date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-20,62.03,63.5,50.61,52.56,16843327,62.03,63.5,50.61,52.56,16843327,0.0,1.0
2024-03-21,64.15,80.0,63.45,66.0,11454349,64.15,80.0,63.45,66.0,11454349,0.0,1.0
2024-03-22,70.0,72.0,65.21,65.5,4387368,70.0,72.0,65.21,65.5,4387368,0.0,1.0
2024-03-25,85.0,86.95,70.0,73.39,7353881,85.0,86.95,70.0,73.39,7353881,0.0,1.0
2024-03-26,83.38,95.21,77.5,88.9,10591536,83.38,95.21,77.5,88.9,10591536,0.0,1.0
2024-03-27,79.92,82.0,75.0,81.21,3574729,79.92,82.0,75.0,81.21,3574729,0.0,1.0
2024-03-28,74.19,81.58,73.35,79.57,2388108,74.19,81.58,73.35,79.57,2388108,0.0,1.0
2024-04-01,71.12,73.4,66.76,72.62,4309333,71.12,73.4,66.76,72.62,4309333,0.0,1.0
2024-04-02,72.21,74.6279,68.0,69.7,2017986,72.21,74.6279,68.0,69.7,2017986,0.0,1.0
2024-04-03,69.28,74.72,69.01,72.06,1689899,69.28,74.72,69.01,72.06,1689899,0.0,1.0
2024-04-04,69.77,73.2,67.75,69.71,1688195,69.77,73.2,67.75,69.71,1688195,0.0,1.0
2024-04-05,71.34,75.0,67.6262,69.04,1471569,71.34,75.0,67.6262,69.04,1471569,0.0,1.0
2024-04-08,69.92,74.4999,69.1624,73.0,1242967,69.92,74.4999,69.1624,73.0,1242967,0.0,1.0
2024-04-09,68.37,70.9899,66.0,69.92,1144501,68.37,70.9899,66.0,69.92,1144501,0.0,1.0
2024-04-10,71.31,71.67,65.89,66.32,1520923,71.31,71.67,65.89,66.32,1520923,0.0,1.0
2024-04-11,75.59,77.5,70.76,71.46,2467544,75.59,77.5,70.76,71.46,2467544,0.0,1.0
2024-04-12,72.73,75.3599,70.5303,74.65,1197222,72.73,75.3599,70.5303,74.65,1197222,0.0,1.0
2024-04-15,71.3,79.47,70.89,74.83,2510839,71.3,79.47,70.89,74.83,2510839,0.0,1.0
2024-04-16,74.52,75.75,69.2001,71.9,1493774,74.52,75.75,69.2001,71.9,1493774,0.0,1.0
2024-04-17,73.21,75.54,71.1598,75.0,1399631,73.21,75.54,71.1598,75.0,1399631,0.0,1.0
2024-04-18,70.92,72.99,68.55,72.99,1393330,70.92,72.99,68.55,72.99,1393330,0.0,1.0
2024-04-19,64.49,69.7,60.21,69.08,4006154,64.49,69.7,60.21,69.08,4006154,0.0,1.0
2024-04-22,65.79,68.73,64.562,65.0,1330346,65.79,68.73,64.562,65.0,1330346,0.0,1.0
2024-04-23,71.72,73.52,66.81,67.55,1514813,71.72,73.52,66.81,67.55,1514813,0.0,1.0
2024-04-24,70.99,75.5,69.13,73.2,1470674,70.99,75.5,69.13,73.2,1470674,0.0,1.0
2024-04-25,71.59,73.1938,67.29,68.42,1281248,71.59,73.1938,67.29,68.42,1281248,0.0,1.0
2024-04-26,85.0,85.27,70.2,70.97,3013699,85.0,85.27,70.2,70.97,3013699,0.0,1.0
2024-04-29,85.7,88.59,80.24,81.28,3601211,85.7,88.59,80.24,81.28,3601211,0.0,1.0
2024-04-30,84.76,87.2,81.68,83.97,1983931,84.76,87.2,81.68,83.97,1983931,0.0,1.0
2024-05-01,74.83,80.62,74.43,80.52,3959123,74.83,80.62,74.43,80.52,3959123,0.0,1.0
2024-05-02,79.06,79.58,71.68,76.91,2647417,79.06,79.58,71.68,76.91,2647417,0.0,1.0
2024-05-03,76.96,81.25,76.51,81.07,2141981,76.96,81.25,76.51,81.07,2141981,0.0,1.0
2024-05-06,78.11,81.04,76.705,77.3,1935766,78.11,81.04,76.705,77.3,1935766,0.0,1.0
2024-05-07,76.19,78.94,75.01,75.86,2392100,76.19,78.94,75.01,75.86,2392100,0.0,1.0
2024-05-08,69.26,74.2,66.1,71.06,5411724,69.26,74.2,66.1,71.06,5411724,0.0,1.0
2024-05-09,70.06,72.15,68.01,72.02,3297449,70.06,72.15,68.01,72.02,3297449,0.0,1.0
2024-05-10,70.08,74.19,68.89,71.14,1828618,70.08,74.19,68.89,71.14,1828618,0.0,1.0
2024-05-13,70.26,74.035,69.92,71.18,1929976,70.26,74.035,69.92,71.18,1929976,0.0,1.0
2024-05-14,72.32,72.88,68.81,71.0,1611246,72.32,72.88,68.81,71.0,1611246,0.0,1.0
2024-05-15,77.42,77.42,71.4584,73.8,2755346,77.42,77.42,71.4584,73.8,2755346,0.0,1.0
2024-05-16,73.0,77.57,72.15,77.52,2175198,73.0,77.57,72.15,77.52,2175198,0.0,1.0
2024-05-17,72.5,74.46,70.92,73.63,1204166,72.5,74.46,70.92,73.63,1204166,0.0,1.0
2024-05-20,72.51,73.13,70.15,71.11,1332300,72.51,73.13,70.15,71.11,1332300,0.0,1.0
2024-05-21,73.34,75.38,71.71,72.3,1101838,73.34,75.38,71.71,72.3,1101838,0.0,1.0
2024-05-22,73.14,75.14,72.75,74.0,1272149,73.14,75.14,72.75,74.0,1272149,0.0,1.0
2024-05-23,70.07,76.65,69.5,76.0,2212113,70.07,76.65,69.5,76.0,2212113,0.0,1.0
2024-05-24,71.99,72.816,70.68,71.1,857851,71.99,72.816,70.68,71.1,857851,0.0,1.0
2024-05-28,68.89,72.83,68.14,72.83,2246164,68.89,72.83,68.14,72.83,2246164,0.0,1.0
2024-05-29,67.45,68.88,66.415,67.99,1352420,67.45,68.88,66.415,67.99,1352420,0.0,1.0
2024-05-30,65.44,67.39,61.58,67.35,2787512,65.44,67.39,61.58,67.35,2787512,0.0,1.0
2024-05-31,64.54,66.01,61.72,66.0,1517085,64.54,66.01,61.72,66.0,1517085,0.0,1.0
2024-06-03,63.62,66.48,62.4032,65.13,1622073,63.62,66.48,62.4032,65.13,1622073,0.0,1.0
2024-06-04,61.21,63.47,60.73,63.16,1800791,61.21,63.47,60.73,63.16,1800791,0.0,1.0
2024-06-05,62.21,63.59,60.03,62.04,2002304,62.21,63.59,60.03,62.04,2002304,0.0,1.0
2024-06-06,63.01,64.27,60.7909,62.5,1461916,63.01,64.27,60.7909,62.5,1461916,0.0,1.0
