22.55,23.19,405319,22.64,23.27,22.55,23.19,405319,0.0,1.0
2025-06-10,22.82,22.915,22.36,22.88,331297,22.82,22.915,22.36,22.88,331297,0.0,1.0
2025-06-11,23.1,23.37,22.74,22.84,467276,23.1,23.37,22.74,22.84,467276,0.0,1.0
2025-06-12,22.52,23.1,22.4,23.01,444989,22.52,23.1,22.4,23.01,444989,0.0,1.0
2025-06-13,21.98,22.4,21.87,22.02,322373,21.98,22.4,21.87,22.02,322373,0.0,1.0
2025-06-16,22.27,22.765,22.2,22.35,190068,22.27,22.765,22.2,22.35,190068,0.0,1.0
2025-06-17,20.85,21.5692,20.71,21.0,6327660,20.85,21.5692,20.71,21.0,6327660,0.0,1.0
2025-06-18,20.75,21.22,20.72,20.8,1167998,20.75,21.22,20.72,20.8,1167998,0.0,1.0
2025-06-20,20.43,20.76,20.22,20.76,775562,20.43,20.76,20.22,20.76,775562,0.0,1.0
2025-06-23,21.41,21.535,20.24,20.26,1157473,21.41,21.535,20.24,20.26,1157473,0.0,1.0
2025-06-24,22.01,22.24,21.24,22.24,1033116,22.01,22.24,21.24,22.24,1033116,0.0,1.0
2025-06-25,21.98,22.53,21.72,22.29,751981,21.98,22.53,21.72,22.29,751981,0.0,1.0
2025-06-26,22.46,22.97,21.93,22.18,916410,22.46,22.97,21.93,22.18,916410,0.0,1.0
2025-06-27,22.14,22.76,22.05,22.49,1515392,22.14,22.76,22.05,22.49,1515392,0.0,1.0
2025-06-30,22.44,22.75,22.27,22.63,1002693,22.44,22.75,22.27,22.63,1002693,0.0,1.0
2025-07-01,22.13,22.48,21.49,22.44,1330925,22.13,22.48,21.49,22.44,1330925,0.0,1.0
2025-07-02,22.0,22.3,21.81,22.2,1095959,22.0,22.3,21.81,22.2,1095959,0.0,1.0
2025-07-03,22.29,22.5,22.1,22.28,504762,22.29,22.5,22.1,22.28,504762,0.0,1.0
2025-07-07,21.63,22.27,21.37,22.19,724728,21.63,22.27,21.37,22.19,724728,0.0,1.0
2025-07-08,21.35,22.17,20.835,22.17,806361,21.35,22.17,20.835,22.17,806361,0.0,1.0
2025-07-09,21.7,21.93,20.97,21.565,839253,21.7,21.93,20.97,21.565,839253,0.0,1.0
2025-07-10,21.61,22.07,21.32,21.79,631343,21.61,22.07,21.32,21.79,631343,0.0,1.0
2025-07-11,20.94,21.47,20.87,21.47,503688,20.94,21.47,20.87,21.47,503688,0.0,1.0
2025-07-14,20.84,21.35,20.84,21.05,317355,20.84,21.35,20.84,21.05,317355,0.0,1.0
2025-07-15,20.52,21.01,20.475,20.82,354803,20.52,21.01,20.475,20.82,354803,0.0,1.0
2025-07-16,20.75,20.84,20.34,20.58,525994,20.75,20.84,20.34,20.58,525994,0.0,1.0
2025-07-17,20.88,21.24,20.64,20.75,614934,20.88,21.24,20.64,20.75,614934,0.0,1.0
2025-07-18,20.76,21.2,20.64,20.93,609100,20.76,21.2,20.64,20.93,609100,0.0,1.0
2025-07-21,20.54,21.12,20.45,20.93,1002086,20.54,21.12,20.45,20.93,1002086,0.0,1.0
2025-07-22,20.68,20.825,20.28,20.7,468211,20.68,20.825,20.28,20.7,468211,0.0,1.0
2025-07-23,20.81,21.18,20.775,21.04,554294,20.81,21.18,20.775,21.04,554294,0.0,1.0
