date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-19,13.19,13.24,12.86,13.13,96472,13.19,13.24,12.86,13.13,96472,0.0,1.0
2023-09-20,13.22,13.29,12.935,13.05,15795,13.22,13.29,12.935,13.05,15795,0.0,1.0
2023-09-21,13.11,13.23,13.05,13.23,17747,13.11,13.23,13.05,13.23,17747,0.0,1.0
2023-09-22,13.4,13.4,12.76,12.76,45504,13.4,13.4,12.76,12.76,45504,0.0,1.0
2023-09-25,13.0,13.39,12.8101,13.37,21558,13.0,13.39,12.8101,13.37,21558,0.0,1.0
2023-09-26,13.18,13.23,12.85,12.85,58795,13.18,13.23,12.85,12.85,58795,0.0,1.0
2023-09-27,13.31,13.4,12.9378,13.0,54021,13.31,13.4,12.9378,13.0,54021,0.0,1.0
2023-09-28,13.6,13.75,13.39,13.41,31755,13.6,13.75,13.39,13.41,31755,0.0,1.0
2023-09-29,13.67,13.73,13.32,13.5,61324,13.67,13.73,13.32,13.5,61324,0.0,1.0
2023-10-02,13.28,13.7,13.1,13.49,25887,13.28,13.7,13.1,13.49,25887,0.0,1.0
2023-10-03,13.1,13.11,12.82,13.0,6499,13.1,13.11,12.82,13.0,6499,0.0,1.0
2023-10-04,12.37,13.175,12.285,12.9,26151,12.37,13.175,12.285,12.9,26151,0.0,1.0
2023-10-05,12.0,12.0,11.55,11.55,5432,12.0,12.0,11.55,11.55,5432,0.0,1.0
2023-10-06,12.09,12.3399,12.02,12.02,906,12.09,12.3399,12.02,12.02,906,0.0,1.0
2023-10-09,11.76,12.18,11.7,11.79,8419,11.76,12.18,11.7,11.79,8419,0.0,1.0
2023-10-10,11.61,12.15,11.51,11.51,7926,11.61,12.15,11.51,11.51,7926,0.0,1.0
2023-10-11,12.33,12.64,11.6,11.6,13764,12.33,12.64,11.6,11.6,13764,0.0,1.0
2023-10-12,11.99,12.16,11.8101,12.0,9276,11.99,12.16,11.8101,12.0,9276,0.0,1.0
2023-10-13,12.5,12.5,11.61,11.79,9083,12.5,12.5,11.61,11.79,9083,0.0,1.0
2023-10-16,12.9,13.1,12.375,12.4,12991,12.9,13.1,12.375,12.4,12991,0.0,1.0
2023-10-17,12.77,13.05,12.75,12.8,16471,12.77,13.05,12.75,12.8,16471,0.0,1.0
2023-10-18,12.77,12.77,12.38,12.565,12337,12.77,12.77,12.38,12.565,12337,0.0,1.0
2023-10-19,12.48,12.91,12.36,12.55,9199,12.48,12.91,12.36,12.55,9199,0.0,1.0
2023-10-20,12.43,12.49,12.22,12.45,8422,12.43,12.49,12.22,12.45,8422,0.0,1.0
2023-10-23,12.13,12.49,12.13,12.26,9087,12.13,12.49,12.13,12.26,9087,0.0,1.0
2023-10-24,12.06,12.26,12.0,12.0,10821,12.06,12.26,12.0,12.0,10821,0.0,1.0
2023-10-25,11.44,12.08,11.415,12.0,5840,11.44,12.08,11.415,12.0,5840,0.0,1.0
2023-10-26,11.6,11.67,11.02,11.445,5495,11.6,11.67,11.02,11.445,5495,0.0,1.0
2023-10-27,11.9,11.99,11.4362,11.86,5577,11.9,11.99,11.4362,11.86,5577,0.0,1.0
2023-10-30,11.97,12.0,11.53,12.0,7648,11.97,12.0,11.53,12.0,7648,0.0,1.0
2023-10-31,12.0,12.15,11.69,11.69,11079,12.0,12.15,11.69,11.69,11079,0.0,1.0
2023-11-01,12.0,12.0,11.6,11.71,9162,12.0,12.0,11.6,11.71,9162,0.0,1.0
2023-11-02,12.0,12.06,11.485,11.485,12886,12.0,12.06,11.485,11.485,12886,0.0,1.0
2023-11-03,12.0,12.11,11.55,11.55,7404,12.0,12.11,11.55,11.55,7404,0.0,1.0
2023-11-06,11.68,12.95,11.0,12.15,44983,11.68,12.95,11.0,12.15,44983,0.0,1.0
2023-11-07,11.88,12.0,11.61,12.0,8573,11.88,12.0,11.61,12.0,8573,0.0,1.0
2023-11-08,11.37,11.96,11.29,11.5,13916,11.37,11.96,11.29,11.5,13916,0.0,1.0
2023-11-09,11.41,11.42,11.29,11.42,6151,11.41,11.42,11.29,11.42,6151,0.0,1.0
2023-11-10,11.5,12.0,11.355,11.5,41125,11.5,12.0,11.355,11.5,41125,0.0,1.0
2023-11-13,11.35,11.79,10.05,10.68,8312,11.35,11.79,10.05,10.68,8312,0.0,1.0
2023-11-14,11.31,11.78,11.3,11.4,15768,11.31,11.78,11.3,11.4,15768,0.0,1.0
2023-11-15,11.6,11.655,11.25,11.25,9725,11.6,11.655,11.25,11.25,9725,0.0,1.0
2023-11-16,11.45,11.62,11.0664,11.41,9843,11.45,11.62,11.0664,11.41,9843,0.0,1.0
2023-11-17,11.35,11.66,11.05,11.51,9809,11.35,11.66,11.05,11.51,9809,0.0,1.0
2023-11-20,11.62,11.62,11.2,11.49,13385,11.62,11.62,11.2,11.49,13385,0.0,1.0
2023-11-21,11.5,11.605,11.398,11.505,9643,11.5,11.605,11.398,11.505,9643,0.0,1.0
2023-11-22,11.36,11.68,11.36,11.5,31126,11.36,11.68,11.36,11.5,31126,0.0,1.0
2023-11-24,11.7,11.775,11.49,11.5,18213,11.7,11.775,11.49,11.5,18213,0.0,1.0
2023-11-27,11.27,11.67,11.26,11.26,17461,11.27,11.67,11.26,11.26,17461,0.0,1.0
2023-11-28,11.58,11.6,11.31,11.31,11060,11.58,11.6,11.31,11.31,11060,0.0,1.0
2023-11-29,11.61,11.635,11.2701,11.505,14580,11.61,11.635,11.2701,11.505,14580,0.0,1.0
2023-11-30,11.18,11.5999,11.175,11.41,13408,11.18,11.5999,11.175,11.41,13408,0.0,1.0
2023-12-01,11.27,11.36,10.58,11.35,23339,11.27,11.36,10.58,11.35,23339,0.0,1.0
2023-12-04,9.45,11.58,9.45,11.32,34253,9.45,11.58,9.45,11.32,34253,0.0,1.0
2023-12-05,9.14,9.54,9.02,9.51,12925,9.14,9.54,9.02,9.51,12925,0.0,1.0
2023-12-06,10.41,10.41,8.99,8.99,16074,10.41,10.41,8.99,8.99,16074,0.0,1.0
2023-12-07,10.59,10.84,10.02,10.56,11885,10.59,10.84,10.02,10.56,11885,0.0,1.0
2023-12-08,9.5,10.5,9.3629,10.5,14875,9.5,10.5,9.3629,10.5,14875,0.0,1.0
2023-12-11,8.12,9.89,8.08,9.89,25466,8.12,9.89,8.08,9.89,25466,0.0,1.0
2023-12-12,7.82,9.02,7.82,8.2,9259,7.82,9.02,7.82,8.2,9259,0.0,1.0
2023-12-13,7.9,8.11,7.6101,7.6101,17099,7.9,8.11,7.6101,7.6101,17099,0.0,1.0
2023-12-14,7.81,8.37,7.74,7.9,36860,7.81,8.37,7.74,7.9,36860,0.0,1.0
2023-12-15,7.23,8.03,7.19,8.03,92663,7.23,8.03,7.19,8.03,92663,0.0,1.0
2023-12-18,6.73,8.0,6.69,7.5,34606,6.73,8.0,6.69,7.5,34606,0.0,1.0
2023-12-19,6.92,7.49,6.58,6.58,88453,6.92,7.49,6.58,6.58,88453,0.0,1.0
2023-12-20,7.6,7.89,7.16,7.17,37753,7.6,7.89,7.16,7.17,37753,0.0,1.0
2023-12-21,8.75,8.86,7.75,7.77,98511,8.75,8.86,7.75,7.77,98511,0.0,1.0
2023-12-22,11.44,11.44,8.2371,8.66,27945,11.44,11.44,8.2371,8.66,27945,0.0,1.0
2023-12-26,11.5,11.99,10.61,11.74,48474,11.5,11.99,10.61,11.74,48474,0.0,1.0
2023-12-27,11.0,11.53,10.54,11.5,21261,11.0,11.53,10.54,11.5,21261,0.0,1.0
2023-12-28,10.13,11.4259,10.02,10.83,16820,10.13,11.4259,10.02,10.83,16820,0.0,1.0
2023-12-29,10.4,10.795,10.13,10.13,8756,10.4,10.795,10.13,10.13,8756,0.0,1.0
