date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-11,46.53,50.18,46.1182,48.13,965849,46.53,50.18,46.1182,48.13,965849,0.0,1.0
2024-01-12,43.86,46.29,43.42,46.2,1041794,43.86,46.29,43.42,46.2,1041794,0.0,1.0
2024-01-16,43.42,43.49,42.2071,43.02,862140,43.42,43.49,42.2071,43.02,862140,0.0,1.0
2024-01-17,42.81,42.91,42.29,42.72,908830,42.81,42.91,42.29,42.72,908830,0.0,1.0
2024-01-18,40.85,42.8255,40.65,42.68,1648875,40.85,42.8255,40.65,42.68,1648875,0.0,1.0
2024-01-19,41.565,42.0877,40.3,41.18,1742466,41.565,42.0877,40.3,41.18,1742466,0.0,1.0
2024-01-22,40.2,40.82,39.39,40.68,211127,40.2,40.82,39.39,40.68,211127,0.0,1.0
2024-01-23,39.17,39.59,38.56,38.84,123896,39.17,39.59,38.56,38.84,123896,0.0,1.0
2024-01-24,39.56,40.19,39.51,40.0,55812,39.56,40.19,39.51,40.0,55812,0.0,1.0
2024-01-25,39.78,40.06,39.52,40.04,152843,39.78,40.06,39.52,40.04,152843,0.0,1.0
2024-01-26,41.98,42.19,41.11,41.19,289127,41.98,42.19,41.11,41.19,289127,0.0,1.0
2024-01-29,43.15,43.31,41.8,42.02,332258,43.15,43.31,41.8,42.02,332258,0.0,1.0
2024-01-30,43.57,43.74,43.24,43.44,923303,43.57,43.74,43.24,43.44,923303,0.0,1.0
2024-01-31,42.49,43.74,42.49,42.69,316512,42.49,43.74,42.49,42.69,316512,0.0,1.0
2024-02-01,43.02,43.26,42.34,42.38,328970,43.02,43.26,42.34,42.38,328970,0.0,1.0
2024-02-02,42.95,43.46,42.67,42.72,552813,42.95,43.46,42.67,42.72,552813,0.0,1.0
2024-02-05,42.39,43.44,42.28,43.44,273643,42.39,43.44,42.28,43.44,273643,0.0,1.0
2024-02-06,43.13,43.39,42.84,42.97,368320,43.13,43.39,42.84,42.97,368320,0.0,1.0
2024-02-07,44.18,44.28,42.92,43.18,495428,44.18,44.28,42.92,43.18,495428,0.0,1.0
2024-02-08,45.59,45.6205,44.9993,45.13,392115,45.59,45.6205,44.9993,45.13,392115,0.0,1.0
2024-02-09,47.59,48.27,46.8586,47.03,827051,47.59,48.27,46.8586,47.03,827051,0.0,1.0
2024-02-12,50.27,50.42,48.1892,48.27,661167,50.27,50.42,48.1892,48.27,661167,0.0,1.0
2024-02-13,49.49,49.53,48.43,49.13,152676,49.49,49.53,48.43,49.13,152676,0.0,1.0
2024-02-14,51.79,52.15,51.3311,51.87,1078187,51.79,52.15,51.3311,51.87,1078187,0.0,1.0
2024-02-15,51.83,52.8999,51.74,52.56,170527,51.83,52.8999,51.74,52.56,170527,0.0,1.0
2024-02-16,51.95,52.4984,51.64,52.33,218696,51.95,52.4984,51.64,52.33,218696,0.0,1.0
2024-02-20,52.01,52.4,50.79,52.36,595395,52.01,52.4,50.79,52.36,595395,0.0,1.0
2024-02-21,51.0,51.46,50.7,50.97,647026,51.0,51.46,50.7,50.97,647026,0.0,1.0
2024-02-22,52.04,52.14,51.05,51.16,253869,52.04,52.14,51.05,51.16,253869,0.0,1.0
2024-02-23,51.13,51.35,50.64,51.26,397671,51.13,51.35,50.64,51.26,397671,0.0,1.0
2024-02-26,54.52,55.0,51.44,51.46,1105598,54.52,55.0,51.44,51.46,1105598,0.0,1.0
2024-02-27,57.1,57.68,56.31,56.98,743902,57.1,57.68,56.31,56.98,743902,0.0,1.0
