date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-14,15.25,15.33,15.0,15.01,753947,15.25,15.33,15.0,15.01,753947,0.0,1.0
2023-11-15,15.15,15.41,15.06,15.31,345994,15.15,15.41,15.06,15.31,345994,0.0,1.0
2023-11-16,15.14,15.2,15.02,15.15,376043,15.14,15.2,15.02,15.15,376043,0.0,1.0
2023-11-17,15.19,16.35,15.04,15.33,351623,15.19,16.35,15.04,15.33,351623,0.0,1.0
2023-11-20,15.04,15.37,15.04,15.19,256295,15.04,15.37,15.04,15.19,256295,0.0,1.0
2023-11-21,15.6,15.65,14.35,15.0,954467,15.6,15.65,14.35,15.0,954467,0.0,1.0
2023-11-22,15.69,15.83,15.53,15.69,277695,15.69,15.83,15.53,15.69,277695,0.0,1.0
2023-11-24,15.7,15.79,15.3,15.63,154557,15.7,15.79,15.3,15.63,154557,0.0,1.0
2023-11-27,15.48,15.63,15.28,15.63,232655,15.48,15.63,15.28,15.63,232655,0.0,1.0
2023-11-28,15.46,15.63,15.25,15.48,252980,15.46,15.63,15.25,15.48,252980,0.0,1.0
2023-11-29,15.35,15.75,15.2501,15.59,115749,15.35,15.75,15.2501,15.59,115749,0.0,1.0
2023-11-30,15.5,15.56,15.44,15.45,29735,15.5,15.56,15.44,15.45,29735,0.0,1.0
2023-12-01,15.29,15.625,15.1801,15.6,107935,15.29,15.625,15.1801,15.6,107935,0.0,1.0
2023-12-04,15.3,15.39,14.85,15.29,155023,15.3,15.39,14.85,15.29,155023,0.0,1.0
2023-12-05,15.76,15.77,15.25,15.25,356626,15.76,15.77,15.25,15.25,356626,0.0,1.0
2023-12-06,15.13,16.16,15.06,16.16,210488,15.13,16.16,15.06,16.16,210488,0.0,1.0
2023-12-07,14.94,15.26,14.62,15.13,205874,14.94,15.26,14.62,15.13,205874,0.0,1.0
2023-12-08,15.29,15.55,14.89,14.89,115327,15.29,15.55,14.89,14.89,115327,0.0,1.0
2023-12-11,15.12,15.64,14.84,15.42,132074,15.12,15.64,14.84,15.42,132074,0.0,1.0
2023-12-12,15.29,15.29,14.955,15.23,91405,15.29,15.29,14.955,15.23,91405,0.0,1.0
2023-12-13,15.39,15.6,15.15,15.51,229914,15.39,15.6,15.15,15.51,229914,0.0,1.0
2023-12-14,14.92,15.56,14.8,15.56,277222,14.92,15.56,14.8,15.56,277222,0.0,1.0
2023-12-15,14.45,14.84,13.9829,14.82,264808,14.45,14.84,13.9829,14.82,264808,0.0,1.0
2023-12-18,14.39,14.72,14.13,14.34,190315,14.39,14.72,14.13,14.34,190315,0.0,1.0
2023-12-19,14.29,14.64,14.24,14.32,154753,14.29,14.64,14.24,14.32,154753,0.0,1.0
2023-12-20,14.52,14.84,14.07,14.41,132133,14.52,14.84,14.07,14.41,132133,0.0,1.0
2023-12-21,14.85,14.9,14.25,14.46,219806,14.85,14.9,14.25,14.46,219806,0.0,1.0
2023-12-22,14.58,15.06,14.535,14.65,128632,14.58,15.06,14.535,14.65,128632,0.0,1.0
2023-12-26,14.5,14.725,14.3,14.53,154662,14.5,14.725,14.3,14.53,154662,0.0,1.0
2023-12-27,14.91,15.02,14.385,14.43,181206,14.91,15.02,14.385,14.43,181206,0.0,1.0
2023-12-28,14.91,15.22,14.79,14.92,164352,14.91,15.22,14.79,14.92,164352,0.0,1.0
2023-12-29,14.95,15.26,14.78,14.99,182401,14.95,15.26,14.78,14.99,182401,0.0,1.0
2024-01-02,15.03,15.23,14.6634,14.78,283685,15.03,15.23,14.6634,14.78,283685,0.0,1.0
2024-01-03,15.07,15.26,14.79,15.03,171169,15.07,15.26,14.79,15.03,171169,0.0,1.0
2024-01-04,15.42,15.68,14.94,15.21,236211,15.42,15.68,14.94,15.21,236211,0.0,1.0
2024-01-05,15.45,15.53,15.19,15.19,103170,15.45,15.53,15.19,15.19,103170,0.0,1.0
2024-01-08,15.5,15.63,15.38,15.58,53341,15.5,15.63,15.38,15.58,53341,0.0,1.0
2024-01-09,15.31,15.48,15.25,15.46,169619,15.31,15.48,15.25,15.46,169619,0.0,1.0
2024-01-10,15.41,15.48,15.32,15.35,96664,15.41,15.48,15.32,15.35,96664,0.0,1.0
2024-01-11,15.24,15.49,15.095,15.49,55307,15.24,15.49,15.095,15.49,55307,0.0,1.0
2024-01-12,15.17,15.365,15.13,15.21,31239,15.17,15.365,15.13,15.21,31239,0.0,1.0
2024-01-16,15.44,15.51,15.1,15.17,89788,15.44,15.51,15.1,15.17,89788,0.0,1.0
2024-01-17,15.35,15.718,15.25,15.36,115026,15.35,15.718,15.25,15.36,115026,0.0,1.0
2024-01-18,15.28,15.44,14.765,15.43,144961,15.28,15.44,14.765,15.43,144961,0.0,1.0
2024-01-19,15.43,15.66,15.1,15.24,172404,15.43,15.66,15.1,15.24,172404,0.0,1.0
2024-01-22,15.55,15.67,15.36,15.42,146900,15.55,15.67,15.36,15.42,146900,0.0,1.0
2024-01-23,15.28,15.6337,15.24,15.55,82953,15.28,15.6337,15.24,15.55,82953,0.0,1.0
2024-01-24,15.15,15.5,15.03,15.25,136846,15.15,15.5,15.03,15.25,136846,0.0,1.0
2024-01-25,14.95,15.22,14.8,15.22,149834,14.95,15.22,14.8,15.22,149834,0.0,1.0
2024-01-26,14.99,15.02,14.7201,14.9,140712,14.99,15.02,14.7201,14.9,140712,0.0,1.0
2024-01-29,14.87,15.04,14.69,15.0,83568,14.87,15.04,14.69,15.0,83568,0.0,1.0
2024-01-30,14.71,15.01,14.6238,14.8,87332,14.71,15.01,14.6238,14.8,87332,0.0,1.0
2024-01-31,15.09,15.26,14.6,14.61,88990,15.09,15.26,14.6,14.61,88990,0.0,1.0
2024-02-01,14.93,15.17,14.86,15.04,85891,14.93,15.17,14.86,15.04,85891,0.0,1.0
2024-02-02,14.75,14.9,14.62,14.76,96712,14.75,14.9,14.62,14.76,96712,0.0,1.0
2024-02-05,14.52,14.78,14.47,14.61,94886,14.52,14.78,14.47,14.61,94886,0.0,1.0
2024-02-06,14.45,14.51,14.21,14.51,71949,14.45,14.51,14.21,14.51,71949,0.0,1.0
2024-02-07,14.59,14.615,14.31,14.43,164847,14.59,14.615,14.31,14.43,164847,0.0,1.0
2024-02-08,14.92,15.06,14.56,14.56,61360,14.92,15.06,14.56,14.56,61360,0.0,1.0
2024-02-09,14.92,15.03,14.755,15.03,67756,14.92,15.03,14.755,15.03,67756,0.0,1.0
2024-02-12,14.98,15.115,14.8599,15.0,117665,14.98,15.115,14.8599,15.0,117665,0.0,1.0
2024-02-13,14.74,15.37,14.74,15.11,130174,14.74,15.37,14.74,15.11,130174,0.0,1.0
2024-02-14,14.58,15.0,14.58,14.74,97205,14.58,15.0,14.58,14.74,97205,0.0,1.0
2024-02-15,14.81,14.98,14.54,14.54,124992,14.81,14.98,14.54,14.54,124992,0.0,1.0