2024-01-02,11.45,11.45,10.22,10.281,19022,11.45,11.45,10.22,10.281,19022,0.0,1.0
2024-01-03,13.01,13.01,11.26,11.39,53977,13.01,13.01,11.26,11.39,53977,0.0,1.0
2024-01-04,13.04,13.33,12.58,12.9,69553,13.04,13.33,12.58,12.9,69553,0.0,1.0
2024-01-05,12.87,13.255,12.01,12.77,42066,12.87,13.255,12.01,12.77,42066,0.0,1.0
2024-01-08,13.27,13.63,12.69,12.85,45278,13.27,13.63,12.69,12.85,45278,0.0,1.0
2024-01-09,14.87,14.95,13.16,13.17,58858,14.87,14.95,13.16,13.17,58858,0.0,1.0
2024-01-10,12.0,14.26,11.7874,14.26,55729,12.0,14.26,11.7874,14.26,55729,0.0,1.0
2024-01-11,11.81,12.16,11.55,12.16,16051,11.81,12.16,11.55,12.16,16051,0.0,1.0
2024-01-12,11.93,12.37,11.455,11.67,12424,11.93,12.37,11.455,11.67,12424,0.0,1.0
2024-01-16,12.25,12.69,11.36,12.17,28729,12.25,12.69,11.36,12.17,28729,0.0,1.0
2024-01-17,11.78,12.25,11.44,12.25,28490,11.78,12.25,11.44,12.25,28490,0.0,1.0
2024-01-18,11.5,11.79,10.65,11.52,23151,11.5,11.79,10.65,11.52,23151,0.0,1.0
2024-01-19,11.95,12.39,11.41,11.75,21123,11.95,12.39,11.41,11.75,21123,0.0,1.0
2024-01-22,16.4,16.83,13.59,13.59,312779,16.4,16.83,13.59,13.59,312779,0.0,1.0
2024-01-23,17.38,17.67,14.82,16.4,116102,17.38,17.67,14.82,16.4,116102,0.0,1.0
2024-01-24,17.88,18.0,16.39,17.74,99121,17.88,18.0,16.39,17.74,99121,0.0,1.0
2024-01-25,17.85,17.87,16.72,17.86,67286,17.85,17.87,16.72,17.86,67286,0.0,1.0
2024-01-26,17.88,18.24,17.35,17.99,59717,17.88,18.24,17.35,17.99,59717,0.0,1.0
2024-01-29,19.2,19.2,17.68,18.18,125074,19.2,19.2,17.68,18.18,125074,0.0,1.0
2024-01-30,19.46,19.46,17.4144,19.0,87663,19.46,19.46,17.4144,19.0,87663,0.0,1.0
2024-01-31,19.0,19.96,18.0,19.5,181476,19.0,19.96,18.0,19.5,181476,0.0,1.0
2024-02-01,20.72,20.8925,19.0,19.0,171073,20.72,20.8925,19.0,19.0,171073,0.0,1.0
2024-02-02,20.2,20.29,18.8428,19.79,44535,20.2,20.29,18.8428,19.79,44535,0.0,1.0
2024-02-05,20.75,20.91,19.25,20.0,34642,20.75,20.91,19.25,20.0,34642,0.0,1.0
2024-02-06,22.83,23.72,20.21,20.91,164124,22.83,23.72,20.21,20.91,164124,0.0,1.0
2024-02-07,24.2,24.44,21.25,22.32,267191,24.2,24.44,21.25,22.32,267191,0.0,1.0
2024-02-08,23.2,25.16,20.75,24.0,210582,23.2,25.16,20.75,24.0,210582,0.0,1.0
2024-02-09,23.94,24.25,21.85,22.95,204423,23.94,24.25,21.85,22.95,204423,0.0,1.0
2024-02-12,23.23,24.33,22.6,24.0,221991,23.23,24.33,22.6,24.0,221991,0.0,1.0
2024-02-13,23.36,24.0,22.075,22.85,88068,23.36,24.0,22.075,22.85,88068,0.0,1.0
2024-02-14,23.76,24.01,22.89,23.0,80990,23.76,24.01,22.89,23.0,80990,0.0,1.0
2024-02-15,23.89,24.71,23.33,24.19,129808,23.89,24.71,23.33,24.19,129808,0.0,1.0
2024-02-16,24.1,24.38,23.05,23.36,234468,24.1,24.38,23.05,23.36,234468,0.0,1.0
2024-02-20,23.87,24.3,22.6,24.0,152807,23.87,24.3,22.6,24.0,152807,0.0,1.0
2024-02-21,23.97,24.1,22.8125,23.81,114325,23.97,24.1,22.8125,23.81,114325,0.0,1.0
2024-02-22,24.0,24.08,22.75,23.98,85448,24.0,24.08,22.75,23.98,85448,0.0,1.0
2024-02-23,24.44,24.93,23.66,24.13,210809,24.44,24.93,23.66,24.13,210809,0.0,1.0
2024-02-26,25.48,26.44,24.6,24.6,356858,25.48,26.44,24.6,24.6,356858,0.0,1.0
2024-02-27,25.5,26.98,25.285,26.13,192825,25.5,26.98,25.285,26.13,192825,0.0,1.0
2024-02-28,24.1,25.94,22.5,25.47,236534,24.1,25.94,22.5,25.47,236534,0.0,1.0
2024-02-29,24.75,25.105,24.01,24.14,90588,24.75,25.105,24.01,24.14,90588,0.0,1.0
2024-03-01,25.75,26.0,24.88,25.46,207565,25.75,26.0,24.88,25.46,207565,0.0,1.0
2024-03-04,25.46,25.75,24.0,25.75,140118,25.46,25.75,24.0,25.75,140118,0.0,1.0
2024-03-05,24.78,25.47,24.62,25.17,91457,24.78,25.47,24.62,25.17,91457,0.0,1.0
2024-03-06,24.99,25.39,24.52,25.0,55333,24.99,25.39,24.52,25.0,55333,0.0,1.0
2024-03-07,25.32,25.99,24.84,25.17,188958,25.32,25.99,24.84,25.17,188958,0.0,1.0
2024-03-08,25.13,25.82,25.11,25.62,80758,25.13,25.82,25.11,25.62,80758,0.0,1.0
2024-03-11,25.08,25.52,24.92,25.15,88338,25.08,25.52,24.92,25.15,88338,0.0,1.0
2024-03-12,25.15,25.87,24.98,24.98,101662,25.15,25.87,24.98,24.98,101662,0.0,1.0
2024-03-13,29.3,30.77,25.23,25.35,324816,29.3,30.77,25.23,25.35,324816,0.0,1.0
2024-03-14,26.87,29.73,26.73,29.53,137456,26.87,29.73,26.73,29.53,137456,0.0,1.0
2024-03-15,28.05,29.9,26.81,27.01,210194,28.05,29.9,26.81,27.01,210194,0.0,1.0
2024-03-18,26.35,28.79,26.22,27.8,126662,26.35,28.79,26.22,27.8,126662,0.0,1.0
2024-03-19,26.44,29.75,26.25,26.25,211996,26.44,29.75,26.25,26.25,211996,0.0,1.0
2024-03-20,27.1,27.94,25.19,27.04,99963,27.1,27.94,25.19,27.04,99963,0.0,1.0
2024-03-21,27.94,28.46,24.2,27.15,287269,27.94,28.46,24.2,27.15,287269,0.0,1.0
2024-03-22,31.94,33.77,29.58,29.63,300158,31.94,33.77,29.58,29.63,300158,0.0,1.0
2024-03-25,30.99,32.94,30.57,32.94,164346,30.99,32.94,30.57,32.94,164346,0.0,1.0
2024-03-26,31.52,32.16,29.42,31.15,403183,31.52,32.16,29.42,31.15,403183,0.0,1.0
2024-03-27,30.6,32.29,30.45,32.13,77360,30.6,32.29,30.45,32.13,77360,0.0,1.0
2024-03-28,30.0,31.13,29.535,31.13,227036,30.0,31.13,29.535,31.13,227036,0.0,1.0
2024-04-01,29.72,30.5175,29.07,29.89,99325,29.72,30.5175,29.07,29.89,99325,0.0,1.0
2024-04-02,26.69,29.82,26.55,29.65,217372,26.69,29.82,26.55,29.65,217372,0.0,1.0
2024-04-03,26.23,28.14,26.0,26.69,194723,26.23,28.14,26.0,26.69,194723,0.0,1.0
2024-04-04,24.73,27.5725,24.62,26.23,180798,24.73,27.5725,24.62,26.23,180798,0.0,1.0
2024-04-05,25.09,25.98,24.48,24.48,64630,25.09,25.98,24.48,24.48,64630,0.0,1.0
2024-04-08,23.58,25.95,23.37,25.09,95248,23.58,25.95,23.37,25.09,95248,0.0,1.0
2024-04-09,24.12,24.81,23.26,23.26,140550,24.12,24.81,23.26,23.26,140550,0.0,1.0
2024-04-10,22.82,24.09,22.35,23.64,112235,22.82,24.09,22.35,23.64,112235,0.0,1.0
