date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-07-14,21.23,21.96,19.99,21.5,4710213,21.23,21.96,19.99,21.5,4710213,0.0,1.0
2023-07-17,20.8,21.75,20.02,20.4,417934,20.8,21.75,20.02,20.4,417934,0.0,1.0
2023-07-18,20.7,21.545,20.27,20.8,306222,20.7,21.545,20.27,20.8,306222,0.0,1.0
2023-07-19,20.45,21.08,20.31,20.46,212556,20.45,21.08,20.31,20.46,212556,0.0,1.0
2023-07-20,20.41,20.84,20.06,20.41,92823,20.41,20.84,20.06,20.41,92823,0.0,1.0
2023-07-21,20.4,20.69,20.13,20.69,276430,20.4,20.69,20.13,20.69,276430,0.0,1.0
2023-07-24,20.32,20.46,19.975,20.4,162226,20.32,20.46,19.975,20.4,162226,0.0,1.0
2023-07-25,20.66,21.29,20.16,20.16,80241,20.66,21.29,20.16,20.16,80241,0.0,1.0
2023-07-26,21.03,21.4,20.475,20.51,101403,21.03,21.4,20.475,20.51,101403,0.0,1.0
2023-07-27,21.29,21.47,20.57,21.07,241449,21.29,21.47,20.57,21.07,241449,0.0,1.0
2023-07-28,20.75,21.5,20.3,21.5,298841,20.75,21.5,20.3,21.5,298841,0.0,1.0
2023-07-31,21.4,21.4,20.35,20.62,72812,21.4,21.4,20.35,20.62,72812,0.0,1.0
2023-08-01,21.43,21.43,20.45,21.18,47576,21.43,21.43,20.45,21.18,47576,0.0,1.0
2023-08-02,20.81,21.91,20.31,21.64,153889,20.81,21.91,20.31,21.64,153889,0.0,1.0
2023-08-03,21.12,21.28,20.42,20.51,127564,21.12,21.28,20.42,20.51,127564,0.0,1.0
2023-08-04,20.7,21.47,20.61,20.88,81219,20.7,21.47,20.61,20.88,81219,0.0,1.0
2023-08-07,20.5,20.89,20.41,20.68,202620,20.5,20.89,20.41,20.68,202620,0.0,1.0
2023-08-08,21.46,21.989,20.67,21.13,162431,21.46,21.989,20.67,21.13,162431,0.0,1.0
2023-08-09,21.62,22.02,21.2525,21.65,124252,21.62,22.02,21.2525,21.65,124252,0.0,1.0
2023-08-10,21.95,22.53,21.5,21.76,201886,21.95,22.53,21.5,21.76,201886,0.0,1.0
2023-08-11,21.67,22.8786,21.51,21.78,118570,21.67,22.8786,21.51,21.78,118570,0.0,1.0
2023-08-14,22.55,23.06,21.13,21.81,120915,22.55,23.06,21.13,21.81,120915,0.0,1.0
2023-08-15,22.22,22.575,22.02,22.36,108380,22.22,22.575,22.02,22.36,108380,0.0,1.0
2023-08-16,23.19,23.33,22.06,22.06,194596,23.19,23.33,22.06,22.06,194596,0.0,1.0
2023-08-17,23.6,23.91,22.8,23.55,172653,23.6,23.91,22.8,23.55,172653,0.0,1.0
2023-08-18,24.24,24.25,23.26,23.81,143709,24.24,24.25,23.26,23.81,143709,0.0,1.0
2023-08-21,24.3,25.0,22.95,24.29,412865,24.3,25.0,22.95,24.29,412865,0.0,1.0
2023-08-22,24.21,25.0874,23.83,24.38,521311,24.21,25.0874,23.83,24.38,521311,0.0,1.0
2023-08-23,24.55,24.965,23.8625,24.02,297327,24.55,24.965,23.8625,24.02,297327,0.0,1.0
2023-08-24,24.7,25.54,24.4,24.59,198870,24.7,25.54,24.4,24.59,198870,0.0,1.0
2023-08-25,23.75,24.94,23.48,24.94,298298,23.75,24.94,23.48,24.94,298298,0.0,1.0
2023-08-28,23.33,23.825,23.23,23.56,169171,23.33,23.825,23.23,23.56,169171,0.0,1.0
2023-08-29,23.5,23.9,23.04,23.33,176455,23.5,23.9,23.04,23.33,176455,0.0,1.0
2023-08-30,23.9,24.45,23.3,24.45,325221,23.9,24.45,23.3,24.45,325221,0.0,1.0
2023-08-31,22.94,24.455,22.94,23.92,178520,22.94,24.455,22.94,23.92,178520,0.0,1.0
2023-09-01,24.71,25.15,22.94,22.94,322881,24.71,25.15,22.94,22.94,322881,0.0,1.0
2023-09-05,23.8,25.41,23.63,25.01,294744,23.8,25.41,23.63,25.01,294744,0.0,1.0
2023-09-06,23.67,25.3499,23.39,23.8,137595,23.67,25.3499,23.39,23.8,137595,0.0,1.0
2023-09-07,23.62,23.84,23.245,23.42,131182,23.62,23.84,23.245,23.42,131182,0.0,1.0
2023-09-08,23.19,23.91,23.05,23.25,104117,23.19,23.91,23.05,23.25,104117,0.0,1.0
2023-09-11,22.88,24.33,22.84,23.36,175193,22.88,24.33,22.84,23.36,175193,0.0,1.0
2023-09-12,22.0,23.09,21.96,22.42,252367,22.0,23.09,21.96,22.42,252367,0.0,1.0
2023-09-13,21.67,22.57,21.17,21.92,434955,21.67,22.57,21.17,21.92,434955,0.0,1.0
2023-09-14,20.79,21.84,20.35,21.53,304968,20.79,21.84,20.35,21.53,304968,0.0,1.0
2023-09-15,20.57,20.92,19.96,20.4,4173521,20.57,20.92,19.96,20.4,4173521,0.0,1.0
2023-09-18,22.88,23.27,20.46,20.46,559722,22.88,23.27,20.46,20.46,559722,0.0,1.0
2023-09-19,22.98,23.5,22.28,23.1,389527,22.98,23.5,22.28,23.1,389527,0.0,1.0
2023-09-20,20.84,23.6975,20.7775,22.96,432353,20.84,23.6975,20.7775,22.96,432353,0.0,1.0
2023-09-21,21.34,21.95,20.59,20.84,360644,21.34,21.95,20.59,20.84,360644,0.0,1.0
2023-09-22,20.87,21.75,20.28,21.17,437595,20.87,21.75,20.28,21.17,437595,0.0,1.0
2023-09-25,19.98,21.36,19.79,20.8,179911,19.98,21.36,19.79,20.8,179911,0.0,1.0
2023-09-26,20.8,21.385,18.99,19.89,122804,20.8,21.385,18.99,19.89,122804,0.0,1.0
2023-09-27,21.46,21.52,20.03,20.7,91330,21.46,21.52,20.03,20.7,91330,0.0,1.0
2023-09-28,20.68,21.3,20.12,21.3,342174,20.68,21.3,20.12,21.3,342174,0.0,1.0
2023-09-29,21.3,21.46,20.3,20.72,155660,21.3,21.46,20.3,20.72,155660,0.0,1.0
2023-10-02,20.4,21.44,19.84,21.26,603788,20.4,21.44,19.84,21.26,603788,0.0,1.0
2023-10-03,20.72,21.08,19.912,20.4,414461,20.72,21.08,19.912,20.4,414461,0.0,1.0
2023-10-04,20.5,21.36,20.17,20.66,276764,20.5,21.36,20.17,20.66,276764,0.0,1.0
2023-10-05,21.44,21.46,20.33,20.39,216393,21.44,21.46,20.33,20.39,216393,0.0,1.0
2023-10-06,22.15,22.455,20.2,21.61,212799,22.15,22.455,20.2,21.61,212799,0.0,1.0
2023-10-09,20.94,22.04,20.86,22.04,98317,20.94,22.04,20.86,22.04,98317,0.0,1.0
2023-10-10,21.28,22.04,20.465,20.76,133204,21.28,22.04,20.465,20.76,133204,0.0,1.0
2023-10-11,20.36,21.855,20.17,21.21,118598,20.36,21.855,20.17,21.21,118598,0.0,1.0
2023-10-12,20.0,20.76,19.68,20.37,258240,20.0,20.76,19.68,20.37,258240,0.0,1.0
2023-10-13,19.99,20.24,19.69,19.99,157117,19.99,20.24,19.69,19.99,157117,0.0,1.0
2023-10-16,20.37,20.4575,19.755,20.06,133283,20.37,20.4575,19.755,20.06,133283,0.0,1.0
2023-10-17,21.15,21.31,19.98,20.48,156015,21.15,21.31,19.98,20.48,156015,0.0,1.0
2023-10-18,20.07,21.8,19.83,21.26,252396,20.07,21.8,19.83,21.26,252396,0.0,1.0
2023-10-19,19.97,20.55,19.67,19.91,414336,19.97,20.55,19.67,19.91,414336,0.0,1.0
2023-10-20,17.04,20.16,17.005,19.95,384070,17.04,20.16,17.005,19.95,384070,0.0,1.0
2023-10-23,15.665,17.01,15.65,17.01,957079,15.665,17.01,15.65,17.01,957079,0.0,1.0
2023-10-24,16.22,16.31,15.52,16.0,647032,16.22,16.31,15.52,16.0,647032,0.0,1.0
2023-10-25,15.33,16.045,14.92,16.0,405652,15.33,16.045,14.92,16.0,405652,0.0,1.0
2023-10-26,15.0,15.35,14.95,15.3,404851,15.0,15.35,14.95,15.3,404851,0.0,1.0
2023-10-27,15.76,15.85,14.51,15.03,236656,15.76,15.85,14.51,15.03,236656,0.0,1.0
