date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-10,24.66,25.2099,24.66,25.2099,38155,23.7488800185841,24.2784627080496,23.7488800185841,24.2784627080496,39618.8072559093,0.0,1.0
2024-07-11,24.52,25.92,24.4858,25.92,80574,23.6140526381055,24.9623264428913,23.58111623516,24.9623264428913,83665.2018303667,0.0,1.0
2024-07-12,24.8,25.519,24.6301,24.79,22545,23.8837073990627,24.576142303092,23.7200847423247,23.8740768718856,23409.9334185421,0.0,1.0
2024-07-15,29.71,30.1,28.95,29.46,63846,28.61229624299,28.9878868028946,27.8803761775349,28.371533063564,66295.4361960631,0.0,1.0
2024-07-16,31.34,31.4383,29.4965,30.0,99078,30.1820721728478,30.2767402549981,28.4066844877602,28.8915815311242,102879.103270894,0.0,1.0
2024-07-17,30.84,31.44,30.13,30.89,26948,29.7005458139957,30.2783774446182,29.0167783844257,29.7486984498809,27981.8534381403,0.0,1.0
2024-07-18,29.732,31.159,29.67,31.159,11979,28.6334834027795,30.0077596309433,28.5737741342818,30.0077596309433,12438.5714092134,0.0,1.0
2024-07-19,33.37,33.37,30.2492,30.53,100640,32.1370691897872,32.1370691897872,29.1315742683761,29.4019994715074,104501.029019387,0.0,1.0
2024-07-22,34.1,34.31,32.61,33.86,61289,32.8400976737112,33.0423387444291,31.405149124332,32.6089650214622,63640.3375155924,0.0,1.0
2024-07-23,31.2801,33.21,31.28,32.51,117541,30.1243853150573,31.9829807549545,30.1242890097855,31.3088438525616,122050.431756437,0.0,1.0
2024-07-24,31.51,32.9,31.5,32.391,161817,30.3457911348575,31.6844344124662,30.3361606076804,31.1942405791548,168025.069682335,0.0,1.0
2024-07-25,30.53,31.0685,29.2817,29.87,103576,29.4019994715074,29.9206033599911,28.1998207639973,28.7663846778227,107549.66794229,0.0,1.0
2024-07-26,33.68,33.9,32.7,33.01,63274,32.4356155322754,32.6474871301704,31.4918238689254,31.7903702114137,65701.4915557702,0.0,1.0
2024-07-29,32.81,35.67,32.1793,35.67,129871,31.5977596678729,34.3520904405067,30.9903623188168,34.3520904405067,134853.469194921,0.0,1.0
2024-07-30,31.42,32.342,31.17,32.27,38108,30.2591163902641,31.1470509959873,30.0183532108381,31.0777112003126,39570.0041123887,0.0,1.0
2024-07-31,30.8619,32.38,30.61,32.0,32714,29.7216366685134,31.1836469992601,29.4790436889237,30.8176869665325,33969.0646198354,0.0,1.0
2024-08-01,29.13,30.53,28.0,30.53,149306,28.0537256667216,29.4019994715074,26.9654760957159,29.4019994715074,155034.088223059,0.0,1.0
2024-08-02,28.21,30.91,28.15,30.51,112614,27.1677171664338,29.767959504235,27.1099340033716,29.3827384171533,116934.408604822,0.0,1.0
2024-08-05,20.0,21.899,16.67,16.67,458380,19.2610543540828,21.089891465003,16.054088804128,16.054088804128,475965.636743906,0.0,1.0
2024-08-06,22.58,22.75,20.785,21.25,362782,21.7457303657595,21.9094493277692,20.0170507374806,20.464870251213,376700.042823045,0.0,1.0
2024-08-07,20.92,23.133,20.86,22.92,94986,20.1470628543706,22.2782985186499,20.0892796913084,22.0731682897789,98630.114690337,0.0,1.0
2024-08-08,24.48,24.78,22.47,23.29,93085,23.5755305293974,23.8644463447086,21.639794566812,22.4294977953294,96656.1832896426,0.0,1.0
2024-08-09,25.56,25.7765,24.66,25.26,199111,24.6156274645178,24.8241283779008,23.7488800185841,24.3267116492066,206749.844883537,0.0,1.0
2024-08-12,24.0413,25.45,23.2901,24.47,57974,23.1530393021406,24.5096916655704,22.4295941006012,23.5659000022203,60198.1583502577,0.0,1.0
2024-08-13,25.58,26.13,23.93,23.97,48279,24.6348885188719,25.1645675136092,23.0458515346601,23.0843736433682,50131.2120431935,0.0,1.0
2024-08-14,23.87,25.45,23.8323,25.45,50082,22.9880683715978,24.5096916655704,22.9517612841404,24.5096916655704,52003.3836978234,0.0,1.0
2024-08-15,22.345,24.6607,22.1399,24.1,102003,21.519412977099,23.7495541554865,21.3218908646979,23.2095704966698,105916.320181484,0.0,1.0
2024-08-16,24.4399,24.58,22.99,23.55,103283,23.5369121154174,23.6718358011678,22.1405819800182,22.6798915019325,107245.427068853,0.0,1.0
2024-08-19,23.78,23.96,23.12,23.68,39201,22.9013936270045,23.0747431161912,22.2657788333197,22.805088355234,40704.9367904311,0.0,1.0
2024-08-20,24.19,25.4029,23.499,25.2,43022,23.2962452412632,24.4643318825665,22.6307758133296,24.2689284861443,44672.5285221787,0.0,1.0
2024-08-21,25.95,25.975,23.72,23.72,17566,24.9912180244224,25.015294342365,22.8436104639422,22.8436104639422,18239.915299628,0.0,1.0
2024-08-22,24.83,25.51,24.651,25.51,73520,23.9125989805938,24.5674748286326,23.7402125441248,24.5674748286326,76340.5768432566,0.0,1.0