2024-04-11,24.9,25.215,22.51,23.01,166965,24.9,25.215,22.51,23.01,166965,0.0,1.0
2024-04-12,25.89,26.72,23.76,24.68,366737,25.89,26.72,23.76,24.68,366737,0.0,1.0
2024-04-15,25.27,27.57,24.8562,25.95,197131,25.27,27.57,24.8562,25.95,197131,0.0,1.0
2024-04-16,24.14,25.99,23.42,25.19,228557,24.14,25.99,23.42,25.19,228557,0.0,1.0
2024-04-17,23.34,25.345,22.8,23.81,222205,23.34,25.345,22.8,23.81,222205,0.0,1.0
2024-04-18,23.63,24.46,23.2577,24.36,119754,23.63,24.46,23.2577,24.36,119754,0.0,1.0
2024-04-19,23.25,24.66,23.14,23.57,164538,23.25,24.66,23.14,23.57,164538,0.0,1.0
2024-04-22,23.24,24.14,22.98,23.31,279831,23.24,24.14,22.98,23.31,279831,0.0,1.0
2024-04-23,23.42,24.43,23.22,23.24,178121,23.42,24.43,23.22,23.24,178121,0.0,1.0
2024-04-24,21.32,24.265,21.2,23.38,213150,21.32,24.265,21.2,23.38,213150,0.0,1.0
2024-04-25,20.99,21.42,19.73,21.01,128415,20.99,21.42,19.73,21.01,128415,0.0,1.0
2024-04-26,21.5,21.8,20.69,21.07,76268,21.5,21.8,20.69,21.07,76268,0.0,1.0
2024-04-29,21.9,22.42,21.12,21.75,194496,21.9,22.42,21.12,21.75,194496,0.0,1.0
2024-04-30,21.35,22.19,21.095,21.78,82623,21.35,22.19,21.095,21.78,82623,0.0,1.0
2024-05-01,22.53,22.745,20.79,21.23,124754,22.53,22.745,20.79,21.23,124754,0.0,1.0
2024-05-02,24.01,24.41,22.44,22.85,176292,24.01,24.41,22.44,22.85,176292,0.0,1.0
2024-05-03,25.8,26.665,23.5194,24.62,203643,25.8,26.665,23.5194,24.62,203643,0.0,1.0
2024-05-06,23.92,27.63,23.79,25.8,121043,23.92,27.63,23.79,25.8,121043,0.0,1.0
2024-05-07,24.04,24.18,23.2825,23.84,66635,24.04,24.18,23.2825,23.84,66635,0.0,1.0
2024-05-08,23.81,24.185,23.43,23.73,88314,23.81,24.185,23.43,23.73,88314,0.0,1.0
2024-05-09,24.93,25.2,23.6,23.86,70457,24.93,25.2,23.6,23.86,70457,0.0,1.0
2024-05-10,24.29,26.48,23.915,26.48,98030,24.29,26.48,23.915,26.48,98030,0.0,1.0
2024-05-13,26.01,26.185,23.69,24.51,103074,26.01,26.185,23.69,24.51,103074,0.0,1.0
2024-05-14,27.94,28.49,26.25,26.49,96629,27.94,28.49,26.25,26.49,96629,0.0,1.0
2024-05-15,27.69,29.66,27.535,28.46,114608,27.69,29.66,27.535,28.46,114608,0.0,1.0
2024-05-16,26.25,28.7,25.855,28.6,90942,26.25,28.7,25.855,28.6,90942,0.0,1.0
2024-05-17,25.63,26.295,25.41,25.75,88687,25.63,26.295,25.41,25.75,88687,0.0,1.0
2024-05-20,25.46,26.13,25.0,25.36,48035,25.46,26.13,25.0,25.36,48035,0.0,1.0
2024-05-21,24.57,25.28,23.84,25.23,86647,24.57,25.28,23.84,25.23,86647,0.0,1.0
2024-05-22,23.05,25.01,23.01,24.67,79480,23.05,25.01,23.01,24.67,79480,0.0,1.0
2024-05-23,21.77,23.06,21.29,23.0,248815,21.77,23.06,21.29,23.0,248815,0.0,1.0
2024-05-24,22.55,22.55,20.4646,21.61,122810,22.55,22.55,20.4646,21.61,122810,0.0,1.0
2024-05-28,21.92,22.92,21.64,22.66,122870,21.92,22.92,21.64,22.66,122870,0.0,1.0
2024-05-29,22.16,22.17,20.93,21.25,58780,22.16,22.17,20.93,21.25,58780,0.0,1.0
2024-05-30,20.7,22.155,20.6,22.07,154451,20.7,22.155,20.6,22.07,154451,0.0,1.0
2024-05-31,21.61,21.92,20.57,20.71,229868,21.61,21.92,20.57,20.71,229868,0.0,1.0
2024-06-03,21.89,22.8,21.15,22.25,178190,21.89,22.8,21.15,22.25,178190,0.0,1.0
2024-06-04,21.74,22.29,21.0,21.9,152252,21.74,22.29,21.0,21.9,152252,0.0,1.0
2024-06-05,22.55,22.57,21.285,21.76,122428,22.55,22.57,21.285,21.76,122428,0.0,1.0
2024-06-06,20.93,23.08,20.735,22.39,166202,20.93,23.08,20.735,22.39,166202,0.0,1.0
2024-06-07,20.13,21.08,19.845,20.4,122595,20.13,21.08,19.845,20.4,122595,0.0,1.0
2024-06-10,21.465,22.33,20.12,20.12,335467,21.465,22.33,20.12,20.12,335467,0.0,1.0
2024-06-11,23.96,24.385,21.85,22.03,180624,23.96,24.385,21.85,22.03,180624,0.0,1.0
2024-06-12,25.16,26.4,24.15,24.64,204084,25.16,26.4,24.15,24.64,204084,0.0,1.0
2024-06-13,26.96,27.1,24.95,25.16,199050,26.96,27.1,24.95,25.16,199050,0.0,1.0
2024-06-14,26.0,27.33,25.17,26.96,272224,26.0,27.33,25.17,26.96,272224,0.0,1.0
2024-06-17,25.26,25.97,24.525,25.63,413582,25.26,25.97,24.525,25.63,413582,0.0,1.0
2024-06-18,24.88,25.805,24.16,25.27,539617,24.88,25.805,24.16,25.27,539617,0.0,1.0
2024-06-20,25.86,26.44,24.4,24.55,260264,25.86,26.44,24.4,24.55,260264,0.0,1.0
2024-06-21,25.53,26.5,24.37,26.0,989569,25.53,26.5,24.37,26.0,989569,0.0,1.0
2024-06-24,25.52,26.19,24.5,25.99,257323,25.52,26.19,24.5,25.99,257323,0.0,1.0
2024-06-25,24.24,25.98,24.24,25.35,181188,24.24,25.98,24.24,25.35,181188,0.0,1.0
2024-06-26,23.69,23.86,21.41,23.86,305417,23.69,23.86,21.41,23.86,305417,0.0,1.0
2024-06-27,24.92,25.86,23.82,24.17,252946,24.92,25.86,23.82,24.17,252946,0.0,1.0
2024-06-28,25.88,26.175,23.91,25.01,3736793,25.88,26.175,23.91,25.01,3736793,0.0,1.0
2024-07-01,28.87,28.9,25.28,25.84,266436,28.87,28.9,25.28,25.84,266436,0.0,1.0
2024-07-02,26.27,29.3,26.08,28.67,254842,26.27,29.3,26.08,28.67,254842,0.0,1.0
2024-07-03,26.45,26.91,25.39,26.83,101319,26.45,26.91,25.39,26.83,101319,0.0,1.0
2024-07-05,25.22,26.34,24.18,26.06,260546,25.22,26.34,24.18,26.06,260546,0.0,1.0
2024-07-08,28.23,28.88,25.49,25.49,306975,28.23,28.88,25.49,25.49,306975,0.0,1.0
2024-07-09,28.61,28.935,28.07,28.07,205541,28.61,28.935,28.07,28.07,205541,0.0,1.0
2024-07-10,28.64,29.76,28.45,28.6,225490,28.64,29.76,28.45,28.6,225490,0.0,1.0
2024-07-11,28.97,29.88,28.64,28.9,206090,28.97,29.88,28.64,28.9,206090,0.0,1.0
2024-07-12,28.95,29.855,28.39,29.41,190533,28.95,29.855,28.39,29.41,190533,0.0,1.0
2024-07-15,29.0,29.44,28.765,29.44,215113,29.0,29.44,28.765,29.44,215113,0.0,1.0
2024-07-16,28.5,29.5,28.44,29.35,128903,28.5,29.5,28.44,29.35,128903,0.0,1.0
2024-07-17,27.68,28.7426,26.6,27.69,276404,27.68,28.7426,26.6,27.69,276404,0.0,1.0
2024-07-18,26.54,28.53,25.955,27.86,165746,26.54,28.53,25.955,27.86,165746,0.0,1.0
2024-07-19,26.56,27.32,25.76,26.8,112243,26.56,27.32,25.76,26.8,112243,0.0,1.0
