date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-11,25.54,28.5,25.41,26.8,4788820,25.54,28.5,25.41,26.8,4788820,0.0,1.0
2024-01-12,23.96,25.53,23.82,25.53,3270022,23.96,25.53,23.82,25.53,3270022,0.0,1.0
2024-01-16,23.72,23.8732,23.02,23.77,2224527,23.72,23.8732,23.02,23.77,2224527,0.0,1.0
2024-01-17,23.4,23.58,23.08,23.52,1955971,23.4,23.58,23.08,23.52,1955971,0.0,1.0
2024-01-18,22.34,23.4,22.23,23.4,2856857,22.34,23.4,22.23,23.4,2856857,0.0,1.0
2024-01-19,22.73,23.05,22.01,22.53,4606173,22.73,23.05,22.01,22.53,4606173,0.0,1.0
2024-01-22,21.97,22.33,21.52,22.27,2279985,21.97,22.33,21.52,22.27,2279985,0.0,1.0
2024-01-23,21.39,21.639,21.05,21.25,2329246,21.39,21.639,21.05,21.25,2329246,0.0,1.0
2024-01-24,21.6,21.948,21.5669,21.85,1668956,21.6,21.948,21.5669,21.85,1668956,0.0,1.0
2024-01-25,21.73,21.89,21.57,21.86,1260076,21.73,21.89,21.57,21.86,1260076,0.0,1.0
2024-01-26,22.91,23.04,22.42,22.47,2831908,22.91,23.04,22.42,22.47,2831908,0.0,1.0
2024-01-29,23.57,23.65,22.79,22.9,2239740,23.57,23.65,22.79,22.9,2239740,0.0,1.0
2024-01-30,23.78,23.87,23.595,23.73,1684526,23.78,23.87,23.595,23.73,1684526,0.0,1.0
2024-01-31,23.22,23.865,23.169,23.32,1264446,23.22,23.865,23.169,23.32,1264446,0.0,1.0
2024-02-01,23.45,23.6,23.03,23.03,1315226,23.45,23.6,23.03,23.03,1315226,0.0,1.0
2024-02-02,23.41,23.71,23.28,23.3,1732241,23.41,23.71,23.28,23.3,1732241,0.0,1.0
2024-02-05,23.12,23.68,23.06,23.62,1001230,23.12,23.68,23.06,23.62,1001230,0.0,1.0
2024-02-06,23.52,23.6671,23.37,23.37,880945,23.52,23.6671,23.37,23.37,880945,0.0,1.0
2024-02-07,24.1,24.1578,23.4001,23.53,1912715,24.1,24.1578,23.4001,23.53,1912715,0.0,1.0
2024-02-08,24.85,24.89,24.4901,24.61,1988302,24.85,24.89,24.4901,24.61,1988302,0.0,1.0
2024-02-09,25.95,26.3,25.54,25.66,2058953,25.95,26.3,25.54,25.66,2058953,0.0,1.0
2024-02-12,27.4,27.5128,26.27,26.27,3209887,27.4,27.5128,26.27,26.27,3209887,0.0,1.0
2024-02-13,26.99,27.025,26.4,26.73,3684865,26.99,27.025,26.4,26.73,3684865,0.0,1.0
2024-02-14,28.26,28.46,27.99,28.23,3330752,28.26,28.46,27.99,28.23,3330752,0.0,1.0
2024-02-15,28.23,28.87,28.17,28.66,4990726,28.23,28.87,28.17,28.66,4990726,0.0,1.0
2024-02-16,28.34,28.639,28.182,28.58,1714740,28.34,28.639,28.182,28.58,1714740,0.0,1.0
2024-02-20,28.37,28.59,27.69,28.56,6324310,28.37,28.59,27.69,28.56,6324310,0.0,1.0
2024-02-21,27.82,28.06,27.645,27.78,1196165,27.82,28.06,27.645,27.78,1196165,0.0,1.0
2024-02-22,28.42,28.43,27.845,27.89,1096290,28.42,28.43,27.845,27.89,1096290,0.0,1.0
2024-02-23,27.9,28.005,27.63,27.96,1534678,27.9,28.005,27.63,27.96,1534678,0.0,1.0
2024-02-26,29.77,30.01,28.05,28.05,2829760,29.77,30.01,28.05,28.05,2829760,0.0,1.0
2024-02-27,31.15,31.47,30.73,31.07,2914491,31.15,31.47,30.73,31.07,2914491,0.0,1.0
2024-02-28,32.97,35.11,32.25,32.83,7881354,32.97,35.11,32.25,32.83,7881354,0.0,1.0
2024-02-29,33.83,34.769,32.97,34.59,4537609,33.83,34.769,32.97,34.59,4537609,0.0,1.0
2024-03-01,34.43,34.58,33.41,34.1,3244610,34.43,34.58,33.41,34.1,3244610,0.0,1.0
2024-03-04,36.95,37.145,35.72,35.73,5043525,36.95,37.145,35.72,35.73,5043525,0.0,1.0
2024-03-05,33.81,37.9,32.53,36.97,9046633,33.81,37.9,32.53,36.97,9046633,0.0,1.0
2024-03-06,36.6,36.91,35.67,36.51,3429965,36.6,36.91,35.67,36.51,3429965,0.0,1.0
2024-03-07,36.96,37.21,36.41,36.79,4048224,36.96,37.21,36.41,36.79,4048224,0.0,1.0
2024-03-08,37.85,38.43,36.1,37.2,8237935,37.85,38.43,36.1,37.2,8237935,0.0,1.0
2024-03-11,39.36,39.825,38.94,39.5,5370488,39.36,39.825,38.94,39.5,5370488,0.0,1.0
2024-03-12,38.99,39.95,37.497,39.46,5697999,38.99,39.95,37.497,39.46,5697999,0.0,1.0
2024-03-13,40.16,40.16,39.16,39.74,2900464,40.16,40.16,39.16,39.74,2900464,0.0,1.0
2024-03-14,37.83,39.68,37.33,39.6,4352042,37.83,39.68,37.33,39.6,4352042,0.0,1.0
2024-03-15,37.71,38.57,36.79,37.01,4133482,37.71,38.57,36.79,37.01,4133482,0.0,1.0
2024-03-18,36.5,37.41,36.3,37.08,2714524,36.5,37.41,36.3,37.08,2714524,0.0,1.0
2024-03-19,35.14,35.9,33.96,34.76,4167150,35.14,35.9,33.96,34.76,4167150,0.0,1.0
2024-03-20,35.94,36.04,33.87,34.57,3981836,35.94,36.04,33.87,34.57,3981836,0.0,1.0
2024-03-21,35.55,36.92,35.3917,36.9,2585870,35.55,36.92,35.3917,36.9,2585870,0.0,1.0
2024-03-22,34.84,35.1099,34.1679,35.02,2784112,34.84,35.1099,34.1679,35.02,2784112,0.0,1.0
2024-03-25,38.8,38.84,36.53,36.53,3225095,38.8,38.84,36.53,36.53,3225095,0.0,1.0
2024-03-26,37.91,38.7401,37.8,38.66,2234821,37.91,38.7401,37.8,38.66,2234821,0.0,1.0
2024-03-27,37.46,39.16,37.33,39.09,1917288,37.46,39.16,37.33,39.09,1917288,0.0,1.0
2024-03-28,38.71,39.15,38.47,38.8,3198620,38.71,39.15,38.47,38.8,3198620,0.0,1.0
2024-04-01,38.07,38.28,37.15,38.21,1892077,38.07,38.28,37.15,38.21,1892077,0.0,1.0
2024-04-02,35.97,36.17,35.2,35.36,1982835,35.97,36.17,35.2,35.36,1982835,0.0,1.0
2024-04-03,35.92,36.52,35.75,35.86,2285513,35.92,36.52,35.75,35.86,2285513,0.0,1.0
2024-04-04,37.38,37.87,36.64,36.7,2639445,37.38,37.87,36.64,36.7,2639445,0.0,1.0