2024-02-16,14.31,14.8,14.23,14.67,256503,14.31,14.8,14.23,14.67,256503,0.0,1.0
2024-02-20,14.56,14.71,14.14,14.14,257818,14.56,14.71,14.14,14.14,257818,0.0,1.0
2024-02-21,14.24,14.65,14.04,14.44,133699,14.24,14.65,14.04,14.44,133699,0.0,1.0
2024-02-22,14.31,14.55,14.23,14.3,144994,14.31,14.55,14.23,14.3,144994,0.0,1.0
2024-02-23,14.31,14.52,14.15,14.29,141954,14.31,14.52,14.15,14.29,141954,0.0,1.0
2024-02-26,14.48,14.83,14.26,14.32,158773,14.48,14.83,14.26,14.32,158773,0.0,1.0
2024-02-27,14.36,14.65,14.35,14.45,220348,14.36,14.65,14.35,14.45,220348,0.0,1.0
2024-02-28,14.03,14.6,14.03,14.28,149537,14.03,14.6,14.03,14.28,149537,0.0,1.0
2024-02-29,13.51,14.34,13.51,14.01,473947,13.51,14.34,13.51,14.01,473947,0.0,1.0
2024-03-01,14.11,14.34,13.43,13.46,437692,14.11,14.34,13.43,13.46,437692,0.0,1.0
2024-03-04,14.49,14.56,14.06,14.2,239785,14.49,14.56,14.06,14.2,239785,0.0,1.0
2024-03-05,14.5,14.62,14.35,14.48,274252,14.5,14.62,14.35,14.48,274252,0.0,1.0
2024-03-06,14.46,14.75,14.31,14.75,263993,14.46,14.75,14.31,14.75,263993,0.0,1.0
2024-03-07,14.39,16.0,13.92,15.765,758901,14.39,16.0,13.92,15.765,758901,0.0,1.0
2024-03-08,14.19,14.53,14.04,14.08,331414,14.19,14.53,14.04,14.08,331414,0.0,1.0
2024-03-11,14.12,14.47,14.0,14.4,342803,14.12,14.47,14.0,14.4,342803,0.0,1.0
2024-03-12,14.2,14.32,13.93,14.16,236615,14.2,14.32,13.93,14.16,236615,0.0,1.0
2024-03-13,14.05,14.52,14.05,14.46,342486,14.05,14.52,14.05,14.46,342486,0.0,1.0
2024-03-14,13.5,14.09,13.21,14.01,492838,13.5,14.09,13.21,14.01,492838,0.0,1.0
2024-03-15,13.08,13.77,13.08,13.5,2769430,13.08,13.77,13.08,13.5,2769430,0.0,1.0
2024-03-18,12.7,13.59,12.65,13.13,980051,12.7,13.59,12.65,13.13,980051,0.0,1.0
2024-03-19,12.99,13.07,12.6,12.61,645785,12.99,13.07,12.6,12.61,645785,0.0,1.0
2024-03-20,13.56,13.56,12.99,12.99,246950,13.56,13.56,12.99,12.99,246950,0.0,1.0
2024-03-21,13.21,13.56,12.96,13.56,208623,13.21,13.56,12.96,13.56,208623,0.0,1.0
2024-03-22,13.01,13.25,12.99,13.21,135679,13.01,13.25,12.99,13.21,135679,0.0,1.0
2024-03-25,13.15,13.26,12.99,13.0,118288,13.15,13.26,12.99,13.0,118288,0.0,1.0
2024-03-26,13.45,13.52,13.16,13.2,334964,13.45,13.52,13.16,13.2,334964,0.0,1.0
2024-03-27,13.72,13.9,13.4,13.49,456461,13.72,13.9,13.4,13.49,456461,0.0,1.0
2024-03-28,13.93,14.01,13.73,13.79,526859,13.93,14.01,13.73,13.79,526859,0.0,1.0
2024-04-01,13.47,14.1476,13.43,14.0,184761,13.47,14.1476,13.43,14.0,184761,0.0,1.0
2024-04-02,13.25,13.48,13.13,13.32,165844,13.25,13.48,13.13,13.32,165844,0.0,1.0
2024-04-03,13.3,13.32,13.07,13.2,307771,13.3,13.32,13.07,13.2,307771,0.0,1.0
2024-04-04,13.31,13.62,13.22,13.32,283062,13.31,13.62,13.22,13.32,283062,0.0,1.0
2024-04-05,13.17,13.323,13.0,13.29,156570,13.17,13.323,13.0,13.29,156570,0.0,1.0
2024-04-08,13.05,13.2361,12.94,13.21,77889,13.05,13.2361,12.94,13.21,77889,0.0,1.0
2024-04-09,12.97,13.13,12.85,13.09,289459,12.97,13.13,12.85,13.09,289459,0.0,1.0
2024-04-10,12.44,13.0,12.44,12.86,381493,12.44,13.0,12.44,12.86,381493,0.0,1.0
2024-04-11,12.84,13.26,12.56,13.05,463893,12.84,13.26,12.56,13.05,463893,0.0,1.0
2024-04-12,12.98,13.38,12.8,12.8,535895,12.98,13.38,12.8,12.8,535895,0.0,1.0
2024-04-15,13.2,13.43,12.9,13.11,375297,13.2,13.43,12.9,13.11,375297,0.0,1.0
2024-04-16,13.75,13.82,13.01,13.2,229410,13.75,13.82,13.01,13.2,229410,0.0,1.0
2024-04-17,13.36,13.85,13.21,13.75,277422,13.36,13.85,13.21,13.75,277422,0.0,1.0
2024-04-18,13.92,14.15,13.25,13.68,264346,13.92,14.15,13.25,13.68,264346,0.0,1.0
2024-04-19,14.3,14.32,13.67,13.93,265482,14.3,14.32,13.67,13.93,265482,0.0,1.0
2024-04-22,14.24,14.45,14.06,14.15,211863,14.24,14.45,14.06,14.15,211863,0.0,1.0
2024-04-23,14.08,14.46,14.03,14.26,194187,14.08,14.46,14.03,14.26,194187,0.0,1.0
2024-04-24,14.2,14.3,13.91,13.94,133115,14.2,14.3,13.91,13.94,133115,0.0,1.0
2024-04-25,14.05,14.1774,13.83,14.13,127598,14.05,14.1774,13.83,14.13,127598,0.0,1.0
2024-04-26,13.71,14.052,13.2,13.91,235960,13.71,14.052,13.2,13.91,235960,0.0,1.0
2024-04-29,13.51,13.8,13.5,13.65,158063,13.51,13.8,13.5,13.65,158063,0.0,1.0
2024-04-30,13.58,13.68,13.36,13.48,175055,13.58,13.68,13.36,13.48,175055,0.0,1.0
2024-05-01,13.68,13.97,13.49,13.49,222263,13.68,13.97,13.49,13.49,222263,0.0,1.0
2024-05-02,14.26,14.29,13.69,13.69,314005,14.26,14.29,13.69,13.69,314005,0.0,1.0
2024-05-03,14.09,14.26,13.83,14.26,230833,14.09,14.26,13.83,14.26,230833,0.0,1.0
2024-05-06,14.29,14.48,14.04,14.14,226773,14.29,14.48,14.04,14.14,226773,0.0,1.0
2024-05-07,14.65,14.9,14.285,14.41,363787,14.65,14.9,14.285,14.41,363787,0.0,1.0
2024-05-08,15.14,15.17,14.5297,14.66,369992,15.14,15.17,14.5297,14.66,369992,0.0,1.0
2024-05-09,16.12,16.275,15.25,16.03,1029677,16.12,16.275,15.25,16.03,1029677,0.0,1.0
2024-05-10,16.02,16.58,16.01,16.43,482006,16.02,16.58,16.01,16.43,482006,0.0,1.0
2024-05-13,16.11,16.3,15.91,16.08,247569,16.11,16.3,15.91,16.08,247569,0.0,1.0
2024-05-14,16.05,16.3,15.95,16.13,297392,16.05,16.3,15.95,16.13,297392,0.0,1.0
2024-05-15,16.22,16.23,15.93,16.1,220488,16.22,16.23,15.93,16.1,220488,0.0,1.0
2024-05-16,16.64,16.89,16.25,16.46,374237,16.64,16.89,16.25,16.46,374237,0.0,1.0
2024-05-17,16.82,16.97,16.64,16.75,377428,16.82,16.97,16.64,16.75,377428,0.0,1.0