2024-08-23,27.509,27.789,25.2547,25.37,58275,26.4926172113232,26.7622719722804,24.3216074698028,24.432647448154,60510.7061417407,0.0,1.0
2024-08-26,27.19,27.68,27.1,27.67,48461,26.1854033943756,26.6572992260506,26.0987286497822,26.6476686988736,50320.1944287412,0.0,1.0
2024-08-27,26.16,26.4032,25.58,26.38,45803,25.1934590951403,25.427673516086,24.6348885188719,25.4053306930352,47560.2209079391,0.0,1.0
2024-08-28,23.45,24.41,22.5,24.29,64904,22.5835862301621,23.5081168391581,21.6686861483432,23.3925505130336,67394.026107654,0.0,1.0
2024-08-29,23.58,25.039,23.44,24.43,46730,22.7087830834636,24.113876998594,22.5739557029851,23.5273778935121,48522.7850365259,0.0,1.0
2024-08-30,23.1,23.97,22.56,23.84,35435,22.2465177789656,23.0843736433682,21.7264693114054,22.9591767900667,36794.4551202503,0.0,1.0
2024-09-03,22.63,23.57,22.2307,23.57,67946,21.7938830016447,22.6991525562866,21.4093360514654,22.6991525562866,70552.7316946669,0.0,1.0
2024-09-04,22.7,22.94,21.16,21.34,57047,21.861296691884,22.092429344133,20.3781955066196,20.5515449958064,59235.594221671,0.0,1.0
2024-09-05,20.97,21.97,20.865,21.54,50535,20.1952154902558,21.15826820796,20.0940949548969,20.7441555393472,52473.7629321814,0.0,1.0
2024-09-06,19.04,21.68,18.91,21.58,121647,18.3365237450868,20.8789829198258,18.2113268917853,20.7826776480553,126313.957443575,0.0,1.0
2024-09-09,21.76,21.76,20.01,20.47,204747,20.9560271372421,20.9560271372421,19.2706848812599,19.7136891314038,212602.068646984,0.0,1.0
2024-09-10,22.37,22.38,21.29,21.48,42984,21.5434892950416,21.5531198222187,20.5033923599211,20.6863723762849,44633.0706614601,0.0,1.0
2024-09-11,22.15,22.38,20.42,21.38,120906,21.3316176971467,21.5531198222187,19.6655364955185,20.5900671045145,125544.529159559,0.0,1.0
2024-09-12,22.72,22.74,21.84,21.99,53673,21.8805577462381,21.8998188005922,21.0330713546584,21.177529262314,55732.1515357468,0.0,1.0
2024-09-13,23.69,23.93,22.09,22.1,167237,22.8147188824111,23.0458515346601,21.2738345340845,21.2834650612615,173653.006658538,0.0,1.0
2024-09-16,22.25,22.84,21.82,22.84,61109,21.4279229689171,21.9961240723626,21.0138103003043,21.9961240723626,63453.4318595562,0.0,1.0
2024-09-17,23.7,24.8051,22.97,23.33,127191,22.8243494095881,23.888618967923,22.1213209256641,22.4680199040376,132070.651649492,0.0,1.0
2024-09-18,23.82,24.78,23.16,23.69,61002,22.9399157357126,23.8644463447086,22.3043009420279,22.8147188824111,63342.3268306902,0.0,1.0
2024-09-19,26.35,26.8396,25.949,26.44,56287,25.3764391115041,25.847949722092,24.9902549717047,25.4631138560975,58446.4370072957,0.0,1.0
2024-09-20,25.94,26.43,25.7401,26.05,49756,24.9815874972454,25.4534833289204,24.7890732589763,25.0875232961929,51664.8767874466,0.0,1.0
2024-09-23,26.41,26.77,26.19,26.39,209479,25.4342222745663,25.7809212529398,25.2223506766714,25.4149612202123,217515.610671226,0.0,1.0
2024-09-24,27.28,27.28,25.99,26.46,46665,26.272078138969,26.272078138969,25.0297401331306,25.4823749104516,48455.2913274015,0.0,1.0
2024-09-25,26.2,26.91,26.1504,26.55,50652,25.2319812038485,25.9157486334184,25.1842137890504,25.5690496550449,52595.2516086048,0.0,1.0
2024-09-26,27.52,28.38,27.05,27.27,59533,26.5032107912179,27.3314361284435,26.050576013897,26.2624476117919,61816.9690044831,0.0,1.0
2024-09-27,28.3,29.01,28.08,28.375,57428,27.2543919110272,27.9381593405971,27.0425203131323,27.326620864855,59631.2111936144,0.0,1.0
2024-09-30,26.29,26.83,25.95,26.8,47603,25.3186559484419,25.8387044160021,24.9912180244224,25.809812834471,49429.2774683016,0.0,1.0
2024-10-01,24.79,26.24,24.2118,26.24,119789,23.8740768718856,25.2705033125566,23.3172397905091,25.2705033125566,124384.675727379,0.0,1.0
2024-10-02,23.57,25.14,23.42,24.17,74675,22.6991525562866,24.2111453230821,22.554694648631,23.2769841869091,77539.8881361559,0.0,1.0
2024-10-03,24.22,24.29,23.4,23.83,32542,23.3251368227943,23.3925505130336,22.5354335942769,22.9495462628897,33790.4658818451,0.0,1.0
2024-10-04,25.12,25.4116,24.14,24.67,32872,24.191884268728,24.4727104412105,23.2480926053779,23.7585105457611,34133.126251245,0.0,1.0
2024-10-07,26.14,26.94,25.58,25.9,69907,25.1741980407862,25.9446402149495,24.6348885188719,24.9430653885372,72588.9649807065,0.0,1.0
2024-10-08,25.05,25.59,24.8,25.4,43036,24.1244705784887,24.644519046049,23.8837073990627,24.4615390296852,44687.0656287594,0.0,1.0
