date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-14,63.59,66.28,55.54,56.1,130534505,63.59,66.28,55.54,56.1,130534505,0.0,1.0
2023-09-15,60.75,69.0,60.75,68.63,74753091,60.75,69.0,60.75,68.63,74753091,0.0,1.0
2023-09-18,58.0,58.7407,55.02,57.95,34571903,58.0,58.7407,55.02,57.95,34571903,0.0,1.0
2023-09-19,55.17,56.78,53.88,56.25,18308644,55.17,56.78,53.88,56.25,18308644,0.0,1.0
2023-09-20,52.91,55.4,51.52,55.17,16369470,52.91,55.4,51.52,55.17,16369470,0.0,1.0
2023-09-21,52.16,52.8,49.85,51.78,15010920,52.16,52.8,49.85,51.78,15010920,0.0,1.0
2023-09-22,51.32,52.9,50.3548,52.9,8430168,51.32,52.9,50.3548,52.9,8430168,0.0,1.0
2023-09-25,54.44,54.5,50.02,51.12,12896541,54.44,54.5,50.02,51.12,12896541,0.0,1.0
2023-09-26,53.52,54.53,52.7,53.93,6283544,53.52,54.53,52.7,53.93,6283544,0.0,1.0
2023-09-27,52.99,54.4099,51.7894,54.4,6866740,52.99,54.4099,51.7894,54.4,6866740,0.0,1.0
2023-09-28,55.49,56.5,52.86,53.5,8765755,55.49,56.5,52.86,53.5,8765755,0.0,1.0
2023-09-29,53.52,56.79,53.08,56.21,7810025,53.52,56.79,53.08,56.21,7810025,0.0,1.0
2023-10-02,52.26,54.1899,51.91,53.475,8857088,52.26,54.1899,51.91,53.475,8857088,0.0,1.0
2023-10-03,51.57,52.235,50.8,51.96,4687735,51.57,52.235,50.8,51.96,4687735,0.0,1.0
2023-10-04,53.46,53.81,51.31,51.97,6206459,53.46,53.81,51.31,51.97,6206459,0.0,1.0
2023-10-05,52.51,53.9,52.09,53.9,2984420,52.51,53.9,52.09,53.9,2984420,0.0,1.0
2023-10-06,54.08,54.21,51.55,52.72,4009236,54.08,54.21,51.55,52.72,4009236,0.0,1.0
2023-10-09,54.25,55.8,53.37,54.4,7197706,54.25,55.8,53.37,54.4,7197706,0.0,1.0
2023-10-10,55.71,55.86,54.2,55.24,5138144,55.71,55.86,54.2,55.24,5138144,0.0,1.0
2023-10-11,54.68,56.33,54.38,56.17,4454722,54.68,56.33,54.38,56.17,4454722,0.0,1.0
2023-10-12,51.85,54.75,51.41,54.75,7323145,51.85,54.75,51.41,54.75,7323145,0.0,1.0
2023-10-13,50.78,52.56,50.0,52.5,6462484,50.78,52.56,50.0,52.5,6462484,0.0,1.0
2023-10-16,52.09,52.35,51.04,51.04,3316789,52.09,52.35,51.04,51.04,3316789,0.0,1.0
2023-10-17,52.29,52.76,50.65,51.0,2549709,52.29,52.76,50.65,51.0,2549709,0.0,1.0
2023-10-18,51.9,52.7,51.275,52.28,2268871,51.9,52.7,51.275,52.28,2268871,0.0,1.0
2023-10-19,49.74,52.7,49.53,52.0,4553360,49.74,52.7,49.53,52.0,4553360,0.0,1.0
2023-10-20,47.87,49.74,46.5,49.74,8089129,47.87,49.74,46.5,49.74,8089129,0.0,1.0
2023-10-23,50.21,51.88,46.5,47.22,9979286,50.21,51.88,46.5,47.22,9979286,0.0,1.0
2023-10-24,52.37,52.8917,51.05,52.0,7211721,52.37,52.8917,51.05,52.0,7211721,0.0,1.0
2023-10-25,49.44,52.79,49.31,52.7,4518810,49.44,52.79,49.31,52.7,4518810,0.0,1.0
2023-10-26,50.17,51.11,49.5,50.06,3555300,50.17,51.11,49.5,50.06,3555300,0.0,1.0
2023-10-27,49.09,51.33,48.81,51.26,2611336,49.09,51.33,48.81,51.26,2611336,0.0,1.0
2023-10-30,47.9,49.9,47.28,49.51,3677661,47.9,49.9,47.28,49.51,3677661,0.0,1.0
2023-10-31,49.29,49.66,47.12,47.9,3248684,49.29,49.66,47.12,47.9,3248684,0.0,1.0
2023-11-01,50.52,50.52,48.3,49.61,3066410,50.52,50.52,48.3,49.61,3066410,0.0,1.0
2023-11-02,52.82,53.56,51.3,51.4,4752687,52.82,53.56,51.3,51.4,4752687,0.0,1.0
2023-11-03,53.49,53.86,52.25,52.82,2545035,53.49,53.86,52.25,52.82,2545035,0.0,1.0
2023-11-06,53.1,54.46,52.52,53.98,2328270,53.1,54.46,52.52,53.98,2328270,0.0,1.0
2023-11-07,55.27,56.1,53.26,53.45,4534176,55.27,56.1,53.26,53.45,4534176,0.0,1.0
2023-11-08,54.4,55.56,53.39,55.27,6128231,54.4,55.56,53.39,55.27,6128231,0.0,1.0
2023-11-09,51.58,52.05,49.82,51.0,15354467,51.58,52.05,49.82,51.0,15354467,0.0,1.0
2023-11-10,52.27,52.5,51.01,52.0,5803942,52.27,52.5,51.01,52.0,5803942,0.0,1.0
2023-11-13,51.69,52.5,50.57,52.2,4524968,51.69,52.5,50.57,52.2,4524968,0.0,1.0
2023-11-14,53.43,53.5,52.28,53.0,3541284,53.43,53.5,52.28,53.0,3541284,0.0,1.0
2023-11-15,55.43,56.03,54.08,54.4,5821817,55.43,56.03,54.08,54.4,5821817,0.0,1.0
2023-11-16,54.23,55.6799,53.47,55.51,3291412,54.23,55.6799,53.47,55.51,3291412,0.0,1.0
2023-11-17,54.99,55.74,54.26,55.11,3443898,54.99,55.74,54.26,55.11,3443898,0.0,1.0
2023-11-20,58.68,59.24,55.27,55.35,7808006,58.68,59.24,55.27,55.35,7808006,0.0,1.0
2023-11-21,58.66,58.9,56.43,58.0,5615415,58.66,58.9,56.43,58.0,5615415,0.0,1.0
2023-11-22,61.76,64.92,59.0,59.0,15119683,61.76,64.92,59.0,59.0,15119683,0.0,1.0
2023-11-24,63.88,64.2,61.41,61.5,6004929,63.88,64.2,61.41,61.5,6004929,0.0,1.0
2023-11-27,61.0,63.69,60.99,63.05,6681872,61.0,63.69,60.99,63.05,6681872,0.0,1.0
2023-11-28,61.92,62.68,60.79,60.84,4106892,61.92,62.68,60.79,60.84,4106892,0.0,1.0
2023-11-29,62.21,63.41,61.69,62.52,3642374,62.21,63.41,61.69,62.52,3642374,0.0,1.0
2023-11-30,61.5,63.5,60.91,62.58,4833273,61.5,63.5,60.91,62.58,4833273,0.0,1.0
2023-12-01,63.9,64.43,60.91,61.51,5446185,63.9,64.43,60.91,61.51,5446185,0.0,1.0
2023-12-04,61.93,63.9,60.8,63.9,5012171,61.93,63.9,60.8,63.9,5012171,0.0,1.0
2023-12-05,63.59,64.349,60.37,61.73,6666904,63.59,64.349,60.37,61.73,6666904,0.0,1.0
2023-12-06,61.06,64.69,60.89,64.35,5350702,61.06,64.69,60.89,64.35,5350702,0.0,1.0
2023-12-07,62.44,62.97,61.2,61.52,3139112,62.44,62.97,61.2,61.52,3139112,0.0,1.0
2023-12-08,67.23,67.4399,62.235,62.44,18815931,67.23,67.4399,62.235,62.44,18815931,0.0,1.0
2023-12-11,64.89,67.26,64.29,67.26,7625495,64.89,67.26,64.29,67.26,7625495,0.0,1.0
2023-12-12,64.71,66.25,63.28,65.0,5711703,64.71,66.25,63.28,65.0,5711703,0.0,1.0
2023-12-13,65.61,66.5,62.75,65.41,7023954,65.61,66.5,62.75,65.41,7023954,0.0,1.0
2023-12-14,70.735,71.79,66.37,66.52,11835036,70.735,71.79,66.37,66.52,11835036,0.0,1.0
2023-12-15,71.03,71.89,69.29,70.5,7058443,71.03,71.89,69.29,70.5,7058443,0.0,1.0
2023-12-18,68.87,70.0915,68.02,69.96,4744779,68.87,70.0915,68.02,69.96,4744779,0.0,1.0
2023-12-19,69.43,70.5499,68.81,69.23,3886427,69.43,70.5499,68.81,69.23,3886427,0.0,1.0
2023-12-20,68.4,72.9897,68.38,69.5,8177594,68.4,72.9897,68.38,69.5,8177594,0.0,1.0
2023-12-21,71.2,71.95,69.3,70.0,5407601,71.2,71.95,69.3,70.0,5407601,0.0,1.0
2023-12-22,72.29,73.4385,71.48,72.0,5763862,72.29,73.4385,71.48,72.0,5763862,0.0,1.0
2023-12-26,73.41,74.0,71.76,73.27,4046596,73.41,74.0,71.76,73.27,4046596,0.0,1.0
2023-12-27,74.25,74.76,73.4101,74.5,3515058,74.25,74.76,73.4101,74.5,3515058,0.0,1.0
2023-12-28,77.47,78.35,74.5,74.79,9176899,77.47,78.35,74.5,74.79,9176899,0.0,1.0
2023-12-29,75.145,78.66,74.6,78.36,11178334,75.145,78.66,74.6,78.36,11178334,0.0,1.0
