date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-11,40.2,42.505,40.04,41.0,15725618,40.2,42.505,40.04,41.0,15725618,0.0,1.0
2023-10-12,37.55,40.28,37.3,40.21,8731243,37.55,40.28,37.3,40.21,8731243,0.0,1.0
2023-10-13,36.38,37.89,36.0,37.65,3423348,36.38,37.89,36.0,37.65,3423348,0.0,1.0
2023-10-16,38.05,38.34,35.83,36.67,3038838,38.05,38.34,35.83,36.67,3038838,0.0,1.0
2023-10-17,39.28,40.02,37.2,37.27,2014086,39.28,40.02,37.2,37.27,2014086,0.0,1.0
2023-10-18,38.5,39.7,38.25,39.28,2151549,38.5,39.7,38.25,39.28,2151549,0.0,1.0
2023-10-19,37.26,38.98,37.0,38.6,1461190,37.26,38.98,37.0,38.6,1461190,0.0,1.0
2023-10-20,38.7,39.0,36.5,36.78,1130825,38.7,39.0,36.5,36.78,1130825,0.0,1.0
2023-10-23,38.82,39.87,38.1,38.7,751813,38.82,39.87,38.1,38.7,751813,0.0,1.0
2023-10-24,38.82,39.15,38.25,38.82,577042,38.82,39.15,38.25,38.82,577042,0.0,1.0
2023-10-25,39.2,39.9,38.5,38.82,539496,39.2,39.9,38.5,38.82,539496,0.0,1.0
2023-10-26,38.55,39.3999,38.38,39.2,442397,38.55,39.3999,38.38,39.2,442397,0.0,1.0
2023-10-27,38.07,39.0,37.6,39.0,627730,38.07,39.0,37.6,39.0,627730,0.0,1.0
2023-10-30,38.54,38.93,38.0,38.59,678923,38.54,38.93,38.0,38.59,678923,0.0,1.0
2023-10-31,39.07,39.59,38.5,38.6,723014,39.07,39.59,38.5,38.6,723014,0.0,1.0
2023-11-01,38.5,39.34,37.98,39.0,634294,38.5,39.34,37.98,39.0,634294,0.0,1.0
2023-11-02,40.2,40.61,38.51,38.55,1212516,40.2,40.61,38.51,38.55,1212516,0.0,1.0
2023-11-03,41.16,41.63,40.04,40.57,931440,41.16,41.63,40.04,40.57,931440,0.0,1.0
2023-11-06,41.43,42.42,40.43,40.75,1325254,41.43,42.42,40.43,40.75,1325254,0.0,1.0
2023-11-07,42.22,42.33,41.0,41.43,442826,42.22,42.33,41.0,41.43,442826,0.0,1.0
2023-11-08,42.21,42.96,41.71,42.5,608859,42.21,42.96,41.71,42.5,608859,0.0,1.0
2023-11-09,39.9,42.22,39.0,42.2,1338537,39.9,42.22,39.0,42.2,1338537,0.0,1.0
2023-11-10,40.65,40.66,38.91,39.9,1095406,40.65,40.66,38.91,39.9,1095406,0.0,1.0
2023-11-13,39.84,40.6,38.5,40.37,1274167,39.84,40.6,38.5,40.37,1274167,0.0,1.0
2023-11-14,39.72,41.46,39.1,40.4,1042539,39.72,41.46,39.1,40.4,1042539,0.0,1.0
2023-11-15,41.22,41.74,39.2,39.92,930720,41.22,41.74,39.2,39.92,930720,0.0,1.0
2023-11-16,42.21,42.75,41.09,41.2,937804,42.21,42.75,41.09,41.2,937804,0.0,1.0
2023-11-17,41.79,43.4,41.7,42.5,526001,41.79,43.4,41.7,42.5,526001,0.0,1.0
2023-11-20,41.84,42.95,41.69,42.16,614274,41.84,42.95,41.69,42.16,614274,0.0,1.0
2023-11-21,43.4,43.47,41.25,41.91,474270,43.4,43.47,41.25,41.91,474270,0.0,1.0
2023-11-22,41.85,43.52,41.24,43.4,671343,41.85,43.52,41.24,43.4,671343,0.0,1.0
2023-11-24,42.14,42.44,41.6,42.13,180454,42.14,42.44,41.6,42.13,180454,0.0,1.0
2023-11-27,41.49,41.95,41.15,41.94,345683,41.49,41.95,41.15,41.94,345683,0.0,1.0
2023-11-28,45.38,45.42,41.69,41.9,1682722,45.38,45.42,41.69,41.9,1682722,0.0,1.0
2023-11-29,45.75,46.6,45.16,45.16,1124305,45.75,46.6,45.16,45.16,1124305,0.0,1.0
2023-11-30,46.15,47.0,44.65,47.0,903379,46.15,47.0,44.65,47.0,903379,0.0,1.0
2023-12-01,48.45,48.6,45.83,46.13,646293,48.45,48.6,45.83,46.13,646293,0.0,1.0
2023-12-04,48.68,49.065,47.8,48.26,772763,48.68,49.065,47.8,48.26,772763,0.0,1.0
2023-12-05,49.03,49.56,48.06,48.06,461947,49.03,49.56,48.06,48.06,461947,0.0,1.0
2023-12-06,47.17,49.1,46.61,49.04,564005,47.17,49.1,46.61,49.04,564005,0.0,1.0
2023-12-07,47.4,48.475,47.0,47.15,366893,47.4,48.475,47.0,47.15,366893,0.0,1.0
2023-12-08,47.91,48.3,46.64,47.4,242442,47.91,48.3,46.64,47.4,242442,0.0,1.0
2023-12-11,48.25,48.92,47.51,47.8,360569,48.25,48.92,47.51,47.8,360569,0.0,1.0
2023-12-12,48.76,49.06,47.6,48.07,313620,48.76,49.06,47.6,48.07,313620,0.0,1.0
2023-12-13,48.46,49.4503,46.73,48.73,613327,48.46,49.4503,46.73,48.73,613327,0.0,1.0
2023-12-14,49.98,52.12,48.63,48.84,956442,49.98,52.12,48.63,48.84,956442,0.0,1.0
2023-12-15,48.68,51.09,48.33,50.9,2033012,48.68,51.09,48.33,50.9,2033012,0.0,1.0
2023-12-18,48.7,50.19,48.46,48.8,1045594,48.7,50.19,48.46,48.8,1045594,0.0,1.0
2023-12-19,49.04,49.44,48.3515,49.22,724079,49.04,49.44,48.3515,49.22,724079,0.0,1.0
2023-12-20,47.75,49.63,47.71,48.85,525089,47.75,49.63,47.71,48.85,525089,0.0,1.0
2023-12-21,46.8,48.43,45.82,47.91,1559919,46.8,48.43,45.82,47.91,1559919,0.0,1.0
2023-12-22,46.31,47.1799,45.7,46.16,716382,46.31,47.1799,45.7,46.16,716382,0.0,1.0
2023-12-26,49.03,49.13,46.5,46.5,339573,49.03,49.13,46.5,46.5,339573,0.0,1.0
2023-12-27,50.06,51.01,49.3,49.52,724628,50.06,51.01,49.3,49.52,724628,0.0,1.0
2023-12-28,49.5,50.94,49.06,50.61,563518,49.5,50.94,49.06,50.61,563518,0.0,1.0
2023-12-29,48.73,49.81,48.6,49.3,481833,48.73,49.81,48.6,49.3,481833,0.0,1.0
2024-01-02,47.38,48.55,46.75,48.43,1159853,47.38,48.55,46.75,48.43,1159853,0.0,1.0
2024-01-03,46.29,47.69,45.92,46.74,690755,46.29,47.69,45.92,46.74,690755,0.0,1.0
2024-01-04,46.19,46.525,45.55,46.0,319047,46.19,46.525,45.55,46.0,319047,0.0,1.0
2024-01-05,45.7,46.41,45.58,45.6,302363,45.7,46.41,45.58,45.6,302363,0.0,1.0
2024-01-08,47.43,47.895,45.7,45.7,781997,47.43,47.895,45.7,45.7,781997,0.0,1.0
2024-01-09,46.64,47.65,46.59,47.23,552564,46.64,47.65,46.59,47.23,552564,0.0,1.0
2024-01-10,47.65,48.0,46.455,46.51,945497,47.65,48.0,46.455,46.51,945497,0.0,1.0
2024-01-11,47.54,47.88,46.89,47.83,1124154,47.54,47.88,46.89,47.83,1124154,0.0,1.0
2024-01-12,47.88,48.69,46.99,48.39,1668949,47.88,48.69,46.99,48.39,1668949,0.0,1.0
2024-01-16,49.43,49.78,47.11,47.12,1247275,49.43,49.78,47.11,47.12,1247275,0.0,1.0
2024-01-17,49.98,50.19,47.88,48.61,2443265,49.98,50.19,47.88,48.61,2443265,0.0,1.0
2024-01-18,46.12,47.72,43.0,43.95,4588080,46.12,47.72,43.0,43.95,4588080,0.0,1.0
