date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-26,9.0,32.0,8.25,8.25,616986,9.0,32.0,8.25,8.25,616986,0.0,1.0
2024-03-27,17.6,17.6,10.12,11.0,1396890,17.6,17.6,10.12,11.0,1396890,0.0,1.0
2024-03-28,25.0,29.1999,15.02,17.05,2267819,25.0,29.1999,15.02,17.05,2267819,0.0,1.0
2024-04-01,24.43,28.8,20.89,28.24,1097556,24.43,28.8,20.89,28.24,1097556,0.0,1.0
2024-04-02,21.22,24.65,21.14,23.53,252479,21.22,24.65,21.14,23.53,252479,0.0,1.0
2024-04-03,27.02,28.7112,22.52,22.52,887102,27.02,28.7112,22.52,22.52,887102,0.0,1.0
2024-04-04,33.54,40.0,27.13,28.79,3134639,33.54,40.0,27.13,28.79,3134639,0.0,1.0
2024-04-05,59.2,75.79,40.02,42.8,5707493,59.2,75.79,40.02,42.8,5707493,0.0,1.0
2024-04-08,99.79,105.0,64.3,64.99,7830628,99.79,105.0,64.3,64.99,7830628,0.0,1.0
2024-04-09,64.0,98.78,55.35,98.04,9031503,64.0,98.78,55.35,98.04,9031503,0.0,1.0
2024-04-10,56.0,60.0,46.6101,50.42,4822669,56.0,60.0,46.6101,50.42,4822669,0.0,1.0
2024-04-11,50.41,61.75,49.5226,61.2,2706822,50.41,61.75,49.5226,61.2,2706822,0.0,1.0
2024-04-12,29.0,47.97,28.75,47.5,3753419,29.0,47.97,28.75,47.5,3753419,0.0,1.0
2024-04-15,36.88,44.48,31.72,34.5,4683117,36.88,44.48,31.72,34.5,4683117,0.0,1.0
2024-04-16,43.5,45.35,38.21,41.38,3152312,43.5,45.35,38.21,41.38,3152312,0.0,1.0
2024-04-17,29.53,36.4799,29.05,32.0,1918760,29.53,36.4799,29.05,32.0,1918760,0.0,1.0
2024-04-18,32.26,33.53,30.01,30.99,966113,32.26,33.53,30.01,30.99,966113,0.0,1.0
2024-04-19,28.39,30.7,25.3,30.51,1027871,28.39,30.7,25.3,30.51,1027871,0.0,1.0
2024-04-22,24.69,28.4271,24.0,25.01,738053,24.69,28.4271,24.0,25.01,738053,0.0,1.0
2024-04-23,28.49,31.0,25.8401,25.86,1066665,28.49,31.0,25.8401,25.86,1066665,0.0,1.0
2024-04-24,26.5,31.71,26.27,31.15,730988,26.5,31.71,26.27,31.15,730988,0.0,1.0
2024-04-25,24.56,26.62,23.5,25.06,929949,24.56,26.62,23.5,25.06,929949,0.0,1.0
2024-04-26,18.83,23.6,16.6561,23.6,3775147,18.83,23.6,16.6561,23.6,3775147,0.0,1.0
2024-04-29,17.25,19.88,16.8,18.14,1645110,17.25,19.88,16.8,18.14,1645110,0.0,1.0
2024-04-30,17.49,19.32,16.71,17.69,1207445,17.49,19.32,16.71,17.69,1207445,0.0,1.0
2024-05-01,14.91,17.4999,14.3,17.4999,1210091,14.91,17.4999,14.3,17.4999,1210091,0.0,1.0
2024-05-02,13.2,15.49,12.85,14.94,1503938,13.2,15.49,12.85,14.94,1503938,0.0,1.0
2024-05-03,13.0,16.39,12.66,13.4101,2507783,13.0,16.39,12.66,13.4101,2507783,0.0,1.0
2024-05-06,13.5,14.36,13.0,13.61,1060856,13.5,14.36,13.0,13.61,1060856,0.0,1.0
2024-05-07,13.77,16.85,13.76,13.96,2737988,13.77,16.85,13.76,13.96,2737988,0.0,1.0
2024-05-08,14.41,15.39,14.02,14.4,1002023,14.41,15.39,14.02,14.4,1002023,0.0,1.0
2024-05-09,13.86,15.2044,13.5,14.96,919576,13.86,15.2044,13.5,14.96,919576,0.0,1.0
2024-05-10,14.45,14.73,14.1,14.1,683610,14.45,14.73,14.1,14.1,683610,0.0,1.0
2024-05-13,16.04,17.8,15.1,15.1501,2506586,16.04,17.8,15.1,15.1501,2506586,0.0,1.0
2024-05-14,16.94,18.2,16.7,17.58,1408225,16.94,18.2,16.7,17.58,1408225,0.0,1.0
2024-05-15,16.72,17.5,16.07,17.4,525455,16.72,17.5,16.07,17.4,525455,0.0,1.0
2024-05-16,15.49,17.15,14.77,17.15,758709,15.49,17.15,14.77,17.15,758709,0.0,1.0
2024-05-17,14.78,15.2374,14.39,15.0,477776,14.78,15.2374,14.39,15.0,477776,0.0,1.0
2024-05-20,15.19,15.6,14.78,15.03,448550,15.19,15.6,14.78,15.03,448550,0.0,1.0
2024-05-21,15.14,15.31,14.45,15.0,554565,15.14,15.31,14.45,15.0,554565,0.0,1.0
2024-05-22,13.78,15.1,13.68,15.1,561486,13.78,15.1,13.68,15.1,561486,0.0,1.0
2024-05-23,13.98,14.45,13.33,14.2,381498,13.98,14.45,13.33,14.2,381498,0.0,1.0
2024-05-24,15.08,15.75,14.2,14.21,1114253,15.08,15.75,14.2,14.21,1114253,0.0,1.0
2024-05-28,15.25,15.95,14.6,14.97,626372,15.25,15.95,14.6,14.97,626372,0.0,1.0
2024-05-29,15.49,15.51,14.95,15.0,280738,15.49,15.51,14.95,15.0,280738,0.0,1.0
2024-05-30,15.5,15.95,15.09,15.45,348051,15.5,15.95,15.09,15.45,348051,0.0,1.0
2024-05-31,14.87,15.71,14.42,15.4,387866,14.87,15.71,14.42,15.4,387866,0.0,1.0
2024-06-03,13.82,15.35,13.0,15.11,677755,13.82,15.35,13.0,15.11,677755,0.0,1.0
2024-06-04,13.8,14.3,13.47,13.7,273580,13.8,14.3,13.47,13.7,273580,0.0,1.0
2024-06-05,14.1,14.2,13.75,13.85,233250,14.1,14.2,13.75,13.85,233250,0.0,1.0
2024-06-06,13.4,14.05,13.161,14.05,378281,13.4,14.05,13.161,14.05,378281,0.0,1.0
2024-06-07,12.9,13.4499,12.4201,13.38,342371,12.9,13.4499,12.4201,13.38,342371,0.0,1.0