2024-01-02,68.92,73.52,68.243,73.5,9770966,68.92,73.52,68.243,73.5,9770966,0.0,1.0
2024-01-03,67.91,68.5,65.11,67.07,7858160,67.91,68.5,65.11,67.07,7858160,0.0,1.0
2024-01-04,68.39,69.6,67.14,68.99,5757570,68.39,69.6,67.14,68.99,5757570,0.0,1.0
2024-01-05,67.05,70.39,66.52,69.12,7274142,67.05,70.39,66.52,69.12,7274142,0.0,1.0
2024-01-08,72.84,73.1846,67.52,67.76,9303504,72.84,73.1846,67.52,67.76,9303504,0.0,1.0
2024-01-09,71.88,72.98,70.91,72.8,5982003,71.88,72.98,70.91,72.8,5982003,0.0,1.0
2024-01-10,70.77,74.38,69.86,73.0,7450639,70.77,74.38,69.86,73.0,7450639,0.0,1.0
2024-01-11,69.77,71.872,68.19,71.67,6396114,69.77,71.872,68.19,71.67,6396114,0.0,1.0
2024-01-12,70.0,70.91,69.01,70.85,4025998,70.0,70.91,69.01,70.85,4025998,0.0,1.0
2024-01-16,68.48,70.0,67.55,70.0,7090256,68.48,70.0,67.55,70.0,7090256,0.0,1.0
2024-01-17,69.86,69.96,66.66,68.0,7209106,69.86,69.96,66.66,68.0,7209106,0.0,1.0
2024-01-18,74.23,74.8,71.41,72.0,11287498,74.23,74.8,71.41,72.0,11287498,0.0,1.0
2024-01-19,78.58,78.9674,74.43,75.07,9956491,78.58,78.9674,74.43,75.07,9956491,0.0,1.0
2024-01-22,77.11,79.94,76.5,78.58,7697443,77.11,79.94,76.5,78.58,7697443,0.0,1.0
2024-01-23,76.35,77.59,75.46,77.0,4052530,76.35,77.59,75.46,77.0,4052530,0.0,1.0
2024-01-24,75.74,77.6699,74.8,77.2,5813394,75.74,77.6699,74.8,77.2,5813394,0.0,1.0
2024-01-25,73.91,79.65,73.26,76.49,8817139,73.91,79.65,73.26,76.49,8817139,0.0,1.0
2024-01-26,71.17,73.89,70.8,73.14,7077097,71.17,73.89,70.8,73.14,7077097,0.0,1.0
2024-01-29,72.93,72.95,71.2,72.0,4318120,72.93,72.95,71.2,72.0,4318120,0.0,1.0
2024-01-30,71.97,74.15,70.85,73.498,4056633,71.97,74.15,70.85,73.498,4056633,0.0,1.0
2024-01-31,70.67,72.54,69.62,70.66,5087257,70.67,72.54,69.62,70.66,5087257,0.0,1.0
2024-02-01,70.52,72.55,69.32,71.87,3476065,70.52,72.55,69.32,71.87,3476065,0.0,1.0
2024-02-02,71.0,71.95,70.0,71.1,4298876,71.0,71.95,70.0,71.1,4298876,0.0,1.0
2024-02-05,73.27,74.28,71.6,71.99,7258066,73.27,74.28,71.6,71.99,7258066,0.0,1.0
2024-02-06,72.98,75.45,71.8,75.0,6899507,72.98,75.45,71.8,75.0,6899507,0.0,1.0
2024-02-07,77.01,77.71,72.25,73.07,22802796,77.01,77.71,72.25,73.07,22802796,0.0,1.0
2024-02-08,113.89,126.585,94.0,94.41,105517349,113.89,126.585,94.0,94.41,105517349,0.0,1.0
2024-02-09,115.21,117.82,102.09,105.99,48096528,115.21,117.82,102.09,105.99,48096528,0.0,1.0
2024-02-12,148.97,164.0,118.69,120.16,111349666,148.97,164.0,118.69,120.16,111349666,0.0,1.0
2024-02-13,119.98,137.5,117.0,128.12,68563880,119.98,137.5,117.0,128.12,68563880,0.0,1.0
2024-02-14,126.4,134.84,121.02,133.81,42519550,126.4,134.84,121.02,133.81,42519550,0.0,1.0
2024-02-15,133.68,135.0,123.51,131.0,34996642,133.68,135.0,123.51,131.0,34996642,0.0,1.0
2024-02-16,128.34,135.98,123.05,129.5,26122331,128.34,135.98,123.05,129.5,26122331,0.0,1.0
2024-02-20,121.77,123.8,115.49,123.78,21117308,121.77,123.8,115.49,123.78,21117308,0.0,1.0
2024-02-21,123.39,125.4999,116.81,117.76,22418082,123.39,125.4999,116.81,117.76,22418082,0.0,1.0
2024-02-22,128.53,138.5,128.51,132.87,29492398,128.53,138.5,128.51,132.87,29492398,0.0,1.0
2024-02-23,133.34,136.0,128.86,129.095,20317049,133.34,136.0,128.86,129.095,20317049,0.0,1.0
2024-02-26,146.2,149.92,138.1751,139.0,26547871,146.2,149.92,138.1751,139.0,26547871,0.0,1.0
2024-02-27,137.95,147.33,137.0,144.905,17481267,137.95,147.33,137.0,144.905,17481267,0.0,1.0
2024-02-28,133.86,136.29,131.31,136.15,9682632,133.86,136.29,131.31,136.15,9682632,0.0,1.0
2024-02-29,141.04,141.22,135.45,136.28,10300023,141.04,141.22,135.45,136.28,10300023,0.0,1.0
2024-03-01,141.62,144.98,139.04,141.48,9856913,141.62,144.98,139.04,141.48,9856913,0.0,1.0
2024-03-04,138.01,148.4799,137.75,145.39,14294988,138.01,148.4799,137.75,145.39,14294988,0.0,1.0
2024-03-05,134.07,136.37,130.0,135.5,9116025,134.07,136.37,130.0,135.5,9116025,0.0,1.0
2024-03-06,136.99,139.3369,133.2629,138.09,9063327,136.99,139.3369,133.2629,138.09,9063327,0.0,1.0
2024-03-07,140.85,146.54,138.81,140.0,14358584,140.85,146.54,138.81,140.0,14358584,0.0,1.0
2024-03-08,131.48,142.9,131.2,139.69,14132452,131.48,142.9,131.2,139.69,14132452,0.0,1.0
2024-03-11,126.74,130.742,124.12,126.6,10030490,126.74,130.742,124.12,126.6,10030490,0.0,1.0
2024-03-12,129.5,129.99,121.3801,125.0,18102294,129.5,129.99,121.3801,125.0,18102294,0.0,1.0
2024-03-13,131.27,132.7,125.8,129.0,8684150,131.27,132.7,125.8,129.0,8684150,0.0,1.0
2024-03-14,130.96,136.29,127.59,130.13,10017932,130.96,136.29,127.59,130.13,10017932,0.0,1.0
2024-03-15,126.97,134.2,126.12,128.71,8880494,126.97,134.2,126.12,128.71,8880494,0.0,1.0
2024-03-18,129.75,132.8,127.73,128.17,6216320,129.75,132.8,127.73,128.17,6216320,0.0,1.0
2024-03-19,124.59,127.1,121.52,125.5,8135365,124.59,127.1,121.52,125.5,8135365,0.0,1.0
2024-03-20,131.33,131.98,125.23,126.53,6861505,131.33,131.98,125.23,126.53,6861505,0.0,1.0
2024-03-21,133.6,137.0,132.0139,134.7,7568797,133.6,137.0,132.0139,134.7,7568797,0.0,1.0
2024-03-22,134.15,136.1,132.5,133.81,6999592,134.15,136.1,132.5,133.81,6999592,0.0,1.0
2024-03-25,138.31,143.75,137.15,137.155,12928867,138.31,143.75,137.15,137.155,12928867,0.0,1.0
2024-03-26,127.96,145.0,126.91,141.1,21244452,127.96,145.0,126.91,141.1,21244452,0.0,1.0
2024-03-27,125.62,130.86,122.83,130.0,11317879,125.62,130.86,122.83,130.0,11317879,0.0,1.0
2024-03-28,124.99,128.32,124.16,125.68,7407193,124.99,128.32,124.16,125.68,7407193,0.0,1.0
2024-04-01,126.91,128.73,124.6406,126.36,4969485,126.91,128.73,124.6406,126.36,4969485,0.0,1.0
2024-04-02,124.28,125.63,121.12,125.2,5021268,124.28,125.63,121.12,125.2,5021268,0.0,1.0
2024-04-03,125.31,125.9796,122.62,123.0,3848441,125.31,125.9796,122.62,123.0,3848441,0.0,1.0
2024-04-04,122.01,127.98,121.82,126.5,5398555,122.01,127.98,121.82,126.5,5398555,0.0,1.0
2024-04-05,124.82,125.72,120.02,122.6,4505583,124.82,125.72,120.02,122.6,4505583,0.0,1.0
2024-04-08,129.25,130.5,123.39,124.82,6896429,129.25,130.5,123.39,124.82,6896429,0.0,1.0
2024-04-09,126.81,135.41,124.5,133.51,12821654,126.81,135.41,124.5,133.51,12821654,0.0,1.0
2024-04-10,125.18,127.6,123.895,124.99,4974491,125.18,127.6,123.895,124.99,4974491,0.0,1.0
2024-04-11,131.13,131.2,125.51,126.0,6139066,131.13,131.2,125.51,126.0,6139066,0.0,1.0