2024-01-19,46.32,47.17,44.31,47.17,1369100,46.32,47.17,44.31,47.17,1369100,0.0,1.0
2024-01-22,47.6,49.24,46.46,46.46,1008134,47.6,49.24,46.46,46.46,1008134,0.0,1.0
2024-01-23,45.61,48.03,45.1,47.59,827657,45.61,48.03,45.1,47.59,827657,0.0,1.0
2024-01-24,44.8,46.66,44.77,46.66,522930,44.8,46.66,44.77,46.66,522930,0.0,1.0
2024-01-25,46.4,46.435,44.71,44.71,616467,46.4,46.435,44.71,44.71,616467,0.0,1.0
2024-01-26,46.53,47.37,46.25,46.72,332575,46.53,47.37,46.25,46.72,332575,0.0,1.0
2024-01-29,48.42,48.76,46.46,46.6,662657,48.42,48.76,46.46,46.6,662657,0.0,1.0
2024-01-30,47.5,48.54,47.43,48.5,311006,47.5,48.54,47.43,48.5,311006,0.0,1.0
2024-01-31,46.39,48.4398,46.29,47.59,475116,46.39,48.4398,46.29,47.59,475116,0.0,1.0
2024-02-01,46.67,46.915,45.42,46.47,701376,46.67,46.915,45.42,46.47,701376,0.0,1.0
2024-02-02,46.09,46.76,45.6,46.57,448220,46.09,46.76,45.6,46.57,448220,0.0,1.0
2024-02-05,45.15,45.98,44.005,45.58,715249,45.15,45.98,44.005,45.58,715249,0.0,1.0
2024-02-06,46.41,47.0,45.08,45.34,403978,46.41,47.0,45.08,45.34,403978,0.0,1.0
2024-02-07,45.91,46.89,45.65,46.88,296207,45.91,46.89,45.65,46.88,296207,0.0,1.0
2024-02-08,48.0,48.75,45.7,46.04,489526,48.0,48.75,45.7,46.04,489526,0.0,1.0
2024-02-09,47.86,48.38,47.36,47.79,322083,47.86,48.38,47.36,47.79,322083,0.0,1.0
2024-02-12,50.7,51.09,48.0,48.0,606252,50.7,51.09,48.0,48.0,606252,0.0,1.0
2024-02-13,48.13,49.35,47.85,49.04,297899,48.13,49.35,47.85,49.04,297899,0.0,1.0
2024-02-14,49.85,50.28,48.47,49.4,475740,49.85,50.28,48.47,49.4,475740,0.0,1.0
2024-02-15,49.78,50.817,48.78,50.5,434134,49.78,50.817,48.78,50.5,434134,0.0,1.0
2024-02-16,49.25,50.5,49.1,49.72,443575,49.25,50.5,49.1,49.72,443575,0.0,1.0
2024-02-20,49.24,50.05,48.63,49.0,488045,49.24,50.05,48.63,49.0,488045,0.0,1.0
2024-02-21,51.98,52.9446,49.02,49.02,1509628,51.98,52.9446,49.02,49.02,1509628,0.0,1.0
2024-02-22,51.3,55.0,50.89,53.26,1137477,51.3,55.0,50.89,53.26,1137477,0.0,1.0
2024-02-23,52.0,52.1,50.44,51.17,413634,52.0,52.1,50.44,51.17,413634,0.0,1.0
2024-02-26,51.0,53.18,50.82,52.0,527692,51.0,53.18,50.82,52.0,527692,0.0,1.0
2024-02-27,51.45,51.86,50.76,50.97,719018,51.45,51.86,50.76,50.97,719018,0.0,1.0
2024-02-28,51.23,52.13,49.45,50.88,939829,51.23,52.13,49.45,50.88,939829,0.0,1.0
2024-02-29,50.01,50.04,44.75,47.78,2512450,50.01,50.04,44.75,47.78,2512450,0.0,1.0
2024-03-01,47.83,50.8799,47.58,50.5,613897,47.83,50.8799,47.58,50.5,613897,0.0,1.0
2024-03-04,50.24,51.405,48.2,48.47,971840,50.24,51.405,48.2,48.47,971840,0.0,1.0
2024-03-05,48.36,50.46,48.005,50.39,618748,48.36,50.46,48.005,50.39,618748,0.0,1.0
2024-03-06,48.19,49.04,47.77,48.55,185063,48.19,49.04,47.77,48.55,185063,0.0,1.0
2024-03-07,48.4,49.1599,48.3,48.3,182638,48.4,49.1599,48.3,48.3,182638,0.0,1.0
2024-03-08,47.18,48.91,46.71,48.69,433872,47.18,48.91,46.71,48.69,433872,0.0,1.0
2024-03-11,47.43,47.65,46.2,47.18,538546,47.43,47.65,46.2,47.18,538546,0.0,1.0
2024-03-12,47.03,47.43,46.25,47.43,287118,47.03,47.43,46.25,47.43,287118,0.0,1.0
2024-03-13,46.85,48.07,46.645,46.97,530773,46.85,48.07,46.645,46.97,530773,0.0,1.0
2024-03-14,46.43,46.9431,45.91,46.93,406459,46.43,46.9431,45.91,46.93,406459,0.0,1.0
2024-03-15,47.09,47.34,46.08,46.08,598105,47.09,47.34,46.08,46.08,598105,0.0,1.0
2024-03-18,46.4,47.275,45.9,46.79,710434,46.4,47.275,45.9,46.79,710434,0.0,1.0
2024-03-19,45.87,46.41,44.81,45.98,974046,45.87,46.41,44.81,45.98,974046,0.0,1.0
2024-03-20,45.95,46.17,45.19,46.06,615429,45.95,46.17,45.19,46.06,615429,0.0,1.0
2024-03-21,46.75,47.44,45.67,46.34,659172,46.75,47.44,45.67,46.34,659172,0.0,1.0
2024-03-22,46.75,47.19,46.05,46.45,549336,46.75,47.19,46.05,46.45,549336,0.0,1.0
2024-03-25,45.67,47.06,45.43,46.78,375037,45.67,47.06,45.43,46.78,375037,0.0,1.0
2024-03-26,46.26,46.635,45.775,46.11,202881,46.26,46.635,45.775,46.11,202881,0.0,1.0
2024-03-27,47.03,47.19,45.72,46.46,589487,47.03,47.19,45.72,46.46,589487,0.0,1.0
2024-03-28,47.25,48.44,46.84,47.23,391468,47.25,48.44,46.84,47.23,391468,0.0,1.0
2024-04-01,46.59,47.585,46.58,47.38,244041,46.59,47.585,46.58,47.38,244041,0.0,1.0
2024-04-02,45.19,46.85,44.74,46.66,665239,45.19,46.85,44.74,46.66,665239,0.0,1.0
2024-04-03,43.36,45.36,43.28,44.98,683644,43.36,45.36,43.28,44.98,683644,0.0,1.0
2024-04-04,41.99,43.9613,41.78,43.5,1319655,41.99,43.9613,41.78,43.5,1319655,0.0,1.0
2024-04-05,44.04,44.65,42.0,42.0,1330122,44.04,44.65,42.0,42.0,1330122,0.0,1.0
2024-04-08,44.55,45.06,44.22,44.64,418194,44.55,45.06,44.22,44.64,418194,0.0,1.0
2024-04-09,45.21,45.33,44.01,44.64,351665,45.21,45.33,44.01,44.64,351665,0.0,1.0
2024-04-10,43.42,46.35,43.205,44.55,1090437,43.42,46.35,43.205,44.55,1090437,0.0,1.0
2024-04-11,43.81,44.35,42.99,43.37,464155,43.81,44.35,42.99,43.37,464155,0.0,1.0
2024-04-12,43.03,43.89,41.955,43.11,692383,43.03,43.89,41.955,43.11,692383,0.0,1.0
2024-04-15,42.16,43.23,41.81,43.12,771357,42.16,43.23,41.81,43.12,771357,0.0,1.0
2024-04-16,42.15,42.43,41.0,41.87,899894,42.15,42.43,41.0,41.87,899894,0.0,1.0
2024-04-17,42.29,42.74,41.79,42.4,654293,42.29,42.74,41.79,42.4,654293,0.0,1.0
2024-04-18,42.02,42.64,41.63,42.4,736540,42.02,42.64,41.63,42.4,736540,0.0,1.0
2024-04-19,42.67,43.23,42.03,42.03,852743,42.67,43.23,42.03,42.03,852743,0.0,1.0
2024-04-22,43.9,44.8108,42.68,42.69,986017,43.9,44.8108,42.68,42.69,986017,0.0,1.0
2024-04-23,44.84,45.13,43.97,43.97,386115,44.84,45.13,43.97,43.97,386115,0.0,1.0
2024-04-24,45.04,45.485,44.51,44.75,565992,45.04,45.485,44.51,44.75,565992,0.0,1.0
2024-04-25,44.84,45.59,43.425,44.45,603366,44.84,45.59,43.425,44.45,603366,0.0,1.0