2024-06-07,61.94,64.04,61.27,62.09,1163930,61.94,64.04,61.27,62.09,1163930,0.0,1.0
2024-06-10,66.7,67.22,62.0,62.11,1918337,66.7,67.22,62.0,62.11,1918337,0.0,1.0
2024-06-11,65.13,66.9,64.41,66.0,1162454,65.13,66.9,64.41,66.0,1162454,0.0,1.0
2024-06-12,64.57,67.18,63.66,66.33,1096735,64.57,67.18,63.66,66.33,1096735,0.0,1.0
2024-06-13,63.11,66.49,62.7001,65.24,1221880,63.11,66.49,62.7001,65.24,1221880,0.0,1.0
2024-06-14,63.92,64.6678,61.5,62.08,1458586,63.92,64.6678,61.5,62.08,1458586,0.0,1.0
2024-06-17,64.88,66.39,63.49,64.32,1411962,64.88,66.39,63.49,64.32,1411962,0.0,1.0
2024-06-18,67.16,68.5,64.19,65.0,1533831,67.16,68.5,64.19,65.0,1533831,0.0,1.0
2024-06-20,63.16,68.48,62.83,67.6,1756744,63.16,68.48,62.83,67.6,1756744,0.0,1.0
2024-06-21,59.01,62.02,58.92,60.84,4204450,59.01,62.02,58.92,60.84,4204450,0.0,1.0
2024-06-24,58.92,59.42,55.8,58.35,1553410,58.92,59.42,55.8,58.35,1553410,0.0,1.0
2024-06-25,57.81,59.92,57.36,59.78,727052,57.81,59.92,57.36,59.78,727052,0.0,1.0
2024-06-26,55.6,59.32,54.9,57.16,1811573,55.6,59.32,54.9,57.16,1811573,0.0,1.0
2024-06-27,57.88,57.97,54.5142,55.0,1120105,57.88,57.97,54.5142,55.0,1120105,0.0,1.0
2024-06-28,60.51,61.8,58.06,58.26,3002041,60.51,61.8,58.06,58.26,3002041,0.0,1.0
2024-07-01,57.54,60.7799,56.4,60.5,1890528,57.54,60.7799,56.4,60.5,1890528,0.0,1.0
2024-07-02,60.5,60.55,56.81,57.1,848182,60.5,60.55,56.81,57.1,848182,0.0,1.0
2024-07-03,59.34,60.8199,58.12,59.55,629243,59.34,60.8199,58.12,59.55,629243,0.0,1.0
2024-07-05,59.44,61.49,58.58,59.74,931921,59.44,61.49,58.58,59.74,931921,0.0,1.0
2024-07-08,58.91,60.98,58.41,60.01,1400602,58.91,60.98,58.41,60.01,1400602,0.0,1.0
2024-07-09,56.2,59.0,55.39,58.54,1502103,56.2,59.0,55.39,58.54,1502103,0.0,1.0
2024-07-10,56.88,57.59,55.26,56.71,898501,56.88,57.59,55.26,56.71,898501,0.0,1.0
2024-07-11,55.14,57.94,54.91,57.51,1307157,55.14,57.94,54.91,57.51,1307157,0.0,1.0
2024-07-12,55.89,57.26,54.8,55.53,1101836,55.89,57.26,54.8,55.53,1101836,0.0,1.0
2024-07-15,57.87,61.0,56.3,56.84,2204626,57.87,61.0,56.3,56.84,2204626,0.0,1.0
2024-07-16,57.52,59.5112,56.02,58.69,1527675,57.52,59.5112,56.02,58.69,1527675,0.0,1.0
2024-07-17,54.34,55.98,54.1149,55.97,1758278,54.34,55.98,54.1149,55.97,1758278,0.0,1.0
2024-07-18,53.5,55.1367,52.14,55.0,1022328,53.5,55.1367,52.14,55.0,1022328,0.0,1.0
2024-07-19,51.64,54.5,51.58,53.69,709762,51.64,54.5,51.58,53.69,709762,0.0,1.0
2024-07-22,52.96,53.28,51.32,52.88,899716,52.96,53.28,51.32,52.88,899716,0.0,1.0
2024-07-23,52.61,54.062,51.95,52.56,622733,52.61,54.062,51.95,52.56,622733,0.0,1.0
2024-07-24,47.15,52.08,46.55,52.08,2421275,47.15,52.08,46.55,52.08,2421275,0.0,1.0
2024-07-25,47.05,49.6,45.41,48.0,2533689,47.05,49.6,45.41,48.0,2533689,0.0,1.0
2024-07-26,47.135,47.9,45.47,47.88,1825349,47.135,47.9,45.47,47.88,1825349,0.0,1.0
2024-07-29,46.01,48.798,45.89,47.51,1438325,46.01,48.798,45.89,47.51,1438325,0.0,1.0
2024-07-30,42.22,46.1016,41.822,45.92,2181823,42.22,46.1016,41.822,45.92,2181823,0.0,1.0
2024-07-31,43.84,45.19,43.47,44.41,1451498,43.84,45.19,43.47,44.41,1451498,0.0,1.0
2024-08-01,40.45,44.59,39.41,43.6,1934928,40.45,44.59,39.41,43.6,1934928,0.0,1.0
2024-08-02,42.38,44.15,36.57,38.03,3059513,42.38,44.15,36.57,38.03,3059513,0.0,1.0
2024-08-05,43.78,46.25,37.52,37.52,3348935,43.78,46.25,37.52,37.52,3348935,0.0,1.0
2024-08-06,42.48,44.9,41.3,44.32,2534292,42.48,44.9,41.3,44.32,2534292,0.0,1.0
2024-08-07,36.37,43.4,36.215,43.12,5713171,36.37,43.4,36.215,43.12,5713171,0.0,1.0
2024-08-08,41.01,41.89,37.25,37.26,5975052,41.01,41.89,37.25,37.26,5975052,0.0,1.0
2024-08-09,40.91,41.36,38.93,40.69,2020736,40.91,41.36,38.93,40.69,2020736,0.0,1.0
2024-08-12,39.73,40.71,38.73,40.64,1674549,39.73,40.71,38.73,40.64,1674549,0.0,1.0
2024-08-13,40.4,41.1,39.07,40.64,2288302,40.4,41.1,39.07,40.64,2288302,0.0,1.0
2024-08-14,38.86,40.6,38.55,40.5,1966389,38.86,40.6,38.55,40.5,1966389,0.0,1.0
2024-08-15,43.3,45.0,39.65,40.0,4716021,43.3,45.0,39.65,40.0,4716021,0.0,1.0
2024-08-16,40.91,42.0,39.97,41.78,4751776,40.91,42.0,39.97,41.78,4751776,0.0,1.0
2024-08-19,41.09,41.2,39.52,40.87,2386435,41.09,41.2,39.52,40.87,2386435,0.0,1.0
2024-08-20,39.16,41.346,38.42,40.93,3298168,39.16,41.346,38.42,40.93,3298168,0.0,1.0
2024-08-21,40.66,40.721,38.01,39.01,2221398,40.66,40.721,38.01,39.01,2221398,0.0,1.0
2024-08-22,39.785,41.38,39.29,41.38,1435578,39.785,41.38,39.29,41.38,1435578,0.0,1.0
2024-08-23,41.77,41.87,38.9246,39.49,2538912,41.77,41.87,38.9246,39.49,2538912,0.0,1.0
2024-08-26,43.0,43.9,41.58,41.94,3395659,43.0,43.9,41.58,41.94,3395659,0.0,1.0