2024-05-20,16.46,16.88,16.44,16.82,423271,16.46,16.88,16.44,16.82,423271,0.0,1.0
2024-05-21,16.64,16.92,16.52,16.61,489516,16.64,16.92,16.52,16.61,489516,0.0,1.0
2024-05-22,16.84,17.155,16.57,16.57,601609,16.84,17.155,16.57,16.57,601609,0.0,1.0
2024-05-23,16.65,16.93,16.65,16.78,377754,16.65,16.93,16.65,16.78,377754,0.0,1.0
2024-05-24,16.7,16.795,16.635,16.65,242223,16.7,16.795,16.635,16.65,242223,0.0,1.0
2024-05-28,17.01,17.06,16.55,16.8,417776,17.01,17.06,16.55,16.8,417776,0.0,1.0
2024-05-29,16.86,17.05,16.75,16.88,399127,16.86,17.05,16.75,16.88,399127,0.0,1.0
2024-05-30,17.38,17.6,16.86,16.99,552077,17.38,17.6,16.86,16.99,552077,0.0,1.0
2024-05-31,17.25,17.6199,17.21,17.43,493656,17.25,17.6199,17.21,17.43,493656,0.0,1.0
2024-06-03,17.18,17.48,17.06,17.4,274919,17.18,17.48,17.06,17.4,274919,0.0,1.0
2024-06-04,17.3,17.325,16.91,17.17,448606,17.3,17.325,16.91,17.17,448606,0.0,1.0
2024-06-05,17.66,17.73,17.23,17.35,416891,17.66,17.73,17.23,17.35,416891,0.0,1.0
2024-06-06,17.36,17.765,17.19,17.62,285908,17.36,17.765,17.19,17.62,285908,0.0,1.0
2024-06-07,17.45,17.7,17.2184,17.28,273510,17.45,17.7,17.2184,17.28,273510,0.0,1.0
2024-06-10,17.16,17.4,17.0301,17.31,231854,17.16,17.4,17.0301,17.31,231854,0.0,1.0
2024-06-11,16.72,17.07,16.62,17.02,273204,16.72,17.07,16.62,17.02,273204,0.0,1.0
2024-06-12,16.75,17.12,16.46,16.81,283915,16.75,17.12,16.46,16.81,283915,0.0,1.0
2024-06-13,16.55,16.8,16.43,16.8,199882,16.55,16.8,16.43,16.8,199882,0.0,1.0
2024-06-14,16.42,16.5,16.27,16.4,151622,16.42,16.5,16.27,16.4,151622,0.0,1.0
2024-06-17,16.5,16.5,16.19,16.3,192567,16.5,16.5,16.19,16.3,192567,0.0,1.0
2024-06-18,15.99,16.625,15.91,16.56,350475,15.99,16.625,15.91,16.56,350475,0.0,1.0
2024-06-20,16.04,16.2,15.8,15.91,210143,16.04,16.2,15.8,15.91,210143,0.0,1.0
2024-06-21,15.9,16.07,15.635,16.07,336486,15.9,16.07,15.635,16.07,336486,0.0,1.0
2024-06-24,15.83,15.99,15.73,15.92,165366,15.83,15.99,15.73,15.92,165366,0.0,1.0
2024-06-25,15.87,15.97,15.74,15.88,266703,15.87,15.97,15.74,15.88,266703,0.0,1.0
2024-06-26,15.33,15.8,15.19,15.75,331292,15.33,15.8,15.19,15.75,331292,0.0,1.0
2024-06-27,15.58,15.58,15.22,15.43,272966,15.58,15.58,15.22,15.43,272966,0.0,1.0
2024-06-28,16.65,17.11,15.53,15.53,2114557,16.65,17.11,15.53,15.53,2114557,0.0,1.0
2024-07-01,16.33,16.56,16.12,16.56,343375,16.33,16.56,16.12,16.56,343375,0.0,1.0
2024-07-02,15.89,16.34,15.66,16.34,302222,15.89,16.34,15.66,16.34,302222,0.0,1.0
2024-07-03,15.75,15.94,15.68,15.94,71023,15.75,15.94,15.68,15.94,71023,0.0,1.0
2024-07-05,15.48,15.845,15.41,15.75,278139,15.48,15.845,15.41,15.75,278139,0.0,1.0
2024-07-08,15.68,15.88,15.6,15.6,201534,15.68,15.88,15.6,15.6,201534,0.0,1.0
2024-07-09,15.63,15.83,15.61,15.68,346579,15.63,15.83,15.61,15.68,346579,0.0,1.0
2024-07-10,15.9,16.02,15.58,15.65,477398,15.9,16.02,15.58,15.65,477398,0.0,1.0
2024-07-11,16.38,16.54,15.99,16.02,273752,16.38,16.54,15.99,16.02,273752,0.0,1.0
2024-07-12,16.64,16.79,16.45,16.46,197247,16.64,16.79,16.45,16.46,197247,0.0,1.0
2024-07-15,16.98,17.125,16.71,16.82,553147,16.98,17.125,16.71,16.82,553147,0.0,1.0
2024-07-16,17.51,17.575,17.14,17.14,421087,17.51,17.575,17.14,17.14,421087,0.0,1.0
2024-07-17,17.53,18.07,17.32,17.55,625511,17.53,18.07,17.32,17.55,625511,0.0,1.0
2024-07-18,16.88,17.69,16.83,17.53,585613,16.88,17.69,16.83,17.53,585613,0.0,1.0
2024-07-19,16.75,17.02,16.54,16.88,267800,16.75,17.02,16.54,16.88,267800,0.0,1.0
2024-07-22,16.8,16.98,16.66,16.76,284135,16.8,16.98,16.66,16.76,284135,0.0,1.0
2024-07-23,16.78,17.13,16.76,16.8,617397,16.78,17.13,16.76,16.8,617397,0.0,1.0
2024-07-24,16.98,17.36,16.8,16.8,591705,16.98,17.36,16.8,16.8,591705,0.0,1.0
2024-07-25,16.64,17.13,16.6,17.01,583389,16.64,17.13,16.6,17.01,583389,0.0,1.0
2024-07-26,17.13,17.24,16.695,16.81,666673,17.13,17.24,16.695,16.81,666673,0.0,1.0
2024-07-29,16.89,17.24,16.79,17.11,373081,16.89,17.24,16.79,17.11,373081,0.0,1.0
2024-07-30,17.24,17.46,16.93,16.93,567544,17.24,17.46,16.93,16.93,567544,0.0,1.0
2024-07-31,17.43,17.57,17.125,17.16,894535,17.43,17.57,17.125,17.16,894535,0.0,1.0
2024-08-01,16.86,17.505,16.54,17.49,683508,16.86,17.505,16.54,17.49,683508,0.0,1.0
2024-08-02,16.64,16.76,16.24,16.54,455797,16.64,16.76,16.24,16.54,455797,0.0,1.0
2024-08-05,15.61,16.175,15.4401,16.175,537035,15.61,16.175,15.4401,16.175,537035,0.0,1.0
2024-08-06,15.47,15.785,15.45,15.62,611477,15.47,15.785,15.45,15.62,611477,0.0,1.0
2024-08-07,15.47,15.75,15.305,15.56,403418,15.47,15.75,15.305,15.56,403418,0.0,1.0
2024-08-08,16.66,17.4,16.42,17.4,752170,16.66,17.4,16.42,17.4,752170,0.0,1.0
2024-08-09,17.18,17.22,16.63,16.74,350109,17.18,17.22,16.63,16.74,350109,0.0,1.0
2024-08-12,17.1,17.27,16.87,17.06,893819,17.1,17.27,16.87,17.06,893819,0.0,1.0
2024-08-13,18.17,18.51,17.1,17.1,1121911,18.17,18.51,17.1,17.1,1121911,0.0,1.0
2024-08-14,18.91,19.335,18.19,18.37,1287581,18.91,19.335,18.19,18.37,1287581,0.0,1.0
2024-08-15,19.13,19.34,18.85,19.13,874289,19.13,19.34,18.85,19.13,874289,0.0,1.0
2024-08-16,19.86,20.01,19.02,19.19,1108194,19.86,20.01,19.02,19.19,1108194,0.0,1.0
2024-08-19,19.05,19.67,18.9,19.38,829779,19.05,19.67,18.9,19.38,829779,0.0,1.0
2024-08-20,19.29,19.485,19.1455,19.15,745320,19.29,19.485,19.1455,19.15,745320,0.0,1.0