2024-04-26,45.45,46.12,45.04,45.13,392830,45.45,46.12,45.04,45.13,392830,0.0,1.0
2024-04-29,44.61,45.88,44.58,45.83,407515,44.61,45.88,44.58,45.83,407515,0.0,1.0
2024-04-30,44.77,45.16,44.21,44.21,350000,44.77,45.16,44.21,44.21,350000,0.0,1.0
2024-05-01,44.48,45.44,43.65,44.68,294867,44.48,45.44,43.65,44.68,294867,0.0,1.0
2024-05-02,44.61,45.085,43.98,44.85,320576,44.61,45.085,43.98,44.85,320576,0.0,1.0
2024-05-03,44.8,45.56,44.27,45.26,475146,44.8,45.56,44.27,45.26,475146,0.0,1.0
2024-05-06,44.9,45.24,44.53,44.95,331869,44.9,45.24,44.53,44.95,331869,0.0,1.0
2024-05-07,44.74,45.42,44.44,45.07,375440,44.74,45.42,44.44,45.07,375440,0.0,1.0
2024-05-08,44.89,44.95,44.45,44.52,294472,44.89,44.95,44.45,44.52,294472,0.0,1.0
2024-05-09,46.18,46.875,44.79,44.95,452497,46.18,46.875,44.79,44.95,452497,0.0,1.0
2024-05-10,45.49,46.5,45.34,46.03,250234,45.49,46.5,45.34,46.03,250234,0.0,1.0
2024-05-13,47.44,47.895,45.43,45.47,622968,47.44,47.895,45.43,45.47,622968,0.0,1.0
2024-05-14,48.25,48.7,47.64,48.04,675274,48.25,48.7,47.64,48.04,675274,0.0,1.0
2024-05-15,46.98,48.305,46.7,48.25,485997,46.98,48.305,46.7,48.25,485997,0.0,1.0
2024-05-16,46.13,47.02,45.91,46.94,444883,46.13,47.02,45.91,46.94,444883,0.0,1.0
2024-05-17,47.2,47.76,46.25,46.3,466917,47.2,47.76,46.25,46.3,466917,0.0,1.0
2024-05-20,48.01,48.36,47.29,47.29,503932,48.01,48.36,47.29,47.29,503932,0.0,1.0
2024-05-21,47.6,48.01,47.15,47.86,445797,47.6,48.01,47.15,47.86,445797,0.0,1.0
2024-05-22,46.34,47.88,46.27,47.37,411014,46.34,47.88,46.27,47.37,411014,0.0,1.0
2024-05-23,46.29,46.7,45.945,46.55,233218,46.29,46.7,45.945,46.55,233218,0.0,1.0
2024-05-24,48.11,48.13,46.36,46.64,757559,48.11,48.13,46.36,46.64,757559,0.0,1.0
2024-05-28,49.18,49.49,48.365,48.4,797416,49.18,49.49,48.365,48.4,797416,0.0,1.0
2024-05-29,49.99,50.63,48.78,48.91,1432490,49.99,50.63,48.78,48.91,1432490,0.0,1.0
2024-05-30,55.82,57.65,54.01,57.0,4801817,55.82,57.65,54.01,57.0,4801817,0.0,1.0
2024-05-31,57.0,58.6651,55.6067,56.0,1852140,57.0,58.6651,55.6067,56.0,1852140,0.0,1.0
2024-06-03,58.73,58.85,55.7022,57.0,1481085,58.73,58.85,55.7022,57.0,1481085,0.0,1.0
2024-06-04,58.02,59.48,57.38,58.08,595359,58.02,59.48,57.38,58.08,595359,0.0,1.0
2024-06-05,59.29,59.4,57.92,58.23,600936,59.29,59.4,57.92,58.23,600936,0.0,1.0
2024-06-06,58.59,59.77,58.42,59.73,552097,58.59,59.77,58.42,59.73,552097,0.0,1.0
2024-06-07,57.88,58.7,57.54,58.6,717436,57.88,58.7,57.54,58.6,717436,0.0,1.0
2024-06-10,58.77,58.91,57.56,57.89,843937,58.77,58.91,57.56,57.89,843937,0.0,1.0
2024-06-11,59.14,59.715,58.4933,58.81,881214,59.14,59.715,58.4933,58.81,881214,0.0,1.0
2024-06-12,58.79,60.6,58.44,58.69,1167822,58.79,60.6,58.44,58.69,1167822,0.0,1.0
2024-06-13,59.95,60.39,59.34,60.0,965577,59.95,60.39,59.34,60.0,965577,0.0,1.0
2024-06-14,59.67,61.0389,58.98,59.23,818381,59.67,61.0389,58.98,59.23,818381,0.0,1.0
2024-06-17,60.1,61.11,59.165,59.55,748033,60.1,61.11,59.165,59.55,748033,0.0,1.0
2024-06-18,60.11,60.4,58.91,60.12,899437,60.11,60.4,58.91,60.12,899437,0.0,1.0
2024-06-20,61.14,61.83,59.98,60.2,1057752,61.14,61.83,59.98,60.2,1057752,0.0,1.0
2024-06-21,61.47,61.53,59.76,61.05,1071710,61.47,61.53,59.76,61.05,1071710,0.0,1.0
2024-06-24,59.78,61.4,59.48,61.26,1062041,59.78,61.4,59.48,61.26,1062041,0.0,1.0
2024-06-25,57.37,58.4,55.92,56.85,1533943,57.37,58.4,55.92,56.85,1533943,0.0,1.0
2024-06-26,54.61,57.9,54.29,57.57,1880530,54.61,57.9,54.29,57.57,1880530,0.0,1.0
2024-06-27,54.3,54.88,53.7,54.0,5137563,54.3,54.88,53.7,54.0,5137563,0.0,1.0
2024-06-28,54.41,54.61,53.68,54.3,2283171,54.41,54.61,53.68,54.3,2283171,0.0,1.0
2024-07-01,55.37,56.7,54.56,56.65,4090754,55.37,56.7,54.56,56.65,4090754,0.0,1.0
2024-07-02,55.46,55.755,54.56,55.36,1438783,55.46,55.755,54.56,55.36,1438783,0.0,1.0
2024-07-03,56.5,56.7,55.475,56.26,950531,56.5,56.7,55.475,56.26,950531,0.0,1.0
2024-07-05,56.62,57.63,55.59,56.73,1563363,56.62,57.63,55.59,56.73,1563363,0.0,1.0
2024-07-08,56.76,57.12,55.89,56.9,1665733,56.76,57.12,55.89,56.9,1665733,0.0,1.0
2024-07-09,56.29,57.4,56.21,56.77,1175292,56.29,57.4,56.21,56.77,1175292,0.0,1.0
2024-07-10,55.06,56.575,54.76,56.45,1403439,55.06,56.575,54.76,56.45,1403439,0.0,1.0
2024-07-11,54.78,56.3567,54.61,56.25,1541523,54.78,56.3567,54.61,56.25,1541523,0.0,1.0
2024-07-12,55.65,56.04,54.64,55.06,975387,55.65,56.04,54.64,55.06,975387,0.0,1.0
2024-07-15,54.66,56.84,54.51,56.37,808199,54.66,56.84,54.51,56.37,808199,0.0,1.0
2024-07-16,55.08,55.17,54.34,54.72,820646,55.08,55.17,54.34,54.72,820646,0.0,1.0
2024-07-17,54.16,55.98,53.565,54.61,861850,54.16,55.98,53.565,54.61,861850,0.0,1.0
2024-07-18,53.63,55.76,53.45,54.19,992455,53.63,55.76,53.45,54.19,992455,0.0,1.0
2024-07-19,54.3,54.67,53.45,53.53,723622,54.3,54.67,53.45,53.53,723622,0.0,1.0
2024-07-22,55.27,56.4,54.02,54.62,879790,55.27,56.4,54.02,54.62,879790,0.0,1.0
2024-07-23,55.52,55.96,54.58,55.05,943424,55.52,55.96,54.58,55.05,943424,0.0,1.0
2024-07-24,55.42,56.65,54.9975,55.06,1056056,55.42,56.65,54.9975,55.06,1056056,0.0,1.0
2024-07-25,55.52,57.385,55.36,57.02,1191608,55.52,57.385,55.36,57.02,1191608,0.0,1.0
2024-07-26,57.21,57.8,55.6201,55.98,757220,57.21,57.8,55.6201,55.98,757220,0.0,1.0
2024-07-29,58.55,58.75,56.44,57.34,952694,58.55,58.75,56.44,57.34,952694,0.0,1.0
2024-07-30,58.92,59.38,58.12,58.77,530702,58.92,59.38,58.12,58.77,530702,0.0,1.0
2024-07-31,59.11,60.14,58.6,59.14,443338,59.11,60.14,58.6,59.14,443338,0.0,1.0
2024-08-01,58.12,60.3,57.59,59.0,742764,58.12,60.3,57.59,59.0,742764,0.0,1.0