2024-04-12,126.33,130.3389,125.37,128.99,4950851,126.33,130.3389,125.37,128.99,4950851,0.0,1.0
2024-04-15,122.32,126.87,120.95,126.2,5003304,122.32,126.87,120.95,126.2,5003304,0.0,1.0
2024-04-16,122.22,124.24,120.91,122.0,4071531,122.22,124.24,120.91,122.0,4071531,0.0,1.0
2024-04-17,107.56,122.6817,107.01,121.87,19639227,107.56,122.6817,107.01,121.87,19639227,0.0,1.0
2024-04-18,104.92,107.2963,102.58,106.32,11961197,104.92,107.2963,102.58,106.32,11961197,0.0,1.0
2024-04-19,87.19,103.01,85.61,100.0,29438997,87.19,103.01,85.61,100.0,29438997,0.0,1.0
2024-04-22,93.11,94.315,89.06,89.94,15199464,93.11,94.315,89.06,89.94,15199464,0.0,1.0
2024-04-23,96.04,98.37,95.05,97.32,11212389,96.04,98.37,95.05,97.32,11212389,0.0,1.0
2024-04-24,99.88,103.75,97.2401,102.0,11697822,99.88,103.75,97.2401,102.0,11697822,0.0,1.0
2024-04-25,97.93,99.67,95.5,96.05,6140842,97.93,99.67,95.5,96.05,6140842,0.0,1.0
2024-04-26,101.95,102.3,98.22,101.4,5651662,101.95,102.3,98.22,101.4,5651662,0.0,1.0
2024-04-29,103.24,103.4,99.05,102.2,4009208,103.24,103.4,99.05,102.2,4009208,0.0,1.0
2024-04-30,101.21,105.1944,100.85,103.02,3783680,101.21,105.1944,100.85,103.02,3783680,0.0,1.0
2024-05-01,95.29,100.6,95.24,99.98,6090454,95.29,100.6,95.24,99.98,6090454,0.0,1.0
2024-05-02,98.0,100.3,96.13,98.99,4117395,98.0,100.3,96.13,98.99,4117395,0.0,1.0
2024-05-03,101.7,104.36,100.4487,101.62,5780156,101.7,104.36,100.4487,101.62,5780156,0.0,1.0
2024-05-06,106.98,107.92,103.595,103.82,7489247,106.98,107.92,103.595,103.82,7489247,0.0,1.0
2024-05-07,107.8,109.69,106.5404,109.3,8187311,107.8,109.69,106.5404,109.3,8187311,0.0,1.0
2024-05-08,106.07,109.94,104.65,107.8,15211317,106.07,109.94,104.65,107.8,15211317,0.0,1.0
2024-05-09,103.59,106.9,97.76,99.27,29441153,103.59,106.9,97.76,99.27,29441153,0.0,1.0
2024-05-10,108.84,110.3723,106.2,106.2,15281029,108.84,110.3723,106.2,106.2,15281029,0.0,1.0
2024-05-13,117.23,117.58,110.86,114.0,16402548,117.23,117.58,110.86,114.0,16402548,0.0,1.0
2024-05-14,116.65,117.41,114.35,115.82,8046116,116.65,117.41,114.35,115.82,8046116,0.0,1.0
2024-05-15,113.67,118.5,112.5163,118.4,9544257,113.67,118.5,112.5163,118.4,9544257,0.0,1.0
2024-05-16,114.27,116.8746,113.89,115.69,6446297,114.27,116.8746,113.89,115.69,6446297,0.0,1.0
2024-05-17,110.35,115.68,109.6101,115.6,7523269,110.35,115.68,109.6101,115.6,7523269,0.0,1.0
2024-05-20,110.46,111.3299,108.69,111.0,5260806,110.46,111.3299,108.69,111.0,5260806,0.0,1.0
2024-05-21,114.77,115.779,109.5,110.0,10468845,114.77,115.779,109.5,110.0,10468845,0.0,1.0
2024-05-22,112.43,117.3605,111.65,115.01,8406909,112.43,117.3605,111.65,115.01,8406909,0.0,1.0
2024-05-23,112.53,117.33,110.38,117.0,8450553,112.53,117.33,110.38,117.0,8450553,0.0,1.0
2024-05-24,114.64,115.56,111.6,112.77,4735978,114.64,115.56,111.6,112.77,4735978,0.0,1.0
2024-05-28,124.94,125.98,115.32,115.455,16202680,124.94,125.98,115.32,115.455,16202680,0.0,1.0
2024-05-29,120.65,123.7,119.05,123.7,8166773,120.65,123.7,119.05,123.7,8166773,0.0,1.0
2024-05-30,120.73,123.5004,117.77,121.8,6809687,120.73,123.5004,117.77,121.8,6809687,0.0,1.0
2024-05-31,120.52,123.88,116.01,119.92,9110420,120.52,123.88,116.01,119.92,9110420,0.0,1.0
2024-06-03,127.12,129.85,122.54,125.0,11447937,127.12,129.85,122.54,125.0,11447937,0.0,1.0
2024-06-04,125.86,127.67,122.89,126.875,6879787,125.86,127.67,122.89,126.875,6879787,0.0,1.0
2024-06-05,136.67,136.8499,126.72,126.83,12612251,136.67,136.8499,126.72,126.83,12612251,0.0,1.0
2024-06-06,137.125,138.41,132.41,134.79,8874515,137.125,138.41,132.41,134.79,8874515,0.0,1.0
2024-06-07,136.57,140.97,135.31,136.93,6610104,136.57,140.97,135.31,136.93,6610104,0.0,1.0
2024-06-10,139.91,142.09,132.5,134.785,8883753,139.91,142.09,132.5,134.785,8883753,0.0,1.0
2024-06-11,143.92,147.5,139.0,139.08,11434769,143.92,147.5,139.0,139.08,11434769,0.0,1.0
2024-06-12,155.59,158.71,145.2,146.0,17284330,155.59,158.71,145.2,146.0,17284330,0.0,1.0
2024-06-13,158.05,161.49,150.67,157.335,15371944,158.05,161.49,150.67,157.335,15371944,0.0,1.0
2024-06-14,157.89,167.69,153.5,159.9,22260010,157.89,167.69,153.5,159.9,22260010,0.0,1.0
2024-06-17,160.29,162.7,153.6201,160.17,12826931,160.29,162.7,153.6201,160.17,12826931,0.0,1.0
2024-06-18,174.13,177.31,159.32,160.03,22339063,174.13,177.31,159.32,160.03,22339063,0.0,1.0
2024-06-20,160.77,173.85,156.0,173.13,22162341,160.77,173.85,156.0,173.13,22162341,0.0,1.0
2024-06-21,160.3,162.2,151.3725,156.562,21934971,160.3,162.2,151.3725,156.562,21934971,0.0,1.0
2024-06-24,151.07,157.77,150.6,156.87,9260941,151.07,157.77,150.6,156.87,9260941,0.0,1.0
2024-06-25,160.61,161.95,149.5,151.57,10333156,160.61,161.95,149.5,151.57,10333156,0.0,1.0
2024-06-26,164.72,166.8,159.51,161.63,11598298,164.72,166.8,159.51,161.63,11598298,0.0,1.0
2024-06-27,166.935,168.82,160.79,162.556,8980296,166.935,168.82,160.79,162.556,8980296,0.0,1.0
2024-06-28,163.62,170.88,162.33,167.25,7095948,163.62,170.88,162.33,167.25,7095948,0.0,1.0
2024-07-01,158.83,163.85,152.55,163.43,8387526,158.83,163.85,152.55,163.43,8387526,0.0,1.0
2024-07-02,163.46,163.6197,155.27,156.85,5753481,163.46,163.6197,155.27,156.85,5753481,0.0,1.0
2024-07-03,168.24,170.66,159.31,162.42,6649290,168.24,170.66,159.31,162.42,6649290,0.0,1.0
2024-07-05,181.19,182.65,169.6001,172.0,14231323,181.19,182.65,169.6001,172.0,14231323,0.0,1.0
2024-07-08,184.7,186.38,179.5146,181.04,9516780,184.7,186.38,179.5146,181.04,9516780,0.0,1.0
2024-07-09,182.28,188.75,179.11,186.1,9258555,182.28,188.75,179.11,186.1,9258555,0.0,1.0
2024-07-10,186.46,187.47,178.5,183.39,6986366,186.46,187.47,178.5,183.39,6986366,0.0,1.0
2024-07-11,173.19,187.28,173.0301,186.84,10662180,173.19,187.28,173.0301,186.84,10662180,0.0,1.0
2024-07-12,181.18,183.05,173.5,174.07,8999709,181.18,183.05,173.5,174.07,8999709,0.0,1.0
2024-07-15,177.53,183.74,176.86,182.11,5469526,177.53,183.74,176.86,182.11,5469526,0.0,1.0
2024-07-16,178.77,180.95,172.54,180.0,5767464,178.77,180.95,172.54,180.0,5767464,0.0,1.0
2024-07-17,161.7,172.36,161.53,169.98,12350620,161.7,172.36,161.53,169.98,12350620,0.0,1.0
2024-07-18,158.33,166.66,152.22,165.85,10996288,158.33,166.66,152.22,165.85,10996288,0.0,1.0
2024-07-19,163.4,165.05,160.63,162.85,7106840,163.4,165.05,160.63,162.85,7106840,0.0,1.0