2024-08-21,19.07,19.5871,18.95,19.4,306521,19.07,19.5871,18.95,19.4,306521,0.0,1.0
2024-08-22,19.19,19.23,18.9115,19.02,487947,19.19,19.23,18.9115,19.02,487947,0.0,1.0
2024-08-23,19.68,19.71,19.1269,19.16,368598,19.68,19.71,19.1269,19.16,368598,0.0,1.0
2024-08-26,19.3,19.94,19.29,19.77,499688,19.3,19.94,19.29,19.77,499688,0.0,1.0
2024-08-27,19.44,19.55,19.2,19.26,407799,19.44,19.55,19.2,19.26,407799,0.0,1.0
2024-08-28,19.4,19.67,19.21,19.43,489951,19.4,19.67,19.21,19.43,489951,0.0,1.0
2024-08-29,19.7,19.72,19.39,19.5,949580,19.7,19.72,19.39,19.5,949580,0.0,1.0
2024-08-30,19.58,20.062,19.37,19.7,566447,19.58,20.062,19.37,19.7,566447,0.0,1.0
2024-09-03,19.33,19.74,19.24,19.58,556830,19.33,19.74,19.24,19.58,556830,0.0,1.0
2024-09-04,19.3,19.555,19.27,19.34,395786,19.3,19.555,19.27,19.34,395786,0.0,1.0
2024-09-05,19.33,19.51,19.22,19.36,911830,19.33,19.51,19.22,19.36,911830,0.0,1.0
2024-09-06,19.25,19.52,19.23,19.33,654325,19.25,19.52,19.23,19.33,654325,0.0,1.0
2024-09-09,19.08,19.37,19.05,19.3,543417,19.08,19.37,19.05,19.3,543417,0.0,1.0
2024-09-10,18.72,19.18,18.56,18.99,440565,18.72,19.18,18.56,18.99,440565,0.0,1.0
2024-09-11,18.38,18.79,18.24,18.66,801950,18.38,18.79,18.24,18.66,801950,0.0,1.0
2024-09-12,18.49,18.57,18.29,18.54,712845,18.49,18.57,18.29,18.54,712845,0.0,1.0
2024-09-13,17.86,18.66,17.585,18.6,854880,17.86,18.66,17.585,18.6,854880,0.0,1.0
2024-09-16,17.8,18.09,17.43,17.97,812353,17.8,18.09,17.43,17.97,812353,0.0,1.0
2024-09-17,18.19,18.52,17.81,17.88,1047231,18.19,18.52,17.81,17.88,1047231,0.0,1.0
2024-09-18,18.54,18.8099,18.045,18.25,833762,18.54,18.8099,18.045,18.25,833762,0.0,1.0
2024-09-19,18.46,18.76,18.42,18.76,583217,18.46,18.76,18.42,18.76,583217,0.0,1.0
2024-09-20,18.52,18.75,18.43,18.49,3921431,18.52,18.75,18.43,18.49,3921431,0.0,1.0
2024-09-23,18.51,18.54,18.01,18.48,633557,18.51,18.54,18.01,18.48,633557,0.0,1.0
2024-09-24,18.59,18.638,18.31,18.58,404214,18.59,18.638,18.31,18.58,404214,0.0,1.0
2024-09-25,20.36,20.71,18.6,18.6,1844582,20.36,20.71,18.6,18.6,1844582,0.0,1.0
2024-09-26,19.85,20.46,19.75,20.46,742014,19.85,20.46,19.75,20.46,742014,0.0,1.0
2024-09-27,19.8,20.04,19.71,19.85,421111,19.8,20.04,19.71,19.85,421111,0.0,1.0
2024-09-30,19.34,19.8,19.22,19.75,941584,19.34,19.8,19.22,19.75,941584,0.0,1.0
2024-10-01,18.73,19.47,18.53,19.32,754562,18.73,19.47,18.53,19.32,754562,0.0,1.0
2024-10-02,18.8,18.92,18.61,18.64,368896,18.8,18.92,18.61,18.64,368896,0.0,1.0
2024-10-03,18.62,18.71,18.38,18.7,396801,18.62,18.71,18.38,18.7,396801,0.0,1.0
2024-10-04,18.75,18.96,18.52,18.89,587583,18.75,18.96,18.52,18.89,587583,0.0,1.0
2024-10-07,17.54,18.74,16.87,18.74,1599360,17.54,18.74,16.87,18.74,1599360,0.0,1.0
2024-10-08,17.94,18.06,17.37,17.38,976137,17.94,18.06,17.37,17.38,976137,0.0,1.0
2024-10-09,18.11,18.36,17.7601,17.83,558694,18.11,18.36,17.7601,17.83,558694,0.0,1.0
2024-10-10,18.74,18.755,18.12,18.12,603159,18.74,18.755,18.12,18.12,603159,0.0,1.0
2024-10-11,18.5,18.82,18.14,18.75,599157,18.5,18.82,18.14,18.75,599157,0.0,1.0
2024-10-14,18.6,18.79,18.31,18.42,349993,18.6,18.79,18.31,18.42,349993,0.0,1.0
2024-10-15,18.56,18.78,18.53,18.62,359545,18.56,18.78,18.53,18.62,359545,0.0,1.0
2024-10-16,18.76,18.91,18.555,18.68,421404,18.76,18.91,18.555,18.68,421404,0.0,1.0
2024-10-17,19.14,19.14,18.69,18.91,472485,19.14,19.14,18.69,18.91,472485,0.0,1.0
2024-10-18,18.7,19.23,18.69,19.21,273490,18.7,19.23,18.69,19.21,273490,0.0,1.0
2024-10-21,18.38,18.85,18.36,18.7,297576,18.38,18.85,18.36,18.7,297576,0.0,1.0
2024-10-22,17.98,18.33,17.95,18.33,380609,17.98,18.33,17.95,18.33,380609,0.0,1.0
2024-10-23,17.78,17.92,17.57,17.88,445524,17.78,17.92,17.57,17.88,445524,0.0,1.0
2024-10-24,17.72,17.945,17.54,17.79,469802,17.72,17.945,17.54,17.79,469802,0.0,1.0
2024-10-25,17.53,17.905,17.42,17.8,221137,17.53,17.905,17.42,17.8,221137,0.0,1.0
2024-10-28,17.69,17.93,17.53,17.54,213472,17.69,17.93,17.53,17.54,213472,0.0,1.0
2024-10-29,17.37,17.74,17.34,17.71,290297,17.37,17.74,17.34,17.71,290297,0.0,1.0
2024-10-30,17.65,17.79,17.37,17.45,213652,17.65,17.79,17.37,17.45,213652,0.0,1.0
2024-10-31,17.42,17.76,17.385,17.53,329257,17.42,17.76,17.385,17.53,329257,0.0,1.0
2024-11-01,17.04,17.565,17.03,17.35,412153,17.04,17.565,17.03,17.35,412153,0.0,1.0
2024-11-04,17.55,17.56,17.07,17.07,453310,17.55,17.56,17.07,17.07,453310,0.0,1.0
2024-11-05,17.91,18.01,17.525,17.55,620701,17.91,18.01,17.525,17.55,620701,0.0,1.0
2024-11-06,18.57,18.96,18.16,18.96,495620,18.57,18.96,18.16,18.96,495620,0.0,1.0
2024-11-07,18.13,18.96,17.49,18.92,1182393,18.13,18.96,17.49,18.92,1182393,0.0,1.0
2024-11-08,17.8,18.33,17.75,18.18,685514,17.8,18.33,17.75,18.18,685514,0.0,1.0
2024-11-11,17.85,18.21,17.55,17.67,443639,17.85,18.21,17.55,17.67,443639,0.0,1.0
2024-11-12,17.81,18.0,17.691,17.75,518483,17.81,18.0,17.691,17.75,518483,0.0,1.0
2024-11-13,18.16,18.27,17.6,17.75,676951,18.16,18.27,17.6,17.75,676951,0.0,1.0
2024-11-14,18.17,18.5299,18.07,18.2,324594,18.17,18.5299,18.07,18.2,324594,0.0,1.0
2024-11-15,18.15,18.49,18.1,18.35,357277,18.15,18.49,18.1,18.35,357277,0.0,1.0
2024-11-18,18.46,18.58,18.215,18.27,281275,18.46,18.58,18.215,18.27,281275,0.0,1.0
2024-11-19,18.48,18.48,18.2,18.27,247410,18.48,18.48,18.2,18.27,247410,0.0,1.0