2024-08-02,55.95,56.99,55.14,56.98,724899,55.95,56.99,55.14,56.98,724899,0.0,1.0
2024-08-05,54.37,55.12,53.05,54.0,771135,54.37,55.12,53.05,54.0,771135,0.0,1.0
2024-08-06,56.02,56.93,54.51,55.04,828322,56.02,56.93,54.51,55.04,828322,0.0,1.0
2024-08-07,55.25,57.31,55.06,56.81,957710,55.25,57.31,55.06,56.81,957710,0.0,1.0
2024-08-08,57.31,57.41,55.26,55.75,519856,57.31,57.41,55.26,55.75,519856,0.0,1.0
2024-08-09,58.47,58.84,57.1,57.49,684351,58.47,58.84,57.1,57.49,684351,0.0,1.0
2024-08-12,58.66,59.34,57.87,58.51,686987,58.66,59.34,57.87,58.51,686987,0.0,1.0
2024-08-13,60.31,60.48,58.7401,58.95,807111,60.31,60.48,58.7401,58.95,807111,0.0,1.0
2024-08-14,59.56,61.15,59.49,60.27,880458,59.56,61.15,59.49,60.27,880458,0.0,1.0
2024-08-15,62.38,63.0,60.445,60.64,1589785,62.38,63.0,60.445,60.64,1589785,0.0,1.0
2024-08-16,62.89,63.89,62.04,62.32,1365894,62.89,63.89,62.04,62.32,1365894,0.0,1.0
2024-08-19,61.95,63.31,61.66,62.89,506485,61.95,63.31,61.66,62.89,506485,0.0,1.0
2024-08-20,61.6,62.8,61.24,62.8,951755,61.6,62.8,61.24,62.8,951755,0.0,1.0
2024-08-21,63.03,63.325,61.87,61.87,1529331,63.03,63.325,61.87,61.87,1529331,0.0,1.0
2024-08-22,62.22,63.76,62.07,62.95,905312,62.22,63.76,62.07,62.95,905312,0.0,1.0
2024-08-23,63.57,63.68,62.53,62.92,699102,63.57,63.68,62.53,62.92,699102,0.0,1.0
2024-08-26,62.4,64.78,62.29,64.28,1636800,62.4,64.78,62.29,64.28,1636800,0.0,1.0
2024-08-27,61.97,62.765,61.6314,62.22,1846184,61.97,62.765,61.6314,62.22,1846184,0.0,1.0
2024-08-28,60.7,62.71,60.66,61.5,2165274,60.7,62.71,60.66,61.5,2165274,0.0,1.0
2024-08-29,50.9,54.51,50.25,54.08,5829335,50.9,54.51,50.25,54.08,5829335,0.0,1.0
2024-08-30,49.9,51.52,49.035,51.5,2887047,49.9,51.52,49.035,51.5,2887047,0.0,1.0
2024-09-03,49.85,50.28,49.03,49.94,1727512,49.85,50.28,49.03,49.94,1727512,0.0,1.0
2024-09-04,48.21,49.81,47.71,49.3,1142341,48.21,49.81,47.71,49.3,1142341,0.0,1.0
2024-09-05,47.5,48.2999,46.48,48.21,1175220,47.5,48.2999,46.48,48.21,1175220,0.0,1.0
2024-09-06,45.41,47.99,45.37,47.4,1819313,45.41,47.99,45.37,47.4,1819313,0.0,1.0
2024-09-09,44.58,46.045,44.535,45.46,2161792,44.58,46.045,44.535,45.46,2161792,0.0,1.0
2024-09-10,43.88,44.5,42.91,44.33,2701676,43.88,44.5,42.91,44.33,2701676,0.0,1.0
2024-09-11,44.79,44.84,43.085,43.78,1923257,44.79,44.84,43.085,43.78,1923257,0.0,1.0
2024-09-12,46.43,46.71,44.715,44.89,2488870,46.43,46.71,44.715,44.89,2488870,0.0,1.0
2024-09-13,46.24,46.55,45.44,46.0,1992935,46.24,46.55,45.44,46.0,1992935,0.0,1.0
2024-09-16,48.24,48.49,46.0,46.23,2079057,48.24,48.49,46.0,46.23,2079057,0.0,1.0
2024-09-17,48.24,49.14,48.07,48.5,1351992,48.24,49.14,48.07,48.5,1351992,0.0,1.0
2024-09-18,48.24,49.33,48.01,48.36,910394,48.24,49.33,48.01,48.36,910394,0.0,1.0
2024-09-19,47.86,49.0,47.37,48.96,1382259,47.86,49.0,47.37,48.96,1382259,0.0,1.0
2024-09-20,47.83,48.57,47.32,48.57,1784051,47.83,48.57,47.32,48.57,1784051,0.0,1.0
2024-09-23,49.17,49.76,47.99,48.09,1737705,49.17,49.76,47.99,48.09,1737705,0.0,1.0
2024-09-24,50.17,50.38,49.22,49.26,1271888,50.17,50.38,49.22,49.26,1271888,0.0,1.0
2024-09-25,49.35,50.69,49.04,50.41,1077252,49.35,50.69,49.04,50.41,1077252,0.0,1.0
2024-09-26,49.83,50.73,49.38,50.05,2329310,49.83,50.73,49.38,50.05,2329310,0.0,1.0
2024-09-27,49.25,50.091,48.7,49.85,1265807,49.25,50.091,48.7,49.85,1265807,0.0,1.0
2024-09-30,49.29,49.89,48.72,49.23,1458382,49.29,49.89,48.72,49.23,1458382,0.0,1.0
2024-10-01,47.97,49.67,47.53,49.27,1103579,47.97,49.67,47.53,49.27,1103579,0.0,1.0
2024-10-02,47.45,47.91,47.21,47.7,769656,47.45,47.91,47.21,47.7,769656,0.0,1.0
2024-10-03,47.44,47.7,46.74,47.36,971429,47.44,47.7,46.74,47.36,971429,0.0,1.0
2024-10-04,48.81,48.83,47.79,47.97,1080680,48.81,48.83,47.79,47.97,1080680,0.0,1.0
2024-10-07,47.27,49.5,46.49,49.24,1361731,47.27,49.5,46.49,49.24,1361731,0.0,1.0
2024-10-08,47.79,47.99,47.1465,47.31,526326,47.79,47.99,47.1465,47.31,526326,0.0,1.0
2024-10-09,48.83,49.03,47.53,47.81,1337685,48.83,49.03,47.53,47.81,1337685,0.0,1.0
2024-10-10,49.84,50.49,49.0,49.36,1536063,49.84,50.49,49.0,49.36,1536063,0.0,1.0
2024-10-11,50.02,50.63,49.36,49.62,1316544,50.02,50.63,49.36,49.62,1316544,0.0,1.0
2024-10-14,51.77,51.79,50.23,50.23,1695102,51.77,51.79,50.23,50.23,1695102,0.0,1.0
2024-10-15,50.44,51.53,50.22,51.36,1337989,50.44,51.53,50.22,51.36,1337989,0.0,1.0
2024-10-16,50.36,50.88,49.84,50.67,1048060,50.36,50.88,49.84,50.67,1048060,0.0,1.0
2024-10-17,50.48,51.12,50.28,50.53,396335,50.48,51.12,50.28,50.53,396335,0.0,1.0
2024-10-18,51.78,51.84,50.37,50.57,689261,51.78,51.84,50.37,50.57,689261,0.0,1.0
2024-10-21,51.06,51.88,50.73,51.65,513329,51.06,51.88,50.73,51.65,513329,0.0,1.0
2024-10-22,50.69,51.2,50.45,50.68,473227,50.69,51.2,50.45,50.68,473227,0.0,1.0
2024-10-23,50.32,50.78,49.97,50.54,534296,50.32,50.78,49.97,50.54,534296,0.0,1.0
2024-10-24,49.51,50.64,49.23,50.63,650375,49.51,50.64,49.23,50.63,650375,0.0,1.0
2024-10-25,49.4,50.25,49.17,49.86,780152,49.4,50.25,49.17,49.86,780152,0.0,1.0
2024-10-28,48.52,50.3,48.5,49.76,1203790,48.52,50.3,48.5,49.76,1203790,0.0,1.0
2024-10-29,47.69,47.95,46.84,47.86,1341769,47.69,47.95,46.84,47.86,1341769,0.0,1.0
2024-10-30,46.73,48.39,46.67,47.59,811548,46.73,48.39,46.67,47.59,811548,0.0,1.0
2024-10-31,46.0,46.69,45.95,46.45,1136040,46.0,46.69,45.95,46.45,1136040,0.0,1.0
2024-11-01,45.84,46.41,45.78,46.21,856026,45.84,46.41,45.78,46.21,856026,0.0,1.0
2024-11-04,46.14,47.0318,46.075,46.1,519274,46.14,47.0318,46.075,46.1,519274,0.0,1.0
2024-11-05,46.26,46.74,45.98,46.07,720210,46.26,46.74,45.98,46.07,720210,0.0,1.0