2024-07-22,163.55,168.79,162.68,165.47,6179128,163.55,168.79,162.68,165.47,6179128,0.0,1.0
2024-07-23,171.7,173.23,161.87,163.2399,8036757,171.7,173.23,161.87,163.2399,8036757,0.0,1.0
2024-07-24,157.68,167.15,157.18,167.15,9321071,157.68,167.15,157.18,167.15,9321071,0.0,1.0
2024-07-25,149.14,155.63,140.0,151.68,15995964,149.14,155.63,140.0,151.68,15995964,0.0,1.0
2024-07-26,149.0,155.51,145.61,155.36,8156191,149.0,155.51,145.61,155.36,8156191,0.0,1.0
2024-07-29,141.44,149.95,138.71,146.38,9603111,141.44,149.95,138.71,146.38,9603111,0.0,1.0
2024-07-30,132.96,142.07,129.1,140.73,11738909,132.96,142.07,129.1,140.73,11738909,0.0,1.0
2024-07-31,144.17,145.48,138.94,143.41,16512997,144.17,145.48,138.94,143.41,16512997,0.0,1.0
2024-08-01,121.51,134.87,118.18,128.71,31205165,121.51,134.87,118.18,128.71,31205165,0.0,1.0
2024-08-02,113.45,115.63,108.73,114.74,14669989,113.45,115.63,108.73,114.74,14669989,0.0,1.0
2024-08-05,110.45,113.5,96.66,98.5,15552582,110.45,113.5,96.66,98.5,15552582,0.0,1.0
2024-08-06,113.39,117.97,109.5,115.53,11424968,113.39,117.97,109.5,115.53,11424968,0.0,1.0
2024-08-07,107.09,120.09,106.53,117.8,13228487,107.09,120.09,106.53,117.8,13228487,0.0,1.0
2024-08-08,118.43,118.68,107.94,111.8,9931650,118.43,118.68,107.94,111.8,9931650,0.0,1.0
2024-08-09,117.0,120.29,115.77,118.98,6421299,117.0,120.29,115.77,118.98,6421299,0.0,1.0
2024-08-12,117.13,122.0,115.32,117.66,6345188,117.13,122.0,115.32,117.66,6345188,0.0,1.0
2024-08-13,123.79,125.7,118.3,119.7,8894429,123.79,125.7,118.3,119.7,8894429,0.0,1.0
2024-08-14,125.92,130.6999,123.79,128.82,11101703,125.92,130.6999,123.79,128.82,11101703,0.0,1.0
2024-08-15,130.44,132.05,128.43,129.76,8011345,130.44,132.05,128.43,129.76,8011345,0.0,1.0
2024-08-16,130.3,133.1,129.8,131.2,6100567,130.3,133.1,129.8,131.2,6100567,0.0,1.0
2024-08-19,132.31,132.44,126.29,130.62,6272107,132.31,132.44,126.29,130.62,6272107,0.0,1.0
2024-08-20,129.95,135.6,128.02,132.215,5847701,129.95,135.6,128.02,132.215,5847701,0.0,1.0
2024-08-21,131.2,131.46,127.79,131.41,6235306,131.2,131.46,127.79,131.41,6235306,0.0,1.0
2024-08-22,129.72,133.63,128.55,132.43,4736284,129.72,133.63,128.55,132.43,4736284,0.0,1.0
2024-08-23,135.63,138.05,129.74,130.0,7286758,135.63,138.05,129.74,130.0,7286758,0.0,1.0
2024-08-26,128.9,135.3,127.36,134.505,6042284,128.9,135.3,127.36,134.505,6042284,0.0,1.0
2024-08-27,131.2,131.62,125.49,127.465,4241383,131.2,131.62,125.49,127.465,4241383,0.0,1.0
2024-08-28,125.32,131.3,121.88,130.0,7388108,125.32,131.3,121.88,130.0,7388108,0.0,1.0
2024-08-29,131.93,134.94,125.37,125.5,9715222,131.93,134.94,125.37,125.5,9715222,0.0,1.0
2024-08-30,132.88,137.1,131.84,133.32,4763139,132.88,137.1,131.84,133.32,4763139,0.0,1.0
2024-09-03,123.74,130.39,122.04,129.865,6382503,123.74,130.39,122.04,129.865,6382503,0.0,1.0
2024-09-04,120.95,123.4,117.42,121.7,6008474,120.95,123.4,117.42,121.7,6008474,0.0,1.0
2024-09-05,123.09,124.4668,118.63,118.8,4660243,123.09,124.4668,118.63,118.8,4660243,0.0,1.0
2024-09-06,117.29,122.165,114.91,122.0038,6769965,117.29,122.165,114.91,122.0038,6769965,0.0,1.0
2024-09-09,125.54,126.24,120.08,122.635,7321547,125.54,126.24,120.08,122.635,7321547,0.0,1.0
2024-09-10,127.22,128.4668,123.0215,128.045,4896193,127.22,128.4668,123.0215,128.045,4896193,0.0,1.0
2024-09-11,140.32,140.63,128.1787,129.2,11056785,140.32,140.63,128.1787,129.2,11056785,0.0,1.0
2024-09-12,139.18,141.38,135.7,136.32,7005879,139.18,141.38,135.7,136.32,7005879,0.0,1.0
2024-09-13,147.37,149.93,141.37,142.0,10883334,147.37,149.93,141.37,142.0,10883334,0.0,1.0
2024-09-16,138.4,143.76,136.55,143.0,9734693,138.4,143.76,136.55,143.0,9734693,0.0,1.0
2024-09-17,136.84,142.5,136.28,140.4,5117856,136.84,142.5,136.28,140.4,5117856,0.0,1.0
2024-09-18,138.36,143.1,136.7,137.0,6306277,138.36,143.1,136.7,137.0,6306277,0.0,1.0
2024-09-19,140.59,147.42,140.14,144.99,7688965,140.59,147.42,140.14,144.99,7688965,0.0,1.0
2024-09-20,138.9,140.85,137.41,140.0,7362039,138.9,140.85,137.41,140.0,7362039,0.0,1.0
2024-09-23,141.72,143.6,139.8,139.96,4567102,141.72,143.6,139.8,139.96,4567102,0.0,1.0
2024-09-24,143.3,144.6979,139.72,142.28,4907715,143.3,144.6979,139.72,142.28,4907715,0.0,1.0
2024-09-25,146.43,149.74,143.16,143.3,6406112,146.43,149.74,143.16,143.3,6406112,0.0,1.0
2024-09-26,149.16,152.3896,144.0,152.0,7025510,149.16,152.3896,144.0,152.0,7025510,0.0,1.0
2024-09-27,145.58,150.75,144.3,150.0,4375076,145.58,150.75,144.3,150.0,4375076,0.0,1.0
2024-09-30,143.01,145.0,140.62,140.96,4037676,143.01,145.0,140.62,140.96,4037676,0.0,1.0
2024-10-01,136.08,144.39,135.85,142.84,6028077,136.08,144.39,135.85,142.84,6028077,0.0,1.0
2024-10-02,137.03,139.3,132.8,136.61,3884358,137.03,139.3,132.8,136.61,3884358,0.0,1.0
2024-10-03,138.24,141.44,136.0,136.23,3035369,138.24,141.44,136.0,136.23,3035369,0.0,1.0
2024-10-04,140.55,142.0,137.6001,141.2,3765664,140.55,142.0,137.6001,141.2,3765664,0.0,1.0
2024-10-07,141.34,144.89,139.11,139.48,4763687,141.34,144.89,139.11,139.48,4763687,0.0,1.0
2024-10-08,143.6,144.25,140.8818,141.56,3690480,143.6,144.25,140.8818,141.56,3690480,0.0,1.0
2024-10-09,148.43,148.64,142.15,144.77,5476059,148.43,148.64,142.15,144.77,5476059,0.0,1.0
2024-10-10,149.33,152.0,145.02,146.24,4341701,149.33,152.0,145.02,146.24,4341701,0.0,1.0
2024-10-11,151.46,152.3,148.3,149.1,3399021,151.46,152.3,148.3,149.1,3399021,0.0,1.0
2024-10-14,161.82,164.16,153.1,153.1,9073284,161.82,164.16,153.1,153.1,9073284,0.0,1.0
2024-10-15,150.67,160.62,147.0,160.0,9584294,150.67,160.62,147.0,160.0,9584294,0.0,1.0
2024-10-16,152.5,155.2,151.2942,154.0,5052062,152.5,155.2,151.2942,154.0,5052062,0.0,1.0
2024-10-17,154.6,158.8,154.09,157.71,5959974,154.6,158.8,154.09,157.71,5959974,0.0,1.0
2024-10-18,153.03,155.7399,151.96,155.565,3404374,153.03,155.7399,151.96,155.565,3404374,0.0,1.0
2024-10-21,152.35,154.1133,149.4,152.195,6025865,152.35,154.1133,149.4,152.195,6025865,0.0,1.0
2024-10-22,152.58,152.94,149.83,150.46,2895964,152.58,152.94,149.83,150.46,2895964,0.0,1.0
2024-10-23,142.41,148.44,140.7,147.8,9708847,142.41,148.44,140.7,147.8,9708847,0.0,1.0
2024-10-24,141.04,143.59,138.4,143.3,5630347,141.04,143.59,138.4,143.3,5630347,0.0,1.0
2024-10-25,143.75,145.56,141.5,142.0,4425012,143.75,145.56,141.5,142.0,4425012,0.0,1.0