2024-07-22,27.96,28.14,25.82,26.61,132906,27.96,28.14,25.82,26.61,132906,0.0,1.0
2024-07-23,27.98,28.72,27.32,27.96,153646,27.98,28.72,27.32,27.96,153646,0.0,1.0
2024-07-24,27.83,28.56,27.375,27.75,91154,27.83,28.56,27.375,27.75,91154,0.0,1.0
2024-07-25,28.09,28.51,27.1,27.71,121260,28.09,28.51,27.1,27.71,121260,0.0,1.0
2024-07-26,28.97,31.61,28.88,30.07,237145,28.97,31.61,28.88,30.07,237145,0.0,1.0
2024-07-29,28.86,29.4999,28.16,29.14,634253,28.86,29.4999,28.16,29.14,634253,0.0,1.0
2024-07-30,29.11,30.01,28.24,28.8,199938,29.11,30.01,28.24,28.8,199938,0.0,1.0
2024-07-31,29.78,30.22,28.97,29.17,327602,29.78,30.22,28.97,29.17,327602,0.0,1.0
2024-08-01,28.01,30.37,27.44,29.97,266068,28.01,30.37,27.44,29.97,266068,0.0,1.0
2024-08-02,27.49,28.14,25.1301,26.53,187829,27.49,28.14,25.1301,26.53,187829,0.0,1.0
2024-08-05,28.36,28.505,25.05,25.29,324770,28.36,28.505,25.05,25.29,324770,0.0,1.0
2024-08-06,28.23,29.7,27.49,28.32,269677,28.23,29.7,27.49,28.32,269677,0.0,1.0
2024-08-07,25.8,28.48,25.425,28.48,116068,25.8,28.48,25.425,28.48,116068,0.0,1.0
2024-08-08,26.74,27.07,25.42,25.88,91143,26.74,27.07,25.42,25.88,91143,0.0,1.0
2024-08-09,27.5,29.09,25.6,27.0,145393,27.5,29.09,25.6,27.0,145393,0.0,1.0
2024-08-12,26.47,27.57,25.925,27.53,119282,26.47,27.57,25.925,27.53,119282,0.0,1.0
2024-08-13,26.47,26.76,25.67,26.6,166973,26.47,26.76,25.67,26.6,166973,0.0,1.0
2024-08-14,28.5,29.02,26.46,26.76,126486,28.5,29.02,26.46,26.76,126486,0.0,1.0
2024-08-15,29.81,30.04,28.94,29.36,91364,29.81,30.04,28.94,29.36,91364,0.0,1.0
2024-08-16,28.75,29.6,28.3,29.48,119413,28.75,29.6,28.3,29.48,119413,0.0,1.0
2024-08-19,28.66,29.2,28.07,28.72,85449,28.66,29.2,28.07,28.72,85449,0.0,1.0
2024-08-20,28.98,29.626,28.055,28.73,180875,28.98,29.626,28.055,28.73,180875,0.0,1.0
2024-08-21,28.53,29.0,27.7277,29.0,146283,28.53,29.0,27.7277,29.0,146283,0.0,1.0
2024-08-22,27.62,28.87,26.89,28.6,86179,27.62,28.87,26.89,28.6,86179,0.0,1.0
2024-08-23,28.3,28.9,27.8434,27.99,122232,28.3,28.9,27.8434,27.99,122232,0.0,1.0
2024-08-26,29.78,30.06,27.4,28.76,360327,29.78,30.06,27.4,28.76,360327,0.0,1.0
2024-08-27,28.63,29.72,27.905,29.72,210157,28.63,29.72,27.905,29.72,210157,0.0,1.0
2024-08-28,28.39,29.16,28.09,28.47,106720,28.39,29.16,28.09,28.47,106720,0.0,1.0
2024-08-29,28.77,29.76,28.65,28.78,125778,28.77,29.76,28.65,28.78,125778,0.0,1.0
2024-08-30,28.83,30.22,28.04,29.17,158771,28.83,30.22,28.04,29.17,158771,0.0,1.0
2024-09-03,27.65,29.15,26.79,28.58,139519,27.65,29.15,26.79,28.58,139519,0.0,1.0
2024-09-04,27.85,28.51,27.26,27.66,95332,27.85,28.51,27.26,27.66,95332,0.0,1.0
2024-09-05,27.98,29.06,27.63,28.07,115427,27.98,29.06,27.63,28.07,115427,0.0,1.0
2024-09-06,26.62,27.81,26.37,27.81,132349,26.62,27.81,26.37,27.81,132349,0.0,1.0
2024-09-09,27.85,28.68,26.41,26.79,137461,27.85,28.68,26.41,26.79,137461,0.0,1.0
2024-09-10,27.8,28.59,27.58,27.89,97585,27.8,28.59,27.58,27.89,97585,0.0,1.0
2024-09-11,27.57,28.11,27.09,27.63,81103,27.57,28.11,27.09,27.63,81103,0.0,1.0
2024-09-12,27.81,27.96,27.195,27.86,80494,27.81,27.96,27.195,27.86,80494,0.0,1.0
2024-09-13,28.96,29.18,27.99,28.24,159043,28.96,29.18,27.99,28.24,159043,0.0,1.0
2024-09-16,26.42,29.58,26.4,29.37,142146,26.42,29.58,26.4,29.37,142146,0.0,1.0
2024-09-17,25.99,26.8069,25.2,26.73,189056,25.99,26.8069,25.2,26.73,189056,0.0,1.0
2024-09-18,26.0,27.09,25.685,25.99,153121,26.0,27.09,25.685,25.99,153121,0.0,1.0
2024-09-19,28.1,28.28,26.58,27.03,214132,28.1,28.28,26.58,27.03,214132,0.0,1.0
2024-09-20,28.0,29.175,27.68,27.84,1151089,28.0,29.175,27.68,27.84,1151089,0.0,1.0
2024-09-23,26.17,28.65,26.0,28.18,156029,26.17,28.65,26.0,28.18,156029,0.0,1.0
2024-09-24,27.85,28.04,26.19,26.59,175714,27.85,28.04,26.19,26.59,175714,0.0,1.0
2024-09-25,26.69,28.81,26.51,28.07,272981,26.69,28.81,26.51,28.07,272981,0.0,1.0
2024-09-26,27.02,27.45,26.61,26.96,109288,27.02,27.45,26.61,26.96,109288,0.0,1.0
2024-09-27,27.24,27.72,26.67,27.36,101970,27.24,27.72,26.67,27.36,101970,0.0,1.0
2024-09-30,27.38,27.73,26.996912,27.0,159579,27.38,27.73,26.996912,27.0,159579,0.0,1.0
2024-10-01,27.88,27.96,26.165,27.18,297305,27.88,27.96,26.165,27.18,297305,0.0,1.0
2024-10-02,27.98,28.88,27.18,27.18,280963,27.98,28.88,27.18,27.18,280963,0.0,1.0
2024-10-03,27.46,28.1,26.985,28.1,261785,27.46,28.1,26.985,28.1,261785,0.0,1.0
2024-10-04,28.0,28.5,27.72,28.15,495676,28.0,28.5,27.72,28.15,495676,0.0,1.0
2024-10-07,26.48,28.29,25.63,28.29,206409,26.48,28.29,25.63,28.29,206409,0.0,1.0
2024-10-08,27.99,28.87,26.22,26.38,454143,27.99,28.87,26.22,26.38,454143,0.0,1.0
2024-10-09,28.1,28.34,27.4,28.05,237888,28.1,28.34,27.4,28.05,237888,0.0,1.0
2024-10-10,28.32,28.62,27.54,27.88,200097,28.32,28.62,27.54,27.88,200097,0.0,1.0
2024-10-11,27.5,28.9663,27.41,28.31,373696,27.5,28.9663,27.41,28.31,373696,0.0,1.0
2024-10-14,25.43,27.94,24.93,27.58,311822,25.43,27.94,24.93,27.58,311822,0.0,1.0
2024-10-15,27.54,28.06,24.9659,25.41,175362,27.54,28.06,24.9659,25.41,175362,0.0,1.0
2024-10-16,27.97,28.0,26.74,27.75,149172,27.97,28.0,26.74,27.75,149172,0.0,1.0
2024-10-17,28.03,28.27,27.04,27.75,264543,28.03,28.27,27.04,27.75,264543,0.0,1.0
2024-10-18,29.05,29.55,28.18,28.28,212707,29.05,29.55,28.18,28.28,212707,0.0,1.0
2024-10-21,28.38,29.26,28.24,28.98,166237,28.38,29.26,28.24,28.98,166237,0.0,1.0
2024-10-22,27.92,28.5034,27.69,27.97,68665,27.92,28.5034,27.69,27.97,68665,0.0,1.0
2024-10-23,26.94,28.17,26.83,27.75,367562,26.94,28.17,26.83,27.75,367562,0.0,1.0
2024-10-24,27.94,28.355,26.94,27.04,164812,27.94,28.355,26.94,27.04,164812,0.0,1.0