2024-11-06,46.4,47.58,45.05,47.34,1265893,46.4,47.58,45.05,47.34,1265893,0.0,1.0
2024-11-07,47.05,48.41,46.69,46.85,1139778,47.05,48.41,46.69,46.85,1139778,0.0,1.0
2024-11-08,46.62,47.04,45.95,46.67,1150795,46.62,47.04,45.95,46.67,1150795,0.0,1.0
2024-11-11,46.71,47.5,46.05,46.99,1135019,46.71,47.5,46.05,46.99,1135019,0.0,1.0
2024-11-12,45.52,46.97,44.93,46.5,1095723,45.52,46.97,44.93,46.5,1095723,0.0,1.0
2024-11-13,44.86,46.71,44.78,45.85,1188881,44.86,46.71,44.78,45.85,1188881,0.0,1.0
2024-11-14,44.79,46.26,44.11,45.24,1595356,44.79,46.26,44.11,45.24,1595356,0.0,1.0
2024-11-15,45.58,45.6,44.45,44.9,1299021,45.58,45.6,44.45,44.9,1299021,0.0,1.0
2024-11-18,46.46,46.61,45.25,45.56,895128,46.46,46.61,45.25,45.56,895128,0.0,1.0
2024-11-19,46.61,47.27,45.87,46.0,781603,46.61,47.27,45.87,46.0,781603,0.0,1.0
2024-11-20,46.23,46.57,45.5675,46.3,557086,46.23,46.57,45.5675,46.3,557086,0.0,1.0
2024-11-21,47.41,47.44,46.08,46.69,470650,47.41,47.44,46.08,46.69,470650,0.0,1.0
2024-11-22,47.6,47.95,47.04,47.66,735216,47.6,47.95,47.04,47.66,735216,0.0,1.0
2024-11-25,50.82,51.42,47.78,47.78,1754765,50.82,51.42,47.78,47.78,1754765,0.0,1.0
2024-11-26,50.06,50.77,49.64,50.21,775961,50.06,50.77,49.64,50.21,775961,0.0,1.0
2024-11-27,50.51,51.295,49.535,50.18,911511,50.51,51.295,49.535,50.18,911511,0.0,1.0
2024-11-29,51.66,52.63,50.745,51.35,886138,51.66,52.63,50.745,51.35,886138,0.0,1.0
2024-12-02,51.51,52.1,49.88,51.66,1240740,51.51,52.1,49.88,51.66,1240740,0.0,1.0
2024-12-03,52.34,52.84,51.11,52.4,1321926,52.34,52.84,51.11,52.4,1321926,0.0,1.0
2024-12-04,52.25,52.7,51.89,52.18,808258,52.25,52.7,51.89,52.18,808258,0.0,1.0
2024-12-05,52.31,52.53,51.915,52.29,860700,52.31,52.53,51.915,52.29,860700,0.0,1.0
2024-12-06,53.55,54.43,52.51,52.8,1483926,53.55,54.43,52.51,52.8,1483926,0.0,1.0
2024-12-09,54.32,55.68,53.86,54.31,1770692,54.32,55.68,53.86,54.31,1770692,0.0,1.0
2024-12-10,54.37,55.06,53.0463,54.56,1729176,54.37,55.06,53.0463,54.56,1729176,0.0,1.0
2024-12-11,54.15,55.09,53.66,54.47,1389286,54.15,55.09,53.66,54.47,1389286,0.0,1.0
2024-12-12,53.59,54.6615,52.79,54.35,1499990,53.59,54.6615,52.79,54.35,1499990,0.0,1.0
2024-12-13,55.06,55.3486,53.1,53.41,1737832,55.06,55.3486,53.1,53.41,1737832,0.0,1.0
2024-12-16,55.73,56.0,54.54,54.82,1521094,55.73,56.0,54.54,54.82,1521094,0.0,1.0
2024-12-17,56.06,56.24,54.555,55.8,2712486,56.06,56.24,54.555,55.8,2712486,0.0,1.0
2024-12-18,57.16,62.45,56.545,60.94,5641787,57.16,62.45,56.545,60.94,5641787,0.0,1.0
2024-12-19,57.59,59.06,56.5568,57.2,2625203,57.59,59.06,56.5568,57.2,2625203,0.0,1.0
2024-12-20,60.4,61.07,56.4737,56.97,2428332,60.4,61.07,56.4737,56.97,2428332,0.0,1.0
2024-12-23,59.93,61.12,59.76,60.79,1940095,59.93,61.12,59.76,60.79,1940095,0.0,1.0
2024-12-24,60.15,60.29,59.19,59.91,491988,60.15,60.29,59.19,59.91,491988,0.0,1.0
2024-12-26,60.24,60.58,59.35,59.35,800600,60.24,60.58,59.35,59.35,800600,0.0,1.0
2024-12-27,59.12,60.31,58.56,59.87,878111,59.12,60.31,58.56,59.87,878111,0.0,1.0
2024-12-30,57.69,58.5,57.43,57.96,1067445,57.69,58.5,57.43,57.96,1067445,0.0,1.0
2024-12-31,56.66,57.86,56.55,57.69,1125668,56.66,57.86,56.55,57.69,1125668,0.0,1.0
2025-01-02,57.29,57.98,56.33,57.08,1254206,57.29,57.98,56.33,57.08,1254206,0.0,1.0
2025-01-03,56.29,58.18,55.9,57.65,891378,56.29,58.18,55.9,57.65,891378,0.0,1.0
2025-01-06,57.56,57.83,56.29,56.76,1433838,57.56,57.83,56.29,56.76,1433838,0.0,1.0
2025-01-07,57.5,58.71,57.0101,58.44,1367201,57.5,58.71,57.0101,58.44,1367201,0.0,1.0
2025-01-08,57.74,58.29,56.62,57.39,814936,57.74,58.29,56.62,57.39,814936,0.0,1.0
2025-01-10,56.6,58.62,55.77,56.59,1710303,56.6,58.62,55.77,56.59,1710303,0.0,1.0
2025-01-13,56.66,56.89,55.02,56.45,1122578,56.66,56.89,55.02,56.45,1122578,0.0,1.0
2025-01-14,56.48,57.61,55.49,56.89,966913,56.48,57.61,55.49,56.89,966913,0.0,1.0
2025-01-15,58.13,58.25,57.2,57.85,845177,58.13,58.25,57.2,57.85,845177,0.0,1.0
2025-01-16,57.85,59.38,57.31,58.73,983948,57.85,59.38,57.31,58.73,983948,0.0,1.0
2025-01-17,59.93,60.62,57.9587,58.13,1681311,59.93,60.62,57.9587,58.13,1681311,0.0,1.0
2025-01-21,58.98,60.5,58.33,59.2,2216031,58.98,60.5,58.33,59.2,2216031,0.0,1.0
2025-01-22,58.5,59.39,57.61,59.25,1535765,58.5,59.39,57.61,59.25,1535765,0.0,1.0
2025-01-23,58.65,58.92,57.3732,58.27,993965,58.65,58.92,57.3732,58.27,993965,0.0,1.0
2025-01-24,59.84,60.51,58.67,58.7,1179056,59.84,60.51,58.67,58.7,1179056,0.0,1.0
2025-01-27,58.19,60.3289,57.99,58.91,1824967,58.19,60.3289,57.99,58.91,1824967,0.0,1.0
2025-01-28,60.8,61.09,58.23,58.23,1677284,60.8,61.09,58.23,58.23,1677284,0.0,1.0
2025-01-29,61.31,62.45,60.62,60.73,2238640,61.31,62.45,60.62,60.73,2238640,0.0,1.0
2025-01-30,62.17,62.66,61.34,61.34,1613083,62.17,62.66,61.34,61.34,1613083,0.0,1.0
2025-01-31,59.14,62.5,58.84,61.58,1593237,59.14,62.5,58.84,61.58,1593237,0.0,1.0
2025-02-03,55.72,57.97,55.55,57.3,2448818,55.72,57.97,55.55,57.3,2448818,0.0,1.0
2025-02-04,56.51,56.88,55.62,56.28,1492064,56.51,56.88,55.62,56.28,1492064,0.0,1.0
2025-02-05,56.43,57.17,55.67,56.48,1077896,56.43,57.17,55.67,56.48,1077896,0.0,1.0
2025-02-06,56.87,58.05,56.57,57.33,904790,56.87,58.05,56.57,57.33,904790,0.0,1.0
2025-02-07,55.58,57.575,55.31,56.81,1130646,55.58,57.575,55.31,56.81,1130646,0.0,1.0
2025-02-10,56.48,56.71,55.33,55.83,1392958,56.48,56.71,55.33,55.83,1392958,0.0,1.0
2025-02-11,55.21,56.9,55.16,55.77,1411315,55.21,56.9,55.16,55.77,1411315,0.0,1.0
2025-02-12,56.12,56.97,54.3,54.76,1598048,56.12,56.97,54.3,54.76,1598048,0.0,1.0