2024-11-20,18.62,18.66,18.41,18.42,306121,18.62,18.66,18.41,18.42,306121,0.0,1.0
2024-11-21,18.55,18.81,18.55,18.74,300701,18.55,18.81,18.55,18.74,300701,0.0,1.0
2024-11-22,19.0,19.08,18.49,18.49,294989,19.0,19.08,18.49,18.49,294989,0.0,1.0
2024-11-25,19.16,19.33,19.0455,19.23,367807,19.16,19.33,19.0455,19.23,367807,0.0,1.0
2024-11-26,19.24,19.45,19.015,19.08,184668,19.24,19.45,19.015,19.08,184668,0.0,1.0
2024-11-27,19.01,19.41,18.83,19.32,267532,19.01,19.41,18.83,19.32,267532,0.0,1.0
2024-11-29,19.08,19.16,18.96,18.96,195315,19.08,19.16,18.96,18.96,195315,0.0,1.0
2024-12-02,18.97,19.29,18.95,19.11,317965,18.97,19.29,18.95,19.11,317965,0.0,1.0
2024-12-03,19.08,19.17,18.9,19.08,392152,19.08,19.17,18.9,19.08,392152,0.0,1.0
2024-12-04,19.38,19.46,19.03,19.17,405165,19.38,19.46,19.03,19.17,405165,0.0,1.0
2024-12-05,19.27,19.49,19.22,19.47,186726,19.27,19.49,19.22,19.47,186726,0.0,1.0
2024-12-06,19.16,19.26,18.9601,19.2,304781,19.16,19.26,18.9601,19.2,304781,0.0,1.0
2024-12-09,19.15,19.39,19.12,19.16,325929,19.15,19.39,19.12,19.16,325929,0.0,1.0
2024-12-10,18.99,19.19,18.71,19.11,300584,18.99,19.19,18.71,19.11,300584,0.0,1.0
2024-12-11,19.2,19.265,18.81,18.99,367878,19.2,19.265,18.81,18.99,367878,0.0,1.0
2024-12-12,18.86,19.29,18.79,19.21,345717,18.86,19.29,18.79,19.21,345717,0.0,1.0
2024-12-13,18.73,18.92,18.71,18.89,240449,18.73,18.92,18.71,18.89,240449,0.0,1.0
2024-12-16,18.51,19.23,18.41,18.75,405140,18.51,19.23,18.41,18.75,405140,0.0,1.0
2024-12-17,18.93,19.04,18.38,18.38,368457,18.93,19.04,18.38,18.38,368457,0.0,1.0
2024-12-18,18.37,19.04,18.1875,18.8,528829,18.37,19.04,18.1875,18.8,528829,0.0,1.0
2024-12-19,18.96,19.03,18.44,18.54,357566,18.96,19.03,18.44,18.54,357566,0.0,1.0
2024-12-20,19.17,19.34,18.47,18.47,509054,19.17,19.34,18.47,18.47,509054,0.0,1.0
2024-12-23,19.23,19.47,19.01,19.09,235784,19.23,19.47,19.01,19.09,235784,0.0,1.0
2024-12-24,18.95,19.32,18.9,19.26,170040,18.95,19.32,18.9,19.26,170040,0.0,1.0
2024-12-26,18.96,19.01,18.74,18.9,169676,18.96,19.01,18.74,18.9,169676,0.0,1.0
2024-12-27,18.68,18.94,18.52,18.72,419250,18.68,18.94,18.52,18.72,419250,0.0,1.0
2024-12-30,18.9,18.98,18.38,18.59,243855,18.9,18.98,18.38,18.59,243855,0.0,1.0
2024-12-31,19.03,19.24,18.94,18.94,296985,19.03,19.24,18.94,18.94,296985,0.0,1.0
2025-01-02,18.69,19.06,18.44,19.04,460129,18.69,19.06,18.44,19.04,460129,0.0,1.0
2025-01-03,18.53,18.74,18.5,18.72,324572,18.53,18.74,18.5,18.72,324572,0.0,1.0
2025-01-06,18.51,18.62,18.172,18.47,1568976,18.51,18.62,18.172,18.47,1568976,0.0,1.0
2025-01-07,18.86,19.015,18.37,18.5,479717,18.86,19.015,18.37,18.5,479717,0.0,1.0
2025-01-08,18.86,18.94,18.5,18.87,542114,18.86,18.94,18.5,18.87,542114,0.0,1.0
2025-01-10,18.63,18.82,18.33,18.59,530599,18.63,18.82,18.33,18.59,530599,0.0,1.0
2025-01-13,18.31,18.56,18.11,18.5,494063,18.31,18.56,18.11,18.5,494063,0.0,1.0
2025-01-14,18.26,18.66,18.185,18.34,387948,18.26,18.66,18.185,18.34,387948,0.0,1.0
2025-01-15,18.71,18.77,18.45,18.59,217939,18.71,18.77,18.45,18.59,217939,0.0,1.0
2025-01-16,19.39,19.45,18.73,18.73,259869,19.39,19.45,18.73,18.73,259869,0.0,1.0
2025-01-17,19.39,19.6475,19.355,19.56,523069,19.39,19.6475,19.355,19.56,523069,0.0,1.0
2025-01-21,19.75,19.86,19.4301,19.47,524744,19.75,19.86,19.4301,19.47,524744,0.0,1.0
2025-01-22,19.09,19.62,18.803,19.62,503029,19.09,19.62,18.803,19.62,503029,0.0,1.0
2025-01-23,19.11,19.2,18.87,19.05,299716,19.11,19.2,18.87,19.05,299716,0.0,1.0
2025-01-24,19.03,19.2,18.91,19.06,301667,19.03,19.2,18.91,19.06,301667,0.0,1.0
2025-01-27,19.74,19.82,19.13,19.21,318549,19.74,19.82,19.13,19.21,318549,0.0,1.0
2025-01-28,19.72,19.92,19.395,19.68,295478,19.72,19.92,19.395,19.68,295478,0.0,1.0
2025-01-29,19.72,19.95,19.55,19.56,343067,19.72,19.95,19.55,19.56,343067,0.0,1.0
2025-01-30,19.37,19.9,19.29,19.9,270916,19.37,19.9,19.29,19.9,270916,0.0,1.0
2025-01-31,19.13,19.33,18.9,19.22,505469,19.13,19.33,18.9,19.22,505469,0.0,1.0
2025-02-03,18.8,18.97,18.565,18.77,331119,18.8,18.97,18.565,18.77,331119,0.0,1.0
2025-02-04,18.52,18.98,18.52,18.81,459575,18.52,18.98,18.52,18.81,459575,0.0,1.0
2025-02-05,18.74,18.75,18.39,18.63,260074,18.74,18.75,18.39,18.63,260074,0.0,1.0
2025-02-06,18.96,19.0199,18.65,18.76,193601,18.96,19.0199,18.65,18.76,193601,0.0,1.0
2025-02-07,18.89,19.0,18.755,19.0,283713,18.89,19.0,18.755,19.0,283713,0.0,1.0
2025-02-10,18.79,18.95,18.78,18.9,289171,18.79,18.95,18.78,18.9,289171,0.0,1.0
2025-02-11,19.06,19.27,18.74,18.74,359240,19.06,19.27,18.74,18.74,359240,0.0,1.0
2025-02-12,18.8,19.115,18.69,19.0,364263,18.8,19.115,18.69,19.0,364263,0.0,1.0
2025-02-13,18.9,19.01,18.6,18.84,283598,18.9,19.01,18.6,18.84,283598,0.0,1.0
2025-02-14,18.63,19.04,18.55,18.8,413662,18.63,19.04,18.55,18.8,413662,0.0,1.0
2025-02-18,18.55,18.79,18.355,18.63,359247,18.55,18.79,18.355,18.63,359247,0.0,1.0
2025-02-19,18.28,18.5861,18.19,18.5,376823,18.28,18.5861,18.19,18.5,376823,0.0,1.0
2025-02-20,18.15,18.29,17.47,18.17,561844,18.15,18.29,17.47,18.17,561844,0.0,1.0
2025-02-21,17.83,18.33,17.7201,18.33,311838,17.83,18.33,17.7201,18.33,311838,0.0,1.0
2025-02-24,17.74,18.15,17.74,17.91,483293,17.74,18.15,17.74,17.91,483293,0.0,1.0
2025-02-25,18.26,18.35,17.79,17.93,477433,18.26,18.35,17.79,17.93,477433,0.0,1.0