2024-06-10,13.14,13.47,12.53,12.72,327446,13.14,13.47,12.53,12.72,327446,0.0,1.0
2024-06-11,12.7,13.05,12.55,13.0,144266,12.7,13.05,12.55,13.0,144266,0.0,1.0
2024-06-12,13.29,14.1,12.7,12.8,524520,13.29,14.1,12.7,12.8,524520,0.0,1.0
2024-06-13,13.19,13.65,13.05,13.65,126240,13.19,13.65,13.05,13.65,126240,0.0,1.0
2024-06-14,12.99,13.2068,12.85,13.15,120473,12.99,13.2068,12.85,13.15,120473,0.0,1.0
2024-06-17,12.8,13.25,12.7018,12.9,137594,12.8,13.25,12.7018,12.9,137594,0.0,1.0
2024-06-18,13.07,13.33,12.8,12.8,122627,13.07,13.33,12.8,12.8,122627,0.0,1.0
2024-06-20,12.5,13.2,12.41,13.07,184468,12.5,13.2,12.41,13.07,184468,0.0,1.0
2024-06-21,12.6,12.7158,12.45,12.52,76497,12.6,12.7158,12.45,12.52,76497,0.0,1.0
2024-06-24,11.52,12.6,11.4001,12.4501,303233,11.52,12.6,11.4001,12.4501,303233,0.0,1.0
2024-06-25,11.47,11.55,11.24,11.37,156605,11.47,11.55,11.24,11.37,156605,0.0,1.0
2024-06-26,10.8,11.4599,10.71,11.4,205337,10.8,11.4599,10.71,11.4,205337,0.0,1.0
2024-06-27,14.44,15.1,11.21,11.7,2657700,14.44,15.1,11.21,11.7,2657700,0.0,1.0
2024-06-28,15.22,18.29,14.9,16.3,2785507,15.22,18.29,14.9,16.3,2785507,0.0,1.0
2024-07-01,13.59,16.1499,13.0,15.3,908629,13.59,16.1499,13.0,15.3,908629,0.0,1.0
2024-07-02,13.98,14.79,13.4,13.45,442780,13.98,14.79,13.4,13.45,442780,0.0,1.0
2024-07-03,13.5,14.21,13.2001,14.02,250432,13.5,14.21,13.2001,14.02,250432,0.0,1.0
2024-07-05,14.49,15.55,13.69,13.78,826734,14.49,15.55,13.69,13.78,826734,0.0,1.0
2024-07-08,15.18,15.98,14.91,15.12,476005,15.18,15.98,14.91,15.12,476005,0.0,1.0
2024-07-09,14.86,15.92,14.41,15.92,307589,14.86,15.92,14.41,15.92,307589,0.0,1.0
2024-07-10,14.21,14.9665,14.06,14.79,216662,14.21,14.9665,14.06,14.79,216662,0.0,1.0
2024-07-11,13.68,15.23,13.3801,14.44,515462,13.68,15.23,13.3801,14.44,515462,0.0,1.0
2024-07-12,14.58,14.9793,13.65,13.7,265354,14.58,14.9793,13.65,13.7,265354,0.0,1.0
2024-07-15,14.25,15.6998,14.09,15.01,457018,14.25,15.6998,14.09,15.01,457018,0.0,1.0
2024-07-16,14.73,14.91,14.23,14.56,206331,14.73,14.91,14.23,14.56,206331,0.0,1.0
2024-07-17,14.24,14.725,13.98,14.46,192521,14.24,14.725,13.98,14.46,192521,0.0,1.0
2024-07-18,13.89,14.5,13.61,14.25,185756,13.89,14.5,13.61,14.25,185756,0.0,1.0
2024-07-19,13.55,13.84,13.26,13.8,164179,13.55,13.84,13.26,13.8,164179,0.0,1.0
2024-07-22,13.84,13.84,13.3645,13.56,132227,13.84,13.84,13.3645,13.56,132227,0.0,1.0
2024-07-23,13.54,13.82,13.32,13.67,160343,13.54,13.82,13.32,13.67,160343,0.0,1.0
2024-07-24,13.12,13.42,12.3114,13.22,357420,13.12,13.42,12.3114,13.22,357420,0.0,1.0
2024-07-25,12.22,12.9481,11.7,12.43,399948,12.22,12.9481,11.7,12.43,399948,0.0,1.0
2024-07-26,13.0,13.0,12.51,12.58,241449,13.0,13.0,12.51,12.58,241449,0.0,1.0
2024-07-29,12.35,13.512,12.33,13.1,205083,12.35,13.512,12.33,13.1,205083,0.0,1.0
2024-07-30,12.04,12.55,11.9,12.5,140925,12.04,12.55,11.9,12.5,140925,0.0,1.0
2024-07-31,12.28,12.64,12.2,12.2,104859,12.28,12.64,12.2,12.2,104859,0.0,1.0
2024-08-01,11.14,12.2,11.03,12.19,527574,11.14,12.2,11.03,12.19,527574,0.0,1.0
2024-08-02,10.83,11.2551,10.55,10.93,250231,10.83,11.2551,10.55,10.93,250231,0.0,1.0
2024-08-05,9.75,10.17,9.0,9.31,580250,9.75,10.17,9.0,9.31,580250,0.0,1.0
2024-08-06,9.91,10.48,9.9,10.175,198138,9.91,10.48,9.9,10.175,198138,0.0,1.0
2024-08-07,9.63,10.67,9.51,10.3001,184864,9.63,10.67,9.51,10.3001,184864,0.0,1.0
2024-08-08,10.28,10.28,9.57,10.0001,134037,10.28,10.28,9.57,10.0001,134037,0.0,1.0
2024-08-09,10.23,10.4999,10.01,10.28,95179,10.23,10.4999,10.01,10.28,95179,0.0,1.0
2024-08-12,10.26,10.35,10.11,10.25,58636,10.26,10.35,10.11,10.25,58636,0.0,1.0
2024-08-13,10.37,10.45,10.12,10.38,83034,10.37,10.45,10.12,10.38,83034,0.0,1.0
2024-08-14,10.02,10.58,9.89,10.45,120180,10.02,10.58,9.89,10.45,120180,0.0,1.0
2024-08-15,10.9,11.4934,10.0,10.0,249661,10.9,11.4934,10.0,10.0,249661,0.0,1.0
2024-08-16,11.38,11.94,11.01,11.08,225996,11.38,11.94,11.01,11.08,225996,0.0,1.0
2024-08-19,13.15,13.8,11.7,11.7,615108,13.15,13.8,11.7,11.7,615108,0.0,1.0
2024-08-20,13.01,14.15,12.4004,13.78,396999,13.01,14.15,12.4004,13.78,396999,0.0,1.0
2024-08-21,13.07,13.5,12.55,13.0,303233,13.07,13.5,12.55,13.0,303233,0.0,1.0
2024-08-22,12.57,13.4,12.4201,13.16,188446,12.57,13.4,12.4201,13.16,188446,0.0,1.0
2024-08-23,12.47,13.05,12.32,13.0,208961,12.47,13.05,12.32,13.0,208961,0.0,1.0