2025-02-13,56.92,57.67,56.1301,56.685,1305324,56.92,57.67,56.1301,56.685,1305324,0.0,1.0
2025-02-14,55.25,56.92,54.92,56.7,1140526,55.25,56.92,54.92,56.7,1140526,0.0,1.0
2025-02-18,54.97,56.55,54.09,55.77,2499743,54.97,56.55,54.09,55.77,2499743,0.0,1.0
2025-02-19,54.69,55.46,53.82,54.75,3152794,54.69,55.46,53.82,54.75,3152794,0.0,1.0
2025-02-20,54.02,55.36,50.68,53.51,3865891,54.02,55.36,50.68,53.51,3865891,0.0,1.0
2025-02-21,51.8,53.93,51.7,53.21,2092537,51.8,53.93,51.7,53.21,2092537,0.0,1.0
2025-02-24,51.58,52.705,51.3649,51.87,1179677,51.58,52.705,51.3649,51.87,1179677,0.0,1.0
2025-02-25,50.85,51.82,50.37,51.15,1320168,50.85,51.82,50.37,51.15,1320168,0.0,1.0
2025-02-26,50.74,52.87,50.45,51.1,1410880,50.74,52.87,50.45,51.1,1410880,0.0,1.0
2025-02-27,49.16,51.28,49.025,50.24,1735376,49.16,51.28,49.025,50.24,1735376,0.0,1.0
2025-02-28,49.48,50.31,48.46,48.98,1437375,49.48,50.31,48.46,48.98,1437375,0.0,1.0
2025-03-03,48.06,50.54,47.49,49.61,952635,48.06,50.54,47.49,49.61,952635,0.0,1.0
2025-03-04,46.94,47.99,45.59,47.07,1381603,46.94,47.99,45.59,47.07,1381603,0.0,1.0
2025-03-05,47.81,48.9,46.71,48.18,1076484,47.81,48.9,46.71,48.18,1076484,0.0,1.0
2025-03-06,46.96,48.33,46.74,46.89,2033401,46.96,48.33,46.74,46.89,2033401,0.0,1.0
2025-03-07,45.65,47.07,43.79,46.68,2909622,45.65,47.07,43.79,46.68,2909622,0.0,1.0
2025-03-10,43.51,45.59,42.83,44.82,2396186,43.51,45.59,42.83,44.82,2396186,0.0,1.0
2025-03-11,44.88,45.34,43.22,43.43,2449372,44.88,45.34,43.22,43.43,2449372,0.0,1.0
2025-03-12,46.39,46.73,45.445,45.72,2727066,46.39,46.73,45.445,45.72,2727066,0.0,1.0
2025-03-13,43.9,46.48,43.77,46.25,1691288,43.9,46.48,43.77,46.25,1691288,0.0,1.0
2025-03-14,43.64,45.63,43.46,45.63,1965404,43.64,45.63,43.46,45.63,1965404,0.0,1.0
2025-03-17,44.27,44.585,43.56,43.87,2938021,44.27,44.585,43.56,43.87,2938021,0.0,1.0
2025-03-18,43.67,43.955,42.2,43.74,1921793,43.67,43.955,42.2,43.74,1921793,0.0,1.0
2025-03-19,46.01,46.39,43.745,43.92,1866883,46.01,46.39,43.745,43.92,1866883,0.0,1.0
2025-03-20,45.16,46.69,45.0,45.61,1236411,45.16,46.69,45.0,45.61,1236411,0.0,1.0
2025-03-21,45.27,45.64,43.7825,44.79,883162,45.27,45.64,43.7825,44.79,883162,0.0,1.0
2025-03-24,47.43,47.48,45.87,46.2,1358023,47.43,47.48,45.87,46.2,1358023,0.0,1.0
2025-03-25,47.17,47.88,46.94,47.75,1044893,47.17,47.88,46.94,47.75,1044893,0.0,1.0
2025-03-26,46.82,47.63,45.49,47.35,1705704,46.82,47.63,45.49,47.35,1705704,0.0,1.0
2025-03-27,47.19,47.54,44.88,46.31,1193759,47.19,47.54,44.88,46.31,1193759,0.0,1.0
2025-03-28,45.74,46.64,45.05,46.44,1195732,45.74,46.64,45.05,46.44,1195732,0.0,1.0
2025-03-31,45.85,46.1,44.44,45.0,1078329,45.85,46.1,44.44,45.0,1078329,0.0,1.0
2025-04-01,46.32,46.53,44.84,46.19,1195396,46.32,46.53,44.84,46.19,1195396,0.0,1.0
2025-04-02,47.2,47.66,45.47,45.47,1324430,47.2,47.66,45.47,45.47,1324430,0.0,1.0
2025-04-03,44.63,45.7,42.83,43.44,4771161,44.63,45.7,42.83,43.44,4771161,0.0,1.0
2025-04-04,43.87,46.77,42.135,42.99,3116757,43.87,46.77,42.135,42.99,3116757,0.0,1.0
2025-04-07,43.98,45.83,41.66,42.2,2870001,43.98,45.83,41.66,42.2,2870001,0.0,1.0
2025-04-08,42.03,46.47,41.33,45.54,2791668,42.03,46.47,41.33,45.54,2791668,0.0,1.0
2025-04-09,48.1,50.28,40.5592,41.55,5108930,48.1,50.28,40.5592,41.55,5108930,0.0,1.0
2025-04-10,47.25,47.97,45.58,47.5,2158446,47.25,47.97,45.58,47.5,2158446,0.0,1.0
2025-04-11,48.01,48.2,46.08,46.43,2037833,48.01,48.2,46.08,46.43,2037833,0.0,1.0
2025-04-14,48.41,50.39,47.85,49.19,1896349,48.41,50.39,47.85,49.19,1896349,0.0,1.0
2025-04-15,47.36,48.81,46.98,48.05,1232062,47.36,48.81,46.98,48.05,1232062,0.0,1.0
2025-04-16,47.17,47.86,46.62,47.15,1586611,47.17,47.86,46.62,47.15,1586611,0.0,1.0
2025-04-17,47.55,47.82,46.55,46.55,1422705,47.55,47.82,46.55,46.55,1422705,0.0,1.0
2025-04-21,46.64,47.22,45.4,47.22,910840,46.64,47.22,45.4,47.22,910840,0.0,1.0
2025-04-22,48.12,48.24,46.53,47.19,1047815,48.12,48.24,46.53,47.19,1047815,0.0,1.0
2025-04-23,48.95,50.4,48.32,49.94,2096108,48.95,50.4,48.32,49.94,2096108,0.0,1.0
2025-04-24,50.22,51.0,48.81,49.13,1940859,50.22,51.0,48.81,49.13,1940859,0.0,1.0
2025-04-25,50.68,50.85,50.015,50.21,1522406,50.68,50.85,50.015,50.21,1522406,0.0,1.0
2025-04-28,51.38,51.61,50.51,50.84,1219678,51.38,51.61,50.51,50.84,1219678,0.0,1.0
2025-04-29,50.93,51.9,50.715,51.59,1290833,50.93,51.9,50.715,51.59,1290833,0.0,1.0
2025-04-30,51.43,51.5,49.9,50.19,1802241,51.43,51.5,49.9,50.19,1802241,0.0,1.0
2025-05-01,50.52,51.67,50.19,51.5,1404765,50.52,51.67,50.19,51.5,1404765,0.0,1.0
2025-05-02,51.46,52.4,51.07,51.53,1130777,51.46,52.4,51.07,51.53,1130777,0.0,1.0
2025-05-05,52.53,52.9325,51.515,52.05,1071619,52.53,52.9325,51.515,52.05,1071619,0.0,1.0
2025-05-06,51.74,52.74,51.6258,52.07,677719,51.74,52.74,51.6258,52.07,677719,0.0,1.0
2025-05-07,51.85,52.55,50.62,51.75,1473677,51.85,52.55,50.62,51.75,1473677,0.0,1.0
2025-05-08,52.47,53.35,52.0379,52.59,1659540,52.47,53.35,52.0379,52.59,1659540,0.0,1.0
2025-05-09,52.59,52.81,51.52,52.36,1687777,52.59,52.81,51.52,52.36,1687777,0.0,1.0
2025-05-12,53.28,55.32,52.74,54.51,2706344,53.28,55.32,52.74,54.51,2706344,0.0,1.0
2025-05-13,54.08,54.78,53.12,53.99,2121659,54.08,54.78,53.12,53.99,2121659,0.0,1.0
2025-05-14,54.49,55.19,53.25,54.19,3956743,54.49,55.19,53.25,54.19,3956743,0.0,1.0
2025-05-15,57.7,59.5,56.58,59.04,5924164,57.7,59.5,56.58,59.04,5924164,0.0,1.0
2025-05-16,56.69,58.3,56.28,58.0,2428435,56.69,58.3,56.28,58.0,2428435,0.0,1.0
2025-05-19,56.08,56.78,54.75,56.57,2919238,56.08,56.78,54.75,56.57,2919238,0.0,1.0
2025-05-20,56.44,57.39,55.755,56.13,1658204,56.44,57.39,55.755,56.13,1658204,0.0,1.0