2025-02-26,18.41,18.67,18.25,18.32,298298,18.41,18.67,18.25,18.32,298298,0.0,1.0
2025-02-27,19.36,19.93,18.46,18.99,657413,19.36,19.93,18.46,18.99,657413,0.0,1.0
2025-02-28,19.56,20.04,19.34,19.82,861256,19.56,20.04,19.34,19.82,861256,0.0,1.0
2025-03-03,19.6,20.04,19.4,19.48,566088,19.6,20.04,19.4,19.48,566088,0.0,1.0
2025-03-04,19.87,20.16,19.03,19.5,1224631,19.87,20.16,19.03,19.5,1224631,0.0,1.0
2025-03-05,20.94,20.96,19.69,19.81,961074,20.94,20.96,19.69,19.81,961074,0.0,1.0
2025-03-06,21.03,21.05,20.12,20.88,898238,21.03,21.05,20.12,20.88,898238,0.0,1.0
2025-03-07,20.91,21.0,20.44,21.0,536464,20.91,21.0,20.44,21.0,536464,0.0,1.0
2025-03-10,20.67,20.755,20.192,20.42,539403,20.67,20.755,20.192,20.42,539403,0.0,1.0
2025-03-11,20.71,21.0,20.4,21.0,645530,20.71,21.0,20.4,21.0,645530,0.0,1.0
2025-03-12,20.39,20.6,19.87,20.58,570022,20.39,20.6,19.87,20.58,570022,0.0,1.0
2025-03-13,20.22,20.67,20.145,20.3,311864,20.22,20.67,20.145,20.3,311864,0.0,1.0
2025-03-14,19.97,20.215,19.77,20.05,796800,19.97,20.215,19.77,20.05,796800,0.0,1.0
2025-03-17,20.31,20.65,19.93,19.94,632827,20.31,20.65,19.93,19.94,632827,0.0,1.0
2025-03-18,20.72,20.91,20.33,20.45,901458,20.72,20.91,20.33,20.45,901458,0.0,1.0
2025-03-19,21.03,21.05,20.6,20.78,556500,21.03,21.05,20.6,20.78,556500,0.0,1.0
2025-03-20,21.17,21.4799,20.86,20.86,654919,21.17,21.4799,20.86,20.86,654919,0.0,1.0
2025-03-21,20.74,21.18,20.6,20.91,895368,20.74,21.18,20.6,20.91,895368,0.0,1.0
2025-03-24,21.34,21.415,20.84,20.84,625421,21.34,21.415,20.84,20.84,625421,0.0,1.0
2025-03-25,21.43,21.68,21.4,21.4,520042,21.43,21.68,21.4,21.4,520042,0.0,1.0
2025-03-26,21.24,21.68,21.12,21.53,483889,21.24,21.68,21.12,21.53,483889,0.0,1.0
2025-03-27,21.58,21.665,21.25,21.38,664526,21.58,21.665,21.25,21.38,664526,0.0,1.0
2025-03-28,21.34,21.575,21.16,21.56,478825,21.34,21.575,21.16,21.56,478825,0.0,1.0
2025-03-31,20.73,21.35,20.62,21.11,826955,20.73,21.35,20.62,21.11,826955,0.0,1.0
2025-04-01,21.25,21.365,20.81,20.81,527123,21.25,21.365,20.81,20.81,527123,0.0,1.0
2025-04-02,21.16,21.2799,21.02,21.08,449647,21.16,21.2799,21.02,21.08,449647,0.0,1.0
2025-04-03,21.07,21.3,20.6,20.82,925492,21.07,21.3,20.6,20.82,925492,0.0,1.0
2025-04-04,19.24,20.69,18.83,20.59,847223,19.24,20.69,18.83,20.59,847223,0.0,1.0
2025-04-07,18.38,19.17,18.04,18.84,1172866,18.38,19.17,18.04,18.84,1172866,0.0,1.0
2025-04-08,18.0,18.99,17.76,18.94,653401,18.0,18.99,17.76,18.94,653401,0.0,1.0
2025-04-09,18.45,18.8347,17.37,17.9,1380014,18.45,18.8347,17.37,17.9,1380014,0.0,1.0
2025-04-10,17.68,18.325,17.345,18.01,619902,17.68,18.325,17.345,18.01,619902,0.0,1.0
2025-04-11,17.46,17.79,16.8,17.53,744935,17.46,17.79,16.8,17.53,744935,0.0,1.0
2025-04-14,18.25,18.34,17.68,17.68,507104,18.25,18.34,17.68,17.68,507104,0.0,1.0
2025-04-15,18.53,18.64,18.145,18.32,471537,18.53,18.64,18.145,18.32,471537,0.0,1.0
2025-04-16,18.35,18.755,18.28,18.63,311608,18.35,18.755,18.28,18.63,311608,0.0,1.0
2025-04-17,18.56,18.65,18.245,18.35,335821,18.56,18.65,18.245,18.35,335821,0.0,1.0
2025-04-21,17.9,18.63,17.63,18.49,346699,17.9,18.63,17.63,18.49,346699,0.0,1.0
2025-04-22,18.47,18.49,17.985,18.16,409108,18.47,18.49,17.985,18.16,409108,0.0,1.0
2025-04-23,18.23,18.92,18.21,18.62,361381,18.23,18.92,18.21,18.62,361381,0.0,1.0
2025-04-24,18.14,18.3585,18.01,18.35,510665,18.14,18.3585,18.01,18.35,510665,0.0,1.0
2025-04-25,18.16,18.1791,17.5,17.98,570988,18.16,18.1791,17.5,17.98,570988,0.0,1.0
2025-04-28,18.38,18.51,17.95,18.17,591030,18.38,18.51,17.95,18.17,591030,0.0,1.0
2025-04-29,18.7,18.715,18.155,18.25,249298,18.7,18.715,18.155,18.25,249298,0.0,1.0
2025-04-30,18.5,18.57,18.13,18.51,462243,18.5,18.57,18.13,18.51,462243,0.0,1.0
2025-05-01,18.17,18.46,18.14,18.36,269641,18.17,18.46,18.14,18.36,269641,0.0,1.0
2025-05-02,18.85,18.99,18.36,18.39,364449,18.85,18.99,18.36,18.39,364449,0.0,1.0
2025-05-05,19.06,19.2,18.51,18.67,393073,19.06,19.2,18.51,18.67,393073,0.0,1.0
2025-05-06,19.08,19.28,18.78,18.92,454348,19.08,19.28,18.78,18.92,454348,0.0,1.0
2025-05-07,19.21,19.43,18.95,19.08,865948,19.21,19.43,18.95,19.08,865948,0.0,1.0
2025-05-08,20.28,20.4,18.76,19.95,902928,20.28,20.4,18.76,19.95,902928,0.0,1.0
2025-05-09,20.64,20.87,20.3,20.42,453502,20.64,20.87,20.3,20.42,453502,0.0,1.0
2025-05-12,20.48,20.845,20.21,20.74,622061,20.48,20.845,20.21,20.74,622061,0.0,1.0
2025-05-13,20.67,20.9,20.41,20.54,386742,20.67,20.9,20.41,20.54,386742,0.0,1.0
2025-05-14,20.41,20.63,20.17,20.6,448396,20.41,20.63,20.17,20.6,448396,0.0,1.0
2025-05-15,20.87,21.01,20.46,20.53,380024,20.87,21.01,20.46,20.53,380024,0.0,1.0
2025-05-16,21.08,21.1,20.7338,20.9,509334,21.08,21.1,20.7338,20.9,509334,0.0,1.0
2025-05-19,21.25,21.34,20.87,20.87,487891,21.25,21.34,20.87,20.87,487891,0.0,1.0
2025-05-20,21.26,21.42,21.0,21.14,321550,21.26,21.42,21.0,21.14,321550,0.0,1.0
2025-05-21,21.18,21.39,21.03,21.21,501470,21.18,21.39,21.03,21.21,501470,0.0,1.0
2025-05-22,20.66,21.22,20.65,21.08,393826,20.66,21.22,20.65,21.08,393826,0.0,1.0
2025-05-23,20.61,20.8,20.39,20.39,464093,20.61,20.8,20.39,20.39,464093,0.0,1.0
2025-05-27,20.9,20.94,20.7,20.85,667251,20.9,20.94,20.7,20.85,667251,0.0,1.0
2025-05-28,20.89,21.035,20.68,20.78,410874,20.89,21.035,20.68,20.78,410874,0.0,1.0