2024-04-05,36.73,37.41,36.49,36.49,2751446,36.73,37.41,36.49,36.49,2751446,0.0,1.0
2024-04-08,39.18,39.4,38.86,39.35,2459190,39.18,39.4,38.86,39.35,2459190,0.0,1.0
2024-04-09,37.64,38.7142,37.21,38.51,2089401,37.64,38.7142,37.21,38.51,2089401,0.0,1.0
2024-04-10,38.25,38.25,36.8,36.88,1853834,38.25,38.25,36.8,36.88,1853834,0.0,1.0
2024-04-11,38.43,38.67,37.93,38.6,1959582,38.43,38.67,37.93,38.6,1959582,0.0,1.0
2024-04-12,36.47,38.335,35.55,38.29,3374567,36.47,38.335,35.55,38.29,3374567,0.0,1.0
2024-04-15,34.51,36.29,33.99,36.15,2166853,34.51,36.29,33.99,36.15,2166853,0.0,1.0
2024-04-16,34.22,34.56,33.65,34.49,2349454,34.22,34.56,33.65,34.49,2349454,0.0,1.0
2024-04-17,33.26,34.3599,32.52,34.03,2656561,33.26,34.3599,32.52,34.03,2656561,0.0,1.0
2024-04-18,34.68,35.01,33.76,34.09,2050601,34.68,35.01,33.76,34.09,2050601,0.0,1.0
2024-04-19,35.11,35.53,34.6554,35.31,2065120,35.11,35.53,34.6554,35.31,2065120,0.0,1.0
2024-04-22,36.33,36.49,35.81,36.06,1568451,36.33,36.49,35.81,36.06,1568451,0.0,1.0
2024-04-23,36.26,36.6398,36.05,36.08,1675133,36.26,36.6398,36.05,36.08,1675133,0.0,1.0
2024-04-24,34.86,36.17,34.73,36.03,2906233,34.86,36.17,34.73,36.03,2906233,0.0,1.0
2024-04-25,35.29,35.39,34.255,34.41,2188827,35.29,35.39,34.255,34.41,2188827,0.0,1.0
2024-04-26,34.75,35.32,34.51,34.79,1197984,34.75,35.32,34.51,34.79,1197984,0.0,1.0
2024-04-29,34.34,34.45,33.67,34.08,1250908,34.34,34.45,33.67,34.08,1250908,0.0,1.0
2024-04-30,32.19,33.52,32.12,33.36,3482290,32.19,33.52,32.12,33.36,3482290,0.0,1.0
2024-05-01,31.02,32.36,30.82,31.44,3745294,31.02,32.36,30.82,31.44,3745294,0.0,1.0
2024-05-02,32.36,32.51,31.74,32.0,2708515,32.36,32.51,31.74,32.0,2708515,0.0,1.0
2024-05-03,33.89,33.97,33.39,33.44,1872448,33.89,33.97,33.39,33.44,1872448,0.0,1.0
2024-05-06,34.49,35.04,34.21,34.67,1583191,34.49,35.04,34.21,34.67,1583191,0.0,1.0
2024-05-07,34.36,35.09,34.25,34.67,1736036,34.36,35.09,34.25,34.67,1736036,0.0,1.0
2024-05-08,33.89,34.255,33.675,33.83,1177333,33.89,34.255,33.675,33.83,1177333,0.0,1.0
2024-05-09,34.04,34.2,33.18,33.48,1416600,34.04,34.2,33.18,33.48,1416600,0.0,1.0
2024-05-10,33.07,34.43,32.8,34.25,1891966,33.07,34.43,32.8,34.25,1891966,0.0,1.0
2024-05-13,34.44,34.62,34.13,34.26,1707880,34.44,34.62,34.13,34.26,1707880,0.0,1.0
2024-05-14,33.57,33.96,33.32,33.81,1070030,33.57,33.96,33.32,33.81,1070030,0.0,1.0
2024-05-15,36.06,36.26,34.88,35.1,4324082,36.06,36.26,34.88,35.1,4324082,0.0,1.0
2024-05-16,35.53,36.25,35.24,36.01,1307850,35.53,36.25,35.24,36.01,1307850,0.0,1.0
2024-05-17,36.62,36.83,35.9099,36.21,1577113,36.62,36.83,35.9099,36.21,1577113,0.0,1.0
2024-05-20,38.26,38.29,36.41,36.57,1503599,38.26,38.29,36.41,36.57,1503599,0.0,1.0
2024-05-21,37.75,38.9,37.72,38.7,1982506,37.75,38.9,37.72,38.7,1982506,0.0,1.0
2024-05-22,37.9636,38.56,37.74,38.03,1178775,37.9636,38.56,37.74,38.03,1178775,0.0,1.0
2024-05-23,36.63,37.83,36.37,37.83,1361748,36.63,37.83,36.37,37.83,1361748,0.0,1.0
2024-05-24,37.72,37.84,36.5,36.75,1514963,37.72,37.84,36.5,36.75,1514963,0.0,1.0
2024-05-28,37.31,37.39,36.64,37.29,1846891,37.31,37.39,36.64,37.29,1846891,0.0,1.0
2024-05-29,36.65,37.06,36.59,37.0,900757,36.65,37.06,36.59,37.0,900757,0.0,1.0
2024-05-30,37.47,37.95,37.105,37.2,1557296,37.47,37.95,37.105,37.2,1557296,0.0,1.0
2024-05-31,36.85,37.505,36.28,37.44,2201506,36.85,37.505,36.28,37.44,2201506,0.0,1.0
2024-06-03,37.76,38.37,37.39,38.02,2221515,37.76,38.37,37.39,38.02,2221515,0.0,1.0
2024-06-04,38.45,38.8,37.76,37.88,3637947,38.45,38.8,37.76,37.88,3637947,0.0,1.0
2024-06-05,38.89,39.19,38.37,38.82,1440849,38.89,39.19,38.37,38.82,1440849,0.0,1.0
2024-06-06,38.43,39.09,38.39,38.81,1070263,38.43,39.09,38.39,38.81,1070263,0.0,1.0
2024-06-07,37.72,39.09,37.205,38.93,2597708,37.72,39.09,37.205,38.93,2597708,0.0,1.0
2024-06-10,37.87,38.26,37.71,37.77,1825465,37.87,38.26,37.71,37.77,1825465,0.0,1.0
2024-06-11,36.74,36.85,35.98,36.63,2175732,36.74,36.85,35.98,36.63,2175732,0.0,1.0
2024-06-12,36.78,38.21,36.65,37.77,2293374,36.78,38.21,36.65,37.77,2293374,0.0,1.0
2024-06-13,36.27,37.2296,36.06,37.06,1796438,36.27,37.2296,36.06,37.06,1796438,0.0,1.0
2024-06-14,35.69,36.7,35.4203,36.68,1569097,35.69,36.7,35.4203,36.68,1569097,0.0,1.0
2024-06-17,36.36,36.67,35.45,35.77,1309234,36.36,36.67,35.45,35.77,1309234,0.0,1.0
2024-06-18,35.09,35.62,34.865,35.35,1567635,35.09,35.62,34.865,35.35,1567635,0.0,1.0
2024-06-20,35.47,35.68,35.16,35.62,1833218,35.47,35.68,35.16,35.62,1833218,0.0,1.0
2024-06-21,35.02,35.08,34.53,34.67,993874,35.02,35.08,34.53,34.67,993874,0.0,1.0
2024-06-24,32.32,33.6139,32.14,33.4,3621599,32.32,33.6139,32.14,33.4,3621599,0.0,1.0
2024-06-25,33.8,34.02,33.24,33.39,3539889,33.8,34.02,33.24,33.39,3539889,0.0,1.0
2024-06-26,33.23,33.79,33.07,33.55,1126634,33.23,33.79,33.07,33.55,1126634,0.0,1.0
2024-06-27,33.48,34.0,33.4301,33.55,890327,33.48,34.0,33.4301,33.55,890327,0.0,1.0
2024-06-28,32.69,33.685,32.635,33.51,1844170,32.69,33.685,32.635,33.51,1844170,0.0,1.0