2023-10-30,16.67,17.095,15.59,16.01,177731,16.67,17.095,15.59,16.01,177731,0.0,1.0
2023-10-31,17.18,17.38,15.78,16.9,185550,17.18,17.38,15.78,16.9,185550,0.0,1.0
2023-11-01,17.93,18.008,16.74,17.08,152512,17.93,18.008,16.74,17.08,152512,0.0,1.0
2023-11-02,18.59,18.83,17.87,18.25,123828,18.59,18.83,17.87,18.25,123828,0.0,1.0
2023-11-03,19.08,19.3,18.79,19.01,81911,19.08,19.3,18.79,19.01,81911,0.0,1.0
2023-11-06,17.27,19.28,17.16,19.0,126004,17.27,19.28,17.16,19.0,126004,0.0,1.0
2023-11-07,17.06,17.75,16.99,17.01,163574,17.06,17.75,16.99,17.01,163574,0.0,1.0
2023-11-08,16.2,17.55,16.0,17.25,994659,16.2,17.55,16.0,17.25,994659,0.0,1.0
2023-11-09,15.93,17.9,15.9,16.39,655947,15.93,17.9,15.9,16.39,655947,0.0,1.0
2023-11-10,15.17,15.92,14.19,15.92,433970,15.17,15.92,14.19,15.92,433970,0.0,1.0
2023-11-13,16.28,16.3,14.91,14.91,347232,16.28,16.3,14.91,14.91,347232,0.0,1.0
2023-11-14,17.11,17.63,16.375,16.63,359070,17.11,17.63,16.375,16.63,359070,0.0,1.0
2023-11-15,17.86,18.9,17.41,17.41,302806,17.86,18.9,17.41,17.41,302806,0.0,1.0
2023-11-16,16.81,19.0,16.62,17.86,196482,16.81,19.0,16.62,17.86,196482,0.0,1.0
2023-11-17,18.3,18.32,16.94,16.94,125442,18.3,18.32,16.94,16.94,125442,0.0,1.0
2023-11-20,18.02,20.82,17.995,18.66,178621,18.02,20.82,17.995,18.66,178621,0.0,1.0
2023-11-21,17.56,18.12,17.0486,17.73,115887,17.56,18.12,17.0486,17.73,115887,0.0,1.0
2023-11-22,17.23,18.28,17.16,17.97,131414,17.23,18.28,17.16,17.97,131414,0.0,1.0
2023-11-24,17.2,17.725,16.97,17.12,80505,17.2,17.725,16.97,17.12,80505,0.0,1.0
2023-11-27,16.86,18.5177,16.59,17.11,329489,16.86,18.5177,16.59,17.11,329489,0.0,1.0
2023-11-28,17.27,17.42,16.39,17.02,511911,17.27,17.42,16.39,17.02,511911,0.0,1.0
2023-11-29,17.87,18.65,17.5864,17.63,116308,17.87,18.65,17.5864,17.63,116308,0.0,1.0
2023-11-30,19.51,19.885,17.1685,18.08,874149,19.51,19.885,17.1685,18.08,874149,0.0,1.0
2023-12-01,19.87,20.02,18.235,19.31,304819,19.87,20.02,18.235,19.31,304819,0.0,1.0
2023-12-04,20.3,20.585,19.43,19.91,130915,20.3,20.585,19.43,19.91,130915,0.0,1.0
2023-12-05,21.17,21.41,18.84,19.96,931577,21.17,21.41,18.84,19.96,931577,0.0,1.0
2023-12-06,21.5,22.235,21.04,21.57,248211,21.5,22.235,21.04,21.57,248211,0.0,1.0
2023-12-07,21.74,22.52,21.22,21.59,140950,21.74,22.52,21.22,21.59,140950,0.0,1.0
2023-12-08,21.48,22.94,20.62,21.67,437172,21.48,22.94,20.62,21.67,437172,0.0,1.0
2023-12-11,20.84,21.6,19.91,21.6,391898,20.84,21.6,19.91,21.6,391898,0.0,1.0
2023-12-12,21.33,21.69,20.19,21.0,142503,21.33,21.69,20.19,21.0,142503,0.0,1.0
2023-12-13,22.13,22.29,21.16,21.33,182424,22.13,22.29,21.16,21.33,182424,0.0,1.0
2023-12-14,23.24,23.36,20.78,22.78,142444,23.24,23.36,20.78,22.78,142444,0.0,1.0
2023-12-15,22.84,23.65,22.11,23.62,761785,22.84,23.65,22.11,23.62,761785,0.0,1.0
2023-12-18,22.86,23.6,22.41,22.87,309567,22.86,23.6,22.41,22.87,309567,0.0,1.0
2023-12-19,23.22,23.395,22.2,23.31,157103,23.22,23.395,22.2,23.31,157103,0.0,1.0
2023-12-20,24.79,25.53,23.7125,23.89,496596,24.79,25.53,23.7125,23.89,496596,0.0,1.0
2023-12-21,25.55,25.89,24.88,25.03,261441,25.55,25.89,24.88,25.03,261441,0.0,1.0
2023-12-22,28.01,28.66,25.85,25.88,364412,28.01,28.66,25.85,25.88,364412,0.0,1.0
2023-12-26,31.07,33.08,28.07,28.28,412964,31.07,33.08,28.07,28.28,412964,0.0,1.0
2023-12-27,29.7,31.2,29.56,31.05,230249,29.7,31.2,29.56,31.05,230249,0.0,1.0
2023-12-28,30.02,30.1,29.12,29.49,203025,30.02,30.1,29.12,29.49,203025,0.0,1.0
2023-12-29,27.94,31.62,27.93,30.02,266106,27.94,31.62,27.93,30.02,266106,0.0,1.0
2024-01-02,28.51,28.74,27.27,27.45,331579,28.51,28.74,27.27,27.45,331579,0.0,1.0
2024-01-03,27.65,29.73,27.36,28.86,210840,27.65,29.73,27.36,28.86,210840,0.0,1.0
2024-01-04,28.25,28.7899,27.34,27.83,161551,28.25,28.7899,27.34,27.83,161551,0.0,1.0
2024-01-05,27.56,28.8,27.19,27.75,117365,27.56,28.8,27.19,27.75,117365,0.0,1.0
2024-01-08,29.54,29.6,27.05,27.28,98711,29.54,29.6,27.05,27.28,98711,0.0,1.0
2024-01-09,30.75,31.49,29.06,29.06,234359,30.75,31.49,29.06,29.06,234359,0.0,1.0
2024-01-10,32.29,32.55,30.14,30.73,476462,32.29,32.55,30.14,30.73,476462,0.0,1.0
2024-01-11,31.85,32.74,30.8771,31.77,567032,31.85,32.74,30.8771,31.77,567032,0.0,1.0
2024-01-12,31.95,33.775,31.66,32.78,242856,31.95,33.775,31.66,32.78,242856,0.0,1.0
2024-01-16,32.57,33.015,30.84,31.5,290391,32.57,33.015,30.84,31.5,290391,0.0,1.0
2024-01-17,31.6,32.9,30.98,31.9,295037,31.6,32.9,30.98,31.9,295037,0.0,1.0
2024-01-18,32.19,32.36,31.07,31.78,162291,32.19,32.36,31.07,31.78,162291,0.0,1.0
2024-01-19,33.69,34.055,31.745,32.58,583538,33.69,34.055,31.745,32.58,583538,0.0,1.0
2024-01-22,34.42,34.87,33.33,34.09,383782,34.42,34.87,33.33,34.09,383782,0.0,1.0
2024-01-23,34.75,35.28,33.54,35.02,332468,34.75,35.28,33.54,35.02,332468,0.0,1.0
2024-01-24,34.9,36.3,34.685,35.1,446304,34.9,36.3,34.685,35.1,446304,0.0,1.0
2024-01-25,36.09,36.33,34.85,35.67,425641,36.09,36.33,34.85,35.67,425641,0.0,1.0
2024-01-26,36.5,36.935,35.625,36.51,344940,36.5,36.935,35.625,36.51,344940,0.0,1.0
2024-01-29,37.15,37.31,35.65,36.74,363498,37.15,37.31,35.65,36.74,363498,0.0,1.0
2024-01-30,34.4,37.43,33.95,37.43,533223,34.4,37.43,33.95,37.43,533223,0.0,1.0
2024-01-31,33.5,36.0,33.12,34.09,777640,33.5,36.0,33.12,34.09,777640,0.0,1.0
2024-02-01,33.99,34.365,33.1864,34.12,220252,33.99,34.365,33.1864,34.12,220252,0.0,1.0
2024-02-02,34.8,35.23,32.78,33.17,200580,34.8,35.23,32.78,33.17,200580,0.0,1.0
2024-02-05,36.0,36.68,33.66,34.2,341021,36.0,36.68,33.66,34.2,341021,0.0,1.0
2024-02-06,35.94,36.38,35.205,35.8,152057,35.94,36.38,35.205,35.8,152057,0.0,1.0
2024-02-07,36.85,37.02,35.8,36.24,270367,36.85,37.02,35.8,36.24,270367,0.0,1.0
2024-02-08,37.0,37.57,36.335,37.24,180514,37.0,37.57,36.335,37.24,180514,0.0,1.0
2024-02-09,35.85,38.065,35.29,37.33,498799,35.85,38.065,35.29,37.33,498799,0.0,1.0
2024-02-12,35.51,37.25,34.655,35.31,458605,35.51,37.25,34.655,35.31,458605,0.0,1.0
2024-02-13,35.8,36.26,33.98,33.98,611781,35.8,36.26,33.98,33.98,611781,0.0,1.0
2024-02-14,35.12,36.75,34.96,36.75,206224,35.12,36.75,34.96,36.75,206224,0.0,1.0
2024-02-15,35.74,36.065,34.69,35.78,368162,35.74,36.065,34.69,35.78,368162,0.0,1.0