2024-10-25,27.71,29.055,27.68,28.13,106163,27.71,29.055,27.68,28.13,106163,0.0,1.0
2024-10-28,28.12,29.04,27.97,28.23,118012,28.12,29.04,27.97,28.23,118012,0.0,1.0
2024-10-29,27.75,27.945,27.17,27.94,78183,27.75,27.945,27.17,27.94,78183,0.0,1.0
2024-10-30,27.96,28.32,27.5,27.5,63120,27.96,28.32,27.5,27.5,63120,0.0,1.0
2024-10-31,27.86,28.055,27.4053,27.83,100429,27.86,28.055,27.4053,27.83,100429,0.0,1.0
2024-11-01,28.01,28.92,27.42,28.24,154013,28.01,28.92,27.42,28.24,154013,0.0,1.0
2024-11-04,28.28,29.055,27.45,28.03,135563,28.28,29.055,27.45,28.03,135563,0.0,1.0
2024-11-05,28.75,29.19,28.14,28.34,88848,28.75,29.19,28.14,28.34,88848,0.0,1.0
2024-11-06,29.41,29.9999,28.515,29.85,241718,29.41,29.9999,28.515,29.85,241718,0.0,1.0
2024-11-07,29.9,30.13,29.2201,29.71,194529,29.9,30.13,29.2201,29.71,194529,0.0,1.0
2024-11-08,29.06,32.27,28.27,32.25,168296,29.06,32.27,28.27,32.25,168296,0.0,1.0
2024-11-11,27.75,29.94,27.395,29.94,225182,27.75,29.94,27.395,29.94,225182,0.0,1.0
2024-11-12,27.68,28.01,26.07,27.41,696596,27.68,28.01,26.07,27.41,696596,0.0,1.0
2024-11-13,26.35,28.555,25.69,28.14,239619,26.35,28.555,25.69,28.14,239619,0.0,1.0
2024-11-14,25.49,27.555,25.35,26.49,1851019,25.49,27.555,25.35,26.49,1851019,0.0,1.0
2024-11-15,23.36,25.9299,22.19,25.55,627821,23.36,25.9299,22.19,25.55,627821,0.0,1.0
2024-11-18,23.6,24.1,22.875,23.11,277857,23.6,24.1,22.875,23.11,277857,0.0,1.0
2024-11-19,22.27,23.62,21.915,23.09,184565,22.27,23.62,21.915,23.09,184565,0.0,1.0
2024-11-20,20.77,22.45,20.53,22.09,194963,20.77,22.45,20.53,22.09,194963,0.0,1.0
2024-11-21,20.27,20.98,19.845,20.88,293431,20.27,20.98,19.845,20.88,293431,0.0,1.0
2024-11-22,22.34,22.39,20.37,20.37,283433,22.34,22.39,20.37,20.37,283433,0.0,1.0
2024-11-25,23.45,24.295,22.85,22.85,338195,23.45,24.295,22.85,22.85,338195,0.0,1.0
2024-11-26,23.86,24.24,22.89,23.24,170510,23.86,24.24,22.89,23.24,170510,0.0,1.0
2024-11-27,23.83,23.99,23.07,23.81,186580,23.83,23.99,23.07,23.81,186580,0.0,1.0
2024-11-29,23.99,24.28,22.88,23.8,79806,23.99,24.28,22.88,23.8,79806,0.0,1.0
2024-12-02,25.7,25.89,23.62,24.02,310049,25.7,25.89,23.62,24.02,310049,0.0,1.0
2024-12-03,25.57,25.975,24.0,25.4,354682,25.57,25.975,24.0,25.4,354682,0.0,1.0
2024-12-04,24.68,26.67,24.61,25.43,157696,24.68,26.67,24.61,25.43,157696,0.0,1.0
2024-12-05,23.66,25.4,23.15,24.46,150841,23.66,25.4,23.15,24.46,150841,0.0,1.0
2024-12-06,24.39,24.93,23.87,23.87,167938,24.39,24.93,23.87,23.87,167938,0.0,1.0
2024-12-09,24.26,25.99,24.195,24.54,155360,24.26,25.99,24.195,24.54,155360,0.0,1.0
2024-12-10,24.81,25.35,23.81,24.26,160173,24.81,25.35,23.81,24.26,160173,0.0,1.0
2024-12-11,25.0,25.34,24.29,24.99,128195,25.0,25.34,24.29,24.99,128195,0.0,1.0
2024-12-12,23.5,25.0,23.1,25.0,282903,23.5,25.0,23.1,25.0,282903,0.0,1.0
2024-12-13,23.81,23.88,22.94,23.08,113847,23.81,23.88,22.94,23.08,113847,0.0,1.0
2024-12-16,24.03,24.65,23.81,24.09,102843,24.03,24.65,23.81,24.09,102843,0.0,1.0
2024-12-17,24.27,24.365,23.55,23.59,90106,24.27,24.365,23.55,23.59,90106,0.0,1.0
2024-12-18,23.28,24.565,22.585,24.28,136720,23.28,24.565,22.585,24.28,136720,0.0,1.0
2024-12-19,23.04,23.505,22.62,23.41,315193,23.04,23.505,22.62,23.41,315193,0.0,1.0
2024-12-20,23.8,24.215,22.35,22.79,389926,23.8,24.215,22.35,22.79,389926,0.0,1.0
2024-12-23,23.18,23.98,22.53,23.78,158385,23.18,23.98,22.53,23.78,158385,0.0,1.0
2024-12-24,22.9,23.9199,22.55,23.36,189057,22.9,23.9199,22.55,23.36,189057,0.0,1.0
2024-12-26,23.0,23.15,22.05,22.67,265308,23.0,23.15,22.05,22.67,265308,0.0,1.0
2024-12-27,22.74,23.1,22.335,22.74,258811,22.74,23.1,22.335,22.74,258811,0.0,1.0
2024-12-30,21.5,22.65,21.09,22.65,125604,21.5,22.65,21.09,22.65,125604,0.0,1.0
2024-12-31,21.8,22.56,21.2327,21.81,109748,21.8,22.56,21.2327,21.81,109748,0.0,1.0
2025-01-02,23.2,23.43,21.415,22.03,399307,23.2,23.43,21.415,22.03,399307,0.0,1.0
2025-01-03,25.12,25.39,23.02,23.19,340421,25.12,25.39,23.02,23.19,340421,0.0,1.0
2025-01-06,27.04,27.5,25.34,25.46,484832,27.04,27.5,25.34,25.46,484832,0.0,1.0
2025-01-07,25.61,28.65,25.04,27.13,283820,25.61,28.65,25.04,27.13,283820,0.0,1.0
2025-01-08,25.58,26.37,24.93,25.26,231055,25.58,26.37,24.93,25.26,231055,0.0,1.0
2025-01-10,24.2,25.38,23.19,25.04,195078,24.2,25.38,23.19,25.04,195078,0.0,1.0
2025-01-13,23.04,24.53,21.97,23.65,294453,23.04,24.53,21.97,23.65,294453,0.0,1.0
2025-01-14,19.875,23.33,18.99,23.06,342653,19.875,23.33,18.99,23.06,342653,0.0,1.0
2025-01-15,20.11,21.64,18.345,20.43,542546,20.11,21.64,18.345,20.43,542546,0.0,1.0
2025-01-16,19.21,21.12,19.1025,20.11,499236,19.21,21.12,19.1025,20.11,499236,0.0,1.0
2025-01-17,20.0,20.29,18.72,19.05,156254,20.0,20.29,18.72,19.05,156254,0.0,1.0
2025-01-21,21.66,21.77,19.82,20.2,326854,21.66,21.77,19.82,20.2,326854,0.0,1.0
2025-01-22,22.66,22.75,21.2,21.7,237812,22.66,22.75,21.2,21.7,237812,0.0,1.0
2025-01-23,22.28,22.46,20.55,22.43,172328,22.28,22.46,20.55,22.43,172328,0.0,1.0
2025-01-24,21.21,22.37,20.88,22.13,161069,21.21,22.37,20.88,22.13,161069,0.0,1.0
2025-01-27,21.1,22.17,20.89,21.11,145936,21.1,22.17,20.89,21.11,145936,0.0,1.0
2025-01-28,21.24,21.51,19.97,20.7,141513,21.24,21.51,19.97,20.7,141513,0.0,1.0
2025-01-29,20.86,21.69,20.13,21.22,157778,20.86,21.69,20.13,21.22,157778,0.0,1.0
2025-01-30,21.77,22.63,20.48,21.21,101658,21.77,22.63,20.48,21.21,101658,0.0,1.0
2025-01-31,22.15,23.28,21.42,21.58,273896,22.15,23.28,21.42,21.58,273896,0.0,1.0
2025-02-03,22.07,22.52,21.28,21.52,125579,22.07,22.52,21.28,21.52,125579,0.0,1.0
2025-02-04,22.29,22.43,21.39,21.98,97661,22.29,22.43,21.39,21.98,97661,0.0,1.0