2024-08-27,44.71,45.4399,42.86,43.0,4029010,44.71,45.4399,42.86,43.0,4029010,0.0,1.0
2024-08-28,43.52,45.46,41.69,44.22,3411866,43.52,45.46,41.69,44.22,3411866,0.0,1.0
2024-08-29,48.22,50.04,43.58,43.88,6836980,48.22,50.04,43.58,43.88,6836980,0.0,1.0
2024-08-30,43.06,47.85,40.77,47.85,8629974,43.06,47.85,40.77,47.85,8629974,0.0,1.0
2024-09-03,39.11,42.68,38.96,42.1,4442972,39.11,42.68,38.96,42.1,4442972,0.0,1.0
2024-09-04,41.69,43.18,39.66,39.96,4207026,41.69,43.18,39.66,39.96,4207026,0.0,1.0
2024-09-05,41.69,42.72,40.26,40.5,2884277,41.69,42.72,40.26,40.5,2884277,0.0,1.0
2024-09-06,40.0,41.9899,39.55,41.93,2304088,40.0,41.9899,39.55,41.93,2304088,0.0,1.0
2024-09-09,38.03,40.4,37.9518,40.2,3052276,38.03,40.4,37.9518,40.2,3052276,0.0,1.0
2024-09-10,38.3,38.73,36.85,37.74,1620072,38.3,38.73,36.85,37.74,1620072,0.0,1.0
2024-09-11,41.97,42.1,38.14,38.56,2900726,41.97,42.1,38.14,38.56,2900726,0.0,1.0
2024-09-12,41.36,42.3,40.78,41.79,2292761,41.36,42.3,40.78,41.79,2292761,0.0,1.0
2024-09-13,43.45,43.54,41.4695,41.84,3064230,43.45,43.54,41.4695,41.84,3064230,0.0,1.0
2024-09-16,43.86,44.325,42.8,43.39,2882054,43.86,44.325,42.8,43.39,2882054,0.0,1.0
2024-09-17,46.33,46.79,44.4,44.75,3677945,46.33,46.79,44.4,44.75,3677945,0.0,1.0
2024-09-18,46.44,48.31,46.06,46.6,6085118,46.44,48.31,46.06,46.6,6085118,0.0,1.0
2024-09-19,47.13,48.42,46.8,48.33,3504937,47.13,48.42,46.8,48.33,3504937,0.0,1.0
2024-09-20,50.51,50.69,47.0,47.05,8256739,50.51,50.69,47.0,47.05,8256739,0.0,1.0
2024-09-23,50.7,51.3,49.5,50.62,2710425,50.7,51.3,49.5,50.62,2710425,0.0,1.0
2024-09-24,51.17,51.572,50.05,51.27,1687602,51.17,51.572,50.05,51.27,1687602,0.0,1.0
2024-09-25,52.1,52.55,50.79,50.9,2476847,52.1,52.55,50.79,50.9,2476847,0.0,1.0
2024-09-26,54.75,55.08,52.1,53.88,3796981,54.75,55.08,52.1,53.88,3796981,0.0,1.0
2024-09-27,53.52,55.5,52.23,55.0,3891689,53.52,55.5,52.23,55.0,3891689,0.0,1.0
2024-09-30,52.39,53.92,51.87,52.6,2359427,52.39,53.92,51.87,52.6,2359427,0.0,1.0
2024-10-01,50.68,53.0,50.42,52.71,1779814,50.68,53.0,50.42,52.71,1779814,0.0,1.0
2024-10-02,50.54,51.71,49.084,50.08,1495855,50.54,51.71,49.084,50.08,1495855,0.0,1.0
2024-10-03,48.76,50.78,48.74,50.2,1901003,48.76,50.78,48.74,50.2,1901003,0.0,1.0
2024-10-04,52.34,52.42,49.41,50.0,3838134,52.34,52.42,49.41,50.0,3838134,0.0,1.0
2024-10-07,52.55,53.22,51.14,52.47,2436869,52.55,53.22,51.14,52.47,2436869,0.0,1.0
2024-10-08,52.96,53.69,51.55,51.82,1825468,52.96,53.69,51.55,51.82,1825468,0.0,1.0
2024-10-09,61.22,63.15,59.45,61.16,12526268,61.22,63.15,59.45,61.16,12526268,0.0,1.0
2024-10-10,66.11,66.175,60.12,60.98,8234746,66.11,66.175,60.12,60.98,8234746,0.0,1.0
2024-10-11,66.69,70.74,65.31,65.34,7639568,66.69,70.74,65.31,65.34,7639568,0.0,1.0
2024-10-14,64.96,68.676,64.79,66.77,3234333,64.96,68.676,64.79,66.77,3234333,0.0,1.0
2024-10-15,62.47,64.5,60.475,64.46,3026188,62.47,64.5,60.475,64.46,3026188,0.0,1.0
2024-10-16,65.59,66.11,62.01,64.31,4148593,65.59,66.11,62.01,64.31,4148593,0.0,1.0
2024-10-17,65.99,69.4823,65.625,67.96,5348089,65.99,69.4823,65.625,67.96,5348089,0.0,1.0
2024-10-18,66.87,68.7399,66.17,66.75,2453871,66.87,68.7399,66.17,66.75,2453871,0.0,1.0
2024-10-21,67.18,67.5,65.64,66.96,2728243,67.18,67.5,65.64,66.96,2728243,0.0,1.0
2024-10-22,68.29,68.75,65.5,67.12,2932448,68.29,68.75,65.5,67.12,2932448,0.0,1.0
2024-10-23,67.8,70.0863,65.1,68.1,2557630,67.8,70.0863,65.1,68.1,2557630,0.0,1.0
2024-10-24,70.3,70.7,68.29,68.46,3546534,70.3,70.7,68.29,68.46,3546534,0.0,1.0
2024-10-25,72.67,75.05,71.35,71.45,5388433,72.67,75.05,71.35,71.45,5388433,0.0,1.0
2024-10-28,72.87,73.6398,71.1196,72.94,1865520,72.87,73.6398,71.1196,72.94,1865520,0.0,1.0
2024-10-29,74.07,75.0,72.93,72.96,1996003,74.07,75.0,72.93,72.96,1996003,0.0,1.0
2024-10-30,73.5,75.16,72.32,72.42,1927159,73.5,75.16,72.32,72.42,1927159,0.0,1.0
2024-10-31,70.16,73.275,69.33,73.275,2890553,70.16,73.275,69.33,73.275,2890553,0.0,1.0
2024-11-01,72.65,74.02,70.74,71.86,2328296,72.65,74.02,70.74,71.86,2328296,0.0,1.0
2024-11-04,69.65,72.59,67.31,72.23,5365107,69.65,72.59,67.31,72.23,5365107,0.0,1.0
2024-11-05,95.91,97.3494,84.11,86.35,24756931,95.91,97.3494,84.11,86.35,24756931,0.0,1.0
2024-11-06,98.17,98.68,86.5,90.0,15381668,98.17,98.68,86.5,90.0,15381668,0.0,1.0
2024-11-07,94.49,99.84,94.41,99.0,6308086,94.49,99.84,94.41,99.0,6308086,0.0,1.0
2024-11-08,99.3,99.36,93.3,96.22,5016912,99.3,99.36,93.3,96.22,5016912,0.0,1.0
2024-11-11,92.25,100.09,89.13,100.0,8504561,92.25,100.09,89.13,100.0,8504561,0.0,1.0
2024-11-12,90.75,93.6,87.89,91.65,4369836,90.75,93.6,87.89,91.65,4369836,0.0,1.0