2024-02-16,35.92,37.15,35.48,35.67,249351,35.92,37.15,35.48,35.67,249351,0.0,1.0
2024-02-20,34.5,36.13,33.14,35.45,368212,34.5,36.13,33.14,35.45,368212,0.0,1.0
2024-02-21,34.6,34.75,33.7,34.45,213858,34.6,34.75,33.7,34.45,213858,0.0,1.0
2024-02-22,35.11,36.315,34.61,34.94,317492,35.11,36.315,34.61,34.94,317492,0.0,1.0
2024-02-23,34.91,35.73,34.61,34.97,317510,34.91,35.73,34.61,34.97,317510,0.0,1.0
2024-02-26,34.9,36.08,34.42,34.82,218462,34.9,36.08,34.42,34.82,218462,0.0,1.0
2024-02-27,34.8,35.43,34.49,35.34,445891,34.8,35.43,34.49,35.34,445891,0.0,1.0
2024-02-28,35.53,35.82,34.09,34.47,586085,35.53,35.82,34.09,34.47,586085,0.0,1.0
2024-02-29,34.82,36.87,34.46,36.08,291756,34.82,36.87,34.46,36.08,291756,0.0,1.0
2024-03-01,37.24,38.3999,34.54,34.85,563737,37.24,38.3999,34.54,34.85,563737,0.0,1.0
2024-03-04,41.74,43.25,37.78,37.9,1372617,41.74,43.25,37.78,37.9,1372617,0.0,1.0
2024-03-05,59.3,65.41,52.89,59.91,6358077,59.3,65.41,52.89,59.91,6358077,0.0,1.0
2024-03-06,66.69,67.2,59.42,61.08,1497819,66.69,67.2,59.42,61.08,1497819,0.0,1.0
2024-03-07,65.24,67.25,62.3901,66.34,709431,65.24,67.25,62.3901,66.34,709431,0.0,1.0
2024-03-08,67.54,68.5,64.5701,66.01,2759847,67.54,68.5,64.5701,66.01,2759847,0.0,1.0
2024-03-11,66.22,71.8,65.4,67.6,1062653,66.22,71.8,65.4,67.6,1062653,0.0,1.0
2024-03-12,69.34,69.89,66.09,66.4,687273,69.34,69.89,66.09,66.4,687273,0.0,1.0
2024-03-13,69.8,72.29,68.078,69.34,567966,69.8,72.29,68.078,69.34,567966,0.0,1.0
2024-03-14,65.19,70.76,64.2,69.71,699878,65.19,70.76,64.2,69.71,699878,0.0,1.0
2024-03-15,68.31,69.23,64.41,65.35,4235521,68.31,69.23,64.41,65.35,4235521,0.0,1.0
2024-03-18,65.44,68.81,64.84,68.24,787326,65.44,68.81,64.84,68.24,787326,0.0,1.0
2024-03-19,66.22,66.6318,64.46,64.46,642591,66.22,66.6318,64.46,64.46,642591,0.0,1.0
2024-03-20,66.98,68.2,65.07,65.9,533165,66.98,68.2,65.07,65.9,533165,0.0,1.0
2024-03-21,66.54,69.83,65.9,66.94,522049,66.54,69.83,65.9,66.94,522049,0.0,1.0
2024-03-22,68.43,71.75,66.34,67.63,1095964,68.43,71.75,66.34,67.63,1095964,0.0,1.0
2024-03-25,65.0,70.5599,63.6,68.84,712603,65.0,70.5599,63.6,68.84,712603,0.0,1.0
2024-03-26,65.73,67.9875,64.13,64.2,659103,65.73,67.9875,64.13,64.2,659103,0.0,1.0
2024-03-27,68.11,69.12,66.15,66.76,404443,68.11,69.12,66.15,66.76,404443,0.0,1.0
2024-03-28,66.45,69.4,66.19,68.5,425790,66.45,69.4,66.19,68.5,425790,0.0,1.0
2024-04-01,65.05,68.21,63.685,66.22,531978,65.05,68.21,63.685,66.22,531978,0.0,1.0
2024-04-02,59.9,66.8,59.02,63.59,1480551,59.9,66.8,59.02,63.59,1480551,0.0,1.0
2024-04-03,60.0,62.58,59.01,59.01,829546,60.0,62.58,59.01,59.01,829546,0.0,1.0
2024-04-04,59.0,62.745,58.97,60.94,510866,59.0,62.745,58.97,60.94,510866,0.0,1.0
2024-04-05,56.81,60.02,56.35,58.37,434478,56.81,60.02,56.35,58.37,434478,0.0,1.0
2024-04-08,54.62,56.295,53.54,56.21,497554,54.62,56.295,53.54,56.21,497554,0.0,1.0
2024-04-09,56.37,56.54,54.24,54.89,442443,56.37,56.54,54.24,54.89,442443,0.0,1.0
2024-04-10,52.77,55.715,52.05,52.55,406040,52.77,55.715,52.05,52.55,406040,0.0,1.0
2024-04-11,58.04,58.18,52.79,53.71,372446,58.04,58.18,52.79,53.71,372446,0.0,1.0
2024-04-12,55.05,58.14,53.765,57.54,583616,55.05,58.14,53.765,57.54,583616,0.0,1.0
2024-04-15,53.07,58.0,51.57,55.8,381598,53.07,58.0,51.57,55.8,381598,0.0,1.0
2024-04-16,50.66,54.07,50.59,52.35,345412,50.66,54.07,50.59,52.35,345412,0.0,1.0
2024-04-17,51.5,52.62,50.0325,51.42,444965,51.5,52.62,50.0325,51.42,444965,0.0,1.0
2024-04-18,48.35,52.31,48.0,51.56,387371,48.35,52.31,48.0,51.56,387371,0.0,1.0
2024-04-19,46.91,49.705,45.74,48.01,473722,46.91,49.705,45.74,48.01,473722,0.0,1.0
2024-04-22,48.64,49.64,46.71,47.65,208705,48.64,49.64,46.71,47.65,208705,0.0,1.0
2024-04-23,49.77,51.0,49.04,49.04,277539,49.77,51.0,49.04,49.04,277539,0.0,1.0
2024-04-24,46.54,50.48,45.73,49.37,283432,46.54,50.48,45.73,49.37,283432,0.0,1.0
2024-04-25,45.86,46.72,43.605,45.32,317725,45.86,46.72,43.605,45.32,317725,0.0,1.0
2024-04-26,47.13,47.465,44.52,46.17,238494,47.13,47.465,44.52,46.17,238494,0.0,1.0
2024-04-29,49.0,49.77,47.21,47.21,207028,49.0,49.77,47.21,47.21,207028,0.0,1.0
2024-04-30,50.3,51.01,48.14,48.14,397405,50.3,51.01,48.14,48.14,397405,0.0,1.0
2024-05-01,50.91,51.555,48.25,50.42,404205,50.91,51.555,48.25,50.42,404205,0.0,1.0
2024-05-02,52.2,52.545,50.14,51.66,356093,52.2,52.545,50.14,51.66,356093,0.0,1.0
2024-05-03,54.19,54.89,52.26,53.79,346103,54.19,54.89,52.26,53.79,346103,0.0,1.0
2024-05-06,54.31,55.31,53.44,54.54,227298,54.31,55.31,53.44,54.54,227298,0.0,1.0
2024-05-07,52.22,54.31,51.05,54.2,188503,52.22,54.31,51.05,54.2,188503,0.0,1.0
2024-05-08,51.26,52.23,49.57,51.33,181945,51.26,52.23,49.57,51.33,181945,0.0,1.0
2024-05-09,52.92,53.05,50.81,51.59,185118,52.92,53.05,50.81,51.59,185118,0.0,1.0
2024-05-10,53.22,56.1,51.3,56.1,211163,53.22,56.1,51.3,56.1,211163,0.0,1.0
2024-05-13,52.73,54.9557,52.58,54.07,296291,52.73,54.9557,52.58,54.07,296291,0.0,1.0
2024-05-14,54.0,54.72,52.85,53.72,1776538,54.0,54.72,52.85,53.72,1776538,0.0,1.0
2024-05-15,53.3,55.54,51.985,55.54,656802,53.3,55.54,51.985,55.54,656802,0.0,1.0
2024-05-16,53.75,54.22,52.89,52.89,484914,53.75,54.22,52.89,52.89,484914,0.0,1.0
2024-05-17,50.31,54.59,50.19,54.59,442861,50.31,54.59,50.19,54.59,442861,0.0,1.0
2024-05-20,52.42,53.1,50.0,50.19,450688,52.42,53.1,50.0,50.19,450688,0.0,1.0
2024-05-21,49.21,52.07,48.1401,51.94,571804,49.21,52.07,48.1401,51.94,571804,0.0,1.0
2024-05-22,47.87,50.21,47.71,49.29,290755,47.87,50.21,47.71,49.29,290755,0.0,1.0
2024-05-23,46.04,48.445,45.845,48.39,429336,46.04,48.445,45.845,48.39,429336,0.0,1.0
2024-05-24,48.03,49.45,45.6058,46.32,315789,48.03,49.45,45.6058,46.32,315789,0.0,1.0
2024-05-28,47.86,49.389,46.71,48.19,333798,47.86,49.389,46.71,48.19,333798,0.0,1.0
2024-05-29,45.18,47.49,45.01,46.58,424604,45.18,47.49,45.01,46.58,424604,0.0,1.0
2024-05-30,46.36,46.57,45.08,45.48,372525,46.36,46.57,45.08,45.48,372525,0.0,1.0
2024-05-31,45.64,47.33,45.38,46.74,416004,45.64,47.33,45.38,46.74,416004,0.0,1.0
2024-06-03,45.93,47.43,44.935,46.49,270676,45.93,47.43,44.935,46.49,270676,0.0,1.0