2024-08-26,12.73,13.4,12.6001,12.82,200666,12.73,13.4,12.6001,12.82,200666,0.0,1.0
2024-08-27,13.02,13.25,12.655,12.72,115933,13.02,13.25,12.655,12.72,115933,0.0,1.0
2024-08-28,12.47,13.0906,11.86,13.05,225014,12.47,13.0906,11.86,13.05,225014,0.0,1.0
2024-08-29,12.53,12.9,12.29,12.29,123271,12.53,12.9,12.29,12.29,123271,0.0,1.0
2024-08-30,13.03,13.15,12.601,12.68,135348,13.03,13.15,12.601,12.68,135348,0.0,1.0
2024-09-03,11.52,12.85,11.52,12.59,282598,11.52,12.85,11.52,12.59,282598,0.0,1.0
2024-09-04,11.51,11.97,11.2501,11.29,82456,11.51,11.97,11.2501,11.29,82456,0.0,1.0
2024-09-05,10.98,11.43,10.6001,11.1,164134,10.98,11.43,10.6001,11.1,164134,0.0,1.0
2024-09-06,10.26,11.58,10.12,10.98,225669,10.26,11.58,10.12,10.98,225669,0.0,1.0
2024-09-09,10.8,11.03,10.5201,10.67,92785,10.8,11.03,10.5201,10.67,92785,0.0,1.0
2024-09-10,11.31,11.47,11.03,11.05,98850,11.31,11.47,11.03,11.05,98850,0.0,1.0
2024-09-11,11.69,11.8,10.91,11.34,119290,11.69,11.8,10.91,11.34,119290,0.0,1.0
2024-09-12,11.65,11.95,11.59,11.8,115272,11.65,11.95,11.59,11.8,115272,0.0,1.0
2024-09-13,11.82,12.0,11.58,12.0,97913,11.82,12.0,11.58,12.0,97913,0.0,1.0
2024-09-16,11.41,11.92,11.2702,11.87,101240,11.41,11.92,11.2702,11.87,101240,0.0,1.0
2024-09-17,11.53,11.85,11.33,11.5,133537,11.53,11.85,11.33,11.5,133537,0.0,1.0
2024-09-18,11.82,11.96,11.38,11.45,101095,11.82,11.96,11.38,11.45,101095,0.0,1.0
2024-09-19,11.73,12.2657,11.63,12.25,113627,11.73,12.2657,11.63,12.25,113627,0.0,1.0
2024-09-20,11.1,11.9435,11.1,11.91,115768,11.1,11.9435,11.1,11.91,115768,0.0,1.0
2024-09-23,10.88,11.3448,10.76,11.2,138921,10.88,11.3448,10.76,11.2,138921,0.0,1.0
2024-09-24,10.48,10.9,10.39,10.84,304264,10.48,10.9,10.39,10.84,304264,0.0,1.0
2024-09-25,10.3,10.69,10.2,10.55,159641,10.3,10.69,10.2,10.55,159641,0.0,1.0
2024-09-26,10.34,10.69,10.26,10.54,199322,10.34,10.69,10.26,10.54,199322,0.0,1.0
2024-09-27,10.2,10.62,10.06,10.34,243753,10.2,10.62,10.06,10.34,243753,0.0,1.0
2024-09-30,9.95,10.1928,9.86,10.1,256189,9.95,10.1928,9.86,10.1,256189,0.0,1.0
2024-10-01,9.88,10.0,9.63,9.95,221509,9.88,10.0,9.63,9.95,221509,0.0,1.0
2024-10-02,9.98,10.1795,9.75,9.82,204542,9.98,10.1795,9.75,9.82,204542,0.0,1.0
2024-10-03,10.26,10.88,10.1,10.1,316984,10.26,10.88,10.1,10.1,316984,0.0,1.0
2024-10-04,10.11,10.74,9.91,10.56,298760,10.11,10.74,9.91,10.56,298760,0.0,1.0
2024-10-07,9.95,10.06,9.75,10.01,181683,9.95,10.06,9.75,10.01,181683,0.0,1.0
2024-10-08,9.9,10.05,9.81,9.93,139447,9.9,10.05,9.81,9.93,139447,0.0,1.0
2024-10-09,9.94,10.24,9.855,10.0,138390,9.94,10.24,9.855,10.0,138390,0.0,1.0
2024-10-10,9.93,10.05,9.8641,10.0,93127,9.93,10.05,9.8641,10.0,93127,0.0,1.0
2024-10-11,9.98,10.03,9.86,10.0,155040,9.98,10.03,9.86,10.0,155040,0.0,1.0
2024-10-14,12.08,13.43,10.8,11.46,2396324,12.08,13.43,10.8,11.46,2396324,0.0,1.0
2024-10-15,11.96,13.5,11.15,12.65,1350105,11.96,13.5,11.15,12.65,1350105,0.0,1.0
2024-10-16,11.33,12.03,11.032,12.0,357302,11.33,12.03,11.032,12.0,357302,0.0,1.0
2024-10-17,10.93,11.65,10.8868,11.6,245402,10.93,11.65,10.8868,11.6,245402,0.0,1.0
2024-10-18,11.71,12.0,10.9417,10.9417,392575,11.71,12.0,10.9417,10.9417,392575,0.0,1.0
2024-10-21,11.4,12.33,11.24,11.75,241238,11.4,12.33,11.24,11.75,241238,0.0,1.0
2024-10-22,11.52,11.85,11.33,11.41,168976,11.52,11.85,11.33,11.41,168976,0.0,1.0
2024-10-23,11.16,11.7222,11.11,11.5,151796,11.16,11.7222,11.11,11.5,151796,0.0,1.0
2024-10-24,11.6,11.99,11.35,11.52,244992,11.6,11.99,11.35,11.52,244992,0.0,1.0
2024-10-25,11.99,12.09,11.6601,11.8,270069,11.99,12.09,11.6601,11.8,270069,0.0,1.0
2024-10-28,11.78,12.2,11.6,12.15,236367,11.78,12.2,11.6,12.15,236367,0.0,1.0
2024-10-29,11.36,11.78,11.25,11.78,255387,11.36,11.78,11.25,11.78,255387,0.0,1.0
2024-10-30,11.36,11.5399,11.05,11.41,139690,11.36,11.5399,11.05,11.41,139690,0.0,1.0
2024-10-31,10.79,11.29,10.66,11.22,207180,10.79,11.29,10.66,11.22,207180,0.0,1.0
2024-11-01,11.18,11.2712,10.9013,11.01,175335,11.18,11.2712,10.9013,11.01,175335,0.0,1.0
2024-11-04,10.91,11.34,10.9,11.2,129911,10.91,11.34,10.9,11.2,129911,0.0,1.0
2024-11-05,11.59,11.99,11.086,11.1,275420,11.59,11.99,11.086,11.1,275420,0.0,1.0
2024-11-06,15.89,17.45,12.33,13.6,5363728,15.89,17.45,12.33,13.6,5363728,0.0,1.0
2024-11-07,22.1,27.88,20.01,21.67,12205806,22.1,27.88,20.01,21.67,12205806,0.0,1.0