2025-02-05,24.73,24.82,22.03,22.2,195542,24.73,24.82,22.03,22.2,195542,0.0,1.0
2025-02-06,22.96,24.97,22.91,24.73,384597,22.96,24.97,22.91,24.73,384597,0.0,1.0
2025-02-07,23.05,23.605,22.7,23.1,232332,23.05,23.605,22.7,23.1,232332,0.0,1.0
2025-02-10,23.31,23.53,22.95,23.17,148457,23.31,23.53,22.95,23.17,148457,0.0,1.0
2025-02-11,23.36,23.815,22.8275,23.05,211187,23.36,23.815,22.8275,23.05,211187,0.0,1.0
2025-02-12,23.01,23.24,22.15,22.76,199163,23.01,23.24,22.15,22.76,199163,0.0,1.0
2025-02-13,24.13,24.2,22.03,23.08,179710,24.13,24.2,22.03,23.08,179710,0.0,1.0
2025-02-14,24.49,25.455,23.61,24.5,332868,24.49,25.455,23.61,24.5,332868,0.0,1.0
2025-02-18,24.22,25.27,23.77,24.63,274269,24.22,25.27,23.77,24.63,274269,0.0,1.0
2025-02-19,23.34,24.52,22.81,24.03,185510,23.34,24.52,22.81,24.03,185510,0.0,1.0
2025-02-20,23.7,24.19,22.77,23.31,125781,23.7,24.19,22.77,23.31,125781,0.0,1.0
2025-02-21,23.67,24.83,23.3654,24.06,304049,23.67,24.83,23.3654,24.06,304049,0.0,1.0
2025-02-24,21.6,23.7,21.33,23.35,232046,21.6,23.7,21.33,23.35,232046,0.0,1.0
2025-02-25,22.0,22.36,21.5,21.71,215336,22.0,22.36,21.5,21.71,215336,0.0,1.0
2025-02-26,20.61,24.47,20.55,22.07,190343,20.61,24.47,20.55,22.07,190343,0.0,1.0
2025-02-27,21.05,21.79,20.57,20.57,145484,21.05,21.79,20.57,20.57,145484,0.0,1.0
2025-02-28,21.6,21.74,20.65,20.88,378335,21.6,21.74,20.65,20.88,378335,0.0,1.0
2025-03-03,19.62,21.6,19.44,21.6,345170,19.62,21.6,19.44,21.6,345170,0.0,1.0
2025-03-04,19.86,20.36,18.13,19.33,274917,19.86,20.36,18.13,19.33,274917,0.0,1.0
2025-03-05,22.76,23.2,19.79,19.79,298941,22.76,23.2,19.79,19.79,298941,0.0,1.0
2025-03-06,23.52,23.61,21.9,22.33,155298,23.52,23.61,21.9,22.33,155298,0.0,1.0
2025-03-07,24.03,24.805,22.28,23.71,205308,24.03,24.805,22.28,23.71,205308,0.0,1.0
2025-03-10,24.34,24.75,23.39,23.65,228439,24.34,24.75,23.39,23.65,228439,0.0,1.0
2025-03-11,23.38,24.315,22.35,24.23,299958,23.38,24.315,22.35,24.23,299958,0.0,1.0
2025-03-12,21.9,23.63,21.695,21.85,247506,21.9,23.63,21.695,21.85,247506,0.0,1.0
2025-03-13,21.28,22.165,20.63,21.82,259714,21.28,22.165,20.63,21.82,259714,0.0,1.0
2025-03-14,21.33,22.1,21.23,21.77,167735,21.33,22.1,21.23,21.77,167735,0.0,1.0
2025-03-17,21.97,22.44,20.0,21.29,2821639,21.97,22.44,20.0,21.29,2821639,0.0,1.0
2025-03-18,20.74,22.57,20.29,21.81,269726,20.74,22.57,20.29,21.81,269726,0.0,1.0
2025-03-19,20.59,21.58,20.3,20.7,191557,20.59,21.58,20.3,20.7,191557,0.0,1.0
2025-03-20,20.44,22.2473,20.08,20.28,179405,20.44,22.2473,20.08,20.28,179405,0.0,1.0
2025-03-21,19.49,20.59,19.41,20.17,239200,19.49,20.59,19.41,20.17,239200,0.0,1.0
2025-03-24,19.41,21.77,19.38,19.72,208571,19.41,21.77,19.38,19.72,208571,0.0,1.0
2025-03-25,18.29,19.61,18.27,19.4,303216,18.29,19.61,18.27,19.4,303216,0.0,1.0
2025-03-26,18.27,18.815,17.5,18.15,418430,18.27,18.815,17.5,18.15,418430,0.0,1.0
2025-03-27,19.87,20.33,18.42,18.42,200918,19.87,20.33,18.42,18.42,200918,0.0,1.0
2025-03-28,19.99,20.45,19.22,19.87,187462,19.99,20.45,19.22,19.87,187462,0.0,1.0
2025-03-31,18.14,19.575,18.0,19.22,332710,18.14,19.575,18.0,19.22,332710,0.0,1.0
2025-04-01,16.83,17.975,16.44,17.82,285857,16.83,17.975,16.44,17.82,285857,0.0,1.0
2025-04-02,17.86,18.64,16.525,16.79,949121,17.86,18.64,16.525,16.79,949121,0.0,1.0
2025-04-03,16.97,17.42,15.89,16.61,483330,16.97,17.42,15.89,16.61,483330,0.0,1.0
2025-04-04,16.12,18.13,14.78,17.27,398315,16.12,18.13,14.78,17.27,398315,0.0,1.0
2025-04-07,15.61,16.69,14.93,15.31,352415,15.61,16.69,14.93,15.31,352415,0.0,1.0
2025-04-08,14.86,16.66,14.6,16.5,902525,14.86,16.66,14.6,16.5,902525,0.0,1.0
2025-04-09,16.33,16.37,13.365,14.47,961742,16.33,16.37,13.365,14.47,961742,0.0,1.0
2025-04-10,15.6,17.0,14.505,15.71,876600,15.6,17.0,14.505,15.71,876600,0.0,1.0
2025-04-11,17.61,17.64,15.25,15.72,304304,17.61,17.64,15.25,15.72,304304,0.0,1.0
2025-04-14,18.71,19.11,17.155,17.96,241079,18.71,19.11,17.155,17.96,241079,0.0,1.0
2025-04-15,19.21,19.76,18.477,18.68,314429,19.21,19.76,18.477,18.68,314429,0.0,1.0
2025-04-16,18.98,19.53,18.37,19.24,228998,18.98,19.53,18.37,19.24,228998,0.0,1.0
2025-04-17,19.5,19.7,18.87,18.96,180938,19.5,19.7,18.87,18.96,180938,0.0,1.0
2025-04-21,20.45,21.4,18.65,19.17,429594,20.45,21.4,18.65,19.17,429594,0.0,1.0
2025-04-22,21.87,21.955,20.37,20.78,282090,21.87,21.955,20.37,20.78,282090,0.0,1.0
2025-04-23,21.56,23.69,21.23,22.63,247843,21.56,23.69,21.23,22.63,247843,0.0,1.0
2025-04-24,21.23,22.04,20.86,21.55,335240,21.23,22.04,20.86,21.55,335240,0.0,1.0
2025-04-25,21.67,21.715,20.64,20.91,198482,21.67,21.715,20.64,20.91,198482,0.0,1.0
2025-04-28,21.45,22.2,20.77,20.77,347325,21.45,22.2,20.77,20.77,347325,0.0,1.0
2025-04-29,21.75,22.3,20.755,21.49,198981,21.75,22.3,20.755,21.49,198981,0.0,1.0
2025-04-30,21.85,22.03,20.805,21.75,262782,21.85,22.03,20.805,21.75,262782,0.0,1.0
2025-05-01,21.7,22.05,21.0,21.6,280459,21.7,22.05,21.0,21.6,280459,0.0,1.0
2025-05-02,21.7,22.14,21.56,21.93,150873,21.7,22.14,21.56,21.93,150873,0.0,1.0
2025-05-05,21.55,22.12,20.11,21.76,176971,21.55,22.12,20.11,21.76,176971,0.0,1.0
2025-05-06,19.95,21.56,19.87,21.56,312497,19.95,21.56,19.87,21.56,312497,0.0,1.0
2025-05-07,19.97,20.76,19.52,20.05,246006,19.97,20.76,19.52,20.05,246006,0.0,1.0
2025-05-08,20.62,21.265,19.365,20.45,213588,20.62,21.265,19.365,20.45,213588,0.0,1.0
2025-05-09,19.59,21.385,19.35,21.25,209703,19.59,21.385,19.35,21.25,209703,0.0,1.0
2025-05-12,20.08,21.44,19.69,20.32,177961,20.08,21.44,19.69,20.32,177961,0.0,1.0
2025-05-13,18.84,20.36,18.6,19.56,363867,18.84,20.36,18.6,19.56,363867,0.0,1.0
2025-05-14,18.9,19.58,18.47,19.01,259126,18.9,19.58,18.47,19.01,259126,0.0,1.0