2024-06-04,43.98,45.86,43.65,45.51,302576,43.98,45.86,43.65,45.51,302576,0.0,1.0
2024-06-05,43.85,45.17,43.56,44.28,434140,43.85,45.17,43.56,44.28,434140,0.0,1.0
2024-06-06,42.115,43.74,41.95,43.65,336226,42.115,43.74,41.95,43.65,336226,0.0,1.0
2024-06-07,41.69,41.96,40.4,41.38,533001,41.69,41.96,40.4,41.38,533001,0.0,1.0
2024-06-10,43.9,43.93,40.97,41.09,350039,43.9,43.93,40.97,41.09,350039,0.0,1.0
2024-06-11,43.21,43.65,42.54,43.39,276011,43.21,43.65,42.54,43.39,276011,0.0,1.0
2024-06-12,44.31,45.97,43.62,45.97,335464,44.31,45.97,43.62,45.97,335464,0.0,1.0
2024-06-13,43.12,45.04,42.15,44.14,222803,43.12,45.04,42.15,44.14,222803,0.0,1.0
2024-06-14,41.14,42.93,40.22,42.23,396460,41.14,42.93,40.22,42.23,396460,0.0,1.0
2024-06-17,38.99,41.64,38.615,40.85,514220,38.99,41.64,38.615,40.85,514220,0.0,1.0
2024-06-18,36.37,39.33,36.26,39.13,945649,36.37,39.33,36.26,39.13,945649,0.0,1.0
2024-06-20,38.05,38.4899,36.7,36.7,781231,38.05,38.4899,36.7,36.7,781231,0.0,1.0
2024-06-21,38.0,38.94,37.42,38.09,1031525,38.0,38.94,37.42,38.09,1031525,0.0,1.0
2024-06-24,39.0,41.0584,37.61,38.03,461884,39.0,41.0584,37.61,38.03,461884,0.0,1.0
2024-06-25,37.47,38.91,37.35,38.91,414877,37.47,38.91,37.35,38.91,414877,0.0,1.0
2024-06-26,38.25,38.3,36.4285,37.15,468536,38.25,38.3,36.4285,37.15,468536,0.0,1.0
2024-06-27,39.95,40.18,36.99,38.4,436948,39.95,40.18,36.99,38.4,436948,0.0,1.0
2024-06-28,39.35,40.83,38.17,40.13,1943282,39.35,40.83,38.17,40.13,1943282,0.0,1.0
2024-07-01,38.58,40.2,38.58,39.3,398465,38.58,40.2,38.58,39.3,398465,0.0,1.0
2024-07-02,38.21,38.595,37.38,38.26,390036,38.21,38.595,37.38,38.26,390036,0.0,1.0
2024-07-03,37.5,38.57,36.6,38.57,184390,37.5,38.57,36.6,38.57,184390,0.0,1.0
2024-07-05,38.02,38.06,36.67,37.5,204460,38.02,38.06,36.67,37.5,204460,0.0,1.0
2024-07-08,39.6,39.61,38.05,38.54,307835,39.6,39.61,38.05,38.54,307835,0.0,1.0
2024-07-09,40.12,40.71,39.36,39.62,932675,40.12,40.71,39.36,39.62,932675,0.0,1.0
2024-07-10,42.19,44.13,40.35,40.35,1152325,42.19,44.13,40.35,40.35,1152325,0.0,1.0
2024-07-11,45.93,47.45,42.865,43.52,659417,45.93,47.45,42.865,43.52,659417,0.0,1.0
2024-07-12,48.02,48.33,45.27,47.5,469781,48.02,48.33,45.27,47.5,469781,0.0,1.0
2024-07-15,49.38,49.57,46.565,47.87,421044,49.38,49.57,46.565,47.87,421044,0.0,1.0
2024-07-16,50.08,52.4,49.94,50.25,431363,50.08,52.4,49.94,50.25,431363,0.0,1.0
2024-07-17,49.21,50.61,47.685,48.99,490042,49.21,50.61,47.685,48.99,490042,0.0,1.0
2024-07-18,47.52,49.94,46.02,48.79,450890,47.52,49.94,46.02,48.79,450890,0.0,1.0
2024-07-19,47.5,47.85,45.7,47.6,268668,47.5,47.85,45.7,47.6,268668,0.0,1.0
2024-07-22,50.195,50.38,47.0,47.81,392390,50.195,50.38,47.0,47.81,392390,0.0,1.0
2024-07-23,50.5,50.985,48.49,49.74,259833,50.5,50.985,48.49,49.74,259833,0.0,1.0
2024-07-24,47.81,52.08,47.5,49.82,318623,47.81,52.08,47.5,49.82,318623,0.0,1.0
2024-07-25,48.66,50.055,47.06,48.21,364805,48.66,50.055,47.06,48.21,364805,0.0,1.0
2024-07-26,49.95,50.88,48.88,50.0,341121,49.95,50.88,48.88,50.0,341121,0.0,1.0
2024-07-29,49.52,50.73,48.65,50.06,170845,49.52,50.73,48.65,50.06,170845,0.0,1.0
2024-07-30,47.9,51.0,46.81,50.14,497073,47.9,51.0,46.81,50.14,497073,0.0,1.0
2024-07-31,48.7,49.62,47.475,48.52,284724,48.7,49.62,47.475,48.52,284724,0.0,1.0
2024-08-01,45.75,49.65,44.48,48.8,303829,45.75,49.65,44.48,48.8,303829,0.0,1.0
2024-08-02,44.07,44.45,42.25,42.87,502462,44.07,44.45,42.25,42.87,502462,0.0,1.0
2024-08-05,40.92,42.73,40.13,40.3,464930,40.92,42.73,40.13,40.3,464930,0.0,1.0
2024-08-06,41.75,43.43,40.585,41.01,403609,41.75,43.43,40.585,41.01,403609,0.0,1.0
2024-08-07,40.87,42.56,39.9,42.56,566789,40.87,42.56,39.9,42.56,566789,0.0,1.0
2024-08-08,40.36,41.87,40.03,41.87,398788,40.36,41.87,40.03,41.87,398788,0.0,1.0
2024-08-09,40.5,41.23,39.85,40.37,277512,40.5,41.23,39.85,40.37,277512,0.0,1.0
2024-08-12,44.46,44.99,39.15,39.98,567172,44.46,44.99,39.15,39.98,567172,0.0,1.0
2024-08-13,44.41,44.93,42.75,44.14,437430,44.41,44.93,42.75,44.14,437430,0.0,1.0
2024-08-14,44.23,44.94,43.56,44.94,299725,44.23,44.94,43.56,44.94,299725,0.0,1.0
2024-08-15,45.3,46.49,44.12,45.5,223001,45.3,46.49,44.12,45.5,223001,0.0,1.0
2024-08-16,45.25,45.68,43.88,45.24,250904,45.25,45.68,43.88,45.24,250904,0.0,1.0
2024-08-19,50.04,50.24,45.28,45.44,312997,50.04,50.24,45.28,45.44,312997,0.0,1.0
2024-08-20,48.99,51.65,48.365,50.0,433939,48.99,51.65,48.365,50.0,433939,0.0,1.0
2024-08-21,48.35,50.25,47.0571,49.1,293113,48.35,50.25,47.0571,49.1,293113,0.0,1.0
2024-08-22,47.82,48.5,46.63,48.33,266226,47.82,48.5,46.63,48.33,266226,0.0,1.0
2024-08-23,48.36,48.98,46.74,48.14,384335,48.36,48.98,46.74,48.14,384335,0.0,1.0
2024-08-26,47.41,48.77,46.2411,48.39,137634,47.41,48.77,46.2411,48.39,137634,0.0,1.0
2024-08-27,47.53,48.0,46.2,47.21,157215,47.53,48.0,46.2,47.21,157215,0.0,1.0
2024-08-28,48.43,48.515,47.36,47.36,242121,48.43,48.515,47.36,47.36,242121,0.0,1.0
2024-08-29,49.43,49.97,47.625,48.27,283336,49.43,49.97,47.625,48.27,283336,0.0,1.0
2024-08-30,51.17,51.65,49.64,50.12,454925,51.17,51.65,49.64,50.12,454925,0.0,1.0
2024-09-03,48.4,51.67,47.89,50.96,574589,48.4,51.67,47.89,50.96,574589,0.0,1.0
2024-09-04,46.95,48.61,46.64,47.77,555230,46.95,48.61,46.64,47.77,555230,0.0,1.0
2024-09-05,48.24,48.585,46.09,47.26,295475,48.24,48.585,46.09,47.26,295475,0.0,1.0
2024-09-06,47.25,49.0,46.5,48.25,225530,47.25,49.0,46.5,48.25,225530,0.0,1.0
2024-09-09,47.51,49.65,47.14,47.44,745055,47.51,49.65,47.14,47.44,745055,0.0,1.0
2024-09-10,49.51,50.255,47.48,47.56,339873,49.51,50.255,47.48,47.56,339873,0.0,1.0
2024-09-11,50.62,51.0,48.99,48.99,498940,50.62,51.0,48.99,48.99,498940,0.0,1.0
2024-09-12,49.19,51.7,48.93,50.48,269319,49.19,51.7,48.93,50.48,269319,0.0,1.0
2024-09-13,51.38,53.35,49.55,49.55,539239,51.38,53.35,49.55,49.55,539239,0.0,1.0
2024-09-16,51.5,52.46,50.59,51.93,345375,51.5,52.46,50.59,51.93,345375,0.0,1.0
2024-09-17,50.64,52.845,50.3,51.78,289137,50.64,52.845,50.3,51.78,289137,0.0,1.0
2024-09-18,53.34,53.76,49.74,50.64,549102,53.34,53.76,49.74,50.64,549102,0.0,1.0
2024-09-19,52.95,55.0,52.635,55.0,347422,52.95,55.0,52.635,55.0,347422,0.0,1.0