2024-07-01,34.44,34.81,34.05,34.3,1886056,34.44,34.81,34.05,34.3,1886056,0.0,1.0
2024-07-02,33.71,34.4,33.64,34.25,1055048,33.71,34.4,33.64,34.25,1055048,0.0,1.0
2024-07-03,32.95,33.11,32.65,32.86,1288661,32.95,33.11,32.65,32.86,1288661,0.0,1.0
2024-07-05,30.82,31.11,30.19,30.3,3515449,30.82,31.11,30.19,30.3,3515449,0.0,1.0
2024-07-08,30.79,31.27,29.98,31.22,2792510,30.79,31.27,29.98,31.22,2792510,0.0,1.0
2024-07-09,31.56,31.76,31.04,31.2,1625655,31.56,31.76,31.04,31.2,1625655,0.0,1.0
2024-07-10,31.26,31.64,31.26,31.62,1781601,31.26,31.64,31.26,31.62,1781601,0.0,1.0
2024-07-11,31.26,32.15,31.17,32.08,1296889,31.26,32.15,31.17,32.08,1296889,0.0,1.0
2024-07-12,31.42,31.94,31.35,31.38,2135743,31.42,31.94,31.35,31.38,2135743,0.0,1.0
2024-07-15,34.58,34.88,34.06,34.26,2681395,34.58,34.88,34.06,34.26,2681395,0.0,1.0
2024-07-16,35.54,35.585,34.405,34.82,2070336,35.54,35.585,34.405,34.82,2070336,0.0,1.0
2024-07-17,35.24,35.66,34.8244,35.27,1644618,35.24,35.66,34.8244,35.27,1644618,0.0,1.0
2024-07-18,34.66,35.43,34.47,35.38,1224093,34.66,35.43,34.47,35.38,1224093,0.0,1.0
2024-07-19,36.65,36.82,34.94,34.99,3029849,36.65,36.82,34.94,34.99,3029849,0.0,1.0
2024-07-22,37.21,37.23,36.29,36.88,1627666,37.21,37.23,36.29,36.88,1627666,0.0,1.0
2024-07-23,35.73,36.72,35.665,36.29,2089301,35.73,36.72,35.665,36.29,2089301,0.0,1.0
2024-07-24,35.78,36.6,35.73,36.37,1179989,35.78,36.6,35.73,36.37,1179989,0.0,1.0
2024-07-25,35.25,35.5,34.55,35.03,2054987,35.25,35.5,34.55,35.03,2054987,0.0,1.0
2024-07-26,37.11,37.18,36.47,36.78,2323986,37.11,37.18,36.47,36.78,2323986,0.0,1.0
2024-07-29,36.67,38.01,36.2,38.0,2766657,36.67,38.01,36.2,38.0,2766657,0.0,1.0
2024-07-30,35.92,36.435,35.69,36.3,1231979,35.92,36.435,35.69,36.3,1231979,0.0,1.0
2024-07-31,35.55,36.41,35.37,36.18,1691067,35.55,36.41,35.37,36.18,1691067,0.0,1.0
2024-08-01,34.51,35.3527,33.9,35.18,4225600,34.51,35.3527,33.9,35.18,4225600,0.0,1.0
2024-08-02,34.06,35.68,33.96,35.32,3632518,34.06,35.68,33.96,35.32,3632518,0.0,1.0
2024-08-05,29.15,30.26,27.02,27.09,7534061,29.15,30.26,27.02,27.09,7534061,0.0,1.0
2024-08-06,30.93,31.1,29.68,30.06,2904712,30.93,31.1,29.68,30.06,2904712,0.0,1.0
2024-08-07,29.83,31.34,29.78,31.24,2378119,29.83,31.34,29.78,31.24,2378119,0.0,1.0
2024-08-08,32.39,32.64,30.91,31.52,2273680,32.39,32.64,30.91,31.52,2273680,0.0,1.0
2024-08-09,33.07,33.31,32.45,32.9,1323311,33.07,33.31,32.45,32.9,1323311,0.0,1.0
2024-08-12,32.16,33.05,31.55,32.43,1055018,32.16,33.05,31.55,32.43,1055018,0.0,1.0
2024-08-13,33.18,33.57,32.08,32.13,821756,33.18,33.57,32.08,32.13,821756,0.0,1.0
2024-08-14,32.1,33.22,31.97,33.15,1570818,32.1,33.22,31.97,33.15,1570818,0.0,1.0
2024-08-15,31.09,32.62,30.9,32.22,2400529,31.09,32.62,30.9,32.22,2400529,0.0,1.0
2024-08-16,32.53,32.632,31.46,31.92,1662399,32.53,32.632,31.46,31.92,1662399,0.0,1.0
2024-08-19,32.16,32.32,31.66,32.02,1088451,32.16,32.32,31.66,32.02,1088451,0.0,1.0
2024-08-20,32.43,33.25,31.91,32.99,1790347,32.43,33.25,31.91,32.99,1790347,0.0,1.0
2024-08-21,33.58,33.6,32.09,32.44,1279998,33.58,33.6,32.09,32.44,1279998,0.0,1.0
2024-08-22,32.86,33.21,32.75,33.17,778088,32.86,33.21,32.75,33.17,778088,0.0,1.0
2024-08-23,34.71,34.84,33.14,33.3,3232616,34.71,34.84,33.14,33.3,3232616,0.0,1.0
2024-08-26,34.5,34.83,34.37,34.81,1624973,34.5,34.83,34.37,34.81,1624973,0.0,1.0
2024-08-27,33.86,34.03,33.48,34.02,1157844,33.86,34.03,33.48,34.02,1157844,0.0,1.0
2024-08-28,32.08,32.7,31.51,32.63,4237078,32.08,32.7,31.51,32.63,4237078,0.0,1.0
2024-08-29,32.26,33.32,32.09,32.81,3412910,32.26,33.32,32.09,32.81,3412910,0.0,1.0
2024-08-30,31.95,32.5999,31.44,32.43,2403352,31.95,32.5999,31.44,32.43,2403352,0.0,1.0
2024-09-03,31.61,32.205,31.33,32.18,2288408,31.61,32.205,31.33,32.18,2288408,0.0,1.0
2024-09-04,31.64,31.8883,30.5805,30.77,1425489,31.64,31.8883,30.5805,30.77,1425489,0.0,1.0
2024-09-05,30.52,31.19,30.37,30.87,2033343,30.52,31.19,30.37,30.87,2033343,0.0,1.0
2024-09-06,29.14,30.99,28.99,30.92,2836283,29.14,30.99,28.99,30.92,2836283,0.0,1.0
2024-09-09,31.15,31.185,29.86,30.19,2556278,31.15,31.185,29.86,30.19,2556278,0.0,1.0
2024-09-10,31.57,31.63,30.79,31.03,992402,31.57,31.63,30.79,31.03,992402,0.0,1.0
2024-09-11,31.41,31.62,30.25,30.95,1926168,31.41,31.62,30.25,30.95,1926168,0.0,1.0
2024-09-12,31.81,31.92,31.24,31.49,1847908,31.81,31.92,31.24,31.49,1847908,0.0,1.0
2024-09-13,32.57,32.74,31.445,31.45,3068371,32.57,32.74,31.445,31.45,3068371,0.0,1.0
2024-09-16,31.57,31.91,31.31,31.91,1334019,31.57,31.91,31.31,31.91,1334019,0.0,1.0
2024-09-17,32.66,33.46,32.1,32.31,2791740,32.66,33.46,32.1,32.31,2791740,0.0,1.0
2024-09-18,32.73,33.41,32.24,32.65,2185693,32.73,33.41,32.24,32.65,2185693,0.0,1.0
2024-09-19,34.47,34.83,34.17,34.48,1648967,34.47,34.83,34.17,34.48,1648967,0.0,1.0
2024-09-20,34.23,34.6,33.99,34.32,1180529,34.23,34.6,33.99,34.32,1180529,0.0,1.0
2024-09-23,34.51,34.77,34.35,34.51,875603,34.51,34.77,34.35,34.51,875603,0.0,1.0