2024-10-28,150.02,152.58,144.2,145.0,5720588,150.02,152.58,144.2,145.0,5720588,0.0,1.0
2024-10-29,157.17,157.69,148.28,150.0,5317607,157.17,157.69,148.28,150.0,5317607,0.0,1.0
2024-10-30,154.4,155.4777,150.48,152.5,3784845,154.4,155.4777,150.48,152.5,3784845,0.0,1.0
2024-10-31,141.3,146.23,140.25,145.26,7431878,141.3,146.23,140.25,145.26,7431878,0.0,1.0
2024-11-01,141.48,146.78,140.62,144.17,4716064,141.48,146.78,140.62,144.17,4716064,0.0,1.0
2024-11-04,137.53,142.5,137.29,140.0,3263574,137.53,142.5,137.29,140.0,3263574,0.0,1.0
2024-11-05,140.65,141.3,138.33,139.0,3635034,140.65,141.3,138.33,139.0,3635034,0.0,1.0
2024-11-06,144.68,146.06,141.01,143.73,10774420,144.68,146.06,141.01,143.73,10774420,0.0,1.0
2024-11-07,150.65,154.65,139.51,140.0001,16365148,150.65,154.65,139.51,140.0001,16365148,0.0,1.0
2024-11-08,147.48,149.12,144.42,148.7,6469780,147.48,149.12,144.42,148.7,6469780,0.0,1.0
2024-11-11,141.965,145.95,138.7,145.95,7446051,141.965,145.95,138.7,145.95,7446051,0.0,1.0
2024-11-12,139.92,143.12,137.3,141.52,4306975,139.92,143.12,137.3,141.52,4306975,0.0,1.0
2024-11-13,135.09,140.535,135.07,139.57,4945316,135.09,140.535,135.07,139.57,4945316,0.0,1.0
2024-11-14,136.35,138.7922,134.8004,137.25,4069480,136.35,138.7922,134.8004,137.25,4069480,0.0,1.0
2024-11-15,128.73,133.3,126.81,133.17,7740277,128.73,133.3,126.81,133.17,7740277,0.0,1.0
2024-11-18,128.66,130.11,126.356,127.5,5737329,128.66,130.11,126.356,127.5,5737329,0.0,1.0
2024-11-19,133.06,133.7,127.89,128.5,4051608,133.06,133.7,127.89,128.5,4051608,0.0,1.0
2024-11-20,133.7,133.77,130.0755,131.02,3913472,133.7,133.77,130.0755,131.02,3913472,0.0,1.0
2024-11-21,133.14,138.2,131.13,136.25,4127617,133.14,138.2,131.13,136.25,4127617,0.0,1.0
2024-11-22,135.99,136.27,131.45,132.0,3330342,135.99,136.27,131.45,132.0,3330342,0.0,1.0
2024-11-25,139.68,142.24,138.09,138.67,4745683,139.68,142.24,138.09,138.67,4745683,0.0,1.0
2024-11-26,136.72,140.2,135.6,139.51,2605036,136.72,140.2,135.6,139.51,2605036,0.0,1.0
2024-11-27,133.37,135.35,129.6,134.85,5498108,133.37,135.35,129.6,134.85,5498108,0.0,1.0
2024-11-29,134.29,137.28,132.59,133.04,2491333,134.29,137.28,132.59,133.04,2491333,0.0,1.0
2024-12-02,140.34,141.4,134.2,134.2,5503965,140.34,141.4,134.2,134.2,5503965,0.0,1.0
2024-12-03,140.38,142.2999,139.44,139.5,3954636,140.38,142.2999,139.44,139.5,3954636,0.0,1.0
2024-12-04,141.3,144.54,141.06,142.5,2959784,141.3,144.54,141.06,142.5,2959784,0.0,1.0
2024-12-05,137.95,142.46,137.56,140.86,4769912,137.95,142.46,137.56,140.86,4769912,0.0,1.0
2024-12-06,140.89,142.42,136.63,138.145,3394674,140.89,142.42,136.63,138.145,3394674,0.0,1.0
2024-12-09,139.64,143.2,136.26,140.15,3491704,139.64,143.2,136.26,140.15,3491704,0.0,1.0
2024-12-10,137.29,140.72,135.83,138.65,2826220,137.29,140.72,135.83,138.65,2826220,0.0,1.0
2024-12-11,143.16,144.3104,136.7645,137.0,4473108,143.16,144.3104,136.7645,137.0,4473108,0.0,1.0
2024-12-12,148.0,150.0,140.7,142.0,7249978,148.0,150.0,140.7,142.0,7249978,0.0,1.0
2024-12-13,151.91,156.4,150.95,151.51,8140439,151.91,156.4,150.95,151.51,8140439,0.0,1.0
2024-12-16,145.0,153.0,142.04,153.0,6443771,145.0,153.0,142.04,153.0,6443771,0.0,1.0
2024-12-17,142.8,144.0,137.82,143.61,6373774,142.8,144.0,137.82,143.61,6373774,0.0,1.0
2024-12-18,136.56,146.64,134.345,143.5,4255490,136.56,146.64,134.345,143.5,4255490,0.0,1.0
2024-12-19,132.1,140.2099,131.95,137.01,6153537,132.1,140.2099,131.95,137.01,6153537,0.0,1.0
2024-12-20,132.15,135.79,128.3025,129.66,5601366,132.15,135.79,128.3025,129.66,5601366,0.0,1.0
2024-12-23,126.87,130.25,123.26,129.89,8531427,126.87,130.25,123.26,129.89,8531427,0.0,1.0
2024-12-24,131.79,133.11,127.2,127.46,3464234,131.79,133.11,127.2,127.46,3464234,0.0,1.0
2024-12-26,129.69,133.2999,129.63,130.9,2524443,129.69,133.2999,129.63,130.9,2524443,0.0,1.0
2024-12-27,129.2,130.26,126.7,128.995,2801559,129.2,130.26,126.7,128.995,2801559,0.0,1.0
2024-12-30,125.91,127.71,124.82,126.655,2719253,125.91,127.71,124.82,126.655,2719253,0.0,1.0
2024-12-31,123.36,126.54,123.11,125.52,2690240,123.36,126.54,123.11,125.52,2690240,0.0,1.0
2025-01-02,128.2,129.4,124.995,124.995,3747765,128.2,129.4,124.995,124.995,3747765,0.0,1.0
2025-01-03,141.08,141.45,129.515,129.64,7206802,141.08,141.45,129.515,129.64,7206802,0.0,1.0
2025-01-06,147.41,150.14,142.79,142.79,7056686,147.41,150.14,142.79,142.79,7056686,0.0,1.0
2025-01-07,144.38,148.45,140.17,147.84,5602824,144.38,148.45,140.17,147.84,5602824,0.0,1.0
2025-01-08,145.2,148.25,142.23,142.34,3418683,145.2,148.25,142.23,142.34,3418683,0.0,1.0
2025-01-10,140.49,141.88,138.02,140.8,3156713,140.49,141.88,138.02,140.8,3156713,0.0,1.0
2025-01-13,137.07,138.02,134.63,137.0,3343163,137.07,138.02,134.63,137.0,3343163,0.0,1.0
2025-01-14,140.06,143.1299,138.05,139.785,3240342,140.06,143.1299,138.05,139.785,3240342,0.0,1.0
2025-01-15,147.4,148.25,142.8252,143.0,4849822,147.4,148.25,142.8252,143.0,4849822,0.0,1.0
2025-01-16,147.52,150.01,144.23,148.24,4353352,147.52,150.01,144.23,148.24,4353352,0.0,1.0
2025-01-17,149.26,151.6,147.77,149.2,4217349,149.26,151.6,147.77,149.2,4217349,0.0,1.0
2025-01-21,155.2,156.9711,147.01,149.85,6807499,155.2,156.9711,147.01,149.85,6807499,0.0,1.0
2025-01-22,179.93,182.88,159.95,160.37,27244374,179.93,182.88,159.95,160.37,27244374,0.0,1.0
2025-01-23,166.56,170.39,162.5,170.39,16494388,166.56,170.39,162.5,170.39,16494388,0.0,1.0
2025-01-24,162.52,168.7263,162.45,166.5,6532374,162.52,168.7263,162.45,166.5,6532374,0.0,1.0
2025-01-27,145.96,152.27,142.3176,148.9,11715378,145.96,152.27,142.3176,148.9,11715378,0.0,1.0
2025-01-28,149.47,150.5,145.96,148.0,5572268,149.47,150.5,145.96,148.0,5572268,0.0,1.0
2025-01-29,147.6,151.75,145.21,150.66,2814289,147.6,151.75,145.21,150.66,2814289,0.0,1.0
2025-01-30,153.23,154.88,149.5,150.3,4531885,153.23,154.88,149.5,150.3,4531885,0.0,1.0
2025-01-31,159.55,162.96,153.55,154.0,8015390,159.55,162.96,153.55,154.0,8015390,0.0,1.0
2025-02-03,155.65,159.36,152.0,153.55,4104706,155.65,159.36,152.0,153.55,4104706,0.0,1.0
2025-02-04,162.2,163.65,155.8,157.5,5086049,162.2,163.65,155.8,157.5,5086049,0.0,1.0
2025-02-05,173.26,173.95,162.5,162.94,13412829,173.26,173.95,162.5,162.94,13412829,0.0,1.0