2024-09-20,58.43,59.9,52.96,53.45,1807032,58.43,59.9,52.96,53.45,1807032,0.0,1.0
2024-09-23,57.7,60.82,57.41,59.0,759970,57.7,60.82,57.41,59.0,759970,0.0,1.0
2024-09-24,59.92,60.35,57.3092,58.0,377659,59.92,60.35,57.3092,58.0,377659,0.0,1.0
2024-09-25,57.71,59.39,55.92,57.0,412933,57.71,59.39,55.92,57.0,412933,0.0,1.0
2024-09-26,58.04,59.14,56.68,58.64,261416,58.04,59.14,56.68,58.64,261416,0.0,1.0
2024-09-27,57.99,59.0599,57.4,58.13,266343,57.99,59.0599,57.4,58.13,266343,0.0,1.0
2024-09-30,58.74,60.085,57.43,57.82,420934,58.74,60.085,57.43,57.82,420934,0.0,1.0
2024-10-01,57.31,58.93,56.13,58.37,325445,57.31,58.93,56.13,58.37,325445,0.0,1.0
2024-10-02,56.23,57.15,55.3,56.5,508036,56.23,57.15,55.3,56.5,508036,0.0,1.0
2024-10-03,56.85,57.89,55.18,55.18,224127,56.85,57.89,55.18,55.18,224127,0.0,1.0
2024-10-04,54.48,58.0,54.0,57.78,325607,54.48,58.0,54.0,57.78,325607,0.0,1.0
2024-10-07,55.23,55.7332,54.0,54.17,1140353,55.23,55.7332,54.0,54.17,1140353,0.0,1.0
2024-10-08,56.11,57.38,55.41,55.42,183686,56.11,57.38,55.41,55.42,183686,0.0,1.0
2024-10-09,54.25,56.65,53.51,56.2,308374,54.25,56.65,53.51,56.2,308374,0.0,1.0
2024-10-10,53.91,55.885,52.72,53.21,425399,53.91,55.885,52.72,53.21,425399,0.0,1.0
2024-10-11,56.94,57.1,53.43,54.08,252527,56.94,57.1,53.43,54.08,252527,0.0,1.0
2024-10-14,55.81,56.67,54.99,56.34,276861,55.81,56.67,54.99,56.34,276861,0.0,1.0
2024-10-15,54.88,55.675,52.82,55.52,450346,54.88,55.675,52.82,55.52,450346,0.0,1.0
2024-10-16,56.8,57.07,54.47,55.11,258781,56.8,57.07,54.47,55.11,258781,0.0,1.0
2024-10-17,56.23,57.45,55.845,56.94,265134,56.23,57.45,55.845,56.94,265134,0.0,1.0
2024-10-18,53.53,56.15,52.11,56.11,481519,53.53,56.15,52.11,56.11,481519,0.0,1.0
2024-10-21,52.97,53.3,51.48,53.24,347797,52.97,53.3,51.48,53.24,347797,0.0,1.0
2024-10-22,51.79,53.64,51.41,52.44,213160,51.79,53.64,51.41,52.44,213160,0.0,1.0
2024-10-23,51.43,52.23,50.93,51.56,198032,51.43,52.23,50.93,51.56,198032,0.0,1.0
2024-10-24,51.95,53.74,51.01,51.82,256313,51.95,53.74,51.01,51.82,256313,0.0,1.0
2024-10-25,53.23,54.44,52.45,52.45,207443,53.23,54.44,52.45,52.45,207443,0.0,1.0
2024-10-28,54.91,55.98,53.54,54.23,176556,54.91,55.98,53.54,54.23,176556,0.0,1.0
2024-10-29,56.33,56.47,54.57,54.68,154510,56.33,56.47,54.57,54.68,154510,0.0,1.0
2024-10-30,54.9,56.54,54.82,55.88,112651,54.9,56.54,54.82,55.88,112651,0.0,1.0
2024-10-31,52.04,54.72,50.48,54.72,469791,52.04,54.72,50.48,54.72,469791,0.0,1.0
2024-11-01,54.49,54.9675,51.7275,52.0,466684,54.49,54.9675,51.7275,52.0,466684,0.0,1.0
2024-11-04,56.3,57.0125,52.37,54.49,327702,56.3,57.0125,52.37,54.49,327702,0.0,1.0
2024-11-05,58.29,58.39,55.53,56.48,326031,58.29,58.39,55.53,56.48,326031,0.0,1.0
2024-11-06,58.81,60.05,57.95,59.94,789301,58.81,60.05,57.95,59.94,789301,0.0,1.0
2024-11-07,58.05,60.37,57.85,58.93,772441,58.05,60.37,57.85,58.93,772441,0.0,1.0
2024-11-08,61.12,62.23,57.9243,58.08,407358,61.12,62.23,57.9243,58.08,407358,0.0,1.0
2024-11-11,60.46,63.5,59.32,63.5,281898,60.46,63.5,59.32,63.5,281898,0.0,1.0
2024-11-12,57.35,61.05,56.21,60.24,287959,57.35,61.05,56.21,60.24,287959,0.0,1.0
2024-11-13,52.79,59.3,51.525,57.32,558570,52.79,59.3,51.525,57.32,558570,0.0,1.0
2024-11-14,51.005,53.52,48.49,53.52,447959,51.005,53.52,48.49,53.52,447959,0.0,1.0
2024-11-15,47.25,51.13,46.4,51.13,526903,47.25,51.13,46.4,51.13,526903,0.0,1.0
2024-11-18,45.33,48.365,45.11,47.6,596062,45.33,48.365,45.11,47.6,596062,0.0,1.0
2024-11-19,46.52,46.66,44.7,44.9,341082,46.52,46.66,44.7,44.9,341082,0.0,1.0
2024-11-20,45.04,46.7,44.37,46.4,348121,45.04,46.7,44.37,46.4,348121,0.0,1.0
2024-11-21,42.86,46.365,42.85,45.26,472460,42.86,46.365,42.85,45.26,472460,0.0,1.0
2024-11-22,43.46,44.42,42.34,42.64,517397,43.46,44.42,42.34,42.64,517397,0.0,1.0
2024-11-25,43.85,45.99,42.52,45.51,713694,43.85,45.99,42.52,45.51,713694,0.0,1.0
2024-11-26,43.96,44.43,43.125,44.11,448649,43.96,44.43,43.125,44.11,448649,0.0,1.0
2024-11-27,44.7,45.4,43.9,45.08,549709,44.7,45.4,43.9,45.08,549709,0.0,1.0
2024-11-29,45.15,45.73,44.09,44.74,207993,45.15,45.73,44.09,44.74,207993,0.0,1.0
2024-12-02,46.14,48.14,45.15,45.75,1141515,46.14,48.14,45.15,45.75,1141515,0.0,1.0
2024-12-03,46.26,47.5,45.16,46.42,511546,46.26,47.5,45.16,46.42,511546,0.0,1.0
2024-12-04,52.02,53.615,45.685,46.07,963850,52.02,53.615,45.685,46.07,963850,0.0,1.0
2024-12-05,47.16,52.92,46.62,51.48,791877,47.16,52.92,46.62,51.48,791877,0.0,1.0
2024-12-06,49.97,50.475,47.31,47.31,438600,49.97,50.475,47.31,47.31,438600,0.0,1.0
2024-12-09,49.07,51.39,48.385,49.84,347171,49.07,51.39,48.385,49.84,347171,0.0,1.0
2024-12-10,48.38,49.63,47.945,49.34,1205426,48.38,49.63,47.945,49.34,1205426,0.0,1.0
2024-12-11,48.77,50.9,47.74,48.62,513210,48.77,50.9,47.74,48.62,513210,0.0,1.0
2024-12-12,44.32,50.36,43.82,48.77,904214,44.32,50.36,43.82,48.77,904214,0.0,1.0
2024-12-13,44.5,45.32,41.85,44.14,692234,44.5,45.32,41.85,44.14,692234,0.0,1.0
2024-12-16,47.21,47.705,43.8775,45.85,447953,47.21,47.705,43.8775,45.85,447953,0.0,1.0
2024-12-17,48.09,48.27,45.34,46.87,365189,48.09,48.27,45.34,46.87,365189,0.0,1.0
2024-12-18,44.69,48.85,43.69,48.24,511170,44.69,48.85,43.69,48.24,511170,0.0,1.0
2024-12-19,47.02,48.33,44.35,45.31,584090,47.02,48.33,44.35,45.31,584090,0.0,1.0
2024-12-20,47.71,48.42,45.51,46.48,606238,47.71,48.42,45.51,46.48,606238,0.0,1.0
2024-12-23,47.5,48.21,46.33,47.2,232607,47.5,48.21,46.33,47.2,232607,0.0,1.0
2024-12-24,47.32,47.56,46.12,47.1,168076,47.32,47.56,46.12,47.1,168076,0.0,1.0
2024-12-26,47.18,47.93,46.22,46.55,244613,47.18,47.93,46.22,46.55,244613,0.0,1.0
2024-12-27,45.81,46.81,44.94,46.66,367596,45.81,46.81,44.94,46.66,367596,0.0,1.0
2024-12-30,44.64,46.32,43.26,44.96,244640,44.64,46.32,43.26,44.96,244640,0.0,1.0
2024-12-31,45.3,46.33,43.83,44.72,429749,45.3,46.33,43.83,44.72,429749,0.0,1.0
2025-01-02,47.15,48.195,45.82,45.87,285178,47.15,48.195,45.82,45.87,285178,0.0,1.0
2025-01-03,47.77,48.9,46.72,47.39,248646,47.77,48.9,46.72,47.39,248646,0.0,1.0
2025-01-06,48.29,50.1,47.525,47.63,395983,48.29,50.1,47.525,47.63,395983,0.0,1.0
2025-01-07,49.57,50.56,48.39,48.39,307715,49.57,50.56,48.39,48.39,307715,0.0,1.0