2024-11-08,36.2,42.77,23.01,25.2,19061058,36.2,42.77,23.01,25.2,19061058,0.0,1.0
2024-11-11,42.43,50.0,36.88,47.49,20218894,42.43,50.0,36.88,47.49,20218894,0.0,1.0
2024-11-12,30.4,36.7485,30.02,36.39,7425252,30.4,36.7485,30.02,36.39,7425252,0.0,1.0
2024-11-13,33.01,35.878,31.7,34.0,5303203,33.01,35.878,31.7,34.0,5303203,0.0,1.0
2024-11-14,28.68,31.98,26.5901,31.49,3031400,28.68,31.98,26.5901,31.49,3031400,0.0,1.0
2024-11-15,32.19,35.85,26.94,27.5,5547244,32.19,35.85,26.94,27.5,5547244,0.0,1.0
2024-11-18,36.56,38.5,34.0,36.17,5165006,36.56,38.5,34.0,36.17,5165006,0.0,1.0
2024-11-19,45.36,45.4988,34.96,36.8,6273632,45.36,45.4988,34.96,36.8,6273632,0.0,1.0
2024-11-20,37.85,40.49,35.99,38.21,3450442,37.85,40.49,35.99,38.21,3450442,0.0,1.0
2024-11-21,39.48,40.54,36.85,39.5,2322864,39.48,40.54,36.85,39.5,2322864,0.0,1.0
2024-11-22,41.97,46.2,38.3,39.0,3551221,41.97,46.2,38.3,39.0,3551221,0.0,1.0
2024-11-25,43.89,47.6,40.6,47.48,2875244,43.89,47.6,40.6,47.48,2875244,0.0,1.0
2024-11-26,43.59,47.0,39.51,41.79,2237293,43.59,47.0,39.51,41.79,2237293,0.0,1.0
2024-11-27,39.98,44.27,38.8,43.635,1703120,39.98,44.27,38.8,43.635,1703120,0.0,1.0
2024-11-29,41.26,42.4,40.19,41.11,700496,41.26,42.4,40.19,41.11,700496,0.0,1.0
2024-12-02,40.57,45.0,39.2,42.6,1921922,40.57,45.0,39.2,42.6,1921922,0.0,1.0
2024-12-03,42.45,43.08,40.8,42.42,1064078,42.45,43.08,40.8,42.42,1064078,0.0,1.0
2024-12-04,46.4,48.44,42.26,42.9,2973225,46.4,48.44,42.26,42.9,2973225,0.0,1.0
2024-12-05,51.6,53.7701,48.57,48.72,3762947,51.6,53.7701,48.57,48.72,3762947,0.0,1.0
2024-12-06,67.26,67.26,54.1003,54.425,4652108,67.26,67.26,54.1003,54.425,4652108,0.0,1.0
2024-12-09,60.04,72.87,51.1,71.15,8136785,60.04,72.87,51.1,71.15,8136785,0.0,1.0
2024-12-10,61.36,64.21,56.6,57.52,2944149,61.36,64.21,56.6,57.52,2944149,0.0,1.0
2024-12-11,66.32,77.3504,63.85,64.395,5879475,66.32,77.3504,63.85,64.395,5879475,0.0,1.0
2024-12-12,72.54,77.0,67.0,68.2,4272720,72.54,77.0,67.0,68.2,4272720,0.0,1.0
2024-12-13,70.13,71.7999,65.28,69.465,2987656,70.13,71.7999,65.28,69.465,2987656,0.0,1.0
2024-12-16,69.27,75.0,69.0,71.18,2319797,69.27,75.0,69.0,71.18,2319797,0.0,1.0
2024-12-17,69.77,69.77,64.08,69.575,2159206,69.77,69.77,64.08,69.575,2159206,0.0,1.0
2024-12-18,61.81,71.51,60.0,66.35,2432967,61.81,71.51,60.0,66.35,2432967,0.0,1.0
2024-12-19,60.11,66.87,58.61,65.03,1497678,60.11,66.87,58.61,65.03,1497678,0.0,1.0
2024-12-20,60.12,63.7799,55.0758,56.8,1730087,60.12,63.7799,55.0758,56.8,1730087,0.0,1.0
2024-12-23,68.0,68.0,61.0,62.84,1533665,68.0,68.0,61.0,62.84,1533665,0.0,1.0
2024-12-24,68.99,70.455,65.3601,66.88,1132409,68.99,70.455,65.3601,66.88,1132409,0.0,1.0
2024-12-26,68.0,69.4634,65.2,66.8806,924363,68.0,69.4634,65.2,66.8806,924363,0.0,1.0
2024-12-27,65.3,69.13,61.5204,69.09,1171963,65.3,69.13,61.5204,69.09,1171963,0.0,1.0
2024-12-30,60.19,62.9599,58.0,61.22,1231751,60.19,62.9599,58.0,61.22,1231751,0.0,1.0
2024-12-31,58.86,65.5,57.5,62.8,1412378,58.86,65.5,57.5,62.8,1412378,0.0,1.0
2025-01-02,57.16,61.0538,55.19,59.52,1131685,57.16,61.0538,55.19,59.52,1131685,0.0,1.0
2025-01-03,61.7,62.34,56.0,56.265,1153394,61.7,62.34,56.0,56.265,1153394,0.0,1.0
2025-01-06,61.78,67.0,61.59,65.77,1346330,61.78,67.0,61.59,65.77,1346330,0.0,1.0
2025-01-07,59.04,61.85,57.5,60.37,996852,59.04,61.85,57.5,60.37,996852,0.0,1.0
2025-01-08,58.1,59.7999,54.19,58.59,1054997,58.1,59.7999,54.19,58.59,1054997,0.0,1.0
2025-01-10,56.45,56.89,52.0,56.12,1227192,56.45,56.89,52.0,56.12,1227192,0.0,1.0
2025-01-13,48.49,52.45,48.48,52.025,1321489,48.49,52.45,48.48,52.025,1321489,0.0,1.0
2025-01-14,49.81,55.0,49.0,53.06,1157532,49.81,55.0,49.0,53.06,1157532,0.0,1.0
2025-01-15,55.28,55.51,51.3,53.2,890119,55.28,55.51,51.3,53.2,890119,0.0,1.0
2025-01-16,57.38,57.38,53.8,56.83,828023,57.38,57.38,53.8,56.83,828023,0.0,1.0
2025-01-17,56.54,57.99,54.61,56.2,1112299,56.54,57.99,54.61,56.2,1112299,0.0,1.0
2025-01-21,61.28,62.0,58.2301,61.18,1980209,61.28,62.0,58.2301,61.18,1980209,0.0,1.0
2025-01-22,65.28,67.69,63.0,64.15,2009976,65.28,67.69,63.0,64.15,2009976,0.0,1.0
2025-01-23,64.45,64.6,60.0,63.565,1327103,64.45,64.6,60.0,63.565,1327103,0.0,1.0
2025-01-24,62.91,65.9,62.33,64.35,886332,62.91,65.9,62.33,64.35,886332,0.0,1.0
2025-01-27,58.7,62.3746,56.04,60.0,1439688,58.7,62.3746,56.04,60.0,1439688,0.0,1.0
2025-01-28,56.6,59.0,53.39,58.92,860908,56.6,59.0,53.39,58.92,860908,0.0,1.0