2025-02-06,167.47,170.45,158.7,162.0,11885899,167.47,170.45,158.7,162.0,11885899,0.0,1.0
2025-02-07,162.51,170.7364,160.8695,166.5,5915058,162.51,170.7364,160.8695,166.5,5915058,0.0,1.0
2025-02-10,160.84,163.3999,158.5801,162.955,3443462,160.84,163.3999,158.5801,162.955,3443462,0.0,1.0
2025-02-11,157.74,163.11,157.2875,160.07,3108636,157.74,163.11,157.2875,160.07,3108636,0.0,1.0
2025-02-12,155.41,157.9,154.01,155.0,3470140,155.41,157.9,154.01,155.0,3470140,0.0,1.0
2025-02-13,164.83,168.39,153.8,154.97,11433801,164.83,168.39,153.8,154.97,11433801,0.0,1.0
2025-02-14,159.54,161.3442,156.12,160.165,6084844,159.54,161.3442,156.12,160.165,6084844,0.0,1.0
2025-02-18,160.32,161.15,155.65,160.5,4809710,160.32,161.15,155.65,160.5,4809710,0.0,1.0
2025-02-19,154.36,160.9357,152.29,157.56,5228795,154.36,160.9357,152.29,157.56,5228795,0.0,1.0
2025-02-20,150.85,154.05,147.53,153.2,3865999,150.85,154.05,147.53,153.2,3865999,0.0,1.0
2025-02-21,144.84,151.99,143.8,151.245,4916989,144.84,151.99,143.8,151.245,4916989,0.0,1.0
2025-02-24,140.53,145.6117,138.05,145.055,3829698,140.53,145.6117,138.05,145.055,3829698,0.0,1.0
2025-02-25,136.7,139.5,133.16,139.32,5786313,136.7,139.5,133.16,139.32,5786313,0.0,1.0
2025-02-26,138.97,141.57,137.91,139.43,3263180,138.97,141.57,137.91,139.43,3263180,0.0,1.0
2025-02-27,130.34,144.41,130.145,142.01,4799626,130.34,144.41,130.145,142.01,4799626,0.0,1.0
2025-02-28,131.69,133.98,127.43,129.3,4253846,131.69,133.98,127.43,129.3,4253846,0.0,1.0
2025-03-03,121.1,133.94,120.0701,133.0,7356741,121.1,133.94,120.0701,133.0,7356741,0.0,1.0
2025-03-04,122.49,125.91,117.89,121.91,8075722,122.49,125.91,117.89,121.91,8075722,0.0,1.0
2025-03-05,124.78,125.49,120.36,124.625,4601581,124.78,125.49,120.36,124.625,4601581,0.0,1.0
2025-03-06,117.92,123.4,117.75,120.7,5014553,117.92,123.4,117.75,120.7,5014553,0.0,1.0
2025-03-07,125.55,127.5811,117.52,118.52,6537634,125.55,127.5811,117.52,118.52,6537634,0.0,1.0
2025-03-10,116.38,121.8,114.38,120.5,7208491,116.38,121.8,114.38,120.5,7208491,0.0,1.0
2025-03-11,111.49,118.5,110.25,116.0,8069201,111.49,118.5,110.25,116.0,8069201,0.0,1.0
2025-03-12,112.7,117.98,112.0,116.0,5291214,112.7,117.98,112.0,116.0,5291214,0.0,1.0
2025-03-13,112.05,114.78,109.9,114.0,4480686,112.05,114.78,109.9,114.0,4480686,0.0,1.0
2025-03-14,117.94,118.62,115.21,115.79,4573896,117.94,118.62,115.21,115.79,4573896,0.0,1.0
2025-03-17,121.37,123.7,118.0549,118.06,3444925,121.37,123.7,118.0549,118.06,3444925,0.0,1.0
2025-03-18,119.72,120.6476,116.36,120.56,3138784,119.72,120.6476,116.36,120.56,3138784,0.0,1.0
2025-03-19,117.91,120.49,116.244,119.44,3729575,117.91,120.49,116.244,119.44,3729575,0.0,1.0
2025-03-20,119.07,120.44,115.81,116.82,2335162,119.07,120.44,115.81,116.82,2335162,0.0,1.0
2025-03-21,119.07,119.43,115.5,116.375,2552391,119.07,119.43,115.5,116.375,2552391,0.0,1.0
2025-03-24,124.85,126.27,122.0,122.06,4314334,124.85,126.27,122.0,122.06,4314334,0.0,1.0
2025-03-25,124.28,125.5,123.1,124.92,1887287,124.28,125.5,123.1,124.92,1887287,0.0,1.0
2025-03-26,114.93,123.45,114.17,123.0,4898639,114.93,123.45,114.17,123.0,4898639,0.0,1.0
2025-03-27,112.47,114.04,109.25,114.0,4203112,112.47,114.04,109.25,114.0,4203112,0.0,1.0
2025-03-28,107.8,113.1763,106.73,111.5,4624071,107.8,113.1763,106.73,111.5,4624071,0.0,1.0
2025-03-31,106.79,106.93,101.3638,104.0,4662707,106.79,106.93,101.3638,104.0,4662707,0.0,1.0
2025-04-01,106.98,108.4699,103.58,105.72,4236103,106.98,108.4699,103.58,105.72,4236103,0.0,1.0
2025-04-02,108.14,110.1349,104.38,104.38,2350625,108.14,110.1349,104.38,104.38,2350625,0.0,1.0
2025-04-03,97.72,103.24,97.33,101.16,8088131,97.72,103.24,97.33,101.16,8088131,0.0,1.0
2025-04-04,87.71,95.38,84.3901,91.65,12485983,87.71,95.38,84.3901,91.65,12485983,0.0,1.0
2025-04-07,88.63,94.14,80.0,80.92,9081667,88.63,94.14,80.0,80.92,9081667,0.0,1.0
2025-04-08,85.82,96.5502,84.117,94.375,8447500,85.82,96.5502,84.117,94.375,8447500,0.0,1.0
2025-04-09,106.59,107.9401,85.19,85.615,13935053,106.59,107.9401,85.19,85.615,13935053,0.0,1.0
2025-04-10,100.46,102.0,95.345,98.9,8620945,100.46,102.0,95.345,98.9,8620945,0.0,1.0
2025-04-11,103.99,105.665,98.802,100.0,6481201,103.99,105.665,98.802,100.0,6481201,0.0,1.0
2025-04-14,105.06,109.46,102.86,108.21,3674719,105.06,109.46,102.86,108.21,3674719,0.0,1.0
2025-04-15,103.8,106.3142,102.66,104.81,3092066,103.8,106.3142,102.66,104.81,3092066,0.0,1.0
2025-04-16,101.0,101.71,97.895,98.0,4881728,101.0,101.71,97.895,98.0,4881728,0.0,1.0
2025-04-17,100.73,102.26,98.8401,102.26,3124931,100.73,102.26,98.8401,102.26,3124931,0.0,1.0
2025-04-21,96.83,100.23,95.32,99.79,4231800,96.83,100.23,95.32,99.79,4231800,0.0,1.0
2025-04-22,100.55,101.847,97.9035,98.22,3808524,100.55,101.847,97.9035,98.22,3808524,0.0,1.0
2025-04-23,105.16,109.86,104.67,106.4,5140745,105.16,109.86,104.67,106.4,5140745,0.0,1.0
2025-04-24,112.01,112.5,106.98,107.36,5047646,112.01,112.5,106.98,107.36,5047646,0.0,1.0
2025-04-25,113.34,114.83,110.56,112.0,3908380,113.34,114.83,110.56,112.0,3908380,0.0,1.0
2025-04-28,112.08,114.18,110.01,112.53,3241285,112.08,114.18,110.01,112.53,3241285,0.0,1.0
2025-04-29,111.65,113.5911,111.49,112.6,1953963,111.65,113.5911,111.49,112.6,1953963,0.0,1.0
2025-04-30,114.05,114.24,107.54,108.595,3737401,114.05,114.24,107.54,108.595,3737401,0.0,1.0
2025-05-01,115.4,119.5709,115.23,117.0,6993600,115.4,119.5709,115.23,117.0,6993600,0.0,1.0
2025-05-02,123.27,123.98,118.46,118.57,5131987,123.27,123.98,118.46,118.57,5131987,0.0,1.0
2025-05-05,121.95,123.43,120.5,121.09,3525176,121.95,123.43,120.5,121.09,3525176,0.0,1.0
2025-05-06,122.44,123.58,118.0,118.0,4236058,122.44,123.58,118.0,118.0,4236058,0.0,1.0
2025-05-07,124.19,124.44,120.19,123.105,9237893,124.19,124.44,120.19,123.105,9237893,0.0,1.0
2025-05-08,116.52,119.8,114.33,119.195,15725322,116.52,119.8,114.33,119.195,15725322,0.0,1.0
2025-05-09,115.8,118.82,114.8,117.56,5364763,115.8,118.82,114.8,117.56,5364763,0.0,1.0
2025-05-12,124.81,125.45,121.3,121.635,7552649,124.81,125.45,121.3,121.635,7552649,0.0,1.0
2025-05-13,126.68,128.9,124.2,125.0,7630738,126.68,128.9,124.2,125.0,7630738,0.0,1.0
2025-05-14,133.45,134.97,128.81,128.97,8876042,133.45,134.97,128.81,128.97,8876042,0.0,1.0
2025-05-15,133.07,135.18,129.0,133.005,5357922,133.07,135.18,129.0,133.005,5357922,0.0,1.0