2025-01-08,49.21,49.57,47.8,49.4,453119,49.21,49.57,47.8,49.4,453119,0.0,1.0
2025-01-10,41.05,48.34,39.07,47.61,1366016,41.05,48.34,39.07,47.61,1366016,0.0,1.0
2025-01-13,40.91,41.03,38.79,41.0,552595,40.91,41.03,38.79,41.0,552595,0.0,1.0
2025-01-14,39.34,41.24,38.76,41.24,770599,39.34,41.24,38.76,41.24,770599,0.0,1.0
2025-01-15,40.46,42.98,39.83,40.53,511115,40.46,42.98,39.83,40.53,511115,0.0,1.0
2025-01-16,36.7,40.46,36.48,40.46,1032507,36.7,40.46,36.48,40.46,1032507,0.0,1.0
2025-01-17,37.06,37.96,36.595,37.25,452012,37.06,37.96,36.595,37.25,452012,0.0,1.0
2025-01-21,39.46,39.67,37.64,37.69,601479,39.46,39.67,37.64,37.69,601479,0.0,1.0
2025-01-22,38.92,40.27,38.32,39.47,601331,38.92,40.27,38.32,39.47,601331,0.0,1.0
2025-01-23,40.21,40.745,37.595,38.63,446822,40.21,40.745,37.595,38.63,446822,0.0,1.0
2025-01-24,40.28,41.68,39.0,40.31,437756,40.28,41.68,39.0,40.31,437756,0.0,1.0
2025-01-27,40.22,41.94,39.73,39.77,414846,40.22,41.94,39.73,39.77,414846,0.0,1.0
2025-01-28,40.13,40.67,39.37,40.24,517410,40.13,40.67,39.37,40.24,517410,0.0,1.0
2025-01-29,40.32,41.19,39.86,40.02,296421,40.32,41.19,39.86,40.02,296421,0.0,1.0
2025-01-30,42.5,43.02,40.17,40.84,491657,42.5,43.02,40.17,40.84,491657,0.0,1.0
2025-01-31,41.36,44.01,40.96,42.68,347088,41.36,44.01,40.96,42.68,347088,0.0,1.0
2025-02-03,40.37,42.49,39.93,40.15,685884,40.37,42.49,39.93,40.15,685884,0.0,1.0
2025-02-04,40.48,41.34,39.6291,40.29,264593,40.48,41.34,39.6291,40.29,264593,0.0,1.0
2025-02-05,41.33,41.4675,39.87,40.43,387556,41.33,41.4675,39.87,40.43,387556,0.0,1.0
2025-02-06,41.64,41.82,40.42,41.34,421782,41.64,41.82,40.42,41.34,421782,0.0,1.0
2025-02-07,39.72,42.14,39.29,41.68,385519,39.72,42.14,39.29,41.68,385519,0.0,1.0
2025-02-10,39.35,40.0499,38.95,39.86,545551,39.35,40.0499,38.95,39.86,545551,0.0,1.0
2025-02-11,34.49,39.195,34.22,39.03,1195598,34.49,39.195,34.22,39.03,1195598,0.0,1.0
2025-02-12,35.5,35.59,33.725,33.81,456181,35.5,35.59,33.725,33.81,456181,0.0,1.0
2025-02-13,36.26,36.62,35.22,35.98,299712,36.26,36.62,35.22,35.98,299712,0.0,1.0
2025-02-14,36.54,37.42,36.271,36.48,318577,36.54,37.42,36.271,36.48,318577,0.0,1.0
2025-02-18,34.93,37.22,34.62,36.75,619644,34.93,37.22,34.62,36.75,619644,0.0,1.0
2025-02-19,33.92,35.1861,32.47,34.63,851309,33.92,35.1861,32.47,34.63,851309,0.0,1.0
2025-02-20,33.95,34.54,32.46,33.95,682995,33.95,34.54,32.46,33.95,682995,0.0,1.0
2025-02-21,34.55,34.95,32.54,34.59,668851,34.55,34.95,32.54,34.59,668851,0.0,1.0
2025-02-24,33.37,34.8,32.93,34.53,634676,33.37,34.8,32.93,34.53,634676,0.0,1.0
2025-02-25,33.06,33.855,31.9,33.75,745131,33.06,33.855,31.9,33.75,745131,0.0,1.0
2025-02-26,31.08,34.47,30.64,33.39,608720,31.08,34.47,30.64,33.39,608720,0.0,1.0
2025-02-27,30.53,32.03,30.47,31.0,340283,30.53,32.03,30.47,31.0,340283,0.0,1.0
2025-02-28,31.44,31.469,29.6362,30.25,684994,31.44,31.469,29.6362,30.25,684994,0.0,1.0
2025-03-03,31.39,35.2,30.98,32.66,1084261,31.39,35.2,30.98,32.66,1084261,0.0,1.0
2025-03-04,30.37,31.32,29.1,30.68,693868,30.37,31.32,29.1,30.68,693868,0.0,1.0
2025-03-05,31.43,31.56,29.26,30.48,536667,31.43,31.56,29.26,30.48,536667,0.0,1.0
2025-03-06,35.44,35.69,30.545,31.1,1063403,35.44,35.69,30.545,31.1,1063403,0.0,1.0
2025-03-07,36.14,37.3,35.13,35.57,1271963,36.14,37.3,35.13,35.57,1271963,0.0,1.0
2025-03-10,37.54,37.905,35.32,35.51,976265,37.54,37.905,35.32,35.51,976265,0.0,1.0
2025-03-11,40.27,41.255,35.935,37.54,988538,40.27,41.255,35.935,37.54,988538,0.0,1.0
2025-03-12,38.53,41.87,38.53,40.41,912252,38.53,41.87,38.53,40.41,912252,0.0,1.0
2025-03-13,38.33,40.03,38.02,38.95,873992,38.33,40.03,38.02,38.95,873992,0.0,1.0
2025-03-14,39.94,41.0,38.34,38.63,665998,39.94,41.0,38.34,38.63,665998,0.0,1.0
2025-03-17,40.35,40.89,39.18,39.37,576485,40.35,40.89,39.18,39.37,576485,0.0,1.0
2025-03-18,38.83,39.995,37.36,39.87,547906,38.83,39.995,37.36,39.87,547906,0.0,1.0
2025-03-19,40.44,40.95,39.07,39.07,720683,40.44,40.95,39.07,39.07,720683,0.0,1.0
2025-03-20,40.37,41.225,39.94,39.94,707014,40.37,41.225,39.94,39.94,707014,0.0,1.0
2025-03-21,39.84,40.64,38.18,39.87,646507,39.84,40.64,38.18,39.87,646507,0.0,1.0
2025-03-24,40.84,41.38,39.51,40.0,666202,40.84,41.38,39.51,40.0,666202,0.0,1.0
2025-03-25,39.89,41.195,39.35,40.44,1290156,39.89,41.195,39.35,40.44,1290156,0.0,1.0
2025-03-26,40.14,40.88,39.34,39.93,637774,40.14,40.88,39.34,39.93,637774,0.0,1.0
2025-03-27,39.25,41.07,38.91,39.97,523402,39.25,41.07,38.91,39.97,523402,0.0,1.0
2025-03-28,39.72,39.93,38.25,39.27,415250,39.72,39.93,38.25,39.27,415250,0.0,1.0
2025-03-31,37.36,38.945,35.45,38.61,849309,37.36,38.945,35.45,38.61,849309,0.0,1.0
2025-04-01,35.61,37.87,35.24,37.01,664956,35.61,37.87,35.24,37.01,664956,0.0,1.0
2025-04-02,37.83,38.14,35.07,35.46,720361,37.83,38.14,35.07,35.46,720361,0.0,1.0
2025-04-03,34.99,36.74,33.58,36.22,717062,34.99,36.74,33.58,36.22,717062,0.0,1.0
2025-04-04,32.32,33.66,30.81,33.53,1079651,32.32,33.66,30.81,33.53,1079651,0.0,1.0
2025-04-07,32.3,32.76,29.64,32.49,871003,32.3,32.76,29.64,32.49,871003,0.0,1.0
2025-04-08,28.79,34.38,26.2,32.94,1516692,28.79,34.38,26.2,32.94,1516692,0.0,1.0
2025-04-09,31.8,32.82,27.15,27.84,1605980,31.8,32.82,27.15,27.84,1605980,0.0,1.0
2025-04-10,29.94,30.76,28.86,30.76,956764,29.94,30.76,28.86,30.76,956764,0.0,1.0
2025-04-11,31.8,31.9,28.603,29.99,709106,31.8,31.9,28.603,29.99,709106,0.0,1.0
2025-04-14,33.28,34.05,31.21,32.18,519190,33.28,34.05,31.21,32.18,519190,0.0,1.0
2025-04-15,32.85,34.23,32.025,33.03,638101,32.85,34.23,32.025,33.03,638101,0.0,1.0
2025-04-16,32.04,33.08,31.38,32.5,678426,32.04,33.08,31.38,32.5,678426,0.0,1.0
2025-04-17,33.11,33.38,31.6,32.08,347971,33.11,33.38,31.6,32.08,347971,0.0,1.0
2025-04-21,32.85,35.17,32.36,32.82,503404,32.85,35.17,32.36,32.82,503404,0.0,1.0
2025-04-22,35.5,35.66,33.3,33.3,813499,35.5,35.66,33.3,33.3,813499,0.0,1.0
2025-04-23,36.53,38.75,36.5,37.04,590468,36.53,38.75,36.5,37.04,590468,0.0,1.0
2025-04-24,37.05,37.25,35.8,36.42,341613,37.05,37.25,35.8,36.42,341613,0.0,1.0
2025-04-25,36.85,37.17,35.8401,36.1,578750,36.85,37.17,35.8401,36.1,578750,0.0,1.0
2025-04-28,37.79,38.1,36.7501,36.79,484306,37.79,38.1,36.7501,36.79,484306,0.0,1.0