2025-01-29,56.17,58.39,55.0001,57.1,683568,56.17,58.39,55.0001,57.1,683568,0.0,1.0
2025-01-30,56.86,58.42,54.11,56.88,785682,56.86,58.42,54.11,56.88,785682,0.0,1.0
2025-01-31,54.68,60.8899,54.68,57.98,1056588,54.68,60.8899,54.68,57.98,1056588,0.0,1.0
2025-02-03,52.56,54.14,49.0,50.575,824307,52.56,54.14,49.0,50.575,824307,0.0,1.0
2025-02-04,53.46,56.448,53.4,54.45,780829,53.46,56.448,53.4,54.45,780829,0.0,1.0
2025-02-05,51.47,54.5,51.22,53.86,574443,51.47,54.5,51.22,53.86,574443,0.0,1.0
2025-02-06,52.44,54.5,51.4,53.3,621080,52.44,54.5,51.4,53.3,621080,0.0,1.0
2025-02-07,50.8,53.4399,50.7001,52.75,588912,50.8,53.4399,50.7001,52.75,588912,0.0,1.0
2025-02-10,52.19,52.5,50.12,51.1,597586,52.19,52.5,50.12,51.1,597586,0.0,1.0
2025-02-11,46.31,51.98,45.8001,51.59,900119,46.31,51.98,45.8001,51.59,900119,0.0,1.0
2025-02-12,49.05,50.3937,46.345,46.345,661017,49.05,50.3937,46.345,46.345,661017,0.0,1.0
2025-02-13,51.0,52.966,50.38,50.85,626091,51.0,52.966,50.38,50.85,626091,0.0,1.0
2025-02-14,50.32,53.5,50.32,52.85,470039,50.32,53.5,50.32,52.85,470039,0.0,1.0
2025-02-18,50.55,51.61,49.51,51.57,379060,50.55,51.61,49.51,51.57,379060,0.0,1.0
2025-02-19,54.0,55.3797,49.95,50.495,906625,54.0,55.3797,49.95,50.495,906625,0.0,1.0
2025-02-20,50.83,53.52,49.51,53.52,705393,50.83,53.52,49.51,53.52,705393,0.0,1.0
2025-02-21,48.27,52.075,47.51,51.5,638464,48.27,52.075,47.51,51.5,638464,0.0,1.0
2025-02-24,44.76,49.13,43.21,48.6,869822,44.76,49.13,43.21,48.6,869822,0.0,1.0
2025-02-25,37.03,44.49,34.88,44.02,1390453,37.03,44.49,34.88,44.02,1390453,0.0,1.0
2025-02-26,40.9,42.42,38.94,38.95,763636,40.9,42.42,38.94,38.95,763636,0.0,1.0
2025-02-27,40.69,43.1799,39.1,42.685,497636,40.69,43.1799,39.1,42.685,497636,0.0,1.0
2025-02-28,40.6,41.51,37.58,39.0,627061,40.6,41.51,37.58,39.0,627061,0.0,1.0
2025-03-03,37.14,42.48,37.0,41.85,460387,37.14,42.48,37.0,41.85,460387,0.0,1.0
2025-03-04,35.2,36.95,32.1001,35.575,913550,35.2,36.95,32.1001,35.575,913550,0.0,1.0
2025-03-05,36.58,36.58,34.1036,35.11,349420,36.58,36.58,34.1036,35.11,349420,0.0,1.0
2025-03-06,33.24,35.88,33.11,34.55,404102,33.24,35.88,33.11,34.55,404102,0.0,1.0
2025-03-07,32.33,33.45,29.9,32.99,573270,32.33,33.45,29.9,32.99,573270,0.0,1.0
2025-03-10,29.2,30.795,28.2,30.23,571808,29.2,30.795,28.2,30.23,571808,0.0,1.0
2025-03-11,28.79,29.47,25.19,28.705,783145,28.79,29.47,25.19,28.705,783145,0.0,1.0
2025-03-12,30.18,31.9,28.8,30.315,490766,30.18,31.9,28.8,30.315,490766,0.0,1.0
2025-03-13,29.36,31.88,28.63,30.24,250130,29.36,31.88,28.63,30.24,250130,0.0,1.0
2025-03-14,33.3,33.5902,30.135,30.555,465971,33.3,33.5902,30.135,30.555,465971,0.0,1.0
2025-03-17,38.99,40.05,34.88,36.375,1360393,38.99,40.05,34.88,36.375,1360393,0.0,1.0
2025-03-18,37.78,38.95,35.0,38.42,604348,37.78,38.95,35.0,38.42,604348,0.0,1.0
2025-03-19,40.55,41.38,37.74,38.07,621818,40.55,41.38,37.74,38.07,621818,0.0,1.0
2025-03-20,39.26,41.77,37.795,38.66,411834,39.26,41.77,37.795,38.66,411834,0.0,1.0
2025-03-21,39.96,40.2105,38.09,38.49,201804,39.96,40.2105,38.09,38.49,201804,0.0,1.0
2025-03-24,43.78,44.78,41.0,41.87,629666,43.78,44.78,41.0,41.87,629666,0.0,1.0
2025-03-25,44.13,46.8,42.74,44.99,471171,44.13,46.8,42.74,44.99,471171,0.0,1.0
2025-03-26,40.91,45.7335,39.6201,44.26,468577,40.91,45.7335,39.6201,44.26,468577,0.0,1.0
2025-03-27,40.25,41.93,37.09,39.64,336817,40.25,41.93,37.09,39.64,336817,0.0,1.0
2025-03-28,36.11,39.55,35.15,39.35,555762,36.11,39.55,35.15,39.35,555762,0.0,1.0
2025-03-31,35.39,35.53,32.1871,33.68,350115,35.39,35.53,32.1871,33.68,350115,0.0,1.0
2025-04-01,37.41,39.5,35.35,36.53,483117,37.41,39.5,35.35,36.53,483117,0.0,1.0
2025-04-02,40.0,40.97,36.22,36.22,517582,40.0,40.97,36.22,36.22,517582,0.0,1.0
2025-04-03,37.0,39.3299,35.2,35.2,499832,37.0,39.3299,35.2,35.2,499832,0.0,1.0
2025-04-04,32.51,35.3313,32.02,34.555,724136,32.51,35.3313,32.02,34.555,724136,0.0,1.0
2025-04-07,29.43,30.74,25.21,30.165,1555666,29.43,30.74,25.21,30.165,1555666,0.0,1.0
2025-04-08,26.68,32.55,26.01,32.55,945953,26.68,32.55,26.01,32.55,945953,0.0,1.0
2025-04-09,30.94,31.8662,26.34,26.73,1093472,30.94,31.8662,26.34,26.73,1093472,0.0,1.0
2025-04-10,29.58,30.9399,27.8001,29.94,491976,29.58,30.9399,27.8001,29.94,491976,0.0,1.0
2025-04-11,31.2,31.2,29.11,29.59,433812,31.2,31.2,29.11,29.59,433812,0.0,1.0