2024-11-13,89.3,94.05,89.24,91.36,3164052,89.3,94.05,89.24,91.36,3164052,0.0,1.0
2024-11-14,88.49,92.37,88.19,89.95,2980491,88.49,92.37,88.19,89.95,2980491,0.0,1.0
2024-11-15,86.45,89.1499,85.01,87.0,3969651,86.45,89.1499,85.01,87.0,3969651,0.0,1.0
2024-11-18,90.38,91.2199,86.67,89.41,6344475,90.38,91.2199,86.67,89.41,6344475,0.0,1.0
2024-11-19,95.18,96.48,90.15,90.6,6027676,95.18,96.48,90.15,90.6,6027676,0.0,1.0
2024-11-20,97.42,98.79,92.17,94.7882,5830311,97.42,98.79,92.17,94.7882,5830311,0.0,1.0
2024-11-21,104.12,108.37,101.32,102.34,9198942,104.12,108.37,101.32,102.34,9198942,0.0,1.0
2024-11-22,102.28,109.11,102.0,105.12,4755348,102.28,109.11,102.0,105.12,4755348,0.0,1.0
2024-11-25,107.31,113.85,105.25,107.0,7764634,107.31,113.85,105.25,107.0,7764634,0.0,1.0
2024-11-26,105.48,110.98,103.64,108.0,4343890,105.48,110.98,103.64,108.0,4343890,0.0,1.0
2024-11-27,99.6,105.87,96.79,105.76,5221924,99.6,105.87,96.79,105.76,5221924,0.0,1.0
2024-11-29,103.25,105.721,100.64,101.6,1915788,103.25,105.721,100.64,101.6,1915788,0.0,1.0
2024-12-02,103.39,105.02,100.84,103.84,3197972,103.39,105.02,100.84,103.84,3197972,0.0,1.0
2024-12-03,116.51,117.26,105.19,105.52,8309024,116.51,117.26,105.19,105.52,8309024,0.0,1.0
2024-12-04,115.27,121.2,114.8,116.69,4687319,115.27,121.2,114.8,116.69,4687319,0.0,1.0
2024-12-05,114.68,117.66,112.54,115.14,2803859,114.68,117.66,112.54,115.14,2803859,0.0,1.0
2024-12-06,120.4,120.88,113.3275,115.0,4065807,120.4,120.88,113.3275,115.0,4065807,0.0,1.0
2024-12-09,122.03,123.4005,117.41,122.13,4008621,122.03,123.4005,117.41,122.13,4008621,0.0,1.0
2024-12-10,118.17,125.41,116.2301,122.22,4102742,118.17,125.41,116.2301,122.22,4102742,0.0,1.0
2024-12-11,122.62,127.25,120.785,121.155,3545194,122.62,127.25,120.785,121.155,3545194,0.0,1.0
2024-12-12,122.45,124.53,120.01,120.3,2169314,122.45,124.53,120.01,120.3,2169314,0.0,1.0
2024-12-13,132.14,132.68,125.4698,126.8,5083477,132.14,132.68,125.4698,126.8,5083477,0.0,1.0
2024-12-16,130.48,136.39,128.85,133.0,5846674,130.48,136.39,128.85,133.0,5846674,0.0,1.0
2024-12-17,127.94,131.89,124.51,127.82,5139320,127.94,131.89,124.51,127.82,5139320,0.0,1.0
2024-12-18,122.47,132.9,119.5,128.78,6019294,122.47,132.9,119.5,128.78,6019294,0.0,1.0
2024-12-19,125.28,128.9737,119.02,124.145,6066895,125.28,128.9737,119.02,124.145,6066895,0.0,1.0
2024-12-20,132.17,133.31,120.91,122.75,11491663,132.17,133.31,120.91,122.75,11491663,0.0,1.0
2024-12-23,135.57,138.14,131.5501,135.11,3501020,135.57,138.14,131.5501,135.11,3501020,0.0,1.0
2024-12-24,141.6,144.132,137.28,138.23,2739746,141.6,144.132,137.28,138.23,2739746,0.0,1.0
2024-12-26,145.81,147.36,141.35,143.76,3912368,145.81,147.36,141.35,143.76,3912368,0.0,1.0
2024-12-27,141.53,145.975,139.5,145.0,3452535,141.53,145.975,139.5,145.0,3452535,0.0,1.0
2024-12-30,136.42,138.9591,133.31,135.27,3086547,136.42,138.9591,133.31,135.27,3086547,0.0,1.0
2024-12-31,132.45,136.9353,131.7,136.42,2493286,132.45,136.9353,131.7,136.42,2493286,0.0,1.0
2025-01-02,134.63,136.2,125.81,130.27,3203469,134.63,136.2,125.81,130.27,3203469,0.0,1.0
2025-01-03,140.93,141.1498,133.08,135.615,2745696,140.93,141.1498,133.08,135.615,2745696,0.0,1.0
2025-01-06,143.64,147.39,140.37,147.15,3237415,143.64,147.39,140.37,147.15,3237415,0.0,1.0
2025-01-07,133.6,145.325,132.4201,145.23,3977606,133.6,145.325,132.4201,145.23,3977606,0.0,1.0
2025-01-08,130.77,133.01,127.0,131.2,3683813,130.77,133.01,127.0,131.2,3683813,0.0,1.0
2025-01-10,129.7,130.76,124.0,127.7,2420628,129.7,130.76,124.0,127.7,2420628,0.0,1.0
2025-01-13,127.19,127.69,121.65,124.34,3793937,127.19,127.69,121.65,124.34,3793937,0.0,1.0
2025-01-14,128.45,132.1,125.15,130.4,2710402,128.45,132.1,125.15,130.4,2710402,0.0,1.0
2025-01-15,131.77,135.81,131.231,132.6,3254395,131.77,135.81,131.231,132.6,3254395,0.0,1.0
2025-01-16,127.9,135.7,123.34,133.97,4186507,127.9,135.7,123.34,133.97,4186507,0.0,1.0
2025-01-17,133.3,134.2,126.3001,128.17,3245906,133.3,134.2,126.3001,128.17,3245906,0.0,1.0
2025-01-21,124.41,129.5,119.37,128.5,5684839,124.41,129.5,119.37,128.5,5684839,0.0,1.0
2025-01-22,122.95,130.5,121.5213,126.27,4027468,122.95,130.5,121.5213,126.27,4027468,0.0,1.0
2025-01-23,123.73,124.0,112.18,119.68,6127819,123.73,124.0,112.18,119.68,6127819,0.0,1.0
2025-01-24,115.55,127.35,113.42,126.14,5465359,115.55,127.35,113.42,126.14,5465359,0.0,1.0
2025-01-27,83.16,103.0,79.55,102.24,16766218,83.16,103.0,79.55,102.24,16766218,0.0,1.0
2025-01-28,89.63,90.65,83.85,88.815,9003319,89.63,90.65,83.85,88.815,9003319,0.0,1.0
2025-01-29,90.43,92.885,87.17,90.6,4832929,90.43,92.885,87.17,90.6,4832929,0.0,1.0