2024-09-24,35.02,35.1,34.17,34.57,1177892,35.02,35.1,34.17,34.57,1177892,0.0,1.0
2024-09-25,34.43,34.88,34.305,34.63,962655,34.43,34.88,34.305,34.63,962655,0.0,1.0
2024-09-26,35.27,35.91,34.97,35.1,3047141,35.27,35.91,34.97,35.1,3047141,0.0,1.0
2024-09-27,35.8,36.28,35.64,35.79,2477455,35.8,36.28,35.64,35.79,2477455,0.0,1.0
2024-09-30,34.59,34.93,34.32,34.83,1884411,34.59,34.93,34.32,34.83,1884411,0.0,1.0
2024-10-01,33.64,34.54,33.23,34.51,3445139,33.64,34.54,33.23,34.51,3445139,0.0,1.0
2024-10-02,32.79,33.98,32.69,33.16,2161376,32.79,33.98,32.69,33.16,2161376,0.0,1.0
2024-10-03,33.24,33.265,32.65,32.94,1021569,33.24,33.265,32.65,32.94,1021569,0.0,1.0
2024-10-04,34.0,34.065,33.11,33.55,1067052,34.0,34.065,33.11,33.55,1067052,0.0,1.0
2024-10-07,34.53,35.15,34.185,34.37,1190934,34.53,35.15,34.185,34.37,1190934,0.0,1.0
2024-10-08,33.91,34.45,33.68,34.11,1644203,33.91,34.45,33.68,34.11,1644203,0.0,1.0
2024-10-09,33.23,33.99,33.11,33.75,1044775,33.23,33.99,33.11,33.75,1044775,0.0,1.0
2024-10-10,32.5,33.27,32.045,33.27,2029026,32.5,33.27,32.045,33.27,2029026,0.0,1.0
2024-10-11,34.41,34.585,33.45,33.47,3597358,34.41,34.585,33.45,33.47,3597358,0.0,1.0
2024-10-14,35.95,36.18,35.24,35.27,3548104,35.95,36.18,35.24,35.27,3548104,0.0,1.0
2024-10-15,36.52,37.08,35.34,35.93,2952942,36.52,37.08,35.34,35.93,2952942,0.0,1.0
2024-10-16,36.91,37.25,36.6,37.0,2230496,36.91,37.25,36.6,37.0,2230496,0.0,1.0
2024-10-17,36.39,36.88,36.31,36.53,2116350,36.39,36.88,36.31,36.53,2116350,0.0,1.0
2024-10-18,37.38,37.64,36.91,36.98,1836459,37.38,37.64,36.91,36.98,1836459,0.0,1.0
2024-10-21,36.92,37.01,36.4,37.01,1474471,36.92,37.01,36.4,37.01,1474471,0.0,1.0
2024-10-22,36.74,36.87,36.2725,36.55,1532360,36.74,36.87,36.2725,36.55,1532360,0.0,1.0
2024-10-23,36.16,36.43,35.49,36.22,2281789,36.16,36.43,35.49,36.22,2281789,0.0,1.0
2024-10-24,37.19,37.215,36.67,36.78,1665247,37.19,37.215,36.67,36.78,1665247,0.0,1.0
2024-10-25,36.37,37.48,35.88,37.02,2973840,36.37,37.48,35.88,37.02,2973840,0.0,1.0
2024-10-28,37.97,38.1,37.29,37.58,2895515,37.97,38.1,37.29,37.58,2895515,0.0,1.0
2024-10-29,39.52,40.13,38.63,38.8,3333669,39.52,40.13,38.63,38.8,3333669,0.0,1.0
2024-10-30,39.13,39.49,38.88,39.12,2010336,39.13,39.49,38.88,39.12,2010336,0.0,1.0
2024-10-31,38.08,39.23,38.025,39.23,3796277,38.08,39.23,38.025,39.23,3796277,0.0,1.0
2024-11-01,37.67,39.01,37.44,38.23,3164805,37.67,39.01,37.44,38.23,3164805,0.0,1.0
2024-11-04,36.6,37.44,36.56,37.33,3407714,36.6,37.44,36.56,37.33,3407714,0.0,1.0
2024-11-05,37.8,38.39,37.44,37.74,2730939,37.8,38.39,37.44,37.74,2730939,0.0,1.0
2024-11-06,41.54,41.72,40.07,40.47,5515394,41.54,41.72,40.07,40.47,5515394,0.0,1.0
2024-11-07,41.7,41.93,40.63,40.85,1937635,41.7,41.93,40.63,40.85,1937635,0.0,1.0
2024-11-08,41.83,42.1501,41.25,41.57,3180151,41.83,42.1501,41.25,41.57,3180151,0.0,1.0
2024-11-11,47.41,47.74,44.5,44.57,6305073,47.41,47.74,44.5,44.57,6305073,0.0,1.0
2024-11-12,48.83,49.04,46.455,46.91,4151035,48.83,49.04,46.455,46.91,4151035,0.0,1.0
2024-11-13,48.88,50.965,48.6809,49.05,4236617,48.88,50.965,48.6809,49.05,4236617,0.0,1.0
2024-11-14,47.67,50.06,47.62,49.77,2567502,47.67,50.06,47.62,49.77,2567502,0.0,1.0
2024-11-15,49.85,49.89,47.82,48.68,1993429,49.85,49.89,47.82,48.68,1993429,0.0,1.0
2024-11-18,49.92,50.525,48.87,49.31,2372154,49.92,50.525,48.87,49.31,2372154,0.0,1.0
2024-11-19,50.47,51.32,49.68,49.93,2496118,50.47,51.32,49.68,49.93,2496118,0.0,1.0
2024-11-20,51.43,51.78,50.78,51.58,1841958,51.43,51.78,50.78,51.58,1841958,0.0,1.0
2024-11-21,53.51,54.034,52.0899,53.09,2942932,53.51,54.034,52.0899,53.09,2942932,0.0,1.0
2024-11-22,54.1,54.39,52.94,53.21,2704532,54.1,54.39,52.94,53.21,2704532,0.0,1.0
2024-11-25,51.7,53.08,51.37,53.02,5702306,51.7,53.08,51.37,53.02,5702306,0.0,1.0
2024-11-26,49.53,51.66,49.37,50.21,3042160,49.53,51.66,49.37,50.21,3042160,0.0,1.0
2024-11-27,52.68,53.09,51.364,51.55,2570229,52.68,53.09,51.364,51.55,2570229,0.0,1.0
2024-11-29,52.93,53.92,52.9,53.11,1558758,52.93,53.92,52.9,53.11,1558758,0.0,1.0
2024-12-02,52.15,53.13,51.42,52.33,1952976,52.15,53.13,51.42,52.33,1952976,0.0,1.0
2024-12-03,52.13,52.54,50.99,51.29,1202005,52.13,52.54,50.99,51.29,1202005,0.0,1.0
2024-12-04,53.95,54.12,51.56,52.26,1770117,53.95,54.12,51.56,52.26,1770117,0.0,1.0
2024-12-05,53.96,56.56,53.33,56.0,2227801,53.96,56.56,53.33,56.0,2227801,0.0,1.0
2024-12-06,55.33,55.65,53.75,54.17,1892660,55.33,55.65,53.75,54.17,1892660,0.0,1.0
2024-12-09,52.4,54.76,52.32,54.01,1640633,52.4,54.76,52.32,54.01,1640633,0.0,1.0
2024-12-10,52.5,53.5799,51.33,53.39,1416507,52.5,53.5799,51.33,53.39,1416507,0.0,1.0
2024-12-11,55.22,55.48,53.64,53.76,2147593,55.22,55.48,53.64,53.76,2147593,0.0,1.0
2024-12-12,54.51,55.9,54.07,55.3,1281731,54.51,55.9,54.07,55.3,1281731,0.0,1.0
2024-12-13,55.4,55.58,54.33,54.71,1749097,55.4,55.58,54.33,54.71,1749097,0.0,1.0
2024-12-16,57.65,58.79,56.82,56.86,2285870,57.65,58.79,56.82,56.86,2285870,0.0,1.0