2025-05-29,21.67,21.675,21.02,21.02,574207,21.67,21.675,21.02,21.02,574207,0.0,1.0
2025-05-30,21.76,21.92,21.515,21.57,448985,21.76,21.92,21.515,21.57,448985,0.0,1.0
2025-06-02,22.32,22.33,21.44,21.63,568519,22.32,22.33,21.44,21.63,568519,0.0,1.0
2025-06-03,22.02,22.28,21.71,22.06,529242,22.02,22.28,21.71,22.06,529242,0.0,1.0
2025-06-04,22.08,22.2,21.925,22.09,466213,22.08,22.2,21.925,22.09,466213,0.0,1.0
2025-06-05,21.07,21.4,20.63,21.34,983602,21.07,21.4,20.63,21.34,983602,0.0,1.0
2025-06-06,21.46,21.51,21.17,21.26,438091,21.46,21.51,21.17,21.26,438091,0.0,1.0
2025-06-09,21.06,21.555,20.56,21.49,497857,21.06,21.555,20.56,21.49,497857,0.0,1.0
2025-06-10,20.95,21.11,20.74,21.11,550746,20.95,21.11,20.74,21.11,550746,0.0,1.0
2025-06-11,20.91,21.34,20.89,20.9,597542,20.91,21.34,20.89,20.9,597542,0.0,1.0
2025-06-12,21.39,21.42,20.89,20.89,364196,21.39,21.42,20.89,20.89,364196,0.0,1.0
2025-06-13,21.1,21.37,21.04,21.04,327602,21.1,21.37,21.04,21.04,327602,0.0,1.0
2025-06-16,21.4,21.71,21.27,21.27,425004,21.4,21.71,21.27,21.27,425004,0.0,1.0
2025-06-17,20.85,21.21,20.66,20.89,636841,20.85,21.21,20.66,20.89,636841,0.0,1.0
2025-06-18,20.81,21.17,20.77,20.82,488068,20.81,21.17,20.77,20.82,488068,0.0,1.0
2025-06-20,20.91,21.1,20.86,20.98,358832,20.91,21.1,20.86,20.98,358832,0.0,1.0
2025-06-23,21.19,21.195,20.835,20.86,242085,21.19,21.195,20.835,20.86,242085,0.0,1.0
2025-06-24,21.36,21.5508,21.22,21.35,367660,21.36,21.5508,21.22,21.35,367660,0.0,1.0
2025-06-25,20.98,21.4599,20.845,21.24,488556,20.98,21.4599,20.845,21.24,488556,0.0,1.0
2025-06-26,21.65,21.65,21.13,21.13,485788,21.65,21.65,21.13,21.13,485788,0.0,1.0
2025-06-27,21.44,21.87,21.3,21.65,1285100,21.44,21.87,21.3,21.65,1285100,0.0,1.0
2025-06-30,21.62,21.66,21.37,21.43,717574,21.62,21.66,21.37,21.43,717574,0.0,1.0
2025-07-01,21.72,22.02,21.455,21.52,571417,21.72,22.02,21.455,21.52,571417,0.0,1.0
2025-07-02,21.1,21.735,20.67,21.56,894628,21.1,21.735,20.67,21.56,894628,0.0,1.0
2025-07-03,21.39,21.545,21.17,21.17,235343,21.39,21.545,21.17,21.17,235343,0.0,1.0
2025-07-07,21.19,21.75,21.105,21.63,419186,21.19,21.75,21.105,21.63,419186,0.0,1.0
2025-07-08,21.09,21.4,21.08,21.14,363949,21.09,21.4,21.08,21.14,363949,0.0,1.0
2025-07-09,21.05,21.165,20.945,21.11,444186,21.05,21.165,20.945,21.11,444186,0.0,1.0
2025-07-10,20.61,21.06,20.44,21.05,552601,20.61,21.06,20.44,21.05,552601,0.0,1.0
2025-07-11,20.53,20.79,20.49,20.56,549159,20.53,20.79,20.49,20.56,549159,0.0,1.0
2025-07-14,20.93,21.01,20.465,20.51,399877,20.93,21.01,20.465,20.51,399877,0.0,1.0
2025-07-15,20.74,21.0,20.61,21.0,456678,20.74,21.0,20.61,21.0,456678,0.0,1.0
2025-07-16,21.17,21.24,20.64,20.83,574523,21.17,21.24,20.64,20.83,574523,0.0,1.0
2025-07-17,21.28,21.32,21.02,21.02,470519,21.28,21.32,21.02,21.02,470519,0.0,1.0
2025-07-18,21.12,21.45,20.92,21.24,756316,21.12,21.45,20.92,21.24,756316,0.0,1.0
2025-07-21,21.03,21.34,21.01,21.29,292294,21.03,21.34,21.01,21.29,292294,0.0,1.0
2025-07-22,21.61,21.65,21.1,21.1,331020,21.61,21.65,21.1,21.1,331020,0.0,1.0
2025-07-23,21.71,21.89,21.52,21.68,363275,21.71,21.89,21.52,21.68,363275,0.0,1.0
2025-07-24,21.28,21.705,21.27,21.53,322210,21.28,21.705,21.27,21.53,322210,0.0,1.0
2025-07-25,21.55,21.71,21.25,21.25,337520,21.55,21.71,21.25,21.25,337520,0.0,1.0
2025-07-28,21.33,21.54,21.21,21.52,228927,21.33,21.54,21.21,21.52,228927,0.0,1.0
2025-07-29,21.63,21.719,21.365,21.53,328491,21.63,21.719,21.365,21.53,328491,0.0,1.0
2025-07-30,21.35,21.8,21.22,21.69,520416,21.35,21.8,21.22,21.69,520416,0.0,1.0
2025-07-31,21.49,21.8,21.25,21.25,388352,21.49,21.8,21.25,21.25,388352,0.0,1.0
2025-08-01,21.15,21.495,21.0,21.37,353378,21.15,21.495,21.0,21.37,353378,0.0,1.0
2025-08-04,21.38,21.527,21.27,21.4,488975,21.38,21.527,21.27,21.4,488975,0.0,1.0
2025-08-05,21.18,21.64,21.125,21.53,403985,21.18,21.64,21.125,21.53,403985,0.0,1.0
2025-08-06,21.55,21.61,21.0138,21.02,391818,21.55,21.61,21.0138,21.02,391818,0.0,1.0
2025-08-07,22.29,23.03,22.08,22.35,522922,22.29,23.03,22.08,22.35,522922,0.0,1.0
2025-08-08,22.38,22.725,22.31,22.31,316969,22.38,22.725,22.31,22.31,316969,0.0,1.0
2025-08-11,22.67,22.745,22.47,22.47,268897,22.67,22.745,22.47,22.47,268897,0.0,1.0
2025-08-12,23.31,23.53,22.79,22.87,681319,23.31,23.53,22.79,22.87,681319,0.0,1.0
2025-08-13,23.96,24.04,23.32,23.32,610379,23.96,24.04,23.32,23.32,610379,0.0,1.0
2025-08-14,24.4,24.54,23.84,24.05,636238,24.4,24.54,23.84,24.05,636238,0.0,1.0
2025-08-15,23.35,24.5,23.28,24.43,779680,23.35,24.5,23.28,24.43,779680,0.0,1.0
2025-08-18,23.02,23.4599,22.87,23.21,545564,23.02,23.4599,22.87,23.21,545564,0.0,1.0
2025-08-19,23.2,23.65,22.81,23.05,948679,23.2,23.65,22.81,23.05,948679,0.0,1.0
2025-08-20,23.82,23.9,23.21,23.31,773960,23.82,23.9,23.21,23.31,773960,0.0,1.0
2025-08-21,24.09,24.325,23.62,23.8,518412,24.09,24.325,23.62,23.8,518412,0.0,1.0
2025-08-22,24.1,24.395,24.04,24.34,441671,24.1,24.395,24.04,24.34,441671,0.0,1.0
2025-08-25,23.46,24.31,23.45,24.12,339746,23.46,24.31,23.45,24.12,339746,0.0,1.0
2025-08-26,23.36,23.44,23.25,23.29,470900,23.36,23.44,23.25,23.29,470900,0.0,1.0
2025-08-27,24.26,24.43,23.44,23.48,792387,24.26,24.43,23.44,23.48,792387,0.0,1.0