2024-10-09,24.09,25.22,24.0,24.87,66449,23.1999399694927,24.2881895404984,23.1132652248994,23.951121089302,68998.2996552988,0.0,1.0
2024-10-10,23.06,24.07,22.3905,23.9735,92889,22.2079956702575,23.1806789151387,21.5632318757546,23.0877443278802,96452.6637975143,0.0,1.0
2024-10-11,25.77,25.95,24.34,24.34,159723,24.8178685352357,24.9912180244224,23.4407031489188,23.4407031489188,165850.733883779,0.0,1.0
2024-10-14,28.05,28.34,26.98,27.0,98731,27.0136287316011,27.2929140197353,25.9831623236577,26.0024233780118,102518.790700647,0.0,1.0
2024-10-15,28.9435,29.761,27.01,27.99,163199,27.8741163348698,28.6614119315929,26.0120539051888,26.9558455685389,169460.089774791,0.0,1.0
2024-10-16,29.5982,30.0,29.06,29.69,77114,28.5046269491507,28.8915815311242,27.9863119764823,28.5930351886359,80072.4597754473,0.0,1.0
2024-10-17,28.74,29.41,28.6,28.84,63256,27.678135106817,28.3233804276788,27.5433077263384,27.7744403785874,65682.8009901664,0.0,1.0
2024-10-18,30.26,30.645,29.5,29.59,109071,29.1419752377273,29.5127505340434,28.4100551722721,28.4967299168655,113255.482275175,0.0,1.0
2024-10-21,29.39,29.55,28.63,29.49,119660,28.3041193733247,28.4582078081574,27.5721993078695,28.4004246450951,124250.726673886,0.0,1.0
2024-10-22,29.16,29.291822,28.3901,28.89,54361,28.0826172482527,28.2095687836059,27.3411629608923,27.8225930144726,56446.5464877078,0.0,1.0
2024-10-23,28.26,28.57,27.16,28.29,46257,27.215869802319,27.5144161448073,26.1565118128445,27.2447613838501,48031.6385070528,0.0,1.0
2024-10-24,29.86,29.89,29.02,29.24,60504,28.7567541506456,28.7856457321768,27.9477898677742,28.1596614656691,62825.2211823232,0.0,1.0
2024-10-25,28.42,30.25,27.8596,29.62,88428,27.3699582371517,29.1323447105502,26.8302634941503,28.5256214983966,91820.5186220822,0.0,1.0
2024-10-28,30.97,31.18,29.9162,30.27,100776,29.8257426672972,30.0279837380151,28.8108777133806,29.1516057649043,104642.24662617,0.0,1.0
2024-10-29,33.5,34.53,32.04,32.34,313910,32.2622660430887,33.254210342324,30.8562090752407,31.1451248905519,325953.080479688,0.0,1.0
2024-10-30,32.72,33.36,32.4,32.75,157542,31.5110849232795,32.1274386626101,31.2029080536141,31.5399765048106,163586.060351473,0.0,1.0
2024-10-31,30.95,32.91,30.925,32.9,50850,29.8064816129431,31.6940649396433,29.7824052950005,31.6844344124662,52800.8478302449,0.0,1.0
2024-11-01,30.31,32.45,29.93,31.27,238660,29.1901278736125,31.2510606894994,28.8241678408849,30.1146584826085,247816.132608972,0.0,1.0
2024-11-04,28.62,29.8299,28.5,29.82,107691,27.5625687806925,28.7277662638427,27.447002454568,28.7182320419375,111822.53891223,0.0,1.0
2024-11-05,30.46,31.35,30.005,30.41,201535,29.3345857812681,30.1917027000248,28.8963967947127,29.2864331453829,209266.841051492,0.0,1.0
2024-11-06,36.68,36.81,34.21,36.27,199716,35.3247736853879,35.4499705386894,32.9460334726586,34.9299220711292,207378.05556077,0.0,1.0
2024-11-07,36.73,37.15,35.0,35.25,231950,35.3729263212731,35.7774084627088,33.7068451196449,33.947608299071,240848.705097842,0.0,1.0
2024-11-08,36.85,37.4885,35.9,36.48,158779,35.4884926473976,36.1034018076517,34.5735925655786,35.132163141847,164870.517554345,0.0,1.0
2024-11-11,46.85,47.23,41.68,41.91,267320,45.119019824439,45.4849798571666,40.1400372739086,40.3615393989805,277575.666508968,0.0,1.0
2024-11-12,49.42,49.9,44.83,45.75,263409,47.5940653089386,48.0563306134366,43.1736533346766,44.0596618349644,273514.621949203,0.0,1.0
2024-11-13,49.6,53.72,49.2,49.96,266083,47.7674147981254,51.7351919950664,47.3821937110437,48.1141137764989,276291.209306097,0.0,1.0
2024-11-14,47.02,51.96,46.85,51.35,141117,45.2827387864487,50.0402192119071,45.119019824439,49.4527570541076,146530.919238164,0.0,1.0
2024-11-15,51.38,51.5,47.38,49.08,106995,49.4816486356387,49.5972149617632,45.6294377648222,47.2666273849192,111099.837042223,0.0,1.0
2024-11-18,51.34,52.76,49.28,50.19,158860,49.4431265269306,50.8106613860704,47.45923792846,48.3356159015708,164954.625099561,0.0,1.0
2024-11-19,52.65,54.3,50.955,51.34,128627,50.704725587123,52.2937625713348,49.0723512306145,49.4431265269306,133561.743438759,0.0,1.0
2024-11-20,54.36,55.28,53.26,54.75,158939,52.3515457343971,53.2375542346849,51.2921877449225,52.7271362943017,165036.655915266,0.0,1.0
2024-11-21,58.9,60.15,55.95,57.85,280880,56.7238050727739,57.927620969904,53.8827995555467,55.7125997191845,291655.892597033,0.0,1.0