2024-12-17,58.14,59.07,57.5895,58.74,2020641,58.14,59.07,57.5895,58.74,2020641,0.0,1.0
2024-12-18,54.78,57.19,54.42,57.01,2466953,54.78,57.19,54.42,57.01,2466953,0.0,1.0
2024-12-19,52.41,55.98,51.98,55.72,2744424,52.41,55.98,51.98,55.72,2744424,0.0,1.0
2024-12-20,52.51,53.27,51.64,51.8,1727800,52.51,53.27,51.64,51.8,1727800,0.0,1.0
2024-12-23,50.64,52.015,50.28,51.97,1747516,50.64,52.015,50.28,51.97,1747516,0.0,1.0
2024-12-24,53.85,53.995,52.5386,52.65,1304362,53.85,53.995,52.5386,52.65,1304362,0.0,1.0
2024-12-26,52.0,52.5937,51.78,52.11,1545258,52.0,52.5937,51.78,52.11,1545258,0.0,1.0
2024-12-27,51.42,52.48,50.77,52.43,2289416,51.42,52.48,50.77,52.43,2289416,0.0,1.0
2024-12-30,51.33,51.68,49.65,50.59,2049523,51.33,51.68,49.65,50.59,2049523,0.0,1.0
2024-12-31,50.85,52.39,50.72,52.13,1288812,50.85,52.39,50.72,52.13,1288812,0.0,1.0
2025-01-02,53.0,53.31,52.26,52.54,2103923,53.0,53.31,52.26,52.54,2103923,0.0,1.0
2025-01-03,53.57,53.96,52.64,52.9,1746690,53.57,53.96,52.64,52.9,1746690,0.0,1.0
2025-01-06,55.66,55.92,53.8401,53.94,2146361,55.66,55.92,53.8401,53.94,2146361,0.0,1.0
2025-01-07,52.45,54.9276,52.26,54.9,3948987,52.45,54.9276,52.26,54.9,3948987,0.0,1.0
2025-01-08,51.11,52.3,50.3,51.93,1463363,51.11,52.3,50.3,51.93,1463363,0.0,1.0
2025-01-10,51.59,52.21,50.21,51.41,1442430,51.59,52.21,50.21,51.41,1442430,0.0,1.0
2025-01-13,50.98,51.05,48.54,49.48,1494681,50.98,51.05,48.54,49.48,1494681,0.0,1.0
2025-01-14,52.52,52.96,51.89,52.67,853817,52.52,52.96,51.89,52.67,853817,0.0,1.0
2025-01-15,54.22,54.89,53.71,53.73,1244406,54.22,54.89,53.71,53.73,1244406,0.0,1.0
2025-01-16,54.68,54.83,52.95,54.12,861089,54.68,54.83,52.95,54.12,861089,0.0,1.0
2025-01-17,57.08,57.78,55.77,56.02,1806012,57.08,57.78,55.77,56.02,1806012,0.0,1.0
2025-01-21,57.82,58.42,55.92,57.3,2006720,57.82,58.42,55.92,57.3,2006720,0.0,1.0
2025-01-22,56.82,57.245,56.24,57.0,789821,56.82,57.245,56.24,57.0,789821,0.0,1.0
2025-01-23,56.23,58.2,55.67,55.75,4513472,56.23,58.2,55.67,55.75,4513472,0.0,1.0
2025-01-24,57.08,58.41,57.0,57.38,1582536,57.08,58.41,57.0,57.38,1582536,0.0,1.0
2025-01-27,55.15,55.68,53.77,54.85,1694271,55.15,55.68,53.77,54.85,1694271,0.0,1.0
2025-01-28,55.07,56.515,55.07,55.86,925186,55.07,56.515,55.07,55.86,925186,0.0,1.0
2025-01-29,56.78,57.1,55.2,55.65,808612,56.78,57.1,55.2,55.65,808612,0.0,1.0
2025-01-30,57.05,58.03,57.04,57.18,2094555,57.05,58.03,57.04,57.18,2094555,0.0,1.0
2025-01-31,55.26,57.79,55.2,57.02,1347567,55.26,57.79,55.2,57.02,1347567,0.0,1.0
2025-02-03,55.12,55.615,51.4002,51.68,2397448,55.12,55.615,51.4002,51.68,2397448,0.0,1.0
2025-02-04,53.76,54.93,53.35,54.07,1632455,53.76,54.93,53.35,54.07,1632455,0.0,1.0
2025-02-05,52.97,54.02,52.53,53.77,1074808,52.97,54.02,52.53,53.77,1074808,0.0,1.0
2025-02-06,52.8,53.89,52.1,53.55,1134662,52.8,53.89,52.1,53.55,1134662,0.0,1.0
2025-02-07,52.17,54.61,52.05,54.3,2282982,52.17,54.61,52.05,54.3,2282982,0.0,1.0
2025-02-10,52.99,53.36,52.73,53.25,797924,52.99,53.36,52.73,53.25,797924,0.0,1.0
2025-02-11,51.87,53.0,51.6054,52.76,865713,51.87,53.0,51.6054,52.76,865713,0.0,1.0
2025-02-12,52.82,53.19,51.412,51.56,973810,52.82,53.19,51.412,51.56,973810,0.0,1.0
2025-02-13,52.42,52.51,51.82,52.22,861580,52.42,52.51,51.82,52.22,861580,0.0,1.0
2025-02-14,53.0,53.93,52.43,52.63,976495,53.0,53.93,52.43,52.63,976495,0.0,1.0
2025-02-18,51.25,52.6,50.77,52.56,1472795,51.25,52.6,50.77,52.56,1472795,0.0,1.0
2025-02-19,52.35,52.65,51.91,52.47,930172,52.35,52.65,51.91,52.47,930172,0.0,1.0
2025-02-20,53.65,53.81,52.68,53.26,1051366,53.65,53.81,52.68,53.26,1051366,0.0,1.0
2025-02-21,51.63,54.12,51.525,53.96,2176308,51.63,54.12,51.525,53.96,2176308,0.0,1.0
2025-02-24,51.15,52.14,50.94,51.95,1980353,51.15,52.14,50.94,51.95,1980353,0.0,1.0
2025-02-25,47.92,48.51,46.65,48.49,4994296,47.92,48.51,46.65,48.49,4994296,0.0,1.0
2025-02-26,45.89,48.08,44.7,46.66,2762703,45.89,48.08,44.7,46.66,2762703,0.0,1.0
2025-02-27,45.36,46.98,44.89,46.92,2680012,45.36,46.98,44.89,46.92,2680012,0.0,1.0
2025-02-28,45.84,46.36,44.12,44.52,2496073,45.84,46.36,44.12,44.52,2496073,0.0,1.0
2025-03-03,46.79,50.78,46.322,50.73,2114784,46.79,50.78,46.322,50.73,2114784,0.0,1.0
2025-03-04,47.26,48.365,44.36,45.04,2149659,47.26,48.365,44.36,45.04,2149659,0.0,1.0
2025-03-05,49.25,49.28,47.65,48.83,1024700,49.25,49.28,47.65,48.83,1024700,0.0,1.0
2025-03-06,48.47,49.78,47.77,48.93,1322626,48.47,49.78,47.77,48.93,1322626,0.0,1.0
2025-03-07,47.33,49.61,47.12,48.52,2024242,47.33,49.61,47.12,48.52,2024242,0.0,1.0
2025-03-10,42.99,45.11,42.08,45.0,2250572,42.99,45.11,42.08,45.0,2250572,0.0,1.0
2025-03-11,45.21,45.5,42.99,44.32,1104781,45.21,45.5,42.99,44.32,1104781,0.0,1.0
2025-03-12,45.12,45.59,43.84,45.33,812550,45.12,45.59,43.84,45.33,812550,0.0,1.0
2025-03-13,43.61,45.23,43.45,45.12,978236,43.61,45.23,43.45,45.12,978236,0.0,1.0
2025-03-14,46.08,46.47,45.0001,45.4,1447747,46.08,46.47,45.0001,45.4,1447747,0.0,1.0