2025-05-21,55.01,56.76,55.0,55.83,1281817,55.01,56.76,55.0,55.83,1281817,0.0,1.0
2025-05-22,55.05,55.65,54.6,54.89,1406903,55.05,55.65,54.6,54.89,1406903,0.0,1.0
2025-05-23,53.22,53.82,51.16,51.51,2801859,53.22,53.82,51.16,51.51,2801859,0.0,1.0
2025-05-27,54.18,54.65,53.545,54.03,1914101,54.18,54.65,53.545,54.03,1914101,0.0,1.0
2025-05-28,54.3,54.585,53.885,54.04,1027687,54.3,54.585,53.885,54.04,1027687,0.0,1.0
2025-05-29,53.43,54.52,52.47,54.5,8130217,53.43,54.52,52.47,54.5,8130217,0.0,1.0
2025-05-30,53.78,54.28,52.61,52.86,3575822,53.78,54.28,52.61,52.86,3575822,0.0,1.0
2025-06-02,54.57,54.64,53.185,53.46,3551755,54.57,54.64,53.185,53.46,3551755,0.0,1.0
2025-06-03,55.2,55.785,54.7,54.75,1813537,55.2,55.785,54.7,54.75,1813537,0.0,1.0
2025-06-04,55.82,56.15,55.07,55.41,1910405,55.82,56.15,55.07,55.41,1910405,0.0,1.0
2025-06-05,55.25,56.145,54.79,55.98,1356020,55.25,56.145,54.79,55.98,1356020,0.0,1.0
2025-06-06,54.76,55.555,54.285,55.37,1767536,54.76,55.555,54.285,55.37,1767536,0.0,1.0
2025-06-09,56.1,56.27,54.27,55.05,2308291,56.1,56.27,54.27,55.05,2308291,0.0,1.0
2025-06-10,55.84,57.2,55.76,56.18,2098504,55.84,57.2,55.76,56.18,2098504,0.0,1.0
2025-06-11,53.93,56.245,53.89,56.0,1882058,53.93,56.245,53.89,56.0,1882058,0.0,1.0
2025-06-12,53.53,54.0,53.085,53.92,2444786,53.53,54.0,53.085,53.92,2444786,0.0,1.0
2025-06-13,51.51,52.995,51.135,52.61,1969737,51.51,52.995,51.135,52.61,1969737,0.0,1.0
2025-06-16,52.85,53.29,52.0,52.1,1943509,52.85,53.29,52.0,52.1,1943509,0.0,1.0
2025-06-17,51.76,52.87,51.73,52.25,956888,51.76,52.87,51.73,52.25,956888,0.0,1.0
2025-06-18,52.56,52.93,51.57,51.97,1704069,52.56,52.93,51.57,51.97,1704069,0.0,1.0
2025-06-20,52.11,52.705,52.02,52.65,985412,52.11,52.705,52.02,52.65,985412,0.0,1.0
2025-06-23,52.14,52.4,51.085,51.73,1075578,52.14,52.4,51.085,51.73,1075578,0.0,1.0
2025-06-24,50.42,52.98,50.3,52.98,2504320,50.42,52.98,50.3,52.98,2504320,0.0,1.0
2025-06-25,49.5,50.87,49.105,50.5,2655691,49.5,50.87,49.105,50.5,2655691,0.0,1.0
2025-06-26,49.27,49.56,48.51,49.38,2045444,49.27,49.56,48.51,49.38,2045444,0.0,1.0
2025-06-27,49.44,49.9,48.58,49.59,3821634,49.44,49.9,48.58,49.59,3821634,0.0,1.0
2025-06-30,49.18,49.685,48.9625,49.65,2509876,49.18,49.685,48.9625,49.65,2509876,0.0,1.0
2025-07-01,49.03,50.2781,48.74,48.89,2034247,49.03,50.2781,48.74,48.89,2034247,0.0,1.0
2025-07-02,49.05,49.57,48.34,49.06,1718506,49.05,49.57,48.34,49.06,1718506,0.0,1.0
2025-07-03,48.82,49.38,48.61,49.04,725132,48.82,49.38,48.61,49.04,725132,0.0,1.0
2025-07-07,48.82,48.96,47.75,48.76,2876082,48.82,48.96,47.75,48.76,2876082,0.0,1.0
2025-07-08,48.34,49.025,48.08,48.67,3542294,48.34,49.025,48.08,48.67,3542294,0.0,1.0
2025-07-09,48.48,48.85,47.915,48.45,1475559,48.48,48.85,47.915,48.45,1475559,0.0,1.0
2025-07-10,47.79,48.91,47.78,48.57,1997274,47.79,48.91,47.78,48.57,1997274,0.0,1.0
2025-07-11,47.51,48.0,47.36,47.5,2892985,47.51,48.0,47.36,47.5,2892985,0.0,1.0
2025-07-14,47.93,48.54,47.5,47.6,1766223,47.93,48.54,47.5,47.6,1766223,0.0,1.0
2025-07-15,46.48,48.24,46.42,48.13,2062853,46.48,48.24,46.42,48.13,2062853,0.0,1.0
2025-07-16,47.74,47.79,46.27,46.53,2510623,47.74,47.79,46.27,46.53,2510623,0.0,1.0
2025-07-17,49.63,49.68,47.6,47.72,2629656,49.63,49.68,47.6,47.72,2629656,0.0,1.0
2025-07-18,49.7,50.0,49.15,49.76,1358490,49.7,50.0,49.15,49.76,1358490,0.0,1.0
2025-07-21,49.27,50.125,48.94,50.04,1371304,49.27,50.125,48.94,50.04,1371304,0.0,1.0
2025-07-22,49.73,49.81,48.735,49.26,1433994,49.73,49.81,48.735,49.26,1433994,0.0,1.0
2025-07-23,51.06,51.401,49.74,50.1,2328323,51.06,51.401,49.74,50.1,2328323,0.0,1.0
2025-07-24,51.87,52.56,51.41,52.56,2006754,51.87,52.56,51.41,52.56,2006754,0.0,1.0
2025-07-25,52.71,53.105,52.0,52.63,2136594,52.71,53.105,52.0,52.63,2136594,0.0,1.0
2025-07-28,51.15,53.08,51.12,52.81,1605116,51.15,53.08,51.12,52.81,1605116,0.0,1.0
2025-07-29,51.71,52.11,50.66,51.25,1351846,51.71,52.11,50.66,51.25,1351846,0.0,1.0
2025-07-30,52.1,52.55,51.575,51.92,2569624,52.1,52.55,51.575,51.92,2569624,0.0,1.0
2025-07-31,50.09,51.49,49.76,51.31,1891557,50.09,51.49,49.76,51.31,1891557,0.0,1.0
2025-08-01,49.14,49.77,48.35,49.74,2488282,49.14,49.77,48.35,49.74,2488282,0.0,1.0
2025-08-04,50.27,50.4,49.37,49.99,867158,50.27,50.4,49.37,49.99,867158,0.0,1.0
2025-08-05,49.71,50.71,49.59,50.33,1190374,49.71,50.71,49.59,50.33,1190374,0.0,1.0
2025-08-06,49.35,50.13,49.34,49.71,1573795,49.35,50.13,49.34,49.71,1573795,0.0,1.0
2025-08-07,48.51,49.98,48.12,49.12,1695690,48.51,49.98,48.12,49.12,1695690,0.0,1.0
2025-08-08,48.2,48.91,47.97,48.4,1235735,48.2,48.91,47.97,48.4,1235735,0.0,1.0
2025-08-11,47.54,48.99,47.5,48.44,1895744,47.54,48.99,47.5,48.44,1895744,0.0,1.0
2025-08-12,49.14,49.37,48.07,48.83,1700621,49.14,49.37,48.07,48.83,1700621,0.0,1.0
2025-08-13,50.23,50.79,49.33,49.98,3839735,50.23,50.79,49.33,49.98,3839735,0.0,1.0
2025-08-14,48.41,50.48,47.57,48.71,5925753,48.41,50.48,47.57,48.71,5925753,0.0,1.0
2025-08-15,49.8,49.84,48.34,49.5,2651678,49.8,49.84,48.34,49.5,2651678,0.0,1.0
2025-08-18,50.51,50.7925,49.5,49.8,2718094,50.51,50.7925,49.5,49.8,2718094,0.0,1.0
2025-08-19,50.13,50.96,49.775,50.61,1739944,50.13,50.96,49.775,50.61,1739944,0.0,1.0
2025-08-20,50.08,50.295,49.6,49.93,1296813,50.08,50.295,49.6,49.93,1296813,0.0,1.0
2025-08-21,50.64,50.67,49.41,49.75,1416906,50.64,50.67,49.41,49.75,1416906,0.0,1.0
2025-08-22,53.4,53.53,50.66,50.66,1938899,53.4,53.53,50.66,50.66,1938899,0.0,1.0
2025-08-25,52.64,53.53,52.43,53.33,1096465,52.64,53.53,52.43,53.33,1096465,0.0,1.0