2024-11-22,60.2,60.8299,57.75,58.48,223681,57.9757736057893,58.5824005126711,55.6162944474141,56.3193229313381,232262.466932487,0.0,1.0
2024-11-25,54.94,57.94,54.18,57.84,230144,52.9101163106655,55.7992744637779,52.1781962452103,55.7029691920075,238973.418348945,0.0,1.0
2024-11-26,49.88,54.58,49.8,51.63,183724,48.0370695590825,52.563417332292,47.9600253416662,49.7224118150648,190772.526386704,0.0,1.0
2024-11-27,56.44,57.4094,54.0,54.26,182155,54.3546953872217,55.2882786917641,52.0048467560236,52.2552404626267,189143.332084921,0.0,1.0
2024-11-29,56.85,59.16,56.85,57.22,85278,54.7495470014804,56.9741987793769,54.7495470014804,55.1058765070309,88549.6696414477,0.0,1.0
2024-12-02,55.33,57.405,53.88,55.73,94740,53.2857068705701,55.2840412598062,51.8892804298991,53.6709279576517,98374.6769604206,0.0,1.0
2024-12-03,55.24,56.1955,52.891,53.65,90535,53.1990321259767,54.119228997743,50.9368212920897,51.6677783048271,94008.3531624624,0.0,1.0
2024-12-04,59.29,59.55,54.2,55.6,107621,57.0993956326785,57.3497893392816,52.1974572995644,53.5457311043502,111749.853379327,0.0,1.0
2024-12-05,59.14,64.87,57.87,63.74,199505,56.9549377250229,62.4732297974676,55.7318607735386,61.3849802264619,207158.960597305,0.0,1.0
2024-12-06,62.3,62.807,58.67,59.61,204612,59.9981843129679,60.486452040844,56.5023029477019,57.4075725023438,212461.889404957,0.0,1.0
2024-12-09,55.56,60.76,55.275,59.38,164651,53.507208995642,58.5150831277036,53.2327389710964,57.1860703772719,170967.79540015,0.0,1.0
2024-12-10,55.73,57.725,53.21,57.55,121454,53.6709279576517,55.5922181294715,51.2440351090373,55.4236839038733,126113.553045714,0.0,1.0
2024-12-11,61.34,61.9051,57.99,58.38,131129,59.073653703972,59.6178747947466,55.8474270996631,56.2230176595677,136159.732057663,0.0,1.0
2024-12-12,59.59,62.75,58.8112,61.55,90724,57.3883114479897,60.4315580359348,56.6382859914417,59.2758947746898,94204.6041013005,0.0,1.0
2024-12-13,61.58,61.95,59.37,60.1,100422,59.304786356221,59.6611158617715,57.1764398500948,57.8794683340188,104274.665502632,0.0,1.0
2024-12-16,66.46,69.1179,64.76,64.78,206356,64.0044836186172,66.564181437003,62.3672939985201,62.3865550528742,214272.797538997,0.0,1.0
2024-12-17,69.65,69.81,66.45,69.09,190598,67.0766217880934,67.230710222926,63.9948530914401,66.5373122661791,197910.245717778,0.0,1.0
2024-12-18,59.78,65.39,58.97,65.275,280401,57.5712914643535,62.9740172106737,56.7912187630132,62.8632661481378,291158.515879026,0.0,1.0
2024-12-19,54.33,62.4,53.6404,61.91,190628,52.3226541528659,60.0944895847384,51.6585329987372,59.6225937530633,197941.396660451,0.0,1.0
2024-12-20,54.69,56.29,52.99,53.1,177000,52.6693531312394,54.2102374795661,51.0321635111424,51.1380993100899,183790.561768994,0.0,1.0
2024-12-23,50.76,53.76,49.99,53.76,173200,48.8845559506622,51.7737141037746,48.14300535803,51.7737141037746,179844.775697117,0.0,1.0
2024-12-24,55.15,55.47,52.42,52.71,178938,55.15,55.47,52.42,52.71,178938,2.11581628,1.0
2024-12-26,51.45,52.48,50.81,51.55,149726,51.45,52.48,50.81,51.55,149726,0.0,1.0
2024-12-27,50.04,52.15,48.74,52.15,94994,50.04,52.15,48.74,52.15,94994,0.0,1.0
2024-12-30,49.65,50.4,46.43,48.3,215550,49.65,50.4,46.43,48.3,215550,0.0,1.0
2024-12-31,48.63,51.805,48.5,51.32,250976,48.63,51.805,48.5,51.32,250976,0.0,1.0
2025-01-02,53.07,53.64,51.66,52.1,124055,53.07,53.64,51.66,52.1,124055,0.0,1.0
2025-01-03,54.01,54.88,52.18,52.57,86025,54.01,54.88,52.18,52.57,86025,0.0,1.0
2025-01-06,58.48,58.8399,54.71,54.96,136348,58.48,58.8399,54.71,54.96,136348,0.0,1.0
2025-01-07,51.74,56.72,51.12,56.72,166061,51.74,56.72,51.12,56.72,166061,0.0,1.0
2025-01-08,48.9,50.86,47.22,50.44,107865,48.9,50.86,47.22,50.44,107865,0.0,1.0
2025-01-10,49.8,50.79,47.0,49.43,76396,49.8,50.79,47.0,49.43,76396,0.0,1.0
2025-01-13,48.41,48.53,43.82,45.6,112941,48.41,48.53,43.82,45.6,112941,0.0,1.0
2025-01-14,51.1,52.2118,50.32,51.53,130436,51.1,52.2118,50.32,51.53,130436,0.0,1.0
2025-01-15,54.59,55.94,53.65,53.84,130460,54.59,55.94,53.65,53.84,130460,0.0,1.0
2025-01-16,55.57,55.8,52.12,54.56,82554,55.57,55.8,52.12,54.56,82554,0.0,1.0
2025-01-17,60.58,61.83,57.72,58.31,249745,60.58,61.83,57.72,58.31,249745,0.0,1.0
2025-01-21,61.81,63.15,57.85,60.72,232403,61.81,63.15,57.85,60.72,232403,0.0,1.0
2025-01-22,59.92,60.68,58.5,60.265,101207,59.92,60.68,58.5,60.265,101207,0.0,1.0
2025-01-23,58.54,62.7499,57.2304,57.48,462141,58.54,62.7499,57.2304,57.48,462141,0.0,1.0