2025-03-17,45.99,46.16,44.87,45.16,939815,45.99,46.16,44.87,45.16,939815,0.0,1.0
2025-03-18,44.8,44.9,44.12,44.84,1162264,44.8,44.9,44.12,44.84,1162264,0.0,1.0
2025-03-19,46.55,46.83,45.515,45.72,1052141,46.55,46.83,45.515,45.72,1052141,0.0,1.0
2025-03-20,45.81,47.085,45.48,46.32,566540,45.81,47.085,45.48,46.32,566540,0.0,1.0
2025-03-21,45.68,45.93,45.25,45.52,399145,45.68,45.93,45.25,45.52,399145,0.0,1.0
2025-03-24,48.04,48.34,47.49,47.55,674068,48.04,48.34,47.49,47.55,674068,0.0,1.0
2025-03-25,48.0,48.109,47.4401,47.76,591582,48.0,48.109,47.4401,47.76,591582,0.0,1.0
2025-03-26,47.09,47.855,46.71,47.66,977177,47.09,47.855,46.71,47.66,977177,0.0,1.0
2025-03-27,47.38,47.67,46.71,47.0,511904,47.38,47.67,46.71,47.0,511904,0.0,1.0
2025-03-28,45.58,46.56,45.45,46.45,533866,45.58,46.56,45.45,46.45,533866,0.0,1.0
2025-03-31,44.88,45.665,44.43,44.9,944940,44.88,45.665,44.43,44.9,944940,0.0,1.0
2025-04-01,46.27,46.58,44.875,45.51,1575376,46.27,46.58,44.875,45.51,1575376,0.0,1.0
2025-04-02,47.33,47.584225,46.0,46.05,1361219,47.33,47.584225,46.0,46.05,1361219,0.0,1.0
2025-04-03,44.59,45.01,44.17,44.58,1073710,44.59,45.01,44.17,44.58,1073710,0.0,1.0
2025-04-04,45.69,46.06,44.4825,44.96,1617644,45.69,46.06,44.4825,44.96,1617644,0.0,1.0
2025-04-07,42.43,44.17,41.17,41.8,3134996,42.43,44.17,41.17,41.8,3134996,0.0,1.0
2025-04-08,41.75,43.7276,41.45,43.59,1527190,41.75,43.7276,41.45,43.59,1527190,0.0,1.0
2025-04-09,44.77,45.17,41.7,41.76,2680302,44.77,45.17,41.7,41.76,2680302,0.0,1.0
2025-04-10,43.3,44.51,42.63,44.46,1586203,43.3,44.51,42.63,44.46,1586203,0.0,1.0
2025-04-11,45.65,45.84,44.235,44.68,1381615,45.65,45.84,44.235,44.68,1381615,0.0,1.0
2025-04-14,46.22,46.72,45.56,46.27,704101,46.22,46.72,45.56,46.27,704101,0.0,1.0
2025-04-15,45.74,47.09,45.66,46.75,625344,45.74,47.09,45.66,46.75,625344,0.0,1.0
2025-04-16,45.92,46.555,45.34,45.53,1188956,45.92,46.555,45.34,45.53,1188956,0.0,1.0
2025-04-17,46.23,46.56,45.58,46.1,793287,46.23,46.56,45.58,46.1,793287,0.0,1.0
2025-04-21,47.57,48.25,47.03,47.49,1606406,47.57,48.25,47.03,47.49,1606406,0.0,1.0
2025-04-22,49.8,50.0,48.71,48.8,2441760,49.8,50.0,48.71,48.8,2441760,0.0,1.0
2025-04-23,50.89,51.57,50.05,51.21,1286049,50.89,51.57,50.05,51.21,1286049,0.0,1.0
2025-04-24,50.96,51.01,50.4,50.49,1138397,50.96,51.01,50.4,50.49,1138397,0.0,1.0
2025-04-25,51.93,52.22,51.18,51.34,1499637,51.93,52.22,51.18,51.34,1499637,0.0,1.0
2025-04-28,51.59,51.82,50.86,51.78,889303,51.59,51.82,50.86,51.78,889303,0.0,1.0
2025-04-29,51.88,51.97,51.47,51.67,544491,51.88,51.97,51.47,51.67,544491,0.0,1.0
2025-04-30,51.23,51.44,50.54,51.44,920969,51.23,51.44,50.54,51.44,920969,0.0,1.0
2025-05-01,52.59,53.12,52.12,52.63,1066019,52.59,53.12,52.12,52.63,1066019,0.0,1.0
2025-05-02,52.81,53.3298,52.66,52.78,895171,52.81,53.3298,52.66,52.78,895171,0.0,1.0
2025-05-05,51.31,51.655,50.93,51.27,1319487,51.31,51.655,50.93,51.27,1319487,0.0,1.0
2025-05-06,51.68,51.785,50.77,50.98,761950,51.68,51.785,50.77,50.98,761950,0.0,1.0
2025-05-07,52.38,53.07,52.14,52.67,860507,52.38,53.07,52.14,52.67,860507,0.0,1.0
2025-05-08,55.15,55.36,53.92,54.11,1117360,55.15,55.36,53.92,54.11,1117360,0.0,1.0
2025-05-09,56.18,56.49,55.69,56.07,689844,56.18,56.49,55.69,56.07,689844,0.0,1.0
2025-05-12,55.43,56.93,54.81,56.68,1222076,55.43,56.93,54.81,56.68,1222076,0.0,1.0
2025-05-13,57.07,57.18,55.99,56.49,936100,57.07,57.18,55.99,56.49,936100,0.0,1.0
2025-05-14,56.21,56.8154,55.83,56.67,920272,56.21,56.8154,55.83,56.67,920272,0.0,1.0
2025-05-15,56.13,56.71,55.165,55.8,933329,56.13,56.71,55.165,55.8,933329,0.0,1.0
2025-05-16,56.64,56.9599,56.2692,56.39,835198,56.64,56.9599,56.2692,56.39,835198,0.0,1.0
2025-05-19,57.45,57.475,55.74,55.83,917998,57.45,57.475,55.74,55.83,917998,0.0,1.0
2025-05-20,58.31,58.44,56.68,56.97,1283446,58.31,58.44,56.68,56.97,1283446,0.0,1.0
2025-05-21,59.16,59.83,57.77,57.93,3301752,59.16,59.83,57.77,57.93,3301752,0.0,1.0
2025-05-22,60.51,60.98,60.14,60.62,1829346,60.51,60.98,60.14,60.62,1829346,0.0,1.0
2025-05-23,59.2,59.925,58.84,59.22,1625967,59.2,59.925,58.84,59.22,1625967,0.0,1.0
2025-05-27,59.9,60.335,59.19,60.15,1717322,59.9,60.335,59.19,60.15,1717322,0.0,1.0
2025-05-28,58.22,59.36,58.195,59.22,1276623,58.22,59.36,58.195,59.22,1276623,0.0,1.0
2025-05-29,57.45,58.98,57.41,58.97,2468715,57.45,58.98,57.41,58.97,2468715,0.0,1.0
2025-05-30,56.93,57.69,56.38,57.47,1154107,56.93,57.69,56.38,57.47,1154107,0.0,1.0
2025-06-02,56.86,57.02,56.395,56.6,898502,56.86,57.02,56.395,56.6,898502,0.0,1.0
2025-06-03,57.82,58.17,57.18,57.39,1388186,57.82,58.17,57.18,57.39,1388186,0.0,1.0
2025-06-04,57.14,57.45,56.68,57.12,701300,57.14,57.45,56.68,57.12,701300,0.0,1.0
2025-06-05,55.44,57.59,55.28,57.56,2116692,55.44,57.59,55.28,57.56,2116692,0.0,1.0
2025-06-06,56.76,57.395,56.555,56.58,957640,56.76,57.395,56.555,56.58,957640,0.0,1.0
2025-06-09,59.14,59.22,58.22,58.55,1562693,59.14,59.22,58.22,58.55,1562693,0.0,1.0
2025-06-10,59.6,60.08,58.95,59.71,1303341,59.6,60.08,58.95,59.71,1303341,0.0,1.0