2025-04-29,37.78,38.63,36.6,37.58,366630,37.78,38.63,36.6,37.58,366630,0.0,1.0
2025-04-30,39.25,39.77,36.59,37.01,486858,39.25,39.77,36.59,37.01,486858,0.0,1.0
2025-05-01,39.2,40.09,37.984,39.07,432048,39.2,40.09,37.984,39.07,432048,0.0,1.0
2025-05-02,40.12,41.05,39.2401,39.9,616313,40.12,41.05,39.2401,39.9,616313,0.0,1.0
2025-05-05,39.39,40.145,38.86,40.11,504490,39.39,40.145,38.86,40.11,504490,0.0,1.0
2025-05-06,35.57,39.26,35.45,38.61,878296,35.57,39.26,35.45,38.61,878296,0.0,1.0
2025-05-07,35.24,36.57,35.11,35.98,702231,35.24,36.57,35.11,35.98,702231,0.0,1.0
2025-05-08,37.81,38.605,34.375,35.14,430847,37.81,38.605,34.375,35.14,430847,0.0,1.0
2025-05-09,37.29,39.45,36.91,38.14,848273,37.29,39.45,36.91,38.14,848273,0.0,1.0
2025-05-12,39.58,40.705,38.685,39.49,705497,39.58,40.705,38.685,39.49,705497,0.0,1.0
2025-05-13,39.74,40.04,37.825,40.04,628751,39.74,40.04,37.825,40.04,628751,0.0,1.0
2025-05-14,39.85,40.92,39.05,39.96,832065,39.85,40.92,39.05,39.96,832065,0.0,1.0
2025-05-15,40.64,40.71,39.23,39.95,432456,40.64,40.71,39.23,39.95,432456,0.0,1.0
2025-05-16,40.62,42.205,40.175,40.57,444797,40.62,42.205,40.175,40.57,444797,0.0,1.0
2025-05-19,39.91,40.745,39.2001,39.79,699083,39.91,40.745,39.2001,39.79,699083,0.0,1.0
2025-05-20,40.34,40.36,39.0,39.74,637009,40.34,40.36,39.0,39.74,637009,0.0,1.0
2025-05-21,40.18,41.54,39.245,39.52,431346,40.18,41.54,39.245,39.52,431346,0.0,1.0
2025-05-22,40.36,41.9,39.29,39.61,247406,40.36,41.9,39.29,39.61,247406,0.0,1.0
2025-05-23,39.48,40.0,39.14,39.35,405972,39.48,40.0,39.14,39.35,405972,0.0,1.0
2025-05-27,36.88,40.08,36.82,40.04,624857,36.88,40.08,36.82,40.04,624857,0.0,1.0
2025-05-28,36.4,37.55,36.19,36.91,791425,36.4,37.55,36.19,36.91,791425,0.0,1.0
2025-05-29,37.685,38.035,35.75,36.57,389323,37.685,38.035,35.75,36.57,389323,0.0,1.0
2025-05-30,36.64,37.2,35.71,37.2,534306,36.64,37.2,35.71,37.2,534306,0.0,1.0
2025-06-02,36.33,38.14,36.015,37.0,778165,36.33,38.14,36.015,37.0,778165,0.0,1.0
2025-06-03,37.08,38.45,35.635,36.54,685631,37.08,38.45,35.635,36.54,685631,0.0,1.0
2025-06-04,36.5,38.57,36.325,36.96,1175237,36.5,38.57,36.325,36.96,1175237,0.0,1.0
2025-06-05,37.65,38.06,35.56,36.18,1115089,37.65,38.06,35.56,36.18,1115089,0.0,1.0
2025-06-06,40.98,42.4999,38.39,38.45,1112592,40.98,42.4999,38.39,38.45,1112592,0.0,1.0
2025-06-09,40.13,41.91,39.5,41.48,921636,40.13,41.91,39.5,41.48,921636,0.0,1.0
2025-06-10,42.02,42.15,40.21,40.21,456448,42.02,42.15,40.21,40.21,456448,0.0,1.0
2025-06-11,42.44,43.91,42.34,42.7,1302663,42.44,43.91,42.34,42.7,1302663,0.0,1.0
2025-06-12,41.86,43.42,40.67,41.37,1100316,41.86,43.42,40.67,41.37,1100316,0.0,1.0
2025-06-13,44.48,44.64,41.01,41.01,1255016,44.48,44.64,41.01,41.01,1255016,0.0,1.0
2025-06-16,42.61,44.65,42.6,44.65,990747,42.61,44.65,42.6,44.65,990747,0.0,1.0
2025-06-17,41.66,43.64,41.43,41.84,987965,41.66,43.64,41.43,41.84,987965,0.0,1.0
2025-06-18,41.18,42.51,40.475,41.55,515332,41.18,42.51,40.475,41.55,515332,0.0,1.0
2025-06-20,41.96,42.6625,40.33,41.45,637498,41.96,42.6625,40.33,41.45,637498,0.0,1.0
2025-06-23,41.35,42.55,40.24,41.28,570988,41.35,42.55,40.24,41.28,570988,0.0,1.0
2025-06-24,43.55,44.61,41.14,42.23,743905,43.55,44.61,41.14,42.23,743905,0.0,1.0
2025-06-25,42.99,44.11,41.75,43.93,411488,42.99,44.11,41.75,43.93,411488,0.0,1.0
2025-06-26,43.81,43.88,42.4,43.11,399041,43.81,43.88,42.4,43.11,399041,0.0,1.0
2025-06-27,43.38,44.25,42.74,43.8,1745864,43.38,44.25,42.74,43.8,1745864,0.0,1.0
2025-06-30,43.43,44.395,43.01,43.78,1198254,43.43,44.395,43.01,43.78,1198254,0.0,1.0
2025-07-01,44.26,45.3,42.88,43.04,920207,44.26,45.3,42.88,43.04,920207,0.0,1.0
2025-07-02,44.32,46.67,43.48,44.12,1451937,44.32,46.67,43.48,44.12,1451937,0.0,1.0
2025-07-03,47.46,47.71,43.51,44.71,507962,47.46,47.71,43.51,44.71,507962,0.0,1.0
2025-07-07,39.24,47.485,38.01,47.27,6011571,39.24,47.485,38.01,47.27,6011571,0.0,1.0
2025-07-08,36.41,40.41,35.71,40.41,2985551,36.41,40.41,35.71,40.41,2985551,0.0,1.0
2025-07-09,37.02,38.345,36.72,36.95,2705409,37.02,38.345,36.72,36.95,2705409,0.0,1.0
2025-07-10,38.57,39.3283,36.395,37.17,1300987,38.57,39.3283,36.395,37.17,1300987,0.0,1.0
2025-07-11,38.14,38.95,37.46,38.1,954044,38.14,38.95,37.46,38.1,954044,0.0,1.0
2025-07-14,38.88,39.29,37.56,38.2,573398,38.88,39.29,37.56,38.2,573398,0.0,1.0
2025-07-15,37.14,39.47,37.05,39.24,724044,37.14,39.47,37.05,39.24,724044,0.0,1.0
2025-07-16,38.37,39.025,37.4003,37.55,882082,38.37,39.025,37.4003,37.55,882082,0.0,1.0
2025-07-17,39.0,39.32,38.2,38.67,778878,39.0,39.32,38.2,38.67,778878,0.0,1.0
2025-07-18,39.31,40.4,38.58,39.42,824769,39.31,40.4,38.58,39.42,824769,0.0,1.0
2025-07-21,39.11,40.19,38.66,39.47,787444,39.11,40.19,38.66,39.47,787444,0.0,1.0
2025-07-22,39.6,39.91,38.83,39.43,514290,39.6,39.91,38.83,39.43,514290,0.0,1.0
2025-07-23,40.58,41.51,39.3013,39.95,527360,40.58,41.51,39.3013,39.95,527360,0.0,1.0
2025-07-24,41.64,42.29,40.25,40.51,575120,41.64,42.29,40.25,40.51,575120,0.0,1.0
2025-07-25,40.82,41.55,39.674,41.26,600256,40.82,41.55,39.674,41.26,600256,0.0,1.0
2025-07-28,39.66,40.9,38.75,40.78,693973,39.66,40.9,38.75,40.78,693973,0.0,1.0
2025-07-29,37.93,39.86,37.465,39.86,781371,37.93,39.86,37.465,39.86,781371,0.0,1.0
2025-07-30,37.61,38.31,36.82,38.035,700853,37.61,38.31,36.82,38.035,700853,0.0,1.0
2025-07-31,38.26,38.54,37.29,37.3,568549,38.26,38.54,37.29,37.3,568549,0.0,1.0
2025-08-01,37.75,38.25,36.5601,37.6,647369,37.75,38.25,36.5601,37.6,647369,0.0,1.0
2025-08-04,37.24,38.305,37.12,37.82,527335,37.24,38.305,37.12,37.82,527335,0.0,1.0
2025-08-05,38.33,38.92,36.58,37.45,518315,38.33,38.92,36.58,37.45,518315,0.0,1.0
2025-08-06,36.32,38.33,36.0,37.78,856361,36.32,38.33,36.0,37.78,856361,0.0,1.0
2025-08-07,36.0,36.79,35.255,36.51,489326,36.0,36.79,35.255,36.51,489326,0.0,1.0
2025-08-08,35.39,36.4,34.34,35.77,622266,35.39,36.4,34.34,35.77,622266,0.0,1.0
2025-08-11,34.65,35.74,34.395,35.39,467821,34.65,35.74,34.395,35.39,467821,0.0,1.0
2025-08-12,36.7,37.0775,34.58,35.13,625675,36.7,37.0775,34.58,35.13,625675,0.0,1.0
2025-08-13,37.36,38.17,36.78,37.32,474594,37.36,38.17,36.78,37.32,474594,0.0,1.0