2025-04-14,33.46,34.88,32.21,33.43,602329,33.46,34.88,32.21,33.43,602329,0.0,1.0
2025-04-15,32.85,34.0,32.65,33.1,309162,32.85,34.0,32.65,33.1,309162,0.0,1.0
2025-04-16,30.0,32.16,29.24,31.12,362491,30.0,32.16,29.24,31.12,362491,0.0,1.0
2025-04-17,30.27,31.0,29.81,30.945,151291,30.27,31.0,29.81,30.945,151291,0.0,1.0
2025-04-21,28.74,29.62,28.18,29.5,278660,28.74,29.62,28.18,29.5,278660,0.0,1.0
2025-04-22,30.41,30.88,29.2006,29.71,317882,30.41,30.88,29.2006,29.71,317882,0.0,1.0
2025-04-23,31.9,33.33,31.59,32.79,508038,31.9,33.33,31.59,32.79,508038,0.0,1.0
2025-04-24,35.6,35.99,32.05,32.13,614468,35.6,35.99,32.05,32.13,614468,0.0,1.0
2025-04-25,39.0,39.38,34.2001,35.42,834365,39.0,39.38,34.2001,35.42,834365,0.0,1.0
2025-04-28,38.19,40.8945,35.75,39.04,643659,38.19,40.8945,35.75,39.04,643659,0.0,1.0
2025-04-29,37.99,38.31,36.835,37.97,270102,37.99,38.31,36.835,37.97,270102,0.0,1.0
2025-04-30,37.09,37.09,34.5,36.08,293549,37.09,37.09,34.5,36.08,293549,0.0,1.0
2025-05-01,37.77,38.24,37.13,37.73,280401,37.77,38.24,37.13,37.73,280401,0.0,1.0
2025-05-02,38.2,39.48,38.08,38.32,423973,38.2,39.48,38.08,38.32,423973,0.0,1.0
2025-05-05,36.98,38.14,36.3413,37.8,261216,36.98,38.14,36.3413,37.8,261216,0.0,1.0
2025-05-06,35.6,36.22,35.22,35.85,213257,35.6,36.22,35.22,35.85,213257,0.0,1.0
2025-05-07,35.6,36.3,35.0,35.92,262893,35.6,36.3,35.0,35.92,262893,0.0,1.0
2025-05-08,37.79,38.7,36.2,36.56,444810,37.79,38.7,36.2,36.56,444810,0.0,1.0
2025-05-09,37.99,39.9,37.3,38.73,384243,37.99,39.9,37.3,38.73,384243,0.0,1.0
2025-05-12,39.88,40.98,38.5,40.98,541722,39.88,40.98,38.5,40.98,541722,0.0,1.0
2025-05-13,41.96,42.77,39.5225,40.06,711026,41.96,42.77,39.5225,40.06,711026,0.0,1.0
2025-05-14,42.48,44.97,42.0,43.79,612334,42.48,44.97,42.0,43.79,612334,0.0,1.0
2025-05-15,40.84,41.5812,39.12,41.2,466753,40.84,41.5812,39.12,41.2,466753,0.0,1.0
2025-05-16,40.33,41.91,39.8097,41.8,358854,40.33,41.91,39.8097,41.8,358854,0.0,1.0
2025-05-19,41.24,42.03,38.505,38.77,492578,41.24,42.03,38.505,38.77,492578,0.0,1.0
2025-05-20,40.89,42.13,40.38,42.1,439996,40.89,42.13,40.38,42.1,439996,0.0,1.0
2025-05-21,39.15,41.2689,39.0,40.48,333314,39.15,41.2689,39.0,40.48,333314,0.0,1.0
2025-05-22,43.35,43.88,39.17,39.19,782546,43.35,43.88,39.17,39.19,782546,0.0,1.0
2025-05-23,46.75,47.7332,41.45,42.94,1344708,46.75,47.7332,41.45,42.94,1344708,0.0,1.0
2025-05-27,47.87,50.5,47.5266,49.09,1059459,47.87,50.5,47.5266,49.09,1059459,0.0,1.0
2025-05-28,43.44,46.06,43.03,45.99,879946,43.44,46.06,43.03,45.99,879946,0.0,1.0
2025-05-29,42.61,45.84,42.61,45.4,463380,42.61,45.84,42.61,45.4,463380,0.0,1.0
2025-05-30,42.46,43.99,40.6,42.12,528828,42.46,43.99,40.6,42.12,528828,0.0,1.0
2025-06-02,43.37,43.76,41.87,42.46,332551,43.37,43.76,41.87,42.46,332551,0.0,1.0
2025-06-03,42.87,44.5,42.3281,44.18,349915,42.87,44.5,42.3281,44.18,349915,0.0,1.0
2025-06-04,42.93,44.18,42.51,43.93,290819,42.93,44.18,42.51,43.93,290819,0.0,1.0
2025-06-05,37.5,43.326,34.5801,43.25,1762989,37.5,43.326,34.5801,43.25,1762989,0.0,1.0
2025-06-06,39.74,40.38,38.7101,39.12,783802,39.74,40.38,38.7101,39.12,783802,0.0,1.0
2025-06-09,42.75,43.59,38.0,38.93,832785,42.75,43.59,38.0,38.93,832785,0.0,1.0
2025-06-10,41.2,42.21,40.4,42.005,481138,41.2,42.21,40.4,42.005,481138,0.0,1.0
2025-06-11,40.77,42.97,39.8,42.76,457042,40.77,42.97,39.8,42.76,457042,0.0,1.0
2025-06-12,40.26,41.0799,39.82,40.0,308363,40.26,41.0799,39.82,40.0,308363,0.0,1.0
2025-06-13,39.42,40.1892,39.0,39.0,248481,39.42,40.1892,39.0,39.0,248481,0.0,1.0
2025-06-16,38.99,40.795,38.7,40.17,343030,38.99,40.795,38.7,40.17,343030,0.0,1.0
2025-06-17,37.99,39.4999,37.8,39.35,267048,37.99,39.4999,37.8,39.35,267048,0.0,1.0
2025-06-18,39.38,39.49,38.3,38.98,262107,39.38,39.49,38.3,38.98,262107,0.0,1.0
2025-06-20,37.0,38.7499,37.0,38.39,418109,37.0,38.7499,37.0,38.39,418109,0.0,1.0
2025-06-23,39.43,40.76,37.1001,37.32,693279,39.43,40.76,37.1001,37.32,693279,0.0,1.0
2025-06-24,40.5,41.3932,39.8001,41.3,318665,40.5,41.3932,39.8001,41.3,318665,0.0,1.0
2025-06-25,38.95,41.38,38.61,41.38,334207,38.95,41.38,38.61,41.38,334207,0.0,1.0
2025-06-26,39.09,39.5831,38.86,39.17,213726,39.09,39.5831,38.86,39.17,213726,0.0,1.0
2025-06-27,38.69,39.42,38.5,39.29,230160,38.69,39.42,38.5,39.29,230160,0.0,1.0