2024-02-28,60.4,64.41,59.11,60.28,2691941,60.4,64.41,59.11,60.28,2691941,0.0,1.0
2024-02-29,62.07,63.6473,60.43,63.44,772899,62.07,63.6473,60.43,63.44,772899,0.0,1.0
2024-03-01,63.09,63.29,61.25,62.54,368377,63.09,63.29,61.25,62.54,368377,0.0,1.0
2024-03-04,67.75,68.0399,65.47,65.52,763606,67.75,68.0399,65.47,65.52,763606,0.0,1.0
2024-03-05,61.97,69.43,59.68,67.78,1956862,61.97,69.43,59.68,67.78,1956862,0.0,1.0
2024-03-06,67.09,67.61,65.4,67.0,527234,67.09,67.61,65.4,67.0,527234,0.0,1.0
2024-03-07,67.79,68.17,66.68,67.45,486908,67.79,68.17,66.68,67.45,486908,0.0,1.0
2024-03-08,69.38,70.39,66.18,68.17,1692968,69.38,70.39,66.18,68.17,1692968,0.0,1.0
2024-03-11,72.15,72.96,71.39,72.44,892031,72.15,72.96,71.39,72.44,892031,0.0,1.0
2024-03-12,71.44,73.23,68.75,72.45,1831000,71.44,73.23,68.75,72.45,1831000,0.0,1.0
2024-03-13,73.61,73.61,71.75,72.82,1021062,73.61,73.61,71.75,72.82,1021062,0.0,1.0
2024-03-14,69.34,72.768,68.47,72.67,1491500,69.34,72.768,68.47,72.67,1491500,0.0,1.0
2024-03-15,69.14,70.54,67.43,67.89,909823,69.14,70.54,67.43,67.89,909823,0.0,1.0
2024-03-18,66.91,68.555,66.53,67.95,516706,66.91,68.555,66.53,67.95,516706,0.0,1.0
2024-03-19,64.37,65.8,62.25,63.81,520615,64.37,65.8,62.25,63.81,520615,0.0,1.0
2024-03-20,65.93,66.1,62.09,63.48,1023947,65.93,66.1,62.09,63.48,1023947,0.0,1.0
2024-03-21,65.3,67.74,64.99,67.74,630335,65.3,67.74,64.99,67.74,630335,0.0,1.0
2024-03-22,63.98,64.38,62.71,64.3,711483,63.98,64.38,62.71,64.3,711483,0.0,1.0
2024-03-25,71.17,71.25,67.11,67.11,1028849,71.17,71.25,67.11,67.11,1028849,0.0,1.0
2024-03-26,69.57,71.08,69.41,71.01,607193,69.57,71.08,69.41,71.01,607193,0.0,1.0
2024-03-27,68.71,71.91,68.49,71.75,595929,68.71,71.91,68.49,71.75,595929,0.0,1.0
2024-03-28,71.01,71.83,70.59,71.23,421365,71.01,71.83,70.59,71.23,421365,0.0,1.0
2024-04-01,69.8,70.21,68.2003,70.17,270614,69.8,70.21,68.2003,70.17,270614,0.0,1.0
2024-04-02,65.96,66.36,64.56,64.94,305777,65.96,66.36,64.56,64.94,305777,0.0,1.0
2024-04-03,65.87,67.0,65.63,65.84,244502,65.87,67.0,65.63,65.84,244502,0.0,1.0
2024-04-04,68.58,69.39,67.19,67.41,383689,68.58,69.39,67.19,67.41,383689,0.0,1.0
2024-04-05,67.41,68.6399,66.89,67.0,324414,67.41,68.6399,66.89,67.0,324414,0.0,1.0
2024-04-08,71.8,72.25,71.28,72.25,425855,71.8,72.25,71.28,72.25,425855,0.0,1.0
2024-04-09,69.02,70.98,68.28,70.77,381275,69.02,70.98,68.28,70.77,381275,0.0,1.0
2024-04-10,70.09,70.09,67.555,67.72,286486,70.09,70.09,67.555,67.72,286486,0.0,1.0
2024-04-11,70.51,70.92,69.55,70.8,294734,70.51,70.92,69.55,70.8,294734,0.0,1.0
2024-04-12,66.89,70.29,65.2185,70.25,818148,66.89,70.29,65.2185,70.25,818148,0.0,1.0