2025-01-24,60.26,62.83,60.07,60.89,148033,60.26,62.83,60.07,60.89,148033,0.0,1.0
2025-01-27,56.12,57.19,53.08,55.51,176974,56.12,57.19,53.08,55.51,176974,0.0,1.0
2025-01-28,55.98,58.53,55.83,57.46,127479,55.98,58.53,55.83,57.46,127479,0.0,1.0
2025-01-29,58.56,59.7878,56.0102,56.87,104912,58.56,59.7878,56.0102,56.87,104912,0.0,1.0
2025-01-30,59.95,61.81,59.89,60.17,122224,59.95,61.81,59.89,60.17,122224,0.0,1.0
2025-01-31,55.89,61.3,55.84,59.88,145546,55.89,61.3,55.84,59.88,145546,0.0,1.0
2025-02-03,55.74,56.74,48.1622,48.83,318712,55.74,56.74,48.1622,48.83,318712,0.0,1.0
2025-02-04,52.75,55.26,52.0708,53.62,213639,52.75,55.26,52.0708,53.62,213639,0.0,1.0
2025-02-05,51.21,53.395,50.4517,52.82,107854,51.21,53.395,50.4517,52.82,107854,0.0,1.0
2025-02-06,50.9,53.0898,49.52,52.435,89775,50.9,53.0898,49.52,52.435,89775,0.0,1.0
2025-02-07,49.47,54.26,49.44,53.74,136439,49.47,54.26,49.44,53.74,136439,0.0,1.0
2025-02-10,51.13,51.8675,50.69,51.48,46713,51.13,51.8675,50.69,51.48,46713,0.0,1.0
2025-02-11,48.88,51.0347,48.4641,50.69,71974,48.88,51.0347,48.4641,50.69,71974,0.0,1.0
2025-02-12,50.65,51.385,48.09,48.43,148042,50.65,51.385,48.09,48.43,148042,0.0,1.0
2025-02-13,50.0,50.0779,48.76,49.43,88730,50.0,50.0779,48.76,49.43,88730,0.0,1.0
2025-02-14,50.84,52.66,49.83,50.35,146792,50.84,52.66,49.83,50.35,146792,0.0,1.0
2025-02-18,47.51,50.16,46.6,50.16,185881,47.51,50.16,46.6,50.16,185881,0.0,1.0
2025-02-19,49.46,50.105,48.895,49.8,201438,49.46,50.105,48.895,49.8,201438,0.0,1.0
2025-02-20,51.9,52.26,50.14,51.23,147751,51.9,52.26,50.14,51.23,147751,0.0,1.0
2025-02-21,47.89,52.81,47.75,52.41,159475,47.89,52.81,47.75,52.41,159475,0.0,1.0
2025-02-24,47.07,48.88,46.65,48.62,136970,47.07,48.88,46.65,48.62,136970,0.0,1.0
2025-02-25,41.53,42.19,38.7328,42.19,232373,41.53,42.19,38.7328,42.19,232373,0.0,1.0
2025-02-26,37.62,41.2281,35.5364,38.88,234614,37.62,41.2281,35.5364,38.88,234614,0.0,1.0
2025-02-27,37.08,39.3935,36.055,39.16,111220,37.08,39.3935,36.055,39.16,111220,0.0,1.0
2025-02-28,37.35,38.258,34.64,35.36,191008,37.35,38.258,34.64,35.36,191008,0.0,1.0
2025-03-03,39.06,45.62,38.24,45.41,351429,39.06,45.62,38.24,45.41,351429,0.0,1.0
2025-03-04,39.67,41.515,34.9,36.01,182192,39.67,41.515,34.9,36.01,182192,0.0,1.0
2025-03-05,43.07,43.07,40.33,42.26,194805,43.07,43.07,40.33,42.26,194805,0.0,1.0
2025-03-06,41.68,43.82,40.41,42.54,176512,41.68,43.82,40.41,42.54,176512,0.0,1.0
2025-03-07,39.52,43.545,39.1765,41.44,166190,39.52,43.545,39.1765,41.44,166190,0.0,1.0
2025-03-10,32.34,35.815,30.85,35.73,416906,32.34,35.815,30.85,35.73,416906,0.0,1.0
2025-03-11,35.6,36.02,32.3494,34.33,482854,35.6,36.02,32.3494,34.33,482854,0.0,1.0
2025-03-12,35.42,36.18,33.4311,35.85,75673,35.42,36.18,33.4311,35.85,75673,0.0,1.0
2025-03-13,33.03,35.57,32.9,35.39,70866,33.03,35.57,32.9,35.39,70866,0.0,1.0
2025-03-14,36.71,37.3359,35.26,35.58,80989,36.71,37.3359,35.26,35.58,80989,0.0,1.0
2025-03-17,36.63,36.701,34.83,35.23,89320,36.63,36.701,34.83,35.23,89320,0.0,1.0
2025-03-18,34.72,34.72,33.56,34.56,113091,34.72,34.72,33.56,34.56,113091,0.0,1.0
2025-03-19,37.29,37.76,35.7,36.0337,90503,37.29,37.76,35.7,36.0337,90503,0.0,1.0
2025-03-20,36.14,38.2,35.68,37.13,80395,36.14,38.2,35.68,37.13,80395,0.0,1.0
2025-03-21,35.87,36.165,35.115,35.56,25324,35.87,36.165,35.115,35.56,25324,0.0,1.0
2025-03-24,39.56,39.9785,38.62,38.62,74451,39.56,39.9785,38.62,38.62,74451,0.0,1.0
2025-03-25,39.45,39.55,38.4478,39.35,33181,39.45,39.55,38.4478,39.35,33181,0.0,1.0
2025-03-26,37.91,39.05,37.2987,38.87,34959,37.91,39.05,37.2987,38.87,34959,0.0,1.0
2025-03-27,38.35,38.83,37.33,37.54,43686,38.35,38.83,37.33,37.54,43686,0.0,1.0
2025-03-28,35.24,36.82,35.11,36.66,67902,35.24,36.82,35.11,36.66,67902,0.0,1.0
2025-03-31,34.11,35.3399,33.6,34.22,42013,34.11,35.3399,33.6,34.22,42013,0.0,1.0
2025-04-01,36.29,36.75,34.26,35.1,41816,36.29,36.75,34.26,35.1,41816,0.0,1.0
2025-04-02,37.95,38.345,36.61,36.61,45741,37.95,38.345,36.61,36.61,45741,0.0,1.0
2025-04-03,33.59,34.0951,32.94,33.816,57372,33.59,34.0951,32.94,33.816,57372,0.0,1.0
2025-04-04,35.1,35.78,33.36,33.99,78679,35.1,35.78,33.36,33.99,78679,0.0,1.0
2025-04-07,30.17,32.69,28.34,29.16,96343,30.17,32.69,28.34,29.16,96343,0.0,1.0
2025-04-08,29.15,31.98,28.78,31.98,72814,29.15,31.98,28.78,31.98,72814,0.0,1.0
2025-04-09,33.43,34.0,29.14,29.3,95104,33.43,34.0,29.14,29.3,95104,0.0,1.0