2025-05-16,135.96,136.15,132.9,133.35,4789901,135.96,136.15,132.9,133.35,4789901,0.0,1.0
2025-05-19,132.05,133.28,129.53,130.355,4195586,132.05,133.28,129.53,130.355,4195586,0.0,1.0
2025-05-20,131.04,132.04,129.7,131.84,3108482,131.04,132.04,129.7,131.84,3108482,0.0,1.0
2025-05-21,130.45,135.34,128.6,128.92,4810123,130.45,135.34,128.6,128.92,4810123,0.0,1.0
2025-05-22,129.28,131.1388,128.9578,129.6,2366176,129.28,131.1388,128.9578,129.6,2366176,0.0,1.0
2025-05-23,127.18,127.66,124.9,126.14,2966784,127.18,127.66,124.9,126.14,2966784,0.0,1.0
2025-05-27,133.96,135.99,129.73,130.05,5507532,133.96,135.99,129.73,130.05,5507532,0.0,1.0
2025-05-28,135.54,138.5,133.95,134.825,5937438,135.54,138.5,133.95,134.825,5937438,0.0,1.0
2025-05-29,128.1,138.59,126.75,138.5,7438789,128.1,138.59,126.75,138.5,7438789,0.0,1.0
2025-05-30,124.54,127.8,121.56,127.61,5786646,124.54,127.8,121.56,127.61,5786646,0.0,1.0
2025-06-02,126.055,127.48,123.5875,124.8,3297546,126.055,127.48,123.5875,124.8,3297546,0.0,1.0
2025-06-03,128.78,130.64,126.93,127.53,3445675,128.78,130.64,126.93,127.53,3445675,0.0,1.0
2025-06-04,130.36,130.6848,127.3301,129.4,2473376,130.36,130.6848,127.3301,129.4,2473376,0.0,1.0
2025-06-05,129.55,134.25,128.49,131.09,3558230,129.55,134.25,128.49,131.09,3558230,0.0,1.0
2025-06-06,133.11,135.16,129.93,129.93,3212500,133.11,135.16,129.93,129.93,3212500,0.0,1.0
2025-06-09,138.61,141.3198,134.82,135.0,6864643,138.61,141.3198,134.82,135.0,6864643,0.0,1.0
2025-06-10,140.63,141.58,135.87,138.8,4544099,140.63,141.58,135.87,138.8,4544099,0.0,1.0
2025-06-11,140.38,144.2999,138.9412,140.99,3594057,140.38,144.2999,138.9412,140.99,3594057,0.0,1.0
2025-06-12,138.62,140.63,137.21,137.44,3244823,138.62,140.63,137.21,137.44,3244823,0.0,1.0
2025-06-13,135.55,138.52,134.57,135.81,3307735,135.55,138.52,134.57,135.81,3307735,0.0,1.0
2025-06-16,142.04,143.58,137.25,137.25,4166296,142.04,143.58,137.25,137.25,4166296,0.0,1.0
2025-06-17,144.72,149.25,140.5,140.83,5883239,144.72,149.25,140.5,140.83,5883239,0.0,1.0
2025-06-18,146.05,147.98,143.18,145.16,3638366,146.05,147.98,143.18,145.16,3638366,0.0,1.0
2025-06-20,145.04,148.48,143.26,146.705,3798306,145.04,148.48,143.26,146.705,3798306,0.0,1.0
2025-06-23,149.33,149.59,142.6,143.0,4742264,149.33,149.59,142.6,143.0,4742264,0.0,1.0
2025-06-24,156.41,157.23,150.9,151.0,5587282,156.41,157.23,150.9,151.0,5587282,0.0,1.0
2025-06-25,157.31,159.88,156.68,157.11,4750959,157.31,159.88,156.68,157.11,4750959,0.0,1.0
2025-06-26,158.15,160.4,157.245,158.535,4519565,158.15,160.4,157.245,158.535,4519565,0.0,1.0
2025-06-27,165.46,166.36,158.76,159.0,7495465,165.46,166.36,158.76,159.0,7495465,0.0,1.0
2025-06-30,161.74,168.3099,161.2217,166.965,5531639,161.74,168.3099,161.2217,166.965,5531639,0.0,1.0
2025-07-01,156.33,161.75,153.5172,160.0,6369768,156.33,161.75,153.5172,160.0,6369768,0.0,1.0
2025-07-02,154.63,155.24,152.03,154.205,5027678,154.63,155.24,152.03,154.205,5027678,0.0,1.0
2025-07-03,155.09,157.42,154.1601,155.86,2499259,155.09,157.42,154.1601,155.86,2499259,0.0,1.0
2025-07-07,146.88,154.0,145.4,154.0,6964769,146.88,154.0,145.4,154.0,6964769,0.0,1.0
2025-07-08,147.79,150.0,147.05,148.93,4150262,147.79,150.0,147.05,148.93,4150262,0.0,1.0
2025-07-09,148.02,152.78,147.8,149.59,3848507,148.02,152.78,147.8,149.59,3848507,0.0,1.0
2025-07-10,148.55,149.0,145.6181,149.0,3652380,148.55,149.0,145.6181,149.0,3652380,0.0,1.0
2025-07-11,145.94,151.1,144.28,146.68,3954206,145.94,151.1,144.28,146.68,3954206,0.0,1.0
2025-07-14,144.54,145.96,140.7,145.94,5882783,144.54,145.96,140.7,145.94,5882783,0.0,1.0
2025-07-15,147.11,150.15,146.3501,148.375,4182225,147.11,150.15,146.3501,148.375,4182225,0.0,1.0
2025-07-16,153.9,155.04,148.21,151.325,7451580,153.9,155.04,148.21,151.325,7451580,0.0,1.0
2025-07-17,157.18,159.4998,153.5404,157.11,4891514,157.18,159.4998,153.5404,157.11,4891514,0.0,1.0
2025-07-18,156.74,161.95,156.385,158.5,4869474,156.74,161.95,156.385,158.5,4869474,0.0,1.0
2025-07-21,161.92,164.58,158.1891,159.15,5462802,161.92,164.58,158.1891,159.15,5462802,0.0,1.0
2025-07-22,156.5,162.1318,153.24,161.0,5167949,156.5,162.1318,153.24,161.0,5167949,0.0,1.0
2025-07-23,159.28,159.7499,155.714164,156.96,3398613,159.28,159.7499,155.714164,156.96,3398613,0.0,1.0
2025-07-24,159.99,161.75,157.9,160.0,2228382,159.99,161.75,157.9,160.0,2228382,0.0,1.0
2025-07-25,163.17,164.58,159.14,160.0,3151871,163.17,164.58,159.14,160.0,3151871,0.0,1.0
2025-07-28,164.37,166.88,162.0368,165.02,4027941,164.37,166.88,162.0368,165.02,4027941,0.0,1.0
2025-07-29,163.47,166.2475,160.78,164.0,3546455,163.47,166.2475,160.78,164.0,3546455,0.0,1.0
2025-07-30,163.325,165.25,161.36,162.32,4885275,163.325,165.25,161.36,162.32,4885275,0.0,1.0
2025-07-31,141.375,149.0,139.11,148.35,22624867,141.375,149.0,139.11,148.35,22624867,0.0,1.0
2025-08-01,137.58,140.06,135.25,137.995,7673360,137.58,140.06,135.25,137.995,7673360,0.0,1.0
2025-08-04,140.05,140.6098,138.25,140.1,4866896,140.05,140.6098,138.25,140.1,4866896,0.0,1.0
2025-08-05,137.23,140.88,135.21,140.5,4384607,137.23,140.88,135.21,140.5,4384607,0.0,1.0
2025-08-06,136.12,137.8,135.01,137.41,3241026,136.12,137.8,135.01,137.41,3241026,0.0,1.0
2025-08-07,135.57,139.68,134.61,137.77,4269209,135.57,139.68,134.61,137.77,4269209,0.0,1.0
2025-08-08,138.5,139.45,135.36,136.67,3483747,138.5,139.45,135.36,136.67,3483747,0.0,1.0
2025-08-11,141.05,146.43,139.25,139.52,5673358,141.05,146.43,139.25,139.52,5673358,0.0,1.0
2025-08-12,142.39,143.0,140.42,142.85,4004257,142.39,143.0,140.42,142.85,4004257,0.0,1.0
2025-08-13,141.6,145.2,141.39,143.45,3335791,141.6,145.2,141.39,143.45,3335791,0.0,1.0
2025-08-14,140.55,140.68,138.27,140.29,4927774,140.55,140.68,138.27,140.29,4927774,0.0,1.0
2025-08-15,138.91,141.78,137.77,140.55,3434478,138.91,141.78,137.77,140.55,3434478,0.0,1.0
2025-08-18,141.06,141.5102,137.5295,137.91,2892949,141.06,141.5102,137.5295,137.91,2892949,0.0,1.0
2025-08-19,134.01,142.8,133.7,140.93,4751607,134.01,142.8,133.7,140.93,4751607,0.0,1.0
2025-08-20,131.16,133.13,127.03,132.7,5838744,131.16,133.13,127.03,132.7,5838744,0.0,1.0
2025-08-21,133.28,133.63,130.21,130.89,4107208,133.28,133.63,130.21,130.89,4107208,0.0,1.0