2024-04-15,63.33,66.5316,62.4349,66.32,295930,63.33,66.5316,62.4349,66.32,295930,0.0,1.0
2024-04-16,62.75,63.38,61.7604,63.26,293731,62.75,63.38,61.7604,63.26,293731,0.0,1.0
2024-04-17,61.02,62.98,59.71,62.36,568671,61.02,62.98,59.71,62.36,568671,0.0,1.0
2024-04-18,63.55,64.1,62.05,62.51,230127,63.55,64.1,62.05,62.51,230127,0.0,1.0
2024-04-19,64.36,65.19,63.64,64.87,220973,64.36,65.19,63.64,64.87,220973,0.0,1.0
2024-04-22,66.57,66.95,65.78,66.17,247979,66.57,66.95,65.78,66.17,247979,0.0,1.0
2024-04-23,66.52,67.2028,66.2,66.23,142436,66.52,67.2028,66.2,66.23,142436,0.0,1.0
2024-04-24,63.86,66.36,63.7932,66.1,334475,63.86,66.36,63.7932,66.1,334475,0.0,1.0
2024-04-25,64.75,64.91,62.84,63.17,198740,64.75,64.91,62.84,63.17,198740,0.0,1.0
2024-04-26,63.77,64.77,63.3218,63.81,297794,63.77,64.77,63.3218,63.81,297794,0.0,1.0
2024-04-29,62.92,63.19,61.72,62.54,110538,62.92,63.19,61.72,62.54,110538,0.0,1.0
2024-04-30,59.02,61.43,58.93,61.2,438610,59.02,61.43,58.93,61.2,438610,0.0,1.0
2024-05-01,56.91,59.4,56.5759,57.64,406348,56.91,59.4,56.5759,57.64,406348,0.0,1.0
2024-05-02,59.47,59.6,58.32,58.82,437148,59.47,59.6,58.32,58.82,437148,0.0,1.0
2024-05-03,62.23,62.33,61.28,61.34,562439,62.23,62.33,61.28,61.34,562439,0.0,1.0
2024-05-06,63.19,64.27,62.81,63.7,206530,63.19,64.27,62.81,63.7,206530,0.0,1.0
2024-05-07,63.11,64.37,62.86,63.62,149873,63.11,64.37,62.86,63.62,149873,0.0,1.0
2024-05-08,62.17,62.75,61.78,62.06,64977,62.17,62.75,61.78,62.06,64977,0.0,1.0
2024-05-09,62.55,62.74,60.91,61.34,97928,62.55,62.74,60.91,61.34,97928,0.0,1.0
2024-05-10,60.7,63.18,60.195,62.94,260173,60.7,63.18,60.195,62.94,260173,0.0,1.0
2024-05-13,63.2,63.5,62.63,62.865,276987,63.2,63.5,62.63,62.865,276987,0.0,1.0
2024-05-14,61.61,62.24,61.13,62.01,100449,61.61,62.24,61.13,62.01,100449,0.0,1.0
2024-05-15,66.12,66.56,64.04,64.36,330420,66.12,66.56,64.04,64.36,330420,0.0,1.0
2024-05-16,65.26,66.5,64.68,66.1,177660,65.26,66.5,64.68,66.1,177660,0.0,1.0
2024-05-17,67.15,67.59,65.935,66.47,139829,67.15,67.59,65.935,66.47,139829,0.0,1.0
2024-05-20,70.15,70.21,66.83,67.1,113001,70.15,70.21,66.83,67.1,113001,0.0,1.0
2024-05-21,69.3,71.33,69.19,71.0,166565,69.3,71.33,69.19,71.0,166565,0.0,1.0
2024-05-22,69.78,70.71,69.29,69.8,155480,69.78,70.71,69.29,69.8,155480,0.0,1.0
2024-05-23,67.2,69.29,66.76,69.29,111388,67.2,69.29,66.76,69.29,111388,0.0,1.0
2024-05-24,69.28,69.41,67.15,67.48,132371,69.28,69.41,67.15,67.48,132371,0.0,1.0
2024-05-28,68.41,68.56,67.23,68.43,100422,68.41,68.56,67.23,68.43,100422,0.0,1.0
2024-05-29,67.19,67.9,67.13,67.77,30255,67.19,67.9,67.13,67.77,30255,0.0,1.0
2024-05-30,68.73,69.64,68.09,68.28,132709,68.73,69.64,68.09,68.28,132709,0.0,1.0