2025-08-28,23.96,24.33,23.74,24.16,478410,23.96,24.33,23.74,24.16,478410,0.0,1.0
2025-08-29,23.84,24.15,23.71,23.94,412697,23.84,24.15,23.71,23.94,412697,0.0,1.0
2025-09-02,23.7,23.78,23.47,23.57,321468,23.7,23.78,23.47,23.57,321468,0.0,1.0
2025-09-03,24.34,24.45,23.66,23.66,675749,24.34,24.45,23.66,23.66,675749,0.0,1.0
2025-09-04,24.59,24.67,24.24,24.46,431442,24.59,24.67,24.24,24.46,431442,0.0,1.0
2025-09-05,24.42,24.63,24.25,24.63,471590,24.42,24.63,24.25,24.63,471590,0.0,1.0
2025-09-08,24.01,24.42,24.0,24.28,452745,24.01,24.42,24.0,24.28,452745,0.0,1.0
2025-09-09,23.75,24.09,23.65,24.01,447979,23.75,24.09,23.65,24.01,447979,0.0,1.0
2025-09-10,23.58,23.82,23.29,23.58,482319,23.58,23.82,23.29,23.58,482319,0.0,1.0
2025-09-11,24.27,24.27,23.61,23.61,375697,24.27,24.27,23.61,23.61,375697,0.0,1.0
2025-09-12,24.29,24.48,23.96,23.97,306664,24.29,24.48,23.96,23.97,306664,0.0,1.0
2025-09-15,24.16,24.363,24.092,24.24,255979,24.16,24.363,24.092,24.24,255979,0.0,1.0
2025-09-16,23.47,24.3099,23.4,24.07,272442,23.47,24.3099,23.4,24.07,272442,0.0,1.0
2025-09-17,23.56,23.9,23.5,23.5,341911,23.56,23.9,23.5,23.5,341911,0.0,1.0
2025-09-18,24.43,24.44,23.44,23.44,486183,24.43,24.44,23.44,23.44,486183,0.0,1.0
2025-09-19,24.38,24.99,23.92,24.33,1044167,24.38,24.99,23.92,24.33,1044167,0.0,1.0
2025-09-22,24.39,24.465,24.16,24.38,273167,24.39,24.465,24.16,24.38,273167,0.0,1.0
2025-09-23,24.57,24.6992,24.37,24.42,414114,24.57,24.6992,24.37,24.42,414114,0.0,1.0
2025-09-24,24.56,24.74,24.37,24.37,363258,24.56,24.74,24.37,24.37,363258,0.0,1.0
2025-09-25,24.35,24.64,24.14,24.51,376099,24.35,24.64,24.14,24.51,376099,0.0,1.0
2025-09-26,24.64,24.708,24.44,24.44,164545,24.64,24.708,24.44,24.44,164545,0.0,1.0
2025-09-29,24.6,24.63,24.34,24.51,343725,24.6,24.63,24.34,24.51,343725,0.0,1.0
2025-09-30,24.8,25.08,24.6,24.6,593950,24.8,25.08,24.6,24.6,593950,0.0,1.0
2025-10-01,24.52,25.37,24.51,24.9,526608,24.52,25.37,24.51,24.9,526608,0.0,1.0
2025-10-02,24.15,24.56,23.77,24.49,278065,24.15,24.56,23.77,24.49,278065,0.0,1.0
2025-10-03,24.57,24.87,24.0864,24.16,361477,24.57,24.87,24.0864,24.16,361477,0.0,1.0
2025-10-06,24.96,25.1814,24.6746,24.85,373290,24.96,25.1814,24.6746,24.85,373290,0.0,1.0
2025-10-07,24.74,25.16,24.67,25.03,315849,24.74,25.16,24.67,25.03,315849,0.0,1.0
2025-10-08,24.64,25.19,24.52,25.19,349427,24.64,25.19,24.52,25.19,349427,0.0,1.0
2025-10-09,24.47,24.66,24.19,24.61,295821,24.47,24.66,24.19,24.61,295821,0.0,1.0
2025-10-10,23.89,24.71,23.805,24.4,197312,23.89,24.71,23.805,24.4,197312,0.0,1.0
2025-10-13,23.95,24.06,23.79,23.9,187040,23.95,24.06,23.79,23.9,187040,0.0,1.0
2025-10-14,24.62,24.64,23.93,24.16,367239,24.62,24.64,23.93,24.16,367239,0.0,1.0
2025-10-15,24.41,24.685,24.17,24.62,249450,24.41,24.685,24.17,24.62,249450,0.0,1.0
2025-10-16,23.53,24.27,23.331,24.27,290737,23.53,24.27,23.331,24.27,290737,0.0,1.0
2025-10-17,23.74,23.878,23.33,23.46,587981,23.74,23.878,23.33,23.46,587981,0.0,1.0
2025-10-20,23.86,23.95,23.57,23.82,155026,23.86,23.95,23.57,23.82,155026,0.0,1.0
2025-10-21,24.47,24.6995,23.86,23.86,238045,24.47,24.6995,23.86,23.86,238045,0.0,1.0
2025-10-22,24.39,24.5675,24.18,24.51,198513,24.39,24.5675,24.18,24.51,198513,0.0,1.0
2025-10-23,24.7,24.79,24.11,24.4,241388,24.7,24.79,24.11,24.4,241388,0.0,1.0
2025-10-24,24.76,25.06,24.4122,24.79,301922,24.76,25.06,24.4122,24.79,301922,0.0,1.0
2025-10-27,24.65,25.0,24.37,25.0,294796,24.65,25.0,24.37,25.0,294796,0.0,1.0
2025-10-28,23.9,24.6,23.87,24.6,369609,23.9,24.6,23.87,24.6,369609,0.0,1.0
2025-10-29,23.71,24.19,23.54,23.72,380991,23.71,24.19,23.54,23.72,380991,0.0,1.0
2025-10-30,23.75,24.22,23.73,23.74,428125,23.75,24.22,23.73,23.74,428125,0.0,1.0
2025-10-31,23.67,23.91,23.58,23.71,358249,23.67,23.91,23.58,23.71,358249,0.0,1.0
2025-11-03,23.24,23.7,23.155,23.69,374358,23.24,23.7,23.155,23.69,374358,0.0,1.0
2025-11-04,23.59,23.92,22.66,23.34,516321,23.59,23.92,22.66,23.34,516321,0.0,1.0
2025-11-05,25.99,26.435,24.84,24.98,823900,25.99,26.435,24.84,24.98,823900,0.0,1.0
2025-11-06,25.68,26.3415,25.61,26.13,400305,25.68,26.3415,25.61,26.13,400305,0.0,1.0
2025-11-07,26.08,26.28,25.68,25.85,502429,26.08,26.28,25.68,25.85,502429,0.0,1.0
2025-11-10,26.26,26.8753,26.02,26.35,648514,26.26,26.8753,26.02,26.35,648514,0.0,1.0
2025-11-11,26.25,26.36,26.03,26.24,567582,26.25,26.36,26.03,26.24,567582,0.0,1.0
2025-11-12,26.5,26.51,26.1401,26.23,581163,26.5,26.51,26.1401,26.23,581163,0.0,1.0
2025-11-13,26.22,26.72,26.2,26.47,538325,26.22,26.72,26.2,26.47,538325,0.0,1.0
2025-11-14,26.08,26.459,25.85,26.0,475116,26.08,26.459,25.85,26.0,475116,0.0,1.0
2025-11-17,25.68,26.4999,25.57,26.2,519441,25.68,26.4999,25.57,26.2,519441,0.0,1.0
2025-11-18,26.26,26.31,25.69,25.69,334895,26.26,26.31,25.69,25.69,334895,0.0,1.0
2025-11-19,25.74,26.355,25.545,26.3,404346,25.74,26.355,25.545,26.3,404346,0.0,1.0
2025-11-20,25.74,26.16,25.63,25.86,442370,25.74,26.16,25.63,25.86,442370,0.0,1.0
2025-11-21,26.97,27.28,25.86,25.86,987577,26.97,27.28,25.86,25.86,987577,0.0,1.0
2025-11-24,27.36,27.4,26.6,26.89,711906,27.36,27.4,26.6,26.89,711906,0.0,1.0
2025-11-25,27.6,27.88,27.47,27.5,598883,27.6,27.88,27.47,27.5,598883,0.0,1.0
2025-11-26,27.6,27.68,27.4,27.5,237261,27.6,27.68,27.4,27.5,237261,0.0,1.0