2025-07-24,20.96,21.15,20.73,21.15,490514,20.96,21.15,20.73,21.15,490514,0.0,1.0
2025-07-25,21.41,21.81,21.1,21.21,662729,21.41,21.81,21.1,21.21,662729,0.0,1.0
2025-07-28,21.75,22.15,21.31,21.31,755489,21.75,22.15,21.31,21.31,755489,0.0,1.0
2025-07-29,21.66,22.145,21.57,21.7,633845,21.66,22.145,21.57,21.7,633845,0.0,1.0
2025-07-30,21.36,22.22,21.35,21.78,510819,21.36,22.22,21.35,21.78,510819,0.0,1.0
2025-07-31,21.8,22.28,21.14,21.2,904058,21.8,22.28,21.14,21.2,904058,0.0,1.0
2025-08-01,21.04,21.41,20.68,21.38,617142,21.04,21.41,20.68,21.38,617142,0.0,1.0
2025-08-04,21.05,21.655,20.97,21.47,422238,21.05,21.655,20.97,21.47,422238,0.0,1.0
2025-08-05,21.85,21.91,21.29,21.44,649410,21.85,21.91,21.29,21.44,649410,0.0,1.0
2025-08-06,21.36,22.13,20.4601,21.13,1844103,21.36,22.13,20.4601,21.13,1844103,0.0,1.0
2025-08-07,21.2,22.23,20.84,21.2,872390,21.2,22.23,20.84,21.2,872390,0.0,1.0
2025-08-08,19.98,20.48,19.75,19.97,7791395,19.98,20.48,19.75,19.97,7791395,0.0,1.0
2025-08-11,20.21,20.43,19.81,19.95,3944264,20.21,20.43,19.81,19.95,3944264,0.0,1.0
2025-08-12,20.7,20.755,20.02,20.29,4361113,20.7,20.755,20.02,20.29,4361113,0.0,1.0
2025-08-13,20.61,21.195,20.01,20.83,1445588,20.61,21.195,20.01,20.83,1445588,0.0,1.0
2025-08-14,20.5,20.82,20.25,20.42,1009825,20.5,20.82,20.25,20.42,1009825,0.0,1.0
2025-08-15,20.38,20.56,19.79,20.56,1378768,20.38,20.56,19.79,20.56,1378768,0.0,1.0
2025-08-18,20.82,20.99,20.205,20.43,1325107,20.82,20.99,20.205,20.43,1325107,0.0,1.0
2025-08-19,20.48,20.86,20.34,20.84,898526,20.48,20.86,20.34,20.84,898526,0.0,1.0
2025-08-20,19.92,20.47,19.53,20.36,1473181,19.92,20.47,19.53,20.36,1473181,0.0,1.0
2025-08-21,20.28,20.29,19.73,19.86,1704941,20.28,20.29,19.73,19.86,1704941,0.0,1.0
2025-08-22,20.25,20.65,20.09,20.47,1171430,20.25,20.65,20.09,20.47,1171430,0.0,1.0
2025-08-25,19.91,20.475,19.89,20.24,1639026,19.91,20.475,19.89,20.24,1639026,0.0,1.0
2025-08-26,20.39,20.39,19.8,20.08,1171320,20.39,20.39,19.8,20.08,1171320,0.0,1.0
2025-08-27,20.4,20.54,20.23,20.38,1066251,20.4,20.54,20.23,20.38,1066251,0.0,1.0
2025-08-28,21.16,21.16,20.37,20.5,1576210,21.16,21.16,20.37,20.5,1576210,0.0,1.0
2025-08-29,21.24,21.765,20.97,21.23,1609159,21.24,21.765,20.97,21.23,1609159,0.0,1.0
2025-09-02,20.68,20.865,20.34,20.74,2055570,20.68,20.865,20.34,20.74,2055570,0.0,1.0
2025-09-03,20.55,20.89,20.36,20.66,867756,20.55,20.89,20.36,20.66,867756,0.0,1.0