2024-05-31,67.62,68.8,66.61,68.8,94574,67.62,68.8,66.61,68.8,94574,0.0,1.0
2024-06-03,69.21,70.36,68.66,69.77,110464,69.21,70.36,68.66,69.77,110464,0.0,1.0
2024-06-04,70.47,71.14,69.32,69.5,171127,70.47,71.14,69.32,69.5,171127,0.0,1.0
2024-06-05,71.3,71.87,70.45,71.15,108141,71.3,71.87,70.45,71.15,108141,0.0,1.0
2024-06-06,70.42,71.68,70.42,71.12,82746,70.42,71.68,70.42,71.12,82746,0.0,1.0
2024-06-07,69.14,71.69,68.28,71.35,259467,69.14,71.69,68.28,71.35,259467,0.0,1.0
2024-06-10,69.41,70.13,69.19,69.29,63534,69.41,70.13,69.19,69.29,63534,0.0,1.0
2024-06-11,67.44,67.62,66.01,67.23,213735,67.44,67.62,66.01,67.23,213735,0.0,1.0
2024-06-12,67.45,70.11,67.24,69.31,267432,67.45,70.11,67.24,69.31,267432,0.0,1.0
2024-06-13,66.54,68.29,66.18,68.08,255530,66.54,68.29,66.18,68.08,255530,0.0,1.0
2024-06-14,65.45,67.35,65.0,67.35,153748,65.45,67.35,65.0,67.35,153748,0.0,1.0
2024-06-17,66.68,67.26,65.01,65.63,245763,66.68,67.26,65.01,65.63,245763,0.0,1.0
2024-06-18,64.31,65.33,63.97,64.87,197025,64.31,65.33,63.97,64.87,197025,0.0,1.0
2024-06-20,65.09,65.48,64.54,65.3,122556,65.09,65.48,64.54,65.3,122556,0.0,1.0
2024-06-21,64.22,64.3869,63.33,63.65,89375,64.22,64.3869,63.33,63.65,89375,0.0,1.0
2024-06-24,59.34,61.65,59.0,61.27,458146,59.34,61.65,59.0,61.27,458146,0.0,1.0
2024-06-25,61.92,62.28,61.0,61.2,235268,61.92,62.28,61.0,61.2,235268,0.0,1.0
2024-06-26,60.95,61.98,60.7,61.55,108056,60.95,61.98,60.7,61.55,108056,0.0,1.0
2024-06-27,61.34,62.4,61.34,61.61,163494,61.34,62.4,61.34,61.61,163494,0.0,1.0
2024-06-28,59.75,61.8,59.75,61.47,487674,59.75,61.8,59.75,61.47,487674,0.0,1.0
2024-07-01,63.18,63.88,62.47,62.85,447196,63.18,63.88,62.47,62.85,447196,0.0,1.0
2024-07-02,61.86,63.12,61.71,62.85,169024,61.86,63.12,61.71,62.85,169024,0.0,1.0
2024-07-03,60.4,60.64,59.92,60.31,119864,60.4,60.64,59.92,60.31,119864,0.0,1.0
2024-07-05,56.54,57.04,55.4,55.55,515569,56.54,57.04,55.4,55.55,515569,0.0,1.0
2024-07-08,56.5,57.38,55.0,57.23,559434,56.5,57.38,55.0,57.23,559434,0.0,1.0
2024-07-09,57.86,58.32,56.99,57.24,299998,57.86,58.32,56.99,57.24,299998,0.0,1.0
2024-07-10,57.42,58.05,57.35,58.02,776229,57.42,58.05,57.35,58.02,776229,0.0,1.0
2024-07-11,57.37,59.0,57.185,58.84,210530,57.37,59.0,57.185,58.84,210530,0.0,1.0
2024-07-12,57.64,58.59,57.54,57.62,311273,57.64,58.59,57.54,57.62,311273,0.0,1.0
2024-07-15,63.45,64.0,62.53,62.9,388670,63.45,64.0,62.53,62.9,388670,0.0,1.0
2024-07-16,65.22,65.29,63.17,63.96,616225,65.22,65.29,63.17,63.96,616225,0.0,1.0
2024-07-17,64.66,65.46,63.93,64.72,129417,64.66,65.46,63.93,64.72,129417,0.0,1.0
2024-07-18,63.6,64.96,63.33,64.96,124763,63.6,64.96,63.33,64.96,124763,0.0,1.0