2025-06-11,59.21,60.1,58.98,59.77,735056,59.21,60.1,58.98,59.77,735056,0.0,1.0
2025-06-12,58.11,59.03,57.955,58.13,1331074,58.11,59.03,57.955,58.13,1331074,0.0,1.0
2025-06-13,57.22,57.72,56.67,57.1,1333527,57.22,57.72,56.67,57.1,1333527,0.0,1.0
2025-06-16,59.16,59.3,57.94,58.015,1090520,59.16,59.3,57.94,58.015,1090520,0.0,1.0
2025-06-17,56.98,57.56,56.23,57.49,1213871,56.98,57.56,56.23,57.49,1213871,0.0,1.0
2025-06-18,56.52,57.335,56.33,56.53,1208943,56.52,57.335,56.33,56.53,1208943,0.0,1.0
2025-06-20,56.22,57.7605,55.7,57.73,1328247,56.22,57.7605,55.7,57.73,1328247,0.0,1.0
2025-06-23,56.2,56.25,54.24,55.04,1307830,56.2,56.25,54.24,55.04,1307830,0.0,1.0
2025-06-24,57.49,57.87,57.04,57.24,1029413,57.49,57.87,57.04,57.24,1029413,0.0,1.0
2025-06-25,58.66,58.89,58.15,58.72,1163036,58.66,58.89,58.15,58.72,1163036,0.0,1.0
2025-06-26,58.53,58.65,58.01,58.33,1029954,58.53,58.65,58.01,58.33,1029954,0.0,1.0
2025-06-27,58.14,58.64,57.92,58.08,1199923,58.14,58.64,57.92,58.08,1199923,0.0,1.0
2025-06-30,58.59,58.7,58.05,58.7,1296527,58.59,58.7,58.05,58.7,1296527,0.0,1.0
2025-07-01,57.32,58.3125,57.31,58.01,1517087,57.32,58.3125,57.31,58.01,1517087,0.0,1.0
2025-07-02,59.74,59.78,58.445,58.51,2362124,59.74,59.78,58.445,58.51,2362124,0.0,1.0
2025-07-03,59.48,60.23,59.38,59.52,1113057,59.48,60.23,59.38,59.52,1113057,0.0,1.0
2025-07-07,58.78,59.13,58.46,59.0,1188436,58.78,59.13,58.46,59.0,1188436,0.0,1.0
2025-07-08,59.18,59.44,58.78,59.26,1182639,59.18,59.44,58.78,59.26,1182639,0.0,1.0
2025-07-09,60.86,61.02,59.02,59.67,1627501,60.86,61.02,59.02,59.67,1627501,0.0,1.0
2025-07-10,61.74,62.01,60.13,60.43,1775019,61.74,62.01,60.13,60.43,1775019,0.0,1.0
2025-07-11,64.31,64.3648,63.49,64.04,1982770,64.31,64.3648,63.49,64.04,1982770,0.0,1.0
2025-07-14,65.25,66.49,64.86,66.23,1702122,65.25,66.49,64.86,66.23,1702122,0.0,1.0
2025-07-15,63.36,64.51,62.99,64.05,2719164,63.36,64.51,62.99,64.05,2719164,0.0,1.0
2025-07-16,64.92,65.29,64.3148,64.69,1823493,64.92,65.29,64.3148,64.69,1823493,0.0,1.0
2025-07-17,64.76,65.29,63.9707,64.18,844526,64.76,65.29,63.9707,64.18,844526,0.0,1.0
2025-07-18,63.87,64.93,63.75,64.66,1753147,63.87,64.93,63.75,64.66,1753147,0.0,1.0
2025-07-21,63.53,64.9,63.43,64.36,1835006,63.53,64.9,63.43,64.36,1835006,0.0,1.0
2025-07-22,64.92,65.4587,63.98,64.89,1754435,64.92,65.4587,63.98,64.89,1754435,0.0,1.0
2025-07-23,64.43,64.62,63.83,64.29,1221659,64.43,64.62,63.83,64.29,1221659,0.0,1.0
2025-07-24,64.78,65.06,64.11,64.6,1465160,64.78,65.06,64.11,64.6,1465160,0.0,1.0
2025-07-25,63.57,63.71,62.57,63.27,1436031,63.57,63.71,62.57,63.27,1436031,0.0,1.0
2025-07-28,64.22,64.82,63.87,64.53,1426308,64.22,64.82,63.87,64.53,1426308,0.0,1.0
2025-07-29,63.91,64.77,63.58,64.72,1502290,63.91,64.77,63.58,64.72,1502290,0.0,1.0
2025-07-30,63.56,64.66,62.95,63.95,2176403,63.56,64.66,62.95,63.95,2176403,0.0,1.0
2025-07-31,63.49,64.69,63.46,64.26,1699038,63.49,64.69,63.46,64.26,1699038,0.0,1.0
2025-08-01,61.51,62.96,61.455,62.84,3277187,61.51,62.96,61.455,62.84,3277187,0.0,1.0
2025-08-04,62.42,62.96,62.03,62.07,997049,62.42,62.96,62.03,62.07,997049,0.0,1.0
2025-08-05,61.85,62.34,61.25,62.1,1060270,61.85,62.34,61.25,62.1,1060270,0.0,1.0
2025-08-06,62.72,62.98,61.76,61.99,1358552,62.72,62.98,61.76,61.99,1358552,0.0,1.0
2025-08-07,63.98,64.0299,62.94,63.355,1933500,63.98,64.0299,62.94,63.355,1933500,0.0,1.0
2025-08-08,63.36,63.85,63.04,63.57,1303828,63.36,63.85,63.04,63.57,1303828,0.0,1.0
2025-08-11,64.76,65.7251,64.52,65.03,1391027,64.76,65.7251,64.52,65.03,1391027,0.0,1.0
2025-08-12,65.09,65.4,64.51,64.85,1199283,65.09,65.4,64.51,64.85,1199283,0.0,1.0
2025-08-13,66.87,66.9,65.34,65.63,1956544,66.87,66.9,65.34,65.63,1956544,0.0,1.0
2025-08-14,64.19,64.97,63.74,64.34,2390995,64.19,64.97,63.74,64.34,2390995,0.0,1.0
2025-08-15,63.63,64.51,63.545,64.46,1080651,63.63,64.51,63.545,64.46,1080651,0.0,1.0
2025-08-18,63.26,63.55,62.45,62.92,985593,63.26,63.55,62.45,62.92,985593,0.0,1.0
2025-08-19,61.49,63.02,61.25,62.99,1733901,61.49,63.02,61.25,62.99,1733901,0.0,1.0
2025-08-20,62.15,62.23,61.07,61.67,1176429,62.15,62.23,61.07,61.67,1176429,0.0,1.0
2025-08-21,60.98,62.01,60.87,61.64,1167644,60.98,62.01,60.87,61.64,1167644,0.0,1.0
2025-08-22,63.47,63.91,60.855,61.07,2680216,63.47,63.91,60.855,61.07,2680216,0.0,1.0
2025-08-25,60.27,61.47,60.13,60.74,1389466,60.27,61.47,60.13,60.74,1389466,0.0,1.0
2025-08-26,60.45,60.485,59.4903,59.78,1476978,60.45,60.485,59.4903,59.78,1476978,0.0,1.0
2025-08-27,60.97,61.29,60.39,60.56,986771,60.97,61.29,60.39,60.56,986771,0.0,1.0
2025-08-28,60.9,61.63,60.87,61.5,1013686,60.9,61.63,60.87,61.5,1013686,0.0,1.0
2025-08-29,58.87,60.13,58.7,60.13,1846766,58.87,60.13,58.7,60.13,1846766,0.0,1.0
2025-09-02,60.26,60.82,59.31,59.53,1700964,60.26,60.82,59.31,59.53,1700964,0.0,1.0
2025-09-03,61.05,61.26,60.45,60.59,1133150,61.05,61.26,60.45,60.59,1133150,0.0,1.0
2025-09-04,59.72,60.3,59.45,60.26,1306825,59.72,60.3,59.45,60.26,1306825,0.0,1.0