2025-09-04,21.41,21.445,20.3,20.48,13812655,21.41,21.445,20.3,20.48,13812655,0.0,1.0
2025-09-05,21.59,21.75,21.04,21.38,6520941,21.59,21.75,21.04,21.38,6520941,0.0,1.0
2025-09-08,21.68,21.895,21.33,21.74,6096115,21.68,21.895,21.33,21.74,6096115,0.0,1.0
2025-09-09,21.45,21.71,21.0,21.48,2244304,21.45,21.71,21.0,21.48,2244304,0.0,1.0
2025-09-10,22.77,22.77,21.638,21.72,3873198,22.77,22.77,21.638,21.72,3873198,0.0,1.0
2025-09-11,23.18,23.19,22.58,22.92,2076872,23.18,23.19,22.58,22.92,2076872,0.0,1.0
2025-09-12,23.02,23.3092,22.927,23.05,1251748,23.02,23.3092,22.927,23.05,1251748,0.0,1.0
2025-09-15,23.1,23.55,22.88,23.22,1569261,23.1,23.55,22.88,23.22,1569261,0.0,1.0
2025-09-16,22.63,23.175,22.57,23.16,1313736,22.63,23.175,22.57,23.16,1313736,0.0,1.0
2025-09-17,22.85,23.2,22.64,22.72,1537053,22.85,23.2,22.64,22.72,1537053,0.0,1.0
2025-09-18,21.8,23.13,21.46,23.09,4737795,21.8,23.13,21.46,23.09,4737795,0.0,1.0
2025-09-19,21.36,21.945,21.0,21.79,5238716,21.36,21.945,21.0,21.79,5238716,0.0,1.0
2025-09-22,21.39,21.41,20.67,21.26,2419692,21.39,21.41,20.67,21.26,2419692,0.0,1.0
2025-09-23,21.62,22.06,21.42,21.48,2320918,21.62,22.06,21.42,21.48,2320918,0.0,1.0
2025-09-24,21.31,21.93,21.2,21.61,1107040,21.31,21.93,21.2,21.61,1107040,0.0,1.0
2025-09-25,20.62,21.105,20.48,21.03,1359736,20.62,21.105,20.48,21.03,1359736,0.0,1.0
2025-09-26,21.1,21.11,20.6,20.75,1603170,21.1,21.11,20.6,20.75,1603170,0.0,1.0
2025-09-29,20.83,21.4799,20.83,21.27,1638322,20.83,21.4799,20.83,21.27,1638322,0.0,1.0
2025-09-30,21.17,21.34,20.76,21.0,1361010,21.17,21.34,20.76,21.0,1361010,0.0,1.0
2025-10-01,21.1,22.32,21.1,21.54,4085833,21.1,22.32,21.1,21.54,4085833,0.0,1.0
2025-10-02,20.67,21.37,20.56,21.1,2058797,20.67,21.37,20.56,21.1,2058797,0.0,1.0
2025-10-03,20.3,21.0721,20.07,20.78,2558941,20.3,21.0721,20.07,20.78,2558941,0.0,1.0
2025-10-06,20.0,20.55,20.0,20.38,2460161,20.0,20.55,20.0,20.38,2460161,0.0,1.0
2025-10-07,20.16,20.5789,20.05,20.05,1736895,20.16,20.5789,20.05,20.05,1736895,0.0,1.0
2025-10-08,20.33,20.43,19.9,20.2,1326607,20.33,20.43,19.9,20.2,1326607,0.0,1.0
2025-10-09,20.52,21.28,20.36,21.08,2163873,20.52,21.28,20.36,21.08,2163873,0.0,1.0
2025-10-10,20.02,21.17,20.01,20.59,2179201,20.02,21.17,20.01,20.59,2179201,0.0,1.0
2025-10-13,20.6,20.89,20.34,20.47,1199521,20.6,20.89,20.34,20.47,1199521,0.0,1.0
2025-10-14,20.49,20.72,20.14,20.37,831730,20.49,20.72,20.14,20.37,831730,0.0,1.0
2025-10-15,21.13,21.395,20.52,20.6,1967475,21.13,21.395,20.52,20.6,1967475,0.0,1.0