2024-07-19,67.27,67.57,64.11,64.12,391294,67.27,67.57,64.11,64.12,391294,0.0,1.0
2024-07-22,68.29,68.33,66.62,67.71,109926,68.29,68.33,66.62,67.71,109926,0.0,1.0
2024-07-23,65.59,67.3358,65.44,66.63,254271,65.59,67.3358,65.44,66.63,254271,0.0,1.0
2024-07-24,65.61,67.08,65.6,66.73,190117,65.61,67.08,65.6,66.73,190117,0.0,1.0
2024-07-25,64.67,65.17,63.41,64.3,173945,64.67,65.17,63.41,64.3,173945,0.0,1.0
2024-07-26,68.11,68.23,67.01,67.49,141120,68.11,68.23,67.01,67.49,141120,0.0,1.0
2024-07-29,67.32,69.752,66.47,69.73,464977,67.32,69.752,66.47,69.73,464977,0.0,1.0
2024-07-30,65.94,66.925,65.5,66.67,122555,65.94,66.925,65.5,66.67,122555,0.0,1.0
2024-07-31,65.25,66.75,64.98,66.47,105826,65.25,66.75,64.98,66.47,105826,0.0,1.0
2024-08-01,63.38,64.779,62.2052,64.67,221476,63.38,64.779,62.2052,64.67,221476,0.0,1.0
2024-08-02,62.54,65.52,62.33,64.79,200662,62.54,65.52,62.33,64.79,200662,0.0,1.0
2024-08-05,53.51,55.54,49.51,49.79,723217,53.51,55.54,49.51,49.79,723217,0.0,1.0
2024-08-06,56.75,57.08,54.45,55.17,211795,56.75,57.08,54.45,55.17,211795,0.0,1.0
2024-08-07,54.71,57.51,54.67,57.24,242591,54.71,57.51,54.67,57.24,242591,0.0,1.0
2024-08-08,59.45,59.91,56.72,57.87,236616,59.45,59.91,56.72,57.87,236616,0.0,1.0
2024-08-09,60.69,61.09,59.64,60.42,274125,60.69,61.09,59.64,60.42,274125,0.0,1.0
2024-08-12,59.07,60.55,57.8621,59.58,130822,59.07,60.55,57.8621,59.58,130822,0.0,1.0
2024-08-13,60.87,61.6,58.91,58.99,141835,60.87,61.6,58.91,58.99,141835,0.0,1.0
2024-08-14,58.91,60.88,58.68,60.85,236913,58.91,60.88,58.68,60.85,236913,0.0,1.0
2024-08-15,57.07,59.82,56.7543,59.22,190316,57.07,59.82,56.7543,59.22,190316,0.0,1.0
2024-08-16,59.71,59.9,57.84,58.61,148937,59.71,59.9,57.84,58.61,148937,0.0,1.0
2024-08-19,59.03,59.3,58.09,58.79,90639,59.03,59.3,58.09,58.79,90639,0.0,1.0
2024-08-20,59.49,61.02,58.59,60.57,129719,59.49,61.02,58.59,60.57,129719,0.0,1.0
2024-08-21,61.61,61.65,58.88,59.44,149250,61.61,61.65,58.88,59.44,149250,0.0,1.0
2024-08-22,60.32,60.94,60.1,60.86,82417,60.32,60.94,60.1,60.86,82417,0.0,1.0
2024-08-23,63.66,63.95,60.83,61.1,535349,63.66,63.95,60.83,61.1,535349,0.0,1.0
2024-08-26,63.37,63.9,63.1,63.86,166661,63.37,63.9,63.1,63.86,166661,0.0,1.0
2024-08-27,62.15,62.5,61.49,62.5,116618,62.15,62.5,61.49,62.5,116618,0.0,1.0
2024-08-28,58.89,60.01,57.8518,59.89,259710,58.89,60.01,57.8518,59.89,259710,0.0,1.0
2024-08-29,59.18,61.0701,58.9,60.28,303089,59.18,61.0701,58.9,60.28,303089,0.0,1.0
2024-08-30,58.63,59.82,57.74,59.59,191238,58.63,59.82,57.74,59.59,191238,0.0,1.0
2024-09-03,58.03,59.12,57.4706,59.12,207526,58.03,59.12,57.4706,59.12,207526,0.0,1.0
2024-09-04,58.01,58.5,56.12,56.49,114198,58.01,58.5,56.12,56.49,114198,0.0,1.0