2025-08-26,51.88,53.31,51.78,52.83,1104292,51.88,53.31,51.78,52.83,1104292,0.0,1.0
2025-08-27,52.13,52.74,51.82,52.24,1609920,52.13,52.74,51.82,52.24,1609920,0.0,1.0
2025-08-28,52.45,52.84,51.99,52.35,1423689,52.45,52.84,51.99,52.35,1423689,0.0,1.0
2025-08-29,52.13,52.89,51.8,52.41,1197114,52.13,52.89,51.8,52.41,1197114,0.0,1.0
2025-09-02,50.46,51.99,50.01,51.44,1881998,50.46,51.99,50.01,51.44,1881998,0.0,1.0
2025-09-03,49.65,50.98,49.615,50.56,1094351,49.65,50.98,49.615,50.56,1094351,0.0,1.0
2025-09-04,50.62,50.76,49.21,49.55,1181500,50.62,50.76,49.21,49.55,1181500,0.0,1.0
2025-09-05,50.19,51.37,50.13,50.95,1183743,50.19,51.37,50.13,50.95,1183743,0.0,1.0
2025-09-08,48.88,51.0,48.46,50.3,1887783,48.88,51.0,48.46,50.3,1887783,0.0,1.0
2025-09-09,47.37,48.85,47.21,48.54,1956453,47.37,48.85,47.21,48.54,1956453,0.0,1.0
2025-09-10,46.88,48.0,46.57,47.61,2068505,46.88,48.0,46.57,47.61,2068505,0.0,1.0
2025-09-11,47.4,47.86,46.965,47.0,1407248,47.4,47.86,46.965,47.0,1407248,0.0,1.0
2025-09-12,46.26,47.24,46.08,46.72,2283475,46.26,47.24,46.08,46.72,2283475,0.0,1.0
2025-09-15,46.09,47.1,45.93,46.4,2273693,46.09,47.1,45.93,46.4,2273693,0.0,1.0
2025-09-16,45.66,46.06,44.67,45.81,3333017,45.66,46.06,44.67,45.81,3333017,0.0,1.0
2025-09-17,45.64,46.31,45.25,45.73,1937309,45.64,46.31,45.25,45.73,1937309,0.0,1.0
2025-09-18,45.99,46.25,45.64,46.04,1561738,45.99,46.25,45.64,46.04,1561738,0.0,1.0
2025-09-19,47.66,47.95,46.48,46.53,2917625,47.66,47.95,46.48,46.53,2917625,0.0,1.0
2025-09-22,46.61,47.65,46.53,47.31,2484720,46.61,47.65,46.53,47.31,2484720,0.0,1.0
2025-09-23,46.11,47.33,45.28,46.82,2319268,46.11,47.33,45.28,46.82,2319268,0.0,1.0
2025-09-24,45.34,46.065,44.6175,46.0,2994070,45.34,46.065,44.6175,46.0,2994070,0.0,1.0
2025-09-25,44.91,46.25,43.17,46.25,4817938,44.91,46.25,43.17,46.25,4817938,0.0,1.0
2025-09-26,44.91,45.81,44.59,45.5,1908590,44.91,45.81,44.59,45.5,1908590,0.0,1.0
2025-09-29,44.69,45.535,43.95,45.5,2219847,44.69,45.535,43.95,45.5,2219847,0.0,1.0
2025-09-30,45.25,45.29,44.345,44.95,2284954,45.25,45.29,44.345,44.95,2284954,0.0,1.0
2025-10-01,46.22,46.96,45.01,45.01,3556940,46.22,46.96,45.01,45.01,3556940,0.0,1.0
2025-10-02,46.27,46.81,45.37,46.09,3663167,46.27,46.81,45.37,46.09,3663167,0.0,1.0
2025-10-03,46.01,46.8,45.79,46.53,1775224,46.01,46.8,45.79,46.53,1775224,0.0,1.0
2025-10-06,45.47,46.4258,45.17,46.16,1667782,45.47,46.4258,45.17,46.16,1667782,0.0,1.0
2025-10-07,44.2,46.2,44.19,45.91,2104919,44.2,46.2,44.19,45.91,2104919,0.0,1.0
2025-10-08,44.15,44.62,44.0,44.26,2701252,44.15,44.62,44.0,44.26,2701252,0.0,1.0
2025-10-09,43.51,44.325,42.94,44.1,2833830,43.51,44.325,42.94,44.1,2833830,0.0,1.0
2025-10-10,42.26,43.605,42.12,43.51,2694507,42.26,43.605,42.12,43.51,2694507,0.0,1.0
2025-10-13,42.58,42.69,41.745,42.34,1987950,42.58,42.69,41.745,42.34,1987950,0.0,1.0
2025-10-14,42.63,42.775,41.65,41.85,1709715,42.63,42.775,41.65,41.85,1709715,0.0,1.0
2025-10-15,42.66,43.18,42.21,42.83,2410390,42.66,43.18,42.21,42.83,2410390,0.0,1.0
2025-10-16,42.33,43.6,41.925,43.6,2442817,42.33,43.6,41.925,43.6,2442817,0.0,1.0
2025-10-17,41.94,42.145,41.425,41.91,2562622,41.94,42.145,41.425,41.91,2562622,0.0,1.0
2025-10-20,41.43,42.48,41.41,42.13,1848420,41.43,42.48,41.41,42.13,1848420,0.0,1.0
2025-10-21,42.64,42.695,41.0,41.26,1840021,42.64,42.695,41.0,41.26,1840021,0.0,1.0
2025-10-22,42.99,43.07,42.22,42.66,1856699,42.99,43.07,42.22,42.66,1856699,0.0,1.0
2025-10-23,43.1,43.33,42.56,42.99,1350591,43.1,43.33,42.56,42.99,1350591,0.0,1.0
2025-10-24,41.98,43.39,41.95,42.99,1277736,41.98,43.39,41.95,42.99,1277736,0.0,1.0
2025-10-27,42.41,43.25,42.14,42.24,845664,42.41,43.25,42.14,42.24,845664,0.0,1.0
2025-10-28,41.69,42.13,41.36,42.13,1313959,41.69,42.13,41.36,42.13,1313959,0.0,1.0
2025-10-29,40.12,41.54,40.03,41.46,1801482,40.12,41.54,40.03,41.46,1801482,0.0,1.0
2025-10-30,40.23,40.93,39.6492,40.0,1503228,40.23,40.93,39.6492,40.0,1503228,0.0,1.0
2025-10-31,39.91,40.815,39.57,40.0,1669250,39.91,40.815,39.57,40.0,1669250,0.0,1.0
2025-11-03,39.36,40.28,38.83,40.11,1888676,39.36,40.28,38.83,40.11,1888676,0.0,1.0
2025-11-04,39.49,39.75,39.0,39.23,1941948,39.49,39.75,39.0,39.23,1941948,0.0,1.0
2025-11-05,39.23,39.76,38.785,39.51,1579230,39.23,39.76,38.785,39.51,1579230,0.0,1.0
2025-11-06,39.04,39.18,38.16,38.76,1831450,39.04,39.18,38.16,38.76,1831450,0.0,1.0
2025-11-07,38.8,39.62,38.275,39.04,1329306,38.8,39.62,38.275,39.04,1329306,0.0,1.0
2025-11-10,39.05,39.33,38.37,39.05,1930783,39.05,39.33,38.37,39.05,1930783,0.0,1.0
2025-11-11,39.29,39.65,38.975,39.4,1127363,39.29,39.65,38.975,39.4,1127363,0.0,1.0
2025-11-12,41.43,41.97,40.14,40.27,3768809,41.43,41.97,40.14,40.27,3768809,0.0,1.0
2025-11-13,40.37,42.11,40.082,41.16,2132900,40.37,42.11,40.082,41.16,2132900,0.0,1.0
2025-11-14,40.14,41.32,39.64,39.93,2146452,40.14,41.32,39.64,39.93,2146452,0.0,1.0
2025-11-17,39.52,40.48,39.4,39.9,1946691,39.52,40.48,39.4,39.9,1946691,0.0,1.0
2025-11-18,39.74,39.96,38.94,39.08,1870081,39.74,39.96,38.94,39.08,1870081,0.0,1.0
2025-11-19,40.32,40.44,39.34,39.41,1046109,40.32,40.44,39.34,39.41,1046109,0.0,1.0
2025-11-20,40.65,41.47,40.37,40.56,1663000,40.65,41.47,40.37,40.56,1663000,0.0,1.0
2025-11-21,41.04,41.5,40.52,40.68,2442629,41.04,41.5,40.52,40.68,2442629,0.0,1.0
2025-11-24,40.72,41.366,40.65,41.07,2009400,40.72,41.366,40.65,41.07,2009400,0.0,1.0
2025-11-25,42.47,42.53,40.55,40.75,1722973,42.47,42.53,40.55,40.75,1722973,0.0,1.0
2025-11-26,43.51,43.83,42.42,42.42,1621091,43.51,43.83,42.42,42.42,1621091,0.0,1.0