2025-06-30,38.09,39.0859,37.0,38.8,338881,38.09,39.0859,37.0,38.8,338881,0.0,1.0
2025-07-01,35.69,37.3,35.69,35.995,681075,35.69,37.3,35.69,35.995,681075,0.0,1.0
2025-07-02,37.17,37.17,36.11,36.11,385157,37.17,37.17,36.11,36.11,385157,0.0,1.0
2025-07-03,36.38,37.88,36.33,37.47,218486,36.38,37.88,36.33,37.47,218486,0.0,1.0
2025-07-07,35.29,35.8762,34.72,35.57,440630,35.29,35.8762,34.72,35.57,440630,0.0,1.0
2025-07-08,36.98,37.4,35.4,35.5,449953,36.98,37.4,35.4,35.5,449953,0.0,1.0
2025-07-09,39.35,39.35,37.37,37.74,468433,39.35,39.35,37.37,37.74,468433,0.0,1.0
2025-07-10,40.42,40.48,39.0888,39.35,355971,40.42,40.48,39.0888,39.35,355971,0.0,1.0
2025-07-11,39.14,39.96,38.81,39.7,215044,39.14,39.96,38.81,39.7,215044,0.0,1.0
2025-07-14,38.19,38.8505,38.07,38.78,239286,38.19,38.8505,38.07,38.78,239286,0.0,1.0
2025-07-15,38.61,39.88,38.44,39.09,276926,38.61,39.88,38.44,39.09,276926,0.0,1.0
2025-07-16,34.45,36.07,31.49,32.44,4133152,34.45,36.07,31.49,32.44,4133152,0.0,1.0
2025-07-17,33.41,35.2,33.08,35.2,1003155,33.41,35.2,33.08,35.2,1003155,0.0,1.0
2025-07-18,31.81,33.56,31.8,33.56,907834,31.81,33.56,31.8,33.56,907834,0.0,1.0
2025-07-21,33.22,33.83,32.76,32.84,781190,33.22,33.83,32.76,32.84,781190,0.0,1.0
2025-07-22,32.0,32.7031,31.5,32.485,441536,32.0,32.7031,31.5,32.485,441536,0.0,1.0
2025-07-23,32.3,32.7999,32.02,32.48,311626,32.3,32.7999,32.02,32.48,311626,0.0,1.0
2025-07-24,32.2,32.61,32.01,32.4,276847,32.2,32.61,32.01,32.4,276847,0.0,1.0
2025-07-25,32.88,33.3,32.2,32.2,289830,32.88,33.3,32.2,32.2,289830,0.0,1.0
2025-07-28,32.15,33.18,32.15,33.05,225020,32.15,33.18,32.15,33.05,225020,0.0,1.0
2025-07-29,30.73,32.325,30.57,32.13,372015,30.73,32.325,30.57,32.13,372015,0.0,1.0
2025-07-30,30.4,31.4799,30.19,30.82,225326,30.4,31.4799,30.19,30.82,225326,0.0,1.0
2025-07-31,29.7,30.65,29.62,30.5,332136,29.7,30.65,29.62,30.5,332136,0.0,1.0
2025-08-01,28.47,29.5,28.23,29.5,392165,28.47,29.5,28.23,29.5,392165,0.0,1.0
2025-08-04,30.25,30.84,29.51,29.68,281194,30.25,30.84,29.51,29.68,281194,0.0,1.0
2025-08-05,30.29,30.5299,29.76,30.36,151984,30.29,30.5299,29.76,30.36,151984,0.0,1.0
2025-08-06,30.75,31.01,29.77,30.24,192609,30.75,31.01,29.77,30.24,192609,0.0,1.0
2025-08-07,31.0,31.59,30.5531,30.88,170445,31.0,31.59,30.5531,30.88,170445,0.0,1.0
2025-08-08,30.58,32.0485,30.5,31.1,582738,30.58,32.0485,30.5,31.1,582738,0.0,1.0
2025-08-11,28.59,28.6,25.9,26.34,1580973,28.59,28.6,25.9,26.34,1580973,0.0,1.0
2025-08-12,29.11,29.43,28.69,29.23,638054,29.11,29.43,28.69,29.23,638054,0.0,1.0
2025-08-13,29.06,29.35,28.6,29.35,387092,29.06,29.35,28.6,29.35,387092,0.0,1.0
2025-08-14,28.26,29.099,28.085,29.0,321586,28.26,29.099,28.085,29.0,321586,0.0,1.0
2025-08-15,28.53,28.9899,28.23,28.98,285125,28.53,28.9899,28.23,28.98,285125,0.0,1.0
2025-08-18,29.08,29.1,28.36,28.54,435239,29.08,29.1,28.36,28.54,435239,0.0,1.0
2025-08-19,27.03,29.5,26.9,29.5,432371,27.03,29.5,26.9,29.5,432371,0.0,1.0
2025-08-20,26.96,27.6843,26.35,27.28,404752,26.96,27.6843,26.35,27.28,404752,0.0,1.0
2025-08-21,27.35,27.37,26.9023,27.2,354779,27.35,27.37,26.9023,27.2,354779,0.0,1.0
2025-08-22,28.45,29.6599,27.56,27.8,979443,28.45,29.6599,27.56,27.8,979443,0.0,1.0
2025-08-25,28.78,29.57,28.2,28.5,394083,28.78,29.57,28.2,28.5,394083,0.0,1.0
2025-08-26,28.08,28.8936,27.72,28.73,374347,28.08,28.8936,27.72,28.73,374347,0.0,1.0
2025-08-27,28.34,30.25,28.21,30.18,860184,28.34,30.25,28.21,30.18,860184,0.0,1.0
2025-08-28,28.33,28.96,28.1,28.52,316982,28.33,28.96,28.1,28.52,316982,0.0,1.0
2025-08-29,27.36,28.325,27.0,28.32,398451,27.36,28.325,27.0,28.32,398451,0.0,1.0
2025-09-02,27.08,27.18,26.32,26.79,416357,27.08,27.18,26.32,26.79,416357,0.0,1.0
2025-09-03,26.94,27.5499,26.7233,27.5,243037,26.94,27.5499,26.7233,27.5,243037,0.0,1.0
2025-09-04,26.45,26.9999,26.0,26.95,328813,26.45,26.9999,26.0,26.95,328813,0.0,1.0
2025-09-05,25.82,26.66,25.53,26.66,332697,25.82,26.66,25.53,26.66,332697,0.0,1.0
2025-09-08,25.68,26.46,25.55,26.46,246673,25.68,26.46,25.55,26.46,246673,0.0,1.0
2025-09-09,26.34,26.8,25.9,26.15,393742,26.34,26.8,25.9,26.15,393742,0.0,1.0
2025-09-10,26.37,26.9999,26.2,26.81,353253,26.37,26.9999,26.2,26.81,353253,0.0,1.0
2025-09-11,26.51,26.71,26.2,26.32,333725,26.51,26.71,26.2,26.32,333725,0.0,1.0
2025-09-12,26.1,26.92,26.0,26.83,369284,26.1,26.92,26.0,26.83,369284,0.0,1.0