2025-01-30,96.87,98.32,93.0,93.88,5575154,96.87,98.32,93.0,93.88,5575154,0.0,1.0
2025-01-31,101.42,106.0,96.555,98.0,6444013,101.42,106.0,96.555,98.0,6444013,0.0,1.0
2025-02-03,98.12,100.95,87.04,88.9,5218341,98.12,100.95,87.04,88.9,5218341,0.0,1.0
2025-02-04,101.73,103.98,98.6701,100.51,3398541,101.73,103.98,98.6701,100.51,3398541,0.0,1.0
2025-02-05,106.57,107.17,100.76,102.75,3351724,106.57,107.17,100.76,102.75,3351724,0.0,1.0
2025-02-06,104.51,111.12,100.95,109.83,4953043,104.51,111.12,100.95,109.83,4953043,0.0,1.0
2025-02-07,101.29,109.0,99.68,106.83,4960358,101.29,109.0,99.68,106.83,4960358,0.0,1.0
2025-02-10,103.29,104.25,100.02,103.01,10839571,103.29,104.25,100.02,103.01,10839571,0.0,1.0
2025-02-11,92.04,105.88,91.75,97.1116,14123346,92.04,105.88,91.75,97.1116,14123346,0.0,1.0
2025-02-12,87.5,91.78,86.55,91.49,7539902,87.5,91.78,86.55,91.49,7539902,0.0,1.0
2025-02-13,88.19,92.0,87.29,87.525,6136601,88.19,92.0,87.29,87.525,6136601,0.0,1.0
2025-02-14,87.85,88.285,83.69,88.285,6191016,87.85,88.285,83.69,88.285,6191016,0.0,1.0
2025-02-18,93.27,94.58,87.7,88.6,6130620,93.27,94.58,87.7,88.6,6130620,0.0,1.0
2025-02-19,89.9,92.49,87.25,91.035,4728185,89.9,92.49,87.25,91.035,4728185,0.0,1.0
2025-02-20,88.43,90.54,85.12,90.54,3859624,88.43,90.54,85.12,90.54,3859624,0.0,1.0
2025-02-21,85.72,90.81,85.19,88.9,3964160,85.72,90.81,85.19,88.9,3964160,0.0,1.0
2025-02-24,84.63,87.2,80.36,85.0,6194678,84.63,87.2,80.36,85.0,6194678,0.0,1.0
2025-02-25,77.74,82.27,74.8,82.06,7391737,77.74,82.27,74.8,82.06,7391737,0.0,1.0
2025-02-26,83.0,83.65,79.49,79.79,4059032,83.0,83.65,79.49,79.79,4059032,0.0,1.0
2025-02-27,75.75,85.1,75.62,85.02,4097159,75.75,85.1,75.62,85.02,4097159,0.0,1.0
2025-02-28,74.35,76.1,70.55,72.795,10688770,74.35,76.1,70.55,72.795,10688770,0.0,1.0
2025-03-03,67.68,75.17,67.37,74.98,8022320,67.68,75.17,67.37,74.98,8022320,0.0,1.0
2025-03-04,69.63,72.12,63.14,64.88,6980492,69.63,72.12,63.14,64.88,6980492,0.0,1.0
2025-03-05,68.57,69.9785,66.06,69.81,5378593,68.57,69.9785,66.06,69.81,5378593,0.0,1.0
2025-03-06,63.49,66.2499,61.4,64.34,5630192,63.49,66.2499,61.4,64.34,5630192,0.0,1.0
2025-03-07,66.92,67.98,62.013,63.73,5819543,66.92,67.98,62.013,63.73,5819543,0.0,1.0
2025-03-10,61.7,64.68,60.45,64.0,5007346,61.7,64.68,60.45,64.0,5007346,0.0,1.0
2025-03-11,66.05,68.07,60.29,61.19,5641143,66.05,68.07,60.29,61.19,5641143,0.0,1.0
2025-03-12,68.82,71.45,67.68,69.905,4757242,68.82,71.45,67.68,69.905,4757242,0.0,1.0
2025-03-13,65.32,68.39,64.15,68.11,2369767,65.32,68.39,64.15,68.11,2369767,0.0,1.0
2025-03-14,72.18,72.43,67.5001,67.88,3700318,72.18,72.43,67.5001,67.88,3700318,0.0,1.0
2025-03-17,72.05,73.6,69.51,71.23,3637180,72.05,73.6,69.51,71.23,3637180,0.0,1.0
2025-03-18,68.89,71.21,67.5,70.7,2825010,68.89,71.21,67.5,70.7,2825010,0.0,1.0
2025-03-19,68.89,70.595,67.51,69.0,3153217,68.89,70.595,67.51,69.0,3153217,0.0,1.0
2025-03-20,68.97,70.14,67.01,67.57,2318782,68.97,70.14,67.01,67.57,2318782,0.0,1.0
2025-03-21,71.1,71.19,65.5,67.85,3655000,71.1,71.19,65.5,67.85,3655000,0.0,1.0
2025-03-24,73.78,74.799,72.0,73.6,2416333,73.78,74.799,72.0,73.6,2416333,0.0,1.0
2025-03-25,72.19,74.66,72.03,74.08,1646212,72.19,74.66,72.03,74.08,1646212,0.0,1.0
2025-03-26,66.95,72.235,66.155,71.88,3019200,66.95,72.235,66.155,71.88,3019200,0.0,1.0
2025-03-27,62.79,65.49,62.18,65.49,3117989,62.79,65.49,62.18,65.49,3117989,0.0,1.0
2025-03-28,60.78,63.56,59.62,61.85,3138396,60.78,63.56,59.62,61.85,3138396,0.0,1.0
2025-03-31,59.67,59.75,57.2,58.19,3752292,59.67,59.75,57.2,58.19,3752292,0.0,1.0
2025-04-01,62.01,62.77,58.48,59.33,3464650,62.01,62.77,58.48,59.33,3464650,0.0,1.0
2025-04-02,64.08,65.22,59.0,59.95,4536059,64.08,65.22,59.0,59.95,4536059,0.0,1.0
2025-04-03,55.68,59.9785,55.385,58.09,6459876,55.68,59.9785,55.385,58.09,6459876,0.0,1.0
2025-04-04,52.94,53.71,47.125,52.46,5761861,52.94,53.71,47.125,52.46,5761861,0.0,1.0
2025-04-07,55.16,59.45,48.35,48.51,5090080,55.16,59.45,48.35,48.51,5090080,0.0,1.0
2025-04-08,53.71,61.0,52.06,59.32,4651439,53.71,61.0,52.06,59.32,4651439,0.0,1.0
2025-04-09,64.33,64.78,52.0,54.09,7028732,64.33,64.78,52.0,54.09,7028732,0.0,1.0
2025-04-10,58.86,61.23,56.7001,61.23,3995985,58.86,61.23,56.7001,61.23,3995985,0.0,1.0
2025-04-11,60.13,61.42,58.2298,58.74,4529931,60.13,61.42,58.2298,58.74,4529931,0.0,1.0
2025-04-14,59.41,64.6,57.9712,63.29,3722068,59.41,64.6,57.9712,63.29,3722068,0.0,1.0
2025-04-15,60.08,60.83,58.78,59.4,2316231,60.08,60.83,58.78,59.4,2316231,0.0,1.0
2025-04-16,58.785,59.36,56.3,56.56,2777085,58.785,59.36,56.3,56.56,2777085,0.0,1.0