2025-05-15,18.75,19.31,18.425,18.89,250850,18.75,19.31,18.425,18.89,250850,0.0,1.0
2025-05-16,19.69,20.245,18.66,19.0,338777,19.69,20.245,18.66,19.0,338777,0.0,1.0
2025-05-19,19.27,20.13,18.96,19.4,248258,19.27,20.13,18.96,19.4,248258,0.0,1.0
2025-05-20,19.11,19.45,18.55,19.12,374171,19.11,19.45,18.55,19.12,374171,0.0,1.0
2025-05-21,18.75,19.54,18.43,18.89,192915,18.75,19.54,18.43,18.89,192915,0.0,1.0
2025-05-22,18.36,19.12,18.33,18.58,210299,18.36,19.12,18.33,18.58,210299,0.0,1.0
2025-05-23,18.425,18.83,17.7178,17.75,234993,18.425,18.83,17.7178,17.75,234993,0.0,1.0
2025-05-27,17.93,19.0,17.4,18.73,296301,17.93,19.0,17.4,18.73,296301,0.0,1.0
2025-05-28,17.68,18.41,17.595,17.89,313410,17.68,18.41,17.595,17.89,313410,0.0,1.0
2025-05-29,17.85,18.45,17.49,17.85,300498,17.85,18.45,17.49,17.85,300498,0.0,1.0
2025-05-30,17.39,18.3,16.91,17.6,238844,17.39,18.3,16.91,17.6,238844,0.0,1.0
2025-06-02,17.53,18.01,17.1,17.54,269989,17.53,18.01,17.1,17.54,269989,0.0,1.0
2025-06-03,17.59,18.43,17.14,17.58,218290,17.59,18.43,17.14,17.58,218290,0.0,1.0
2025-06-04,17.96,18.19,17.5,17.59,160469,17.96,18.19,17.5,17.59,160469,0.0,1.0
2025-06-05,18.57,18.74,17.372,17.91,160091,18.57,18.74,17.372,17.91,160091,0.0,1.0
2025-06-06,18.85,19.305,18.58,19.0,370376,18.85,19.305,18.58,19.0,370376,0.0,1.0
2025-06-09,18.19,19.3,18.075,19.17,418155,18.19,19.3,18.075,19.17,418155,0.0,1.0
2025-06-10,18.75,19.26,17.975,18.24,408564,18.75,19.26,17.975,18.24,408564,0.0,1.0
2025-06-11,18.12,18.89,17.665,18.87,217250,18.12,18.89,17.665,18.87,217250,0.0,1.0
2025-06-12,19.29,19.58,17.74,17.99,465385,19.29,19.58,17.74,17.99,465385,0.0,1.0
2025-06-13,18.31,19.525,18.29,18.91,272904,18.31,19.525,18.29,18.91,272904,0.0,1.0
2025-06-16,18.22,18.93,18.01,18.53,145845,18.22,18.93,18.01,18.53,145845,0.0,1.0
2025-06-17,17.27,18.52,17.18,18.01,211527,17.27,18.52,17.18,18.01,211527,0.0,1.0
2025-06-18,17.44,17.98,16.98,17.15,231928,17.44,17.98,16.98,17.15,231928,0.0,1.0
2025-06-20,16.855,17.715,16.765,17.55,409038,16.855,17.715,16.765,17.55,409038,0.0,1.0
2025-06-23,17.2,17.23,16.635,16.83,237403,17.2,17.23,16.635,16.83,237403,0.0,1.0
2025-06-24,18.14,18.48,17.345,17.45,256041,18.14,18.48,17.345,17.45,256041,0.0,1.0
2025-06-25,18.34,18.405,17.105,18.07,209050,18.34,18.405,17.105,18.07,209050,0.0,1.0
2025-06-26,18.13,18.655,17.59,18.52,149848,18.13,18.655,17.59,18.52,149848,0.0,1.0
2025-06-27,17.63,18.23,17.44,18.21,789409,17.63,18.23,17.44,18.21,789409,0.0,1.0
2025-06-30,18.63,18.78,17.27,17.63,346766,18.63,18.78,17.27,17.63,346766,0.0,1.0
2025-07-01,17.96,18.585,17.77,18.57,235456,17.96,18.585,17.77,18.57,235456,0.0,1.0
2025-07-02,18.38,19.4599,18.03,18.71,675296,18.38,19.4599,18.03,18.71,675296,0.0,1.0
2025-07-03,18.85,19.015,18.105,18.42,101602,18.85,19.015,18.105,18.42,101602,0.0,1.0
2025-07-07,18.25,18.81,17.88,18.7,215078,18.25,18.81,17.88,18.7,215078,0.0,1.0
2025-07-08,18.25,18.91,18.16,18.35,241991,18.25,18.91,18.16,18.35,241991,0.0,1.0
2025-07-09,21.09,23.369,18.41,18.41,1367328,21.09,23.369,18.41,18.41,1367328,0.0,1.0
2025-07-10,20.61,21.44,19.5271,21.2,649715,20.61,21.44,19.5271,21.2,649715,0.0,1.0
2025-07-11,20.06,20.8,19.76,20.49,283457,20.06,20.8,19.76,20.49,283457,0.0,1.0
2025-07-14,20.03,20.86,19.81,19.9,241325,20.03,20.86,19.81,19.9,241325,0.0,1.0
2025-07-15,19.04,20.19,18.86,20.19,176056,19.04,20.19,18.86,20.19,176056,0.0,1.0
2025-07-16,19.84,20.265,19.13,19.13,326155,19.84,20.265,19.13,19.13,326155,0.0,1.0
2025-07-17,20.35,20.46,19.73,19.82,206177,20.35,20.46,19.73,19.82,206177,0.0,1.0
2025-07-18,20.4,21.265,20.155,20.65,494633,20.4,21.265,20.155,20.65,494633,0.0,1.0
2025-07-21,20.74,21.595,19.9,20.56,230324,20.74,21.595,19.9,20.56,230324,0.0,1.0
2025-07-22,20.74,21.045,20.1,20.7,235841,20.74,21.045,20.1,20.7,235841,0.0,1.0
2025-07-23,22.1,22.49,20.715,21.05,513653,22.1,22.49,20.715,21.05,513653,0.0,1.0
2025-07-24,21.79,22.4699,21.42,22.14,276800,21.79,22.4699,21.42,22.14,276800,0.0,1.0
2025-07-25,21.5,21.87,21.27,21.72,185726,21.5,21.87,21.27,21.72,185726,0.0,1.0
2025-07-28,22.28,23.205,21.885,21.92,632055,22.28,23.205,21.885,21.92,632055,0.0,1.0
2025-07-29,21.39,22.56,21.3,22.3,337698,21.39,22.56,21.3,22.3,337698,0.0,1.0
2025-07-30,20.8,22.27,20.65,21.65,225394,20.8,22.27,20.65,21.65,225394,0.0,1.0
2025-07-31,20.67,22.17,20.42,21.5,218541,20.67,22.17,20.42,21.5,218541,0.0,1.0
2025-08-01,20.59,21.42,20.0,20.31,370878,20.59,21.42,20.0,20.31,370878,0.0,1.0
2025-08-04,21.5,22.14,20.5,20.64,417390,21.5,22.14,20.5,20.64,417390,0.0,1.0
2025-08-05,21.24,22.01,21.105,21.45,652310,21.24,22.01,21.105,21.45,652310,0.0,1.0
2025-08-06,20.39,21.63,19.8,21.16,377286,20.39,21.63,19.8,21.16,377286,0.0,1.0
2025-08-07,19.15,20.89,18.95,20.42,246160,19.15,20.89,18.95,20.42,246160,0.0,1.0
2025-08-08,18.76,20.57,18.12,19.0,307019,18.76,20.57,18.12,19.0,307019,0.0,1.0
2025-08-11,18.885,19.07,18.08,18.67,246524,18.885,19.07,18.08,18.67,246524,0.0,1.0
2025-08-12,19.9,20.35,19.0006,19.11,356950,19.9,20.35,19.0006,19.11,356950,0.0,1.0
2025-08-13,20.85,21.18,19.75,20.01,242442,20.85,21.18,19.75,20.01,242442,0.0,1.0
2025-08-14,20.25,21.05,19.88,20.6,178263,20.25,21.05,19.88,20.6,178263,0.0,1.0
2025-08-15,20.74,21.11,19.84,20.4,280137,20.74,21.11,19.84,20.4,280137,0.0,1.0
2025-08-18,20.96,21.45,20.31,20.71,667302,20.96,21.45,20.31,20.71,667302,0.0,1.0
2025-08-19,22.7,23.04,20.69,20.85,493172,22.7,23.04,20.69,20.85,493172,0.0,1.0
2025-08-20,23.42,23.91,22.055,22.68,340559,23.42,23.91,22.055,22.68,340559,0.0,1.0
2025-08-21,23.65,24.49,23.24,23.71,628517,23.65,24.49,23.24,23.71,628517,0.0,1.0