2025-10-16,20.19,21.33,20.1,21.21,1715060,20.19,21.33,20.1,21.21,1715060,0.0,1.0
2025-10-17,20.11,20.27,19.86,20.05,1565632,20.11,20.27,19.86,20.05,1565632,0.0,1.0
2025-10-20,20.53,20.71,20.23,20.29,789355,20.53,20.71,20.23,20.29,789355,0.0,1.0
2025-10-21,20.54,20.695,20.24,20.45,1056182,20.54,20.695,20.24,20.45,1056182,0.0,1.0
2025-10-22,19.93,20.79,19.42,20.73,1958481,19.93,20.79,19.42,20.73,1958481,0.0,1.0
2025-10-23,20.36,20.555,19.92,19.97,871005,20.36,20.555,19.92,19.97,871005,0.0,1.0
2025-10-24,21.26,21.39,20.83,20.83,1980466,21.26,21.39,20.83,20.83,1980466,0.0,1.0
2025-10-27,20.58,21.49,20.55,21.49,1089048,20.58,21.49,20.55,21.49,1089048,0.0,1.0
2025-10-28,20.3,20.69,20.2,20.53,939563,20.3,20.69,20.2,20.53,939563,0.0,1.0
2025-10-29,20.25,20.8625,19.97,20.3,1620603,20.25,20.8625,19.97,20.3,1620603,0.0,1.0
2025-10-30,19.96,20.3,19.73,20.03,1603629,19.96,20.3,19.73,20.03,1603629,0.0,1.0
2025-10-31,20.19,20.31,19.725,19.97,972260,20.19,20.31,19.725,19.97,972260,0.0,1.0
2025-11-03,20.19,20.42,19.85,20.36,995150,20.19,20.42,19.85,20.36,995150,0.0,1.0
2025-11-04,19.69,20.19,19.53,19.83,1508839,19.69,20.19,19.53,19.83,1508839,0.0,1.0
2025-11-05,21.92,22.73,19.2,19.2,6392213,21.92,22.73,19.2,19.2,6392213,0.0,1.0
2025-11-06,21.36,22.085,20.995,21.69,2158804,21.36,22.085,20.995,21.69,2158804,0.0,1.0
2025-11-07,20.99,21.16,20.44,20.75,1447563,20.99,21.16,20.44,20.75,1447563,0.0,1.0
2025-11-10,21.63,21.7,21.0,21.32,1381447,21.63,21.7,21.0,21.32,1381447,0.0,1.0
2025-11-11,22.06,22.12,21.27,21.54,1355143,22.06,22.12,21.27,21.54,1355143,0.0,1.0
2025-11-12,22.12,22.435,21.82,21.98,967473,22.12,22.435,21.82,21.98,967473,0.0,1.0
2025-11-13,20.94,22.3,20.91,22.15,7045583,20.94,22.3,20.91,22.15,7045583,0.0,1.0
2025-11-14,20.87,21.6,20.26,20.51,3020633,20.87,21.6,20.26,20.51,3020633,0.0,1.0
2025-11-17,20.47,21.91,20.25,21.48,1780876,20.47,21.91,20.25,21.48,1780876,0.0,1.0
2025-11-18,19.98,20.36,19.785,20.07,2715975,19.98,20.36,19.785,20.07,2715975,0.0,1.0
2025-11-19,20.05,20.16,19.64,19.99,3052334,20.05,20.16,19.64,19.99,3052334,0.0,1.0
2025-11-20,19.37,20.76,19.35,20.35,2135508,19.37,20.76,19.35,20.35,2135508,0.0,1.0
2025-11-21,19.7,19.85,19.04,19.46,1906565,19.7,19.85,19.04,19.46,1906565,0.0,1.0
2025-11-24,20.52,20.56,19.72,19.89,1734227,20.52,20.56,19.72,19.89,1734227,0.0,1.0
2025-11-25,21.25,21.41,20.525,20.65,1899298,21.25,21.41,20.525,20.65,1899298,0.0,1.0
2025-11-26,21.71,21.97,21.27,21.32,1132041,21.71,21.97,21.27,21.32,1132041,0.0,1.0