2025-04-10,31.12,32.8914,30.4253,32.87,39584,31.12,32.8914,30.4253,32.87,39584,0.0,1.0
2025-04-11,34.4,34.6419,32.545,33.01,97956,34.4,34.6419,32.545,33.01,97956,0.0,1.0
2025-04-14,35.21,36.04,34.33,35.41,63253,35.21,36.04,34.33,35.41,63253,0.0,1.0
2025-04-15,34.58,36.56,34.5301,35.85,21305,34.58,36.56,34.5301,35.85,21305,0.0,1.0
2025-04-16,34.88,35.71,34.09,34.18,32420,34.88,35.71,34.09,34.18,32420,0.0,1.0
2025-04-17,35.25,35.68,34.54,35.05,23197,35.25,35.68,34.54,35.05,23197,0.0,1.0
2025-04-21,37.31,38.2082,36.48,37.05,75777,37.31,38.2082,36.48,37.05,75777,0.0,1.0
2025-04-22,40.78,41.0482,39.16,39.2,117645,40.78,41.0482,39.16,39.2,117645,0.0,1.0
2025-04-23,42.63,43.51,41.11,42.99,84049,42.63,43.51,41.11,42.99,84049,0.0,1.0
2025-04-24,42.62,42.67,41.75,41.82,53323,42.62,42.67,41.75,41.82,53323,0.0,1.0
2025-04-25,44.2,44.53,43.0,43.16,67439,44.2,44.53,43.0,43.16,67439,0.0,1.0
2025-04-28,43.58,43.91,42.322,43.91,52327,43.58,43.91,42.322,43.91,52327,0.0,1.0
2025-04-29,44.11,44.1659,43.44,43.65,42240,44.11,44.1659,43.44,43.65,42240,0.0,1.0
2025-04-30,42.8789,43.2,41.6739,43.2,34139,42.8789,43.2,41.6739,43.2,34139,0.0,1.0
2025-05-01,45.11,46.0,44.5,45.18,60903,45.11,46.0,44.5,45.18,60903,0.0,1.0
2025-05-02,45.49,46.37,45.22,45.4905,54985,45.49,46.37,45.22,45.4905,54985,0.0,1.0
2025-05-05,42.8,43.3572,42.16,42.81,54929,42.8,43.3572,42.16,42.81,54929,0.0,1.0
2025-05-06,43.34,43.57,41.8944,42.29,28883,43.34,43.57,41.8944,42.29,28883,0.0,1.0
2025-05-07,44.5,45.71,44.3,45.07,57241,44.5,45.71,44.3,45.07,57241,0.0,1.0
2025-05-08,49.18,49.65,47.305,47.49,91053,49.18,49.65,47.305,47.49,91053,0.0,1.0
2025-05-09,51.02,51.5292,50.23,50.81,60545,51.02,51.5292,50.23,50.81,60545,0.0,1.0
2025-05-12,49.62,52.4314,48.51,51.95,79410,49.62,52.4314,48.51,51.95,79410,0.0,1.0
2025-05-13,52.66,52.76,50.62,51.42,50179,52.66,52.76,50.62,51.42,50179,0.0,1.0
2025-05-14,50.94,52.065,50.27,51.7983,52240,50.94,52.065,50.27,51.7983,52240,0.0,1.0
2025-05-15,50.85,51.66,49.11,50.24,66156,50.85,51.66,49.11,50.24,66156,0.0,1.0
2025-05-16,51.62,52.13,51.01,51.17,53926,51.62,52.13,51.01,51.17,53926,0.0,1.0
2025-05-19,53.16,53.18,50.13,50.15,55490,53.16,53.18,50.13,50.15,55490,0.0,1.0
2025-05-20,54.61,54.86,51.735,52.22,45368,54.61,54.86,51.735,52.22,45368,0.0,1.0
2025-05-21,56.12,57.57,53.91,53.91,633799,56.12,57.57,53.91,53.91,633799,0.0,1.0
2025-05-22,58.78,59.6586,58.1822,59.15,632072,58.78,59.6586,58.1822,59.15,632072,0.0,1.0
2025-05-23,56.07,57.5445,55.45,56.23,90671,56.07,57.5445,55.45,56.23,90671,0.0,1.0
2025-05-27,57.28,58.13,56.21,58.03,83516,57.28,58.13,56.21,58.03,83516,0.0,1.0
2025-05-28,54.11,56.39,54.11,56.16,130540,54.11,56.39,54.11,56.16,130540,0.0,1.0
2025-05-29,52.67,55.49,52.6111,55.49,80043,52.67,55.49,52.6111,55.49,80043,0.0,1.0
2025-05-30,51.7,53.05,50.68,52.8,101888,51.7,53.05,50.68,52.8,101888,0.0,1.0
2025-06-02,51.6,51.8226,50.8,51.13,49685,51.6,51.8226,50.8,51.13,49685,0.0,1.0
2025-06-03,53.36,53.93,52.19,52.61,56602,53.36,53.93,52.19,52.61,56602,0.0,1.0
2025-06-04,52.01,52.5751,51.14,51.96,33964,52.01,52.5751,51.14,51.96,33964,0.0,1.0
2025-06-05,48.84,52.73,48.55,52.73,186752,48.84,52.73,48.55,52.73,186752,0.0,1.0
2025-06-06,51.2,52.25,50.85,51.0,37586,51.2,52.25,50.85,51.0,37586,0.0,1.0
2025-06-09,55.42,55.49,53.73,54.27,90260,55.42,55.49,53.73,54.27,90260,0.0,1.0
2025-06-10,56.28,57.11,55.05,56.5,48144,56.28,57.11,55.05,56.5,48144,0.0,1.0
2025-06-11,55.47,57.12,55.155,56.56,51891,55.47,57.12,55.155,56.56,51891,0.0,1.0
2025-06-12,53.49,54.92,53.1,53.4,48343,53.49,54.92,53.1,53.4,48343,0.0,1.0
2025-06-13,51.64,52.6,50.84,51.44,79869,51.64,52.6,50.84,51.44,79869,0.0,1.0
2025-06-16,55.28,55.47,53.0578,53.22,91926,55.28,55.47,53.0578,53.22,91926,0.0,1.0
2025-06-17,51.06,52.1886,49.7294,52.0,98444,51.06,52.1886,49.7294,52.0,98444,0.0,1.0
2025-06-18,50.18,51.695,49.9701,50.34,53598,50.18,51.695,49.9701,50.34,53598,0.0,1.0
2025-06-20,49.65,52.39,48.8401,52.38,149227,49.65,52.39,48.8401,52.38,149227,0.0,1.0
2025-06-23,49.555,49.7,46.25,47.59,96561,49.555,49.7,46.25,47.59,96561,0.0,1.0
2025-06-24,51.94,52.5364,51.1,51.44,93929,51.94,52.5364,51.1,51.44,93929,0.0,1.0
2025-06-25,53.89,54.3595,53.0,54.08,57956,53.89,54.3595,53.0,54.08,57956,0.0,1.0
2025-06-26,53.74,53.86,52.8,53.1614,29555,53.74,53.86,52.8,53.1614,29555,0.0,1.0
2025-06-27,52.88,53.8,52.4782,52.89,50214,52.88,53.8,52.4782,52.89,50214,0.0,1.0