2025-08-14,38.12,38.4,36.735,36.88,485988,38.12,38.4,36.735,36.88,485988,0.0,1.0
2025-08-15,37.29,38.63,36.9,38.29,552765,37.29,38.63,36.9,38.29,552765,0.0,1.0
2025-08-18,36.9,38.0,36.46,37.21,298864,36.9,38.0,36.46,37.21,298864,0.0,1.0
2025-08-19,36.41,36.745,35.73,36.63,495853,36.41,36.745,35.73,36.63,495853,0.0,1.0
2025-08-20,36.02,36.68,35.62,36.5,364342,36.02,36.68,35.62,36.5,364342,0.0,1.0
2025-08-21,36.35,36.8,35.57,35.67,484772,36.35,36.8,35.57,35.67,484772,0.0,1.0
2025-08-22,38.27,38.8792,36.42,36.56,644657,38.27,38.8792,36.42,36.56,644657,0.0,1.0
2025-08-25,36.94,38.385,36.78,38.34,241127,36.94,38.385,36.78,38.34,241127,0.0,1.0
2025-08-26,37.87,37.97,36.64,36.95,323009,37.87,37.97,36.64,36.95,323009,0.0,1.0
2025-08-27,37.79,38.46,37.47,37.85,272797,37.79,38.46,37.47,37.85,272797,0.0,1.0
2025-08-28,36.62,38.25,36.39,37.96,389761,36.62,38.25,36.39,37.96,389761,0.0,1.0
2025-08-29,36.37,37.35,35.68,36.65,516636,36.37,37.35,35.68,36.65,516636,0.0,1.0
2025-09-02,37.86,38.0,36.0,36.34,366999,37.86,38.0,36.0,36.34,366999,0.0,1.0
2025-09-03,38.16,38.75,36.73,37.39,380577,38.16,38.75,36.73,37.39,380577,0.0,1.0
2025-09-04,37.13,38.37,36.676,38.26,386855,37.13,38.37,36.676,38.26,386855,0.0,1.0
2025-09-05,37.87,38.21,36.39,37.0,498294,37.87,38.21,36.39,37.0,498294,0.0,1.0
2025-09-08,38.42,38.815,37.51,37.99,682484,38.42,38.815,37.51,37.99,682484,0.0,1.0
2025-09-09,38.46,38.84,37.68,38.44,688110,38.46,38.84,37.68,38.44,688110,0.0,1.0
2025-09-10,37.49,38.75,37.43,38.48,1034975,37.49,38.75,37.43,38.48,1034975,0.0,1.0
2025-09-11,37.27,38.39,36.81,37.69,724794,37.27,38.39,36.81,37.69,724794,0.0,1.0
2025-09-12,36.88,37.94,36.86,37.26,474539,36.88,37.94,36.86,37.26,474539,0.0,1.0
2025-09-15,36.86,37.9699,36.01,37.19,494212,36.86,37.9699,36.01,37.19,494212,0.0,1.0
2025-09-16,36.84,37.87,36.28,36.77,337955,36.84,37.87,36.28,36.77,337955,0.0,1.0
2025-09-17,37.63,39.145,37.01,37.01,446845,37.63,39.145,37.01,37.01,446845,0.0,1.0
2025-09-18,38.43,38.88,37.91,38.06,480576,38.43,38.88,37.91,38.06,480576,0.0,1.0
2025-09-19,36.53,38.48,36.45,38.48,1505548,36.53,38.48,36.45,38.48,1505548,0.0,1.0
2025-09-22,37.96,38.21,35.39,36.39,530084,37.96,38.21,35.39,36.39,530084,0.0,1.0
2025-09-23,38.13,38.55,37.3018,37.95,348460,38.13,38.55,37.3018,37.95,348460,0.0,1.0
2025-09-24,38.42,38.6,37.675,38.38,288490,38.42,38.6,37.675,38.38,288490,0.0,1.0
2025-09-25,37.52,38.8,36.95,38.66,550358,37.52,38.8,36.95,38.66,550358,0.0,1.0
2025-09-26,38.22,38.25,36.85,37.79,649024,38.22,38.25,36.85,37.79,649024,0.0,1.0
2025-09-29,39.83,40.08,37.48,38.4,472797,39.83,40.08,37.48,38.4,472797,0.0,1.0
2025-09-30,39.73,40.2,38.845,39.95,495850,39.73,40.2,38.845,39.95,495850,0.0,1.0
2025-10-01,39.38,40.8877,39.25,39.56,335784,39.38,40.8877,39.25,39.56,335784,0.0,1.0
2025-10-02,39.61,39.85,38.88,39.22,261646,39.61,39.85,38.88,39.22,261646,0.0,1.0
2025-10-03,39.88,40.42,39.35,39.95,554415,39.88,40.42,39.35,39.95,554415,0.0,1.0
2025-10-06,39.82,40.48,39.21,39.84,391612,39.82,40.48,39.21,39.84,391612,0.0,1.0
2025-10-07,39.73,40.295,39.25,39.83,495197,39.73,40.295,39.25,39.83,495197,0.0,1.0
2025-10-08,47.24,47.49,39.86,39.88,1163773,47.24,47.49,39.86,39.88,1163773,0.0,1.0
2025-10-09,53.21,53.3433,47.3,48.42,4069628,53.21,53.3433,47.3,48.42,4069628,0.0,1.0
2025-10-10,52.47,54.38,51.06,53.0,1830787,52.47,54.38,51.06,53.0,1830787,0.0,1.0
2025-10-13,53.97,54.8,51.51,53.01,1096149,53.97,54.8,51.51,53.01,1096149,0.0,1.0
2025-10-14,52.37,54.44,52.04,53.47,839637,52.37,54.44,52.04,53.47,839637,0.0,1.0
2025-10-15,55.85,56.225,52.865,53.19,964738,55.85,56.225,52.865,53.19,964738,0.0,1.0
2025-10-16,53.4,56.84,52.92,56.02,933842,53.4,56.84,52.92,56.02,933842,0.0,1.0
2025-10-17,55.15,55.58,52.77,53.43,1036389,55.15,55.58,52.77,53.43,1036389,0.0,1.0
2025-10-20,56.94,57.03,55.08,55.69,830451,56.94,57.03,55.08,55.69,830451,0.0,1.0
2025-10-21,55.87,57.63,55.3129,57.35,527321,55.87,57.63,55.3129,57.35,527321,0.0,1.0
2025-10-22,53.48,55.85,52.86,55.42,501299,53.48,55.85,52.86,55.42,501299,0.0,1.0
2025-10-23,53.82,57.34,51.8,53.77,515849,53.82,57.34,51.8,53.77,515849,0.0,1.0
2025-10-24,53.32,54.97,53.08,54.51,604483,53.32,54.97,53.08,54.51,604483,0.0,1.0
2025-10-27,56.23,56.765,53.59,53.59,1109977,56.23,56.765,53.59,53.59,1109977,0.0,1.0
2025-10-28,56.38,57.23,55.55,56.04,624387,56.38,57.23,55.55,56.04,624387,0.0,1.0
2025-10-29,55.7,56.7819,54.8,56.08,428736,55.7,56.7819,54.8,56.08,428736,0.0,1.0
2025-10-30,56.04,57.0,55.35,55.35,857686,56.04,57.0,55.35,55.35,857686,0.0,1.0
2025-10-31,56.59,56.85,54.94,55.75,624216,56.59,56.85,54.94,55.75,624216,0.0,1.0
2025-11-03,54.35,58.36,53.53,56.98,774481,54.35,58.36,53.53,56.98,774481,0.0,1.0
2025-11-04,53.9,54.71,53.01,53.92,353824,53.9,54.71,53.01,53.92,353824,0.0,1.0
2025-11-05,55.45,57.31,52.76,53.47,1042216,55.45,57.31,52.76,53.47,1042216,0.0,1.0
2025-11-06,54.995,56.0,53.6301,54.85,681338,54.995,56.0,53.6301,54.85,681338,0.0,1.0
2025-11-07,54.71,55.93,52.34,55.0,523026,54.71,55.93,52.34,55.0,523026,0.0,1.0
2025-11-10,56.77,57.53,55.5846,56.2,462811,56.77,57.53,55.5846,56.2,462811,0.0,1.0
2025-11-11,62.95,63.84,56.52,56.7,1526735,62.95,63.84,56.52,56.7,1526735,0.0,1.0
2025-11-12,63.1,64.8692,61.405,63.0,716741,63.1,64.8692,61.405,63.0,716741,0.0,1.0
2025-11-13,62.97,64.52,61.38,62.39,959267,62.97,64.52,61.38,62.39,959267,0.0,1.0
2025-11-14,65.5,67.57,61.15,61.15,1020544,65.5,67.57,61.15,61.15,1020544,0.0,1.0
2025-11-17,64.83,67.1,63.75,65.24,752716,64.83,67.1,63.75,65.24,752716,0.0,1.0
2025-11-18,63.91,64.84,61.81,63.93,429719,63.91,64.84,61.81,63.93,429719,0.0,1.0
2025-11-19,63.83,65.88,63.13,63.19,486024,63.83,65.88,63.13,63.19,486024,0.0,1.0
2025-11-20,63.37,67.66,63.0,64.93,605490,63.37,67.66,63.0,64.93,605490,0.0,1.0
2025-11-21,66.26,66.875,62.89,63.23,625601,66.26,66.875,62.89,63.23,625601,0.0,1.0
2025-11-24,67.85,69.84,67.2,67.41,1108260,67.85,69.84,67.2,67.41,1108260,0.0,1.0
2025-11-25,70.92,71.13,67.66,67.66,751070,70.92,71.13,67.66,67.66,751070,0.0,1.0
2025-11-26,70.39,73.8992,69.455,72.71,458807,70.39,73.8992,69.455,72.71,458807,0.0,1.0