2025-09-05,60.71,61.62,59.925,61.43,1850775,60.71,61.62,59.925,61.43,1850775,0.0,1.0
2025-09-08,60.98,61.45,60.85,61.04,1183672,60.98,61.45,60.85,61.04,1183672,0.0,1.0
2025-09-09,60.57,61.46,60.23,61.38,1152419,60.57,61.46,60.23,61.38,1152419,0.0,1.0
2025-09-10,61.81,62.26,61.55,61.87,1665819,61.81,62.26,61.55,61.87,1665819,0.0,1.0
2025-09-11,62.3,62.42,61.83,61.86,1191069,62.3,62.42,61.83,61.86,1191069,0.0,1.0
2025-09-12,63.6,63.61,62.47,62.57,1035089,63.6,63.61,62.47,62.57,1035089,0.0,1.0
2025-09-15,62.73,62.86,62.2,62.6,1206038,62.73,62.86,62.2,62.6,1206038,0.0,1.0
2025-09-16,63.57,63.63,62.39,62.78,876155,63.57,63.63,62.39,62.78,876155,0.0,1.0
2025-09-17,62.91,63.29,62.37,63.21,1930569,62.91,63.29,62.37,63.21,1930569,0.0,1.0
2025-09-18,63.94,64.17,63.66,63.89,1538168,63.94,64.17,63.66,63.89,1538168,0.0,1.0
2025-09-19,62.61,63.4,62.595,63.23,1484314,62.61,63.4,62.595,63.23,1484314,0.0,1.0
2025-09-22,61.0,61.732,60.89,61.47,819474,61.0,61.732,60.89,61.47,819474,0.0,1.0
2025-09-23,60.72,61.625,60.66,61.42,593822,60.72,61.625,60.66,61.42,593822,0.0,1.0
2025-09-24,61.71,62.01,61.36,61.51,606856,61.71,62.01,61.36,61.51,606856,0.0,1.0
2025-09-25,59.46,60.76,59.02,60.72,2459363,59.46,60.76,59.02,60.72,2459363,0.0,1.0
2025-09-26,59.37,60.0,59.1,59.39,1240488,59.37,60.0,59.1,59.39,1240488,0.0,1.0
2025-09-29,62.24,62.28,60.98,61.04,2183181,62.24,62.28,60.98,61.04,2183181,0.0,1.0
2025-09-30,62.22,62.3351,61.375,61.67,1257754,62.22,62.3351,61.375,61.67,1257754,0.0,1.0
2025-10-01,63.92,64.35,63.35,63.5,1706172,63.92,64.35,63.35,63.5,1706172,0.0,1.0
2025-10-02,65.8,65.89,64.53,64.9,1539141,65.8,65.89,64.53,64.9,1539141,0.0,1.0
2025-10-03,66.82,67.48,65.28,65.64,1953007,66.82,67.48,65.28,65.64,1953007,0.0,1.0
2025-10-06,68.27,68.74,67.69,67.94,1857855,68.27,68.74,67.69,67.94,1857855,0.0,1.0
2025-10-07,66.14,67.95,65.6,67.95,2662329,66.14,67.95,65.6,67.95,2662329,0.0,1.0
2025-10-08,67.12,67.55,66.2,66.62,1512792,67.12,67.55,66.2,66.62,1512792,0.0,1.0
2025-10-09,65.83,67.16,65.09,67.16,2178816,65.83,67.16,65.09,67.16,2178816,0.0,1.0
2025-10-10,63.4,66.68,63.03,66.4,4039492,63.4,66.68,63.03,66.4,4039492,0.0,1.0
2025-10-13,63.05,63.08,61.91,62.22,2724368,63.05,63.08,61.91,62.22,2724368,0.0,1.0
2025-10-14,61.25,61.8,59.74,60.24,3269527,61.25,61.8,59.74,60.24,3269527,0.0,1.0
2025-10-15,60.52,61.05,59.87,60.64,1657844,60.52,61.05,59.87,60.64,1657844,0.0,1.0
2025-10-16,58.86,60.63,58.48,60.46,4161870,58.86,60.63,58.48,60.46,4161870,0.0,1.0
2025-10-17,57.88,58.445,56.845,57.36,3966080,57.88,58.445,56.845,57.36,3966080,0.0,1.0
2025-10-20,60.29,60.76,59.73,60.24,2062054,60.29,60.76,59.73,60.24,2062054,0.0,1.0
2025-10-21,60.84,62.03,58.83,59.14,3319182,60.84,62.03,58.83,59.14,3319182,0.0,1.0
2025-10-22,58.6,59.35,58.43,58.82,2530405,58.6,59.35,58.43,58.82,2530405,0.0,1.0
2025-10-23,59.94,60.55,59.11,59.35,1723852,59.94,60.55,59.11,59.35,1723852,0.0,1.0
2025-10-24,60.16,60.56,59.68,60.49,1540532,60.16,60.56,59.68,60.49,1540532,0.0,1.0
2025-10-27,62.52,62.96,62.26,62.61,1166018,62.52,62.96,62.26,62.61,1166018,0.0,1.0
2025-10-28,61.81,63.16,61.71,62.58,1785051,61.81,63.16,61.71,62.58,1785051,0.0,1.0
2025-10-29,60.12,61.78,59.4,61.78,4719271,60.12,61.78,59.4,61.78,4719271,0.0,1.0
2025-10-30,57.83,59.0,57.74,58.96,3815056,57.83,59.0,57.74,58.96,3815056,0.0,1.0
2025-10-31,59.67,60.38,59.03,59.75,2427606,59.67,60.38,59.03,59.75,2427606,0.0,1.0
2025-11-03,57.98,58.78,57.25,58.44,2569059,57.98,58.78,57.25,58.44,2569059,0.0,1.0
2025-11-04,54.77,56.98,54.11,56.37,4692599,54.77,56.98,54.11,56.37,4692599,0.0,1.0
2025-11-05,56.48,56.88,55.55,55.82,2563123,56.48,56.88,55.55,55.82,2563123,0.0,1.0
2025-11-06,54.85,55.97,54.54,55.97,2968109,54.85,55.97,54.54,55.97,2968109,0.0,1.0
2025-11-07,56.39,56.47,53.99,54.47,2813872,56.39,56.47,53.99,54.47,2813872,0.0,1.0
2025-11-10,57.63,57.79,56.9,57.74,1694910,57.63,57.79,56.9,57.74,1694910,0.0,1.0
2025-11-11,55.88,56.9,55.795,56.79,1477550,55.88,56.9,55.795,56.79,1477550,0.0,1.0
2025-11-12,55.2,57.03,54.8,56.99,3107421,55.2,57.03,54.8,56.99,3107421,0.0,1.0
2025-11-13,53.25,56.24,53.18,55.71,4476727,53.25,56.24,53.18,55.71,4476727,0.0,1.0
2025-11-14,51.24,52.94,51.145,51.8,3288066,51.24,52.94,51.145,51.8,3288066,0.0,1.0
2025-11-17,49.92,52.16,49.54,51.13,6915544,49.92,52.16,49.54,51.13,6915544,0.0,1.0
2025-11-18,50.44,50.99,49.42,49.86,3223020,50.44,50.99,49.42,49.86,3223020,0.0,1.0
2025-11-19,48.62,50.19,48.05,49.515,4790331,48.62,50.19,48.05,49.515,4790331,0.0,1.0
2025-11-20,46.91,49.78,46.71,49.66,4099524,46.91,49.78,46.71,49.66,4099524,0.0,1.0
2025-11-21,45.95,46.4937,44.71,45.46,7123618,45.95,46.4937,44.71,45.46,7123618,0.0,1.0
2025-11-24,48.45,48.5,46.31,46.7,3076233,48.45,48.5,46.31,46.7,3076233,0.0,1.0
2025-11-25,47.48,47.87,46.79,47.37,4142539,47.48,47.87,46.79,47.37,4142539,0.0,1.0
2025-11-26,48.86,49.14,47.09,47.42,2084422,48.86,49.14,47.09,47.42,2084422,0.0,1.0