2025-08-22,137.92,140.35,132.68,133.0,4041485,137.92,140.35,132.68,133.0,4041485,0.0,1.0
2025-08-25,137.78,139.0,136.0,138.295,1870929,137.78,139.0,136.0,138.295,1870929,0.0,1.0
2025-08-26,140.26,141.41,137.85,138.34,2515358,140.26,141.41,137.85,138.34,2515358,0.0,1.0
2025-08-27,140.66,141.96,138.83,140.27,2499461,140.66,141.96,138.83,140.27,2499461,0.0,1.0
2025-08-28,142.55,143.7996,139.7574,140.6,2882933,142.55,143.7996,139.7574,140.6,2882933,0.0,1.0
2025-08-29,138.31,140.78,137.31,140.67,3615984,138.31,140.78,137.31,140.67,3615984,0.0,1.0
2025-09-02,132.34,134.89,130.41,133.62,5833676,132.34,134.89,130.41,133.62,5833676,0.0,1.0
2025-09-03,131.42,134.1,130.71,133.65,2989336,131.42,134.1,130.71,133.65,2989336,0.0,1.0
2025-09-04,135.48,136.115,130.26,131.135,3274910,135.48,136.115,130.26,131.135,3274910,0.0,1.0
2025-09-05,138.17,138.82,135.35,138.0,2822396,138.17,138.82,135.35,138.0,2822396,0.0,1.0
2025-09-08,139.14,141.15,138.14,138.71,2573149,139.14,141.15,138.14,138.71,2573149,0.0,1.0
2025-09-09,140.8,141.7385,139.1,139.14,2083374,140.8,141.7385,139.1,139.14,2083374,0.0,1.0
2025-09-10,154.14,154.5,142.8,143.3,11219684,154.14,154.5,142.8,143.3,11219684,0.0,1.0
2025-09-11,154.7,158.89,152.85,152.85,6342151,154.7,158.89,152.85,152.85,6342151,0.0,1.0
2025-09-12,150.64,155.55,149.02,155.24,3605208,150.64,155.55,149.02,155.24,3605208,0.0,1.0
2025-09-15,153.86,154.9781,151.025,151.25,2570378,153.86,154.9781,151.025,151.25,2570378,0.0,1.0
2025-09-16,153.85,155.8,152.3462,153.76,2385321,153.85,155.8,152.3462,153.76,2385321,0.0,1.0
2025-09-17,153.37,154.6588,150.1,153.0,2500041,153.37,154.6588,150.1,153.0,2500041,0.0,1.0
2025-09-18,146.54,149.24,142.0,147.21,12214996,146.54,149.24,142.0,147.21,12214996,0.0,1.0
2025-09-19,142.91,145.805,142.38,145.805,8770184,142.91,145.805,142.38,145.805,8770184,0.0,1.0
2025-09-22,144.48,145.55,141.35,142.15,4705820,144.48,145.55,141.35,142.15,4705820,0.0,1.0
2025-09-23,140.99,146.16,140.28,145.41,4823904,140.99,146.16,140.28,145.41,4823904,0.0,1.0
2025-09-24,144.3,146.0,141.31,142.15,4545711,144.3,146.0,141.31,142.15,4545711,0.0,1.0
2025-09-25,140.65,142.8,138.0,141.5,4312171,140.65,142.8,138.0,141.5,4312171,0.0,1.0
2025-09-26,139.62,141.0799,137.62,141.0,3757082,139.62,141.0799,137.62,141.0,3757082,0.0,1.0
2025-09-29,139.8,142.3,139.34,141.22,2988896,139.8,142.3,139.34,141.22,2988896,0.0,1.0
2025-09-30,141.49,141.68,138.49,139.895,2550745,141.49,141.68,138.49,139.895,2550745,0.0,1.0
2025-10-01,150.38,151.25,142.36,142.41,7886785,150.38,151.25,142.36,142.41,7886785,0.0,1.0
2025-10-02,152.145,152.5,149.41,150.85,3573072,152.145,152.5,149.41,150.85,3573072,0.0,1.0
2025-10-03,152.64,154.5468,150.66,152.88,2533633,152.64,154.5468,150.66,152.88,2533633,0.0,1.0
2025-10-06,156.22,160.54,154.649306,155.6,5095938,156.22,160.54,154.649306,155.6,5095938,0.0,1.0
2025-10-07,159.345,161.0,154.35,157.0,5179075,159.345,161.0,154.35,157.0,5179075,0.0,1.0
2025-10-08,166.77,168.51,156.5,158.5,9048765,166.77,168.51,156.5,158.5,9048765,0.0,1.0
2025-10-09,170.66,171.86,161.21,164.51,8685569,170.66,171.86,161.21,164.51,8685569,0.0,1.0
2025-10-10,154.81,171.59,153.22,170.6,8383969,154.81,171.59,153.22,170.6,8383969,0.0,1.0
2025-10-13,171.94,175.0,157.0,160.805,11188193,171.94,175.0,157.0,160.805,11188193,0.0,1.0
2025-10-14,168.16,180.34,167.54,171.595,12821187,168.16,180.34,167.54,171.595,12821187,0.0,1.0
2025-10-15,170.67,174.0,167.1,172.06,7692830,170.67,174.0,167.1,172.06,7692830,0.0,1.0
2025-10-16,171.19,175.97,168.6264,173.58,4581189,171.19,175.97,168.6264,173.58,4581189,0.0,1.0
2025-10-17,165.61,169.73,163.61,169.73,4645269,165.61,169.73,163.61,169.73,4645269,0.0,1.0
2025-10-20,171.5,173.04,167.415,167.5,3654095,171.5,173.04,167.415,167.5,3654095,0.0,1.0
2025-10-21,169.38,173.845,167.06,170.53,4776145,169.38,173.845,167.06,170.53,4776145,0.0,1.0
2025-10-22,165.71,170.835,160.8524,168.06,4302283,165.71,170.835,160.8524,168.06,4302283,0.0,1.0
2025-10-23,166.6,169.29,164.07,164.56,2775737,166.6,169.29,164.07,164.56,2775737,0.0,1.0
2025-10-24,170.68,174.4499,169.66,170.19,3665243,170.68,174.4499,169.66,170.19,3665243,0.0,1.0
2025-10-27,178.62,183.16,174.27,174.485,6552357,178.62,183.16,174.27,174.485,6552357,0.0,1.0
2025-10-28,173.09,179.12,172.93,178.01,3335494,173.09,179.12,172.93,178.01,3335494,0.0,1.0
2025-10-29,170.39,177.25,169.37,175.27,3098253,170.39,177.25,169.37,175.27,3098253,0.0,1.0
2025-10-30,165.45,168.999,165.3001,168.62,2855952,165.45,168.999,165.3001,168.62,2855952,0.0,1.0
2025-10-31,169.82,171.88,166.935,168.5,3704417,169.82,171.88,166.935,168.5,3704417,0.0,1.0
2025-11-03,168.68,173.54,168.36,171.3,2230065,168.68,173.54,168.36,171.3,2230065,0.0,1.0
2025-11-04,160.73,166.14,160.4,162.0,3936622,160.73,166.14,160.4,162.0,3936622,0.0,1.0
2025-11-05,160.19,164.33,156.33,158.74,6735258,160.19,164.33,156.33,158.74,6735258,0.0,1.0
2025-11-06,158.25,167.4799,155.18,167.0,7123713,158.25,167.4799,155.18,167.0,7123713,0.0,1.0
2025-11-07,152.38,155.23,146.29,154.74,5794581,152.38,155.23,146.29,154.74,5794581,0.0,1.0
2025-11-10,154.84,159.315,154.55,158.48,3274225,154.84,159.315,154.55,158.48,3274225,0.0,1.0
2025-11-11,149.74,153.0,146.7017,153.0,4075260,149.74,153.0,146.7017,153.0,4075260,0.0,1.0
2025-11-12,148.75,152.48,146.8471,151.07,2602094,148.75,152.48,146.8471,151.07,2602094,0.0,1.0
2025-11-13,140.31,147.635,138.38,146.995,6496039,140.31,147.635,138.38,146.995,6496039,0.0,1.0
2025-11-14,139.77,143.745,135.1,136.91,3717909,139.77,143.745,135.1,136.91,3717909,0.0,1.0
2025-11-17,140.26,143.8,138.19,139.57,2977455,140.26,143.8,138.19,139.57,2977455,0.0,1.0
2025-11-18,136.04,139.54,133.24,138.185,3993028,136.04,139.54,133.24,138.185,3993028,0.0,1.0
2025-11-19,136.99,138.56,134.92,137.6,3499406,136.99,138.56,134.92,137.6,3499406,0.0,1.0
2025-11-20,132.53,143.32,131.85,142.28,4609731,132.53,143.32,131.85,142.28,4609731,0.0,1.0
2025-11-21,131.57,133.27,125.17,132.53,6166756,131.57,133.27,125.17,132.53,6166756,0.0,1.0
2025-11-24,134.71,136.015,132.55,132.825,3417562,134.71,136.015,132.55,132.825,3417562,0.0,1.0
2025-11-25,131.44,132.5,126.92,132.0,4858068,131.44,132.5,126.92,132.0,4858068,0.0,1.0
2025-11-26,132.61,134.65,132.36,133.5,2806661,132.61,134.65,132.36,133.5,2806661,0.0,1.0