2024-09-05,56.05,57.13,55.75,56.72,116275,56.05,57.13,55.75,56.72,116275,0.0,1.0
2024-09-06,53.48,56.87,53.23,56.78,192304,53.48,56.87,53.23,56.78,192304,0.0,1.0
2024-09-09,57.15,57.2,54.9,55.4,207202,57.15,57.2,54.9,55.4,207202,0.0,1.0
2024-09-10,57.93,58.07,56.5999,56.95,130875,57.93,58.07,56.5999,56.95,130875,0.0,1.0
2024-09-11,57.65,58.01,55.52,56.87,72587,57.65,58.01,55.52,56.87,72587,0.0,1.0
2024-09-12,58.4,58.6199,57.364,57.78,51126,58.4,58.6199,57.364,57.78,51126,0.0,1.0
2024-09-13,59.78,60.08,57.71,57.71,185197,59.78,60.08,57.71,57.71,185197,0.0,1.0
2024-09-16,58.01,58.73,57.53,58.56,70810,58.01,58.73,57.53,58.56,70810,0.0,1.0
2024-09-17,59.91,61.4099,58.9,59.29,219349,59.91,61.4099,58.9,59.29,219349,0.0,1.0
2024-09-18,60.0,61.34,59.3,59.97,123003,60.0,61.34,59.3,59.97,123003,0.0,1.0
2024-09-19,63.26,63.9489,62.8,63.27,91381,63.26,63.9489,62.8,63.27,91381,0.0,1.0
2024-09-20,62.88,63.53,62.5201,62.93,113835,62.88,63.53,62.5201,62.93,113835,0.0,1.0
2024-09-23,63.28,63.82,63.06,63.29,36733,63.28,63.82,63.06,63.29,36733,0.0,1.0
2024-09-24,64.3,64.4,62.8,63.55,40223,64.3,64.4,62.8,63.55,40223,0.0,1.0
2024-09-25,63.19,64.01,62.95,63.6,261508,63.19,64.01,62.95,63.6,261508,0.0,1.0
2024-09-26,64.7,65.92,64.26,64.37,290024,64.7,65.92,64.26,64.37,290024,0.0,1.0
2024-09-27,65.66,66.61,65.42,65.67,155630,65.66,66.61,65.42,65.67,155630,0.0,1.0
2024-09-30,63.54,64.0767,63.04,64.0,66473,63.54,64.0767,63.04,64.0,66473,0.0,1.0
2024-10-01,61.77,63.36,61.0,63.34,114913,61.77,63.36,61.0,63.34,114913,0.0,1.0
2024-10-02,60.19,62.37,60.0,60.86,121351,60.19,62.37,60.0,60.86,121351,0.0,1.0
2024-10-03,61.02,61.06,60.0,60.5,56519,61.02,61.06,60.0,60.5,56519,0.0,1.0
2024-10-04,62.39,62.51,60.78,61.56,66952,62.39,62.51,60.78,61.56,66952,0.0,1.0
2024-10-07,63.38,64.52,62.7901,63.09,140314,63.38,64.52,62.7901,63.09,140314,0.0,1.0
2024-10-08,62.25,63.23,61.86,62.58,127856,62.25,63.23,61.86,62.58,127856,0.0,1.0
2024-10-09,61.0,62.3395,60.83,61.8,86615,61.0,62.3395,60.83,61.8,86615,0.0,1.0
2024-10-10,59.7,61.14,58.8699,61.14,121523,59.7,61.14,58.8699,61.14,121523,0.0,1.0
2024-10-11,63.1,63.3227,61.43,61.45,176459,63.1,63.3227,61.43,61.45,176459,0.0,1.0
2024-10-14,65.94,66.25,64.69,64.78,234241,65.94,66.25,64.69,64.78,234241,0.0,1.0
2024-10-15,67.02,68.04,64.92,65.9,300198,67.02,68.04,64.92,65.9,300198,0.0,1.0
2024-10-16,67.75,68.36,67.22,67.93,111158,67.75,68.36,67.22,67.93,111158,0.0,1.0
2024-10-17,66.88,67.67,66.7,67.0,73225,66.88,67.67,66.7,67.0,73225,0.0,1.0
2024-10-18,68.59,69.08,67.77,67.845,308949,68.59,69.08,67.77,67.845,308949,0.0,1.0
2024-10-21,67.74,67.88,66.83,67.88,87916,67.74,67.88,66.83,67.88,87916,0.0,1.0