2025-06-30,53.62,53.84,52.7275,53.8,37468,53.62,53.84,52.7275,53.8,37468,0.0,1.0
2025-07-01,51.25,53.1,51.23,52.55,44838,51.25,53.1,51.23,52.55,44838,0.0,1.0
2025-07-02,55.57,55.67,53.35,53.48,108192,55.57,55.67,53.35,53.48,108192,0.0,1.0
2025-07-03,55.09,56.3349,54.94,55.4,58947,55.09,56.3349,54.94,55.4,58947,0.0,1.0
2025-07-07,53.76,54.32,53.13,54.07,53988,53.76,54.32,53.13,54.07,53988,0.0,1.0
2025-07-08,54.47,54.84,53.7319,54.5,40667,54.47,54.84,53.7319,54.5,40667,0.0,1.0
2025-07-09,57.515,57.67,54.1,55.18,107199,57.515,57.67,54.1,55.18,107199,0.0,1.0
2025-07-10,59.19,59.68,56.234336,56.75,120206,59.19,59.68,56.234336,56.75,120206,0.0,1.0
2025-07-11,63.98,64.09,62.4,63.54,155956,63.98,64.09,62.4,63.54,155956,0.0,1.0
2025-07-14,65.79,68.2291,65.035,67.64,166337,65.79,68.2291,65.035,67.64,166337,0.0,1.0
2025-07-15,61.99,64.255,61.22,63.45,197544,61.99,64.255,61.22,63.45,197544,0.0,1.0
2025-07-16,64.99,65.71,63.783,64.51,106177,64.99,65.71,63.783,64.51,106177,0.0,1.0
2025-07-17,64.59,65.724,63.0901,63.5,80175,64.59,65.724,63.0901,63.5,80175,0.0,1.0
2025-07-18,62.8,64.9186,62.45,64.39,96641,62.8,64.9186,62.45,64.39,96641,0.0,1.0
2025-07-21,61.99,64.7265,61.865,63.6,87563,61.99,64.7265,61.865,63.6,87563,0.0,1.0
2025-07-22,64.72,65.705,62.9,64.69,99160,64.72,65.705,62.9,64.69,99160,0.0,1.0
2025-07-23,63.78,63.93,62.55,63.49,86692,63.78,63.93,62.55,63.49,86692,0.0,1.0
2025-07-24,64.31,64.98,63.1,64.03,65763,64.31,64.98,63.1,64.03,65763,0.0,1.0
2025-07-25,61.9,62.18,59.97,61.49,121000,61.9,62.18,59.97,61.49,121000,0.0,1.0
2025-07-28,63.25,64.3236,62.4,63.76,97005,63.25,64.3236,62.4,63.76,97005,0.0,1.0
2025-07-29,62.46,64.1481,62.187,64.02,48222,62.46,64.1481,62.187,64.02,48222,0.0,1.0
2025-07-30,61.81,63.82,60.5895,62.47,63593,61.81,63.82,60.5895,62.47,63593,0.0,1.0
2025-07-31,61.64,63.94,61.6,63.13,57505,61.64,63.94,61.6,63.13,57505,0.0,1.0
2025-08-01,57.65,60.395,57.5,60.33,121840,57.65,60.395,57.5,60.33,121840,0.0,1.0
2025-08-04,59.29,60.3,58.625,58.625,38146,59.29,60.3,58.625,58.625,38146,0.0,1.0
2025-08-05,58.06,59.0,57.125,58.74,43677,58.06,59.0,57.125,58.74,43677,0.0,1.0
2025-08-06,59.85,60.2805,58.0873,58.25,38209,59.85,60.2805,58.0873,58.25,38209,0.0,1.0
2025-08-07,62.25,62.29,60.2101,61.1,73612,62.25,62.29,60.2101,61.1,73612,0.0,1.0
2025-08-08,60.85,61.8988,60.525,61.415,66625,60.85,61.8988,60.525,61.415,66625,0.0,1.0
2025-08-11,63.65,65.4,63.14,64.065,110615,63.65,65.4,63.14,64.065,110615,0.0,1.0
2025-08-12,64.235,64.61,63.18,63.76,48914,64.235,64.61,63.18,63.76,48914,0.0,1.0
2025-08-13,67.65,67.8514,64.77,65.36,92947,67.65,67.8514,64.77,65.36,92947,0.0,1.0
2025-08-14,62.345,63.93,61.35,62.45,163267,62.345,63.93,61.35,62.45,163267,0.0,1.0
2025-08-15,61.11,62.69,61.0056,62.67,89515,61.11,62.69,61.0056,62.67,89515,0.0,1.0
2025-08-18,60.29,60.8795,58.7801,59.8,147611,60.29,60.8795,58.7801,59.8,147611,0.0,1.0
2025-08-19,56.91,59.762,56.38,59.762,100370,56.91,59.762,56.38,59.762,100370,0.0,1.0
2025-08-20,58.16,58.2781,56.18,56.9715,74010,58.16,58.2781,56.18,56.9715,74010,0.0,1.0
2025-08-21,55.84,57.7529,55.7327,57.2,60498,55.84,57.7529,55.7327,57.2,60498,0.0,1.0
2025-08-22,60.41,61.14,55.68,56.16,128497,60.41,61.14,55.68,56.16,128497,0.0,1.0
2025-08-25,54.21,56.45,54.0,55.26,159640,54.21,56.45,54.0,55.26,159640,0.0,1.0
2025-08-26,54.56,54.58,52.9704,53.4,120208,54.56,54.58,52.9704,53.4,120208,0.0,1.0
2025-08-27,55.37,56.0747,54.577,54.65,43182,55.37,56.0747,54.577,54.65,43182,0.0,1.0
2025-08-28,55.28,56.43,55.19,56.34,30053,55.28,56.43,55.19,56.34,30053,0.0,1.0
2025-08-29,51.5,53.88,51.3,53.88,121442,51.5,53.88,51.3,53.88,121442,0.0,1.0
2025-09-02,53.98,54.8207,52.32,52.46,88375,53.98,54.8207,52.32,52.46,88375,0.0,1.0
2025-09-03,55.26,55.6069,54.452,54.4653,63552,55.26,55.6069,54.452,54.4653,63552,0.0,1.0
2025-09-04,52.88,53.89,52.36,53.89,47664,52.88,53.89,52.36,53.89,47664,0.0,1.0
2025-09-05,54.52,56.0,53.2285,55.7,80695,54.52,56.0,53.2285,55.7,80695,0.0,1.0
2025-09-08,54.89,55.77,54.8103,55.07,57260,54.89,55.77,54.8103,55.07,57260,0.0,1.0
2025-09-09,54.1605,55.78,53.5,55.72,37869,54.1605,55.78,53.5,55.72,37869,0.0,1.0
2025-09-10,56.345,57.1623,55.94,56.51,98423,56.345,57.1623,55.94,56.51,98423,0.0,1.0
2025-09-11,57.2,57.42,56.39,56.5,61528,57.2,57.42,56.39,56.5,61528,0.0,1.0
2025-09-12,59.5,59.5692,57.4528,57.7,61971,59.5,59.5692,57.4528,57.7,61971,0.0,1.0