2025-04-17,58.96,59.13,56.53,58.34,1942125,58.96,59.13,56.53,58.34,1942125,0.0,1.0
2025-04-21,54.42,57.6899,52.565,56.9,3176045,54.42,57.6899,52.565,56.9,3176045,0.0,1.0
2025-04-22,55.31,56.93,54.5401,55.51,2487706,55.31,56.93,54.5401,55.51,2487706,0.0,1.0
2025-04-23,60.15,62.98,59.32,60.74,4450343,60.15,62.98,59.32,60.74,4450343,0.0,1.0
2025-04-24,64.55,64.98,61.1801,62.01,3024519,64.55,64.98,61.1801,62.01,3024519,0.0,1.0
2025-04-25,66.11,67.14,63.2,63.97,2982796,66.11,67.14,63.2,63.97,2982796,0.0,1.0
2025-04-28,66.08,67.44,64.35,66.48,1869530,66.08,67.44,64.35,66.48,1869530,0.0,1.0
2025-04-29,65.65,66.5199,64.6,65.68,1508698,65.65,66.5199,64.6,65.68,1508698,0.0,1.0
2025-04-30,65.31,65.36,62.31,62.505,1747267,65.31,65.36,62.31,62.505,1747267,0.0,1.0
2025-05-01,69.22,70.5,68.245,68.6,3831889,69.22,70.5,68.245,68.6,3831889,0.0,1.0
2025-05-02,71.27,73.06,70.9245,71.59,3199692,71.27,73.06,70.9245,71.59,3199692,0.0,1.0
2025-05-05,72.15,73.47,70.6452,70.75,3061704,72.15,73.47,70.6452,70.75,3061704,0.0,1.0
2025-05-06,71.36,72.35,68.6401,69.535,4119746,71.36,72.35,68.6401,69.535,4119746,0.0,1.0
2025-05-07,71.09,71.3,63.4,67.355,8753905,71.09,71.3,63.4,67.355,8753905,0.0,1.0
2025-05-08,71.64,73.81,69.835,72.93,4702997,71.64,73.81,69.835,72.93,4702997,0.0,1.0
2025-05-09,71.2,73.4635,69.26,71.7,2695768,71.2,73.4635,69.26,71.7,2695768,0.0,1.0
2025-05-12,80.28,81.2699,76.53,80.035,6341961,80.28,81.2699,76.53,80.035,6341961,0.0,1.0
2025-05-13,87.76,88.22,81.14,81.32,6657308,87.76,88.22,81.14,81.32,6657308,0.0,1.0
2025-05-14,90.66,92.24,86.8501,90.36,6111981,90.66,92.24,86.8501,90.36,6111981,0.0,1.0
2025-05-15,92.19,93.39,88.15,88.4,4406980,92.19,93.39,88.15,88.4,4406980,0.0,1.0
2025-05-16,90.56,92.59,89.0493,92.16,3859305,90.56,92.59,89.0493,92.16,3859305,0.0,1.0
2025-05-19,90.285,90.98,87.27,87.32,3560862,90.285,90.98,87.27,87.32,3560862,0.0,1.0
2025-05-20,94.46,94.7,89.03,90.0,4388338,94.46,94.7,89.03,90.0,4388338,0.0,1.0
2025-05-21,92.17,96.11,90.6313,93.58,5401850,92.17,96.11,90.6313,93.58,5401850,0.0,1.0
2025-05-22,94.3,98.1766,91.62,92.56,4741546,94.3,98.1766,91.62,92.56,4741546,0.0,1.0
2025-05-23,94.62,95.25,90.7,90.99,3226967,94.62,95.25,90.7,90.99,3226967,0.0,1.0
2025-05-27,97.54,99.29,96.397,97.25,3560758,97.54,99.29,96.397,97.25,3560758,0.0,1.0
2025-05-28,96.46,99.24,96.41,98.03,3388259,96.46,99.24,96.41,98.03,3388259,0.0,1.0
2025-05-29,96.61,100.1899,96.23,100.0,3743240,96.61,100.1899,96.23,100.0,3743240,0.0,1.0
2025-05-30,90.72,94.79,87.29,94.6,11139258,90.72,94.79,87.29,94.6,11139258,0.0,1.0
2025-06-02,92.92,93.18,89.65,89.93,2897226,92.92,93.18,89.65,89.93,2897226,0.0,1.0
2025-06-03,95.09,97.0,93.8,94.86,3533701,95.09,97.0,93.8,94.86,3533701,0.0,1.0
2025-06-04,95.22,98.24,95.02,96.0,3552847,95.22,98.24,95.02,96.0,3552847,0.0,1.0
2025-06-05,90.71,96.88,89.88,95.84,4139895,90.71,96.88,89.88,95.84,4139895,0.0,1.0
2025-06-06,90.75,92.96,89.814,92.64,2852265,90.75,92.96,89.814,92.64,2852265,0.0,1.0
2025-06-09,92.35,93.58,90.27,91.7,2650673,92.35,93.58,90.27,91.7,2650673,0.0,1.0
2025-06-10,91.46,94.0,88.59,93.0,2461486,91.46,94.0,88.59,93.0,2461486,0.0,1.0
2025-06-11,94.54,96.0,89.81,92.025,4590360,94.54,96.0,89.81,92.025,4590360,0.0,1.0
2025-06-12,94.34,97.24,92.51,93.755,2853734,94.34,97.24,92.51,93.755,2853734,0.0,1.0
2025-06-13,89.73,94.2,89.29,91.0,3499703,89.73,94.2,89.29,91.0,3499703,0.0,1.0
2025-06-16,95.3,98.1,91.4,91.4,3180637,95.3,98.1,91.4,91.4,3180637,0.0,1.0
2025-06-17,92.91,96.9989,92.8,94.75,2829245,92.91,96.9989,92.8,94.75,2829245,0.0,1.0
2025-06-18,99.53,99.66,92.5,93.095,4531342,99.53,99.66,92.5,93.095,4531342,0.0,1.0
2025-06-20,93.075,101.819,91.8,101.3,8080950,93.075,101.819,91.8,101.3,8080950,0.0,1.0
2025-06-23,85.95,93.67,85.75,92.45,7162004,85.95,93.67,85.75,92.45,7162004,0.0,1.0
2025-06-24,87.26,88.95,85.25,88.0,7533804,87.26,88.95,85.25,88.0,7533804,0.0,1.0
2025-06-25,89.63,89.93,84.78,88.7,5739704,89.63,89.93,84.78,88.7,5739704,0.0,1.0
2025-06-26,97.96,99.76,91.0,91.06,7538308,97.96,99.76,91.0,91.06,7538308,0.0,1.0
2025-06-27,91.02,97.94,89.98,97.605,10062384,91.02,97.94,89.98,97.605,10062384,0.0,1.0
2025-06-30,90.42,93.98,89.7,92.25,3981546,90.42,93.98,89.7,92.25,3981546,0.0,1.0
2025-07-01,88.66,91.06,85.85,89.21,4345049,88.66,91.06,85.85,89.21,4345049,0.0,1.0
2025-07-02,88.57,92.68,87.14,88.05,3756556,88.57,92.68,87.14,88.05,3756556,0.0,1.0
2025-07-03,90.8,93.1681,89.0,89.86,2438903,90.8,93.1681,89.0,89.86,2438903,0.0,1.0
2025-07-07,89.62,91.2777,89.15,90.23,2707888,89.62,91.2777,89.15,90.23,2707888,0.0,1.0