2024-10-22,67.39,67.595,66.555,67.1,65930,67.39,67.595,66.555,67.1,65930,0.0,1.0
2024-10-23,66.4,66.83,65.14,66.5,92512,66.4,66.83,65.14,66.5,92512,0.0,1.0
2024-10-24,68.24,68.28,67.29,67.59,134914,68.24,68.28,67.29,67.59,134914,0.0,1.0
2024-10-25,66.75,68.75,65.88,68.05,87120,66.75,68.75,65.88,68.05,87120,0.0,1.0
2024-10-28,69.64,69.87,68.42,68.89,99575,69.64,69.87,68.42,68.89,99575,0.0,1.0
2024-10-29,72.56,73.65,70.85,71.17,240141,72.56,73.65,70.85,71.17,240141,0.0,1.0
2024-10-30,71.8,72.44,71.4035,71.8,127754,71.8,72.44,71.4035,71.8,127754,0.0,1.0
2024-10-31,69.91,71.96,69.81,71.96,168553,69.91,71.96,69.81,71.96,168553,0.0,1.0
2024-11-01,69.17,71.55,68.73,70.16,120537,69.17,71.55,68.73,70.16,120537,0.0,1.0
2024-11-04,67.21,68.66,67.09,68.55,164509,67.21,68.66,67.09,68.55,164509,0.0,1.0
2024-11-05,69.32,70.425,68.71,69.19,199916,69.32,70.425,68.71,69.19,199916,0.0,1.0
2024-11-06,76.13,76.55,73.48,74.24,401796,76.13,76.55,73.48,74.24,401796,0.0,1.0
2024-11-07,76.48,76.94,74.65,74.94,157292,76.48,76.94,74.65,74.94,157292,0.0,1.0
2024-11-08,76.79,77.37,75.72,76.29,197770,76.79,77.37,75.72,76.29,197770,0.0,1.0
2024-11-11,86.98,87.5336,81.69,81.93,367644,86.98,87.5336,81.69,81.93,367644,0.0,1.0
2024-11-12,89.54,89.99,85.185,86.04,351951,89.54,89.99,85.185,86.04,351951,0.0,1.0
2024-11-13,89.725,93.5,89.31,90.0,523629,89.725,93.5,89.31,90.0,523629,0.0,1.0
2024-11-14,87.42,91.775,87.36,91.31,223606,87.42,91.775,87.36,91.31,223606,0.0,1.0
2024-11-15,91.43,91.519,87.73,89.35,142931,91.43,91.519,87.73,89.35,142931,0.0,1.0
2024-11-18,91.64,92.65,89.68,90.44,152826,91.64,92.65,89.68,90.44,152826,0.0,1.0
2024-11-19,92.545,94.08,91.18,91.65,114967,92.545,94.08,91.18,91.65,114967,0.0,1.0
2024-11-20,94.4,95.0,93.23,94.65,146028,94.4,95.0,93.23,94.65,146028,0.0,1.0
2024-11-21,98.13,99.12,95.67,97.36,219352,98.13,99.12,95.67,97.36,219352,0.0,1.0
2024-11-22,99.25,99.74,97.13,97.72,255660,99.25,99.74,97.13,97.72,255660,0.0,1.0
2024-11-25,94.87,97.37,94.34,97.31,326389,94.87,97.37,94.34,97.31,326389,0.0,1.0
2024-11-26,90.84,94.73,90.53,92.11,334829,90.84,94.73,90.53,92.11,334829,0.0,1.0
2024-11-27,96.59,97.4,94.1951,94.48,340900,96.59,97.4,94.1951,94.48,340900,0.0,1.0
2024-11-29,97.01,98.85,97.0,97.4,89879,97.01,98.85,97.0,97.4,89879,0.0,1.0
2024-12-02,95.65,97.45,94.32,96.04,357120,95.65,97.45,94.32,96.04,357120,0.0,1.0
2024-12-03,95.6,96.33,93.58,94.13,182865,95.6,96.33,93.58,94.13,182865,0.0,1.0
2024-12-04,98.94,99.29,94.57,95.85,298917,98.94,99.29,94.57,95.85,298917,0.0,1.0
2024-12-05,98.86,103.76,97.79,102.9,406122,98.86,103.76,97.79,102.9,406122,0.0,1.0