2025-08-22,24.3,25.01,22.76,23.82,367121,24.3,25.01,22.76,23.82,367121,0.0,1.0
2025-08-25,23.41,24.76,23.39,24.3,264707,23.41,24.76,23.39,24.3,264707,0.0,1.0
2025-08-26,24.33,24.64,23.24,23.41,304785,24.33,24.64,23.24,23.41,304785,0.0,1.0
2025-08-27,24.24,25.005,23.85,24.22,274404,24.24,25.005,23.85,24.22,274404,0.0,1.0
2025-08-28,24.81,25.41,24.18,24.18,636662,24.81,25.41,24.18,24.18,636662,0.0,1.0
2025-08-29,23.57,25.22,22.81,24.74,345914,23.57,25.22,22.81,24.74,345914,0.0,1.0
2025-09-02,23.85,24.23,23.39,23.39,208242,23.85,24.23,23.39,23.39,208242,0.0,1.0
2025-09-03,24.26,24.805,23.655,23.73,318937,24.26,24.805,23.655,23.73,318937,0.0,1.0
2025-09-04,24.66,24.71,23.7,24.19,348965,24.66,24.71,23.7,24.19,348965,0.0,1.0
2025-09-05,26.5,27.07,24.485,24.82,679673,26.5,27.07,24.485,24.82,679673,0.0,1.0
2025-09-08,31.8,32.8,25.0,25.03,5974201,31.8,32.8,25.0,25.03,5974201,0.0,1.0
2025-09-09,35.57,36.57,30.2,31.73,2086495,35.57,36.57,30.2,31.73,2086495,0.0,1.0
2025-09-10,37.9,38.25,33.23,33.89,2860990,37.9,38.25,33.23,33.89,2860990,0.0,1.0
2025-09-11,37.86,38.59,36.16,36.98,1172353,37.86,38.59,36.16,36.98,1172353,0.0,1.0
2025-09-12,37.16,38.59,36.0,38.47,998010,37.16,38.59,36.0,38.47,998010,0.0,1.0
2025-09-15,37.04,38.01,36.21,37.38,883632,37.04,38.01,36.21,37.38,883632,0.0,1.0
2025-09-16,37.47,38.34,36.73,37.04,742917,37.47,38.34,36.73,37.04,742917,0.0,1.0
2025-09-17,38.88,39.7,37.92,38.23,620622,38.88,39.7,37.92,38.23,620622,0.0,1.0
2025-09-18,38.87,39.865,38.155,38.97,659072,38.87,39.865,38.155,38.97,659072,0.0,1.0
2025-09-19,36.75,38.68,36.515,38.61,1569708,36.75,38.68,36.515,38.61,1569708,0.0,1.0
2025-09-22,37.76,39.473,36.365,37.99,564193,37.76,39.473,36.365,37.99,564193,0.0,1.0
2025-09-23,37.87,39.04,37.5,37.82,379412,37.87,39.04,37.5,37.82,379412,0.0,1.0
2025-09-24,37.19,38.3729,37.14,37.97,357639,37.19,38.3729,37.14,37.97,357639,0.0,1.0
2025-09-25,35.84,37.96,35.5,36.73,524017,35.84,37.96,35.5,36.73,524017,0.0,1.0
2025-09-26,36.71,37.6261,35.595,36.02,936070,36.71,37.6261,35.595,36.02,936070,0.0,1.0
2025-09-29,39.55,39.66,35.94,36.74,835623,39.55,39.66,35.94,36.74,835623,0.0,1.0
2025-09-30,39.35,40.16,38.73,39.55,960333,39.35,40.16,38.73,39.55,960333,0.0,1.0
2025-10-01,38.93,39.88,38.775,38.98,892552,38.93,39.88,38.775,38.98,892552,0.0,1.0
2025-10-02,36.93,39.41,35.94,39.12,535645,36.93,39.41,35.94,39.12,535645,0.0,1.0
2025-10-03,34.94,37.61,34.59,36.99,673298,34.94,37.61,34.59,36.99,673298,0.0,1.0
2025-10-06,34.46,36.39,33.89,35.08,689874,34.46,36.39,33.89,35.08,689874,0.0,1.0
2025-10-07,34.7,34.845,34.16,34.47,326073,34.7,34.845,34.16,34.47,326073,0.0,1.0
2025-10-08,34.75,35.8699,34.46,35.19,772953,34.75,35.8699,34.46,35.19,772953,0.0,1.0
2025-10-09,34.75,36.68,34.56,34.75,673355,34.75,36.68,34.56,34.75,673355,0.0,1.0
2025-10-10,34.46,34.83,33.45,34.83,474001,34.46,34.83,33.45,34.83,474001,0.0,1.0
2025-10-13,34.42,34.9,33.34,34.56,738081,34.42,34.9,33.34,34.56,738081,0.0,1.0
2025-10-14,35.545,36.6,34.2,34.6,565547,35.545,36.6,34.2,34.6,565547,0.0,1.0
2025-10-15,36.2,36.785,34.6,35.34,525015,36.2,36.785,34.6,35.34,525015,0.0,1.0
2025-10-16,36.0,38.66,35.665,36.73,465662,36.0,38.66,35.665,36.73,465662,0.0,1.0
2025-10-17,35.65,36.3275,34.63,35.7,657913,35.65,36.3275,34.63,35.7,657913,0.0,1.0
2025-10-20,36.0,37.5,35.3,36.22,447781,36.0,37.5,35.3,36.22,447781,0.0,1.0
2025-10-21,35.03,36.05,34.76,35.99,304832,35.03,36.05,34.76,35.99,304832,0.0,1.0
2025-10-22,33.45,34.98,33.0,34.98,418540,33.45,34.98,33.0,34.98,418540,0.0,1.0
2025-10-23,33.27,34.02,32.22,33.57,568711,33.27,34.02,32.22,33.57,568711,0.0,1.0
2025-10-24,32.92,33.8,32.35,33.69,779367,32.92,33.8,32.35,33.69,779367,0.0,1.0
2025-10-27,33.52,34.5,33.01,33.5,720273,33.52,34.5,33.01,33.5,720273,0.0,1.0
2025-10-28,33.67,34.4,32.89,33.51,480690,33.67,34.4,32.89,33.51,480690,0.0,1.0
2025-10-29,33.82,33.97,33.02,33.69,316526,33.82,33.97,33.02,33.69,316526,0.0,1.0
2025-10-30,33.74,34.46,33.43,33.82,274964,33.74,34.46,33.43,33.82,274964,0.0,1.0
2025-10-31,34.98,35.255,33.43,33.75,322819,34.98,35.255,33.43,33.75,322819,0.0,1.0
2025-11-03,34.03,35.395,32.28,34.52,590290,34.03,35.395,32.28,34.52,590290,0.0,1.0
2025-11-04,33.2,34.11,32.96,33.89,364054,33.2,34.11,32.96,33.89,364054,0.0,1.0
2025-11-05,33.73,34.09,32.42,33.0,377555,33.73,34.09,32.42,33.0,377555,0.0,1.0
2025-11-06,36.43,37.47,33.85,33.85,687080,36.43,37.47,33.85,33.85,687080,0.0,1.0
2025-11-07,36.28,36.63,35.32,35.98,493714,36.28,36.63,35.32,35.98,493714,0.0,1.0
2025-11-10,36.61,37.5,35.69,37.38,435308,36.61,37.5,35.69,37.38,435308,0.0,1.0
2025-11-11,36.1,37.02,35.96,36.45,473586,36.1,37.02,35.96,36.45,473586,0.0,1.0
2025-11-12,38.72,39.11,35.75,36.1,669422,38.72,39.11,35.75,36.1,669422,0.0,1.0
2025-11-13,35.5,38.31,35.46,38.22,715470,35.5,38.31,35.46,38.22,715470,0.0,1.0
2025-11-14,40.85,41.15,34.29,34.56,1574989,40.85,41.15,34.29,34.56,1574989,0.0,1.0
2025-11-17,41.35,43.67,40.22,40.85,1614616,41.35,43.67,40.22,40.85,1614616,0.0,1.0
2025-11-18,40.82,41.43,39.726,41.04,542186,40.82,41.43,39.726,41.04,542186,0.0,1.0
2025-11-19,40.79,41.705,40.33,40.67,1839188,40.79,41.705,40.33,40.67,1839188,0.0,1.0
2025-11-20,40.39,43.34,40.37,41.3,823147,40.39,43.34,40.37,41.3,823147,0.0,1.0
2025-11-21,41.45,42.56,39.82,40.39,834776,41.45,42.56,39.82,40.39,834776,0.0,1.0
2025-11-24,43.68,44.21,42.0,42.01,1109961,43.68,44.21,42.0,42.01,1109961,0.0,1.0
2025-11-25,44.09,44.46,43.19,43.44,719196,44.09,44.46,43.19,43.44,719196,0.0,1.0
2025-11-26,44.03,44.95,43.46,44.22,701277,44.03,44.95,43.46,44.22,701277,0.0,1.0