2025-07-08,92.3,93.45,90.06,90.06,3590919,92.3,93.45,90.06,90.06,3590919,0.0,1.0
2025-07-09,99.86,100.21,93.5349,94.0,5640287,99.86,100.21,93.5349,94.0,5640287,0.0,1.0
2025-07-10,97.02,103.5,92.8,103.21,6415396,97.02,103.5,92.8,103.21,6415396,0.0,1.0
2025-07-11,95.9,99.56,95.22,96.0,2883765,95.9,99.56,95.22,96.0,2883765,0.0,1.0
2025-07-14,90.32,95.4034,88.185,95.01,5518358,90.32,95.4034,88.185,95.01,5518358,0.0,1.0
2025-07-15,92.36,94.14,90.59,94.09,3085997,92.36,94.14,90.59,94.09,3085997,0.0,1.0
2025-07-16,91.94,93.18,88.73,92.475,3659077,91.94,93.18,88.73,92.475,3659077,0.0,1.0
2025-07-17,97.95,99.14,90.9,92.3,5308518,97.95,99.14,90.9,92.3,5308518,0.0,1.0
2025-07-18,102.13,103.99,96.7926,99.79,5569337,102.13,103.99,96.7926,99.79,5569337,0.0,1.0
2025-07-21,121.89,124.21,110.67,110.78,14105748,121.89,124.21,110.67,110.78,14105748,0.0,1.0
2025-07-22,116.91,118.0,107.64,116.0,7687379,116.91,118.0,107.64,116.0,7687379,0.0,1.0
2025-07-23,119.48,125.45,116.01,119.95,6305964,119.48,125.45,116.01,119.95,6305964,0.0,1.0
2025-07-24,121.68,122.93,118.1501,121.01,3316833,121.68,122.93,118.1501,121.01,3316833,0.0,1.0
2025-07-25,122.23,123.61,120.11,120.61,2648330,122.23,123.61,120.11,120.61,2648330,0.0,1.0
2025-07-28,124.05,129.4982,121.7601,126.17,4654834,124.05,129.4982,121.7601,126.17,4654834,0.0,1.0
2025-07-29,118.41,125.8,116.51,124.87,6874352,118.41,125.8,116.51,124.87,6874352,0.0,1.0
2025-07-30,128.87,130.78,120.9812,121.675,7972696,128.87,130.78,120.9812,121.675,7972696,0.0,1.0
2025-07-31,136.73,143.15,131.8,132.11,8339804,136.73,143.15,131.8,132.11,8339804,0.0,1.0
2025-08-01,131.1,134.11,124.02,126.565,6940255,131.1,134.11,124.02,126.565,6940255,0.0,1.0
2025-08-04,137.93,142.461,135.0,137.23,5934091,137.93,142.461,135.0,137.23,5934091,0.0,1.0
2025-08-05,135.54,142.2299,134.21,138.86,6941118,135.54,142.2299,134.21,138.86,6941118,0.0,1.0
2025-08-06,174.39,183.62,160.47,164.99,17234708,174.39,183.62,160.47,164.99,17234708,0.0,1.0
2025-08-07,170.89,175.5,165.13,175.0,8765728,170.89,175.5,165.13,175.0,8765728,0.0,1.0
2025-08-08,179.28,180.67,169.4701,170.01,7065279,179.28,180.67,169.4701,170.01,7065279,0.0,1.0
2025-08-11,179.43,185.75,175.6,179.11,4769126,179.43,185.75,175.6,179.11,4769126,0.0,1.0
2025-08-12,192.0,193.77,180.615,180.91,7072602,192.0,193.77,180.615,180.91,7072602,0.0,1.0
2025-08-13,193.64,199.47,186.02,193.66,4834965,193.64,199.47,186.02,193.66,4834965,0.0,1.0
2025-08-14,190.69,192.365,185.61,187.0,4518885,190.69,192.365,185.61,187.0,4518885,0.0,1.0
2025-08-15,185.85,187.285,181.0,185.0,4143413,185.85,187.285,181.0,185.0,4143413,0.0,1.0
2025-08-18,186.43,187.18,176.0,183.96,4705082,186.43,187.18,176.0,183.96,4705082,0.0,1.0
2025-08-19,171.06,185.34,170.0,183.985,5361152,171.06,185.34,170.0,183.985,5361152,0.0,1.0
2025-08-20,172.45,172.8,161.39,168.0,5902644,172.45,172.8,161.39,168.0,5902644,0.0,1.0
2025-08-21,177.53,180.47,171.8486,173.899,4750722,177.53,180.47,171.8486,173.899,4750722,0.0,1.0
2025-08-22,179.09,186.18,174.58,175.88,4006526,179.09,186.18,174.58,175.88,4006526,0.0,1.0
2025-08-25,174.15,179.1,172.01,177.97,3580608,174.15,179.1,172.01,177.97,3580608,0.0,1.0
2025-08-26,178.56,180.91,174.15,174.5,2859177,178.56,180.91,174.15,174.5,2859177,0.0,1.0
2025-08-27,179.2,184.49,176.03,183.15,2543439,179.2,184.49,176.03,183.15,2543439,0.0,1.0
2025-08-28,189.15,191.2887,182.3525,182.5,4732454,189.15,191.2887,182.3525,182.5,4732454,0.0,1.0
2025-08-29,182.2,189.31,178.56,189.15,3750360,182.2,189.31,178.56,189.15,3750360,0.0,1.0
2025-09-02,174.24,180.7,167.5,177.13,5872273,174.24,180.7,167.5,177.13,5872273,0.0,1.0
2025-09-03,176.61,179.985,172.5001,174.765,3123433,176.61,179.985,172.5001,174.765,3123433,0.0,1.0
2025-09-04,187.95,188.05,174.51,178.9,7121114,187.95,188.05,174.51,178.9,7121114,0.0,1.0
2025-09-05,191.2,197.37,184.0,194.5,6502946,191.2,197.37,184.0,194.5,6502946,0.0,1.0
2025-09-08,216.1,220.69,194.01,194.7,9797759,216.1,220.69,194.01,194.7,9797759,0.0,1.0
2025-09-09,214.49,217.92,208.28,213.305,4669694,214.49,217.92,208.28,213.305,4669694,0.0,1.0
2025-09-10,230.37,230.88,217.0,225.435,6204624,230.37,230.88,217.0,225.435,6204624,0.0,1.0
2025-09-11,232.9,237.82,228.51,233.74,4051927,232.9,237.82,228.51,233.74,4051927,0.0,1.0
2025-09-12,229.5,234.7698,226.0,233.0,3698976,229.5,234.7698,226.0,233.0,3698976,0.0,1.0
2025-09-15,231.29,235.88,226.2,229.0,3254157,231.29,235.88,226.2,229.0,3254157,0.0,1.0
2025-09-16,238.79,241.29,231.99,232.89,4370701,238.79,241.29,231.99,232.89,4370701,0.0,1.0
2025-09-17,249.38,252.6,236.36,244.225,5925315,249.38,252.6,236.36,244.225,5925315,0.0,1.0