2025-09-15,57.85,58.08,56.9121,57.54,73128,57.85,58.08,56.9121,57.54,73128,0.0,1.0
2025-09-16,59.31,59.48,57.26,58.0,66227,59.31,59.48,57.26,58.0,66227,0.0,1.0
2025-09-17,58.17,58.78,57.0,58.63,135018,58.17,58.78,57.0,58.63,135018,0.0,1.0
2025-09-18,60.08,60.45,59.4989,59.99,53555,60.08,60.45,59.4989,59.99,53555,0.0,1.0
2025-09-19,57.32,58.84,57.32,58.69,66251,57.32,58.84,57.32,58.69,66251,0.0,1.0
2025-09-22,54.43,55.7106,54.1761,55.24,88995,54.43,55.7106,54.1761,55.24,88995,0.0,1.0
2025-09-23,53.96,55.36,53.8,55.31,56319,53.96,55.36,53.8,55.31,56319,0.0,1.0
2025-09-24,55.51,56.1259,55.0001,55.18,46905,55.51,56.1259,55.0001,55.18,46905,0.0,1.0
2025-09-25,51.53,53.8981,50.7305,53.84,97673,51.53,53.8981,50.7305,53.84,97673,0.0,1.0
2025-09-26,51.22,52.33,50.91,51.33,50777,51.22,52.33,50.91,51.33,50777,0.0,1.0
2025-09-29,56.2,56.3,54.0168,54.18,73491,56.2,56.3,54.0168,54.18,73491,0.0,1.0
2025-09-30,56.19,56.24,54.68,55.32,28030,56.19,56.24,54.68,55.32,28030,0.0,1.0
2025-10-01,59.21,60.0,58.24,58.41,90057,59.21,60.0,58.24,58.41,90057,0.0,1.0
2025-10-02,62.71,62.8899,60.3586,61.04,133912,62.71,62.8899,60.3586,61.04,133912,0.0,1.0
2025-10-03,64.55,65.87,61.52,62.42,197346,64.55,65.87,61.52,62.42,197346,0.0,1.0
2025-10-06,67.3,68.2866,66.31,66.86,229727,67.3,68.2866,66.31,66.86,229727,0.0,1.0
2025-10-07,63.14,66.75,62.0801,66.69,166158,63.14,66.75,62.0801,66.69,166158,0.0,1.0
2025-10-08,64.92,65.78,63.39,64.235,90537,64.92,65.78,63.39,64.235,90537,0.0,1.0
2025-10-09,62.35,65.07,61.0,65.07,103333,62.35,65.07,61.0,65.07,103333,0.0,1.0
2025-10-10,57.73,63.8725,57.0125,63.41,229810,57.73,63.8725,57.0125,63.41,229810,0.0,1.0
2025-10-13,57.0,57.16,55.04,55.49,138860,57.0,57.16,55.04,55.49,138860,0.0,1.0
2025-10-14,53.8,54.63,51.0,51.97,125353,53.8,54.63,51.0,51.97,125353,0.0,1.0
2025-10-15,52.409,53.388,51.4189,52.78,105399,52.409,53.388,51.4189,52.78,105399,0.0,1.0
2025-10-16,49.51,52.5,48.86,52.26,159964,49.51,52.5,48.86,52.26,159964,0.0,1.0
2025-10-17,47.9,48.72,46.08,46.9,140698,47.9,48.72,46.08,46.9,140698,0.0,1.0
2025-10-20,51.77,52.545,50.93,51.62,94641,51.77,52.545,50.93,51.62,94641,0.0,1.0
2025-10-21,52.67,54.65,49.319,49.86,150116,52.67,54.65,49.319,49.86,150116,0.0,1.0
2025-10-22,48.84,50.08,48.58,49.28,140398,48.84,50.08,48.58,49.28,140398,0.0,1.0
2025-10-23,51.02,52.02,49.88,50.13,102124,51.02,52.02,49.88,50.13,102124,0.0,1.0
2025-10-24,51.31,51.96,50.5675,51.96,52855,51.31,51.96,50.5675,51.96,52855,0.0,1.0
2025-10-27,55.35,56.12,55.0,55.44,85115,55.35,56.12,55.0,55.44,85115,0.0,1.0
2025-10-28,53.95,56.45,53.935,55.33,63298,53.95,56.45,53.935,55.33,63298,0.0,1.0
2025-10-29,51.02,53.94,49.86,53.94,154897,51.02,53.94,49.86,53.94,154897,0.0,1.0
2025-10-30,47.25,49.11,46.9577,49.08,137547,47.25,49.11,46.9577,49.08,137547,0.0,1.0
2025-10-31,50.15,51.1,49.0371,50.17,90249,50.15,51.1,49.0371,50.17,90249,0.0,1.0
2025-11-03,47.25,48.505,46.0,48.02,185759,47.25,48.505,46.0,48.02,185759,0.0,1.0
2025-11-04,41.93,45.506,40.89,44.53,300219,41.93,45.506,40.89,44.53,300219,0.0,1.0
2025-11-05,44.6,45.09,43.185,43.5,111428,44.6,45.09,43.185,43.5,111428,0.0,1.0
2025-11-06,41.935,43.615,41.49,43.55,171821,41.935,43.615,41.49,43.55,171821,0.0,1.0
2025-11-07,44.23,44.34,40.8,41.38,130842,44.23,44.34,40.8,41.38,130842,0.0,1.0
2025-11-10,46.25,46.4,45.02,46.37,110942,46.25,46.4,45.02,46.37,110942,0.0,1.0
2025-11-11,43.36,44.97,43.235,44.91,50563,43.36,44.97,43.235,44.91,50563,0.0,1.0
2025-11-12,42.23,45.06,41.67,45.0,86925,42.23,45.06,41.67,45.0,86925,0.0,1.0
2025-11-13,39.23,43.72,39.0422,43.01,133860,39.23,43.72,39.0422,43.01,133860,0.0,1.0
2025-11-14,36.19,38.773,36.11,37.14,166604,36.19,38.773,36.11,37.14,166604,0.0,1.0
2025-11-17,34.4,37.285,33.83,36.04,136909,34.4,37.285,33.83,36.04,136909,0.0,1.0
2025-11-18,35.03,35.75,33.8,34.21,105028,35.03,35.75,33.8,34.21,105028,0.0,1.0
2025-11-19,32.45,34.68,31.741,33.78,172388,32.45,34.68,31.741,33.78,172388,0.0,1.0
2025-11-20,30.15,34.0,29.9435,33.91,214571,30.15,34.0,29.9435,33.91,214571,0.0,1.0
2025-11-21,28.95,29.6,27.375,28.3,417980,28.95,29.6,27.375,28.3,417980,0.0,1.0
2025-11-24,32.05,32.1368,29.3615,29.84,246867,32.05,32.1368,29.3615,29.84,246867,0.0,1.0
2025-11-25,30.72,31.279,29.84,30.6,124543,30.72,31.279,29.84,30.6,124543,0.0,1.0
2025-11-26,32.52,32.86,30.255,30.69,143522,32.52,32.86,30.255,30.69,143522,0.0,1.0