2025-09-15,26.84,27.95,26.25,27.31,640622,26.84,27.95,26.25,27.31,640622,0.0,1.0
2025-09-16,26.38,26.9179,26.2731,26.9,288395,26.38,26.9179,26.2731,26.9,288395,0.0,1.0
2025-09-17,25.83,26.29,25.8,26.27,328185,25.83,26.29,25.8,26.27,328185,0.0,1.0
2025-09-18,27.01,27.1399,26.29,26.5,606498,27.01,27.1399,26.29,26.5,606498,0.0,1.0
2025-09-19,26.19,27.14,26.0,27.14,426480,26.19,27.14,26.0,27.14,426480,0.0,1.0
2025-09-22,26.87,27.0983,26.362,26.44,514588,26.87,27.0983,26.362,26.44,514588,0.0,1.0
2025-09-23,26.29,27.88,26.05,27.41,406588,26.29,27.88,26.05,27.41,406588,0.0,1.0
2025-09-24,26.36,26.81,26.2,26.7,256527,26.36,26.81,26.2,26.7,256527,0.0,1.0
2025-09-25,25.07,26.01,24.92,25.9,592284,25.07,26.01,24.92,25.9,592284,0.0,1.0
2025-09-26,24.02,25.7,23.9,25.52,542954,24.02,25.7,23.9,25.52,542954,0.0,1.0
2025-09-29,23.0,24.47,22.85,24.44,694772,23.0,24.47,22.85,24.44,694772,0.0,1.0
2025-09-30,21.3,23.08,21.02,22.99,1080781,21.3,23.08,21.02,22.99,1080781,0.0,1.0
2025-10-01,28.07,28.5,21.3,21.33,3953608,28.07,28.5,21.3,21.33,3953608,0.0,1.0
2025-10-02,29.98,32.93,29.0,32.69,3150544,29.98,32.93,29.0,32.69,3150544,0.0,1.0
2025-10-03,29.28,30.98,28.0101,30.69,1362058,29.28,30.98,28.0101,30.69,1362058,0.0,1.0
2025-10-06,29.06,30.2761,28.61,30.27,811026,29.06,30.2761,28.61,30.27,811026,0.0,1.0
2025-10-07,28.46,29.3,27.27,29.08,870750,28.46,29.3,27.27,29.08,870750,0.0,1.0
2025-10-08,28.01,28.46,27.67,28.3,497710,28.01,28.46,27.67,28.3,497710,0.0,1.0
2025-10-09,27.94,29.0,27.84,29.0,573926,27.94,29.0,27.84,29.0,573926,0.0,1.0
2025-10-10,25.28,28.45,25.1001,28.45,1019859,25.28,28.45,25.1001,28.45,1019859,0.0,1.0
2025-10-13,25.83,26.3699,25.5001,26.21,474698,25.83,26.3699,25.5001,26.21,474698,0.0,1.0
2025-10-14,25.33,26.01,24.58,25.94,604349,25.33,26.01,24.58,25.94,604349,0.0,1.0
2025-10-15,26.27,26.49,25.65,26.04,590292,26.27,26.49,25.65,26.04,590292,0.0,1.0
2025-10-16,26.87,28.55,25.91,26.645,1093995,26.87,28.55,25.91,26.645,1093995,0.0,1.0
2025-10-17,25.98,26.24,25.0,26.08,517981,25.98,26.24,25.0,26.08,517981,0.0,1.0
2025-10-20,25.59,26.795,25.32,26.72,354191,25.59,26.795,25.32,26.72,354191,0.0,1.0
2025-10-21,24.65,25.7499,24.6,25.6,294868,24.65,25.7499,24.6,25.6,294868,0.0,1.0
2025-10-22,23.6,24.41,23.0,24.25,437708,23.6,24.41,23.0,24.25,437708,0.0,1.0
2025-10-23,23.94,24.22,23.79,24.19,187700,23.94,24.22,23.79,24.19,187700,0.0,1.0
2025-10-24,24.82,25.06,24.41,24.51,281932,24.82,25.06,24.41,24.51,281932,0.0,1.0
2025-10-27,26.03,26.235,25.29,25.43,296372,26.03,26.235,25.29,25.43,296372,0.0,1.0
2025-10-28,25.18,26.0,25.1,25.81,235553,25.18,26.0,25.1,25.81,235553,0.0,1.0
2025-10-29,24.39,25.25,24.0101,25.25,336409,24.39,25.25,24.0101,25.25,336409,0.0,1.0
2025-10-30,25.18,25.6,23.7,24.0,425368,25.18,25.6,23.7,24.0,425368,0.0,1.0
2025-10-31,28.58,28.58,25.39,25.8,895819,28.58,28.58,25.39,25.8,895819,0.0,1.0
2025-11-03,27.85,28.51,26.43,28.35,627575,27.85,28.51,26.43,28.35,627575,0.0,1.0
2025-11-04,25.15,27.1,25.12,26.0,443850,25.15,27.1,25.12,26.0,443850,0.0,1.0
2025-11-05,25.21,26.15,25.21,25.85,324318,25.21,26.15,25.21,25.85,324318,0.0,1.0
2025-11-06,25.2,27.19,24.8181,26.86,442222,25.2,27.19,24.8181,26.86,442222,0.0,1.0
2025-11-07,25.05,25.05,23.4,24.51,453386,25.05,25.05,23.4,24.51,453386,0.0,1.0
2025-11-10,24.64,25.54,24.6,25.54,240996,24.64,25.54,24.6,25.54,240996,0.0,1.0
2025-11-11,24.06,24.55,23.75,24.19,208251,24.06,24.55,23.75,24.19,208251,0.0,1.0
2025-11-12,23.87,24.31,23.58,24.11,254931,23.87,24.31,23.58,24.11,254931,0.0,1.0
2025-11-13,22.83,23.71,22.02,23.71,480176,22.83,23.71,22.02,23.71,480176,0.0,1.0
2025-11-14,22.25,22.85,21.8162,22.0,416126,22.25,22.85,21.8162,22.0,416126,0.0,1.0
2025-11-17,22.22,23.05,21.92,23.0,359668,22.22,23.05,21.92,23.0,359668,0.0,1.0
2025-11-18,21.64,22.29,21.23,22.0,338908,21.64,22.29,21.23,22.0,338908,0.0,1.0
2025-11-19,21.85,21.99,21.39,21.9,238582,21.85,21.99,21.39,21.9,238582,0.0,1.0
2025-11-20,21.51,22.28,21.18,22.15,299919,21.51,22.28,21.18,22.15,299919,0.0,1.0
2025-11-21,20.82,21.63,19.7105,21.5,650067,20.82,21.63,19.7105,21.5,650067,0.0,1.0
2025-11-24,21.28,21.7,21.02,21.67,362788,21.28,21.7,21.02,21.67,362788,0.0,1.0
2025-11-25,21.2,21.71,20.8,21.67,236379,21.2,21.71,20.8,21.67,236379,0.0,1.0
2025-11-26,21.71,21.88,21.32,21.48,259172,21.71,21.88,21.32,21.48,259172,0.0,1.0