2025-09-18,251.88,262.9,244.0501,255.0,6183806,251.88,262.9,244.0501,255.0,6183806,0.0,1.0
2025-09-19,245.2,249.61,231.18,245.31,22438641,245.2,249.61,231.18,245.31,22438641,0.0,1.0
2025-09-22,237.3,243.2,232.0,239.875,6360511,237.3,243.2,232.0,239.875,6360511,0.0,1.0
2025-09-23,230.11,236.49,219.25,236.49,6143565,230.11,236.49,219.25,236.49,6143565,0.0,1.0
2025-09-24,205.27,213.69,195.68,212.0,13345541,205.27,213.69,195.68,212.0,13345541,0.0,1.0
2025-09-25,200.64,205.17,191.66,192.55,6227743,200.64,205.17,191.66,192.55,6227743,0.0,1.0
2025-09-26,197.78,201.99,193.25,200.535,3317839,197.78,201.99,193.25,200.535,3317839,0.0,1.0
2025-09-29,198.8,209.54,198.29,208.215,4092218,198.8,209.54,198.29,208.215,4092218,0.0,1.0
2025-09-30,195.8,205.4,189.28,200.69,5498605,195.8,205.4,189.28,200.69,5498605,0.0,1.0
2025-10-01,194.5,195.88,186.1197,191.79,4896079,194.5,195.88,186.1197,191.79,4896079,0.0,1.0
2025-10-02,209.6,211.6858,198.2,200.0,6604137,209.6,211.6858,198.2,200.0,6604137,0.0,1.0
2025-10-03,200.74,214.29,198.28,212.5,5188079,200.74,214.29,198.28,212.5,5188079,0.0,1.0
2025-10-06,220.81,232.0,217.0,228.56,8726006,220.81,232.0,217.0,228.56,8726006,0.0,1.0
2025-10-07,212.1,224.12,205.92,221.11,4777072,212.1,224.12,205.92,221.11,4777072,0.0,1.0
2025-10-08,219.36,219.675,211.34,214.74,3672365,219.36,219.675,211.34,214.74,3672365,0.0,1.0
2025-10-09,225.43,229.75,219.15,222.0,4635480,225.43,229.75,219.15,222.0,4635480,0.0,1.0
2025-10-10,206.21,230.0,205.82,226.17,6984434,206.21,230.0,205.82,226.17,6984434,0.0,1.0
2025-10-13,199.53,216.27,196.0,214.465,7648896,199.53,216.27,196.0,214.465,7648896,0.0,1.0
2025-10-14,161.55,184.0,160.12,183.84,17592457,161.55,184.0,160.12,183.84,17592457,0.0,1.0
2025-10-15,161.465,170.58,158.35,170.57,7563340,161.465,170.58,158.35,170.57,7563340,0.0,1.0
2025-10-16,163.55,167.4098,159.8,163.96,6249650,163.55,167.4098,159.8,163.96,6249650,0.0,1.0
2025-10-17,159.8,160.2652,154.5,159.63,5850354,159.8,160.2652,154.5,159.63,5850354,0.0,1.0
2025-10-20,156.31,159.75,153.4001,155.01,5762707,156.31,159.75,153.4001,155.01,5762707,0.0,1.0
2025-10-21,157.51,161.1951,150.33,154.5,4556805,157.51,161.1951,150.33,154.5,4556805,0.0,1.0
2025-10-22,154.85,158.27,148.51,153.86,5274137,154.85,158.27,148.51,153.86,5274137,0.0,1.0
2025-10-23,163.64,166.33,154.89,154.89,5211831,163.64,166.33,154.89,154.89,5211831,0.0,1.0
2025-10-24,164.97,170.2,164.335,167.6,4528104,164.97,170.2,164.335,167.6,4528104,0.0,1.0
2025-10-27,170.28,174.23,168.0,171.0,3950306,170.28,174.23,168.0,171.0,3950306,0.0,1.0
2025-10-28,168.25,174.93,166.7304,172.0,2931104,168.25,174.93,166.7304,172.0,2931104,0.0,1.0
2025-10-29,173.62,175.4999,169.5001,171.0,3182850,173.62,175.4999,169.5001,171.0,3182850,0.0,1.0
2025-10-30,169.55,175.64,167.42,168.01,3084501,169.55,175.64,167.42,168.01,3084501,0.0,1.0
2025-10-31,186.68,201.86,181.0,181.5,9392262,186.68,201.86,181.0,181.5,9392262,0.0,1.0
2025-11-03,191.56,198.24,187.5,191.385,6035634,191.56,198.24,187.5,191.385,6035634,0.0,1.0
2025-11-04,179.31,193.21,179.31,181.37,8955949,179.31,193.21,179.31,181.37,8955949,0.0,1.0
2025-11-05,181.94,191.4,172.72,184.075,9321176,181.94,191.4,172.72,184.075,9321176,0.0,1.0
2025-11-06,162.83,184.0,162.38,181.72,6767564,162.83,184.0,162.38,181.72,6767564,0.0,1.0
2025-11-07,165.49,165.495,151.61,157.12,6400438,165.49,165.495,151.61,157.12,6400438,0.0,1.0
2025-11-10,173.74,176.8,167.55,173.0,4846607,173.74,176.8,167.55,173.0,4846607,0.0,1.0
2025-11-11,167.55,174.37,166.54,170.06,3254691,167.55,174.37,166.54,170.06,3254691,0.0,1.0
2025-11-12,157.79,167.955,153.95,167.76,5811875,157.79,167.955,153.95,167.76,5811875,0.0,1.0
2025-11-13,144.47,155.07,137.91,154.99,7824639,144.47,155.07,137.91,154.99,7824639,0.0,1.0
2025-11-14,144.34,151.4,136.6434,139.23,5697380,144.34,151.4,136.6434,139.23,5697380,0.0,1.0
2025-11-17,141.39,147.49,137.43,145.375,5409946,141.39,147.49,137.43,145.375,5409946,0.0,1.0
2025-11-18,139.52,144.05,136.81,138.1,4069808,139.52,144.05,136.81,138.1,4069808,0.0,1.0
2025-11-19,142.01,144.71,137.8,139.53,4224906,142.01,144.71,137.8,139.53,4224906,0.0,1.0
2025-11-20,139.29,160.7725,137.55,154.48,10310831,139.29,160.7725,137.55,154.48,10310831,0.0,1.0
2025-11-21,141.8,143.92,131.42,138.6,6831355,141.8,143.92,131.42,138.6,6831355,0.0,1.0
2025-11-24,147.75,151.6084,145.0,145.73,13436475,147.75,151.6084,145.0,145.73,13436475,0.0,1.0
2025-11-25,144.78,145.34,136.54,143.515,4268954,144.78,145.34,136.54,143.515,4268954,0.0,1.0
2025-11-26,154.22,156.68,144.0443,145.61,5194214,154.22,156.68,144.0443,145.61,5194214,0.0,1.0