2024-12-06,101.42,102.05,98.5845,99.35,205772,101.42,102.05,98.5845,99.35,205772,0.0,1.0
2024-12-09,96.07,100.35,95.95,99.02,231862,96.07,100.35,95.95,99.02,231862,0.0,1.0
2024-12-10,96.29,98.09,94.11,97.88,203755,96.29,98.09,94.11,97.88,203755,0.0,1.0
2024-12-11,101.23,101.68,98.47,98.65,269680,101.23,101.68,98.47,98.65,269680,0.0,1.0
2024-12-12,99.91,102.5,99.13,101.38,282849,99.91,102.5,99.13,101.38,282849,0.0,1.0
2024-12-13,101.56,101.91,99.61,100.26,176602,101.56,101.91,99.61,100.26,176602,0.0,1.0
2024-12-16,105.58,107.8,104.22,104.27,456073,105.58,107.8,104.22,104.27,456073,0.0,1.0
2024-12-17,106.43,108.26,105.58,107.7,905057,106.43,108.26,105.58,107.7,905057,0.0,1.0
2024-12-18,100.46,104.84,99.77,104.52,723120,100.46,104.84,99.77,104.52,723120,0.0,1.0
2024-12-19,96.13,102.655,95.34,102.21,786530,96.13,102.655,95.34,102.21,786530,0.0,1.0
2024-12-20,96.22,97.62,94.73,94.97,460406,96.22,97.62,94.73,94.97,460406,0.0,1.0
2024-12-23,92.92,95.41,92.2,95.3,398531,92.92,95.41,92.2,95.3,398531,0.0,1.0
2024-12-24,98.57,98.92,96.415,96.7,81018,98.57,98.92,96.415,96.7,81018,0.0,1.0
2024-12-26,95.39,96.425,94.9241,95.59,215422,95.39,96.425,94.9241,95.59,215422,0.0,1.0
2024-12-27,94.22,96.17,93.0,96.17,185855,94.22,96.17,93.0,96.17,185855,0.0,1.0
2024-12-30,94.23,94.64,91.06,92.53,122668,94.23,94.64,91.06,92.53,122668,0.0,1.0
2024-12-31,93.31,95.95,93.1201,95.69,83556,93.31,95.95,93.1201,95.69,83556,0.0,1.0
2025-01-02,97.28,97.79,95.98,96.4,112466,97.28,97.79,95.98,96.4,112466,0.0,1.0
2025-01-03,98.24,98.91,96.65,97.18,67734,98.24,98.91,96.65,97.18,67734,0.0,1.0
2025-01-06,102.17,102.53,98.825,99.04,149179,102.17,102.53,98.825,99.04,149179,0.0,1.0
2025-01-07,96.28,100.67,95.86,100.65,208541,96.28,100.67,95.86,100.65,208541,0.0,1.0
2025-01-08,93.84,95.7,92.2301,95.3,190841,93.84,95.7,92.2301,95.3,190841,0.0,1.0
2025-01-10,94.54,95.65,92.13,94.23,149399,94.54,95.65,92.13,94.23,149399,0.0,1.0
2025-01-13,93.64,93.64,89.08,90.8,136167,93.64,93.64,89.08,90.8,136167,0.0,1.0
2025-01-14,96.3,97.23,95.44,96.7,67839,96.3,97.23,95.44,96.7,67839,0.0,1.0
2025-01-15,99.48,100.6551,98.56,98.64,145586,99.48,100.6551,98.56,98.64,145586,0.0,1.0
2025-01-16,100.28,100.555,97.18,99.32,83759,100.28,100.555,97.18,99.32,83759,0.0,1.0
2025-01-17,104.66,106.0,102.3,102.76,214804,104.66,106.0,102.3,102.76,214804,0.0,1.0
2025-01-21,106.06,107.14,102.64,105.06,222968,106.06,107.14,102.64,105.06,222968,0.0,1.0
2025-01-22,104.24,105.06,103.24,104.56,191549,104.24,105.06,103.24,104.56,191549,0.0,1.0
2025-01-23,103.25,106.76,102.1215,102.26,782927,103.25,106.76,102.1215,102.26,782927,0.0,1.0
2025-01-24,104.8,107.05,104.62,105.16,188632,104.8,107.05,104.62,105.16,188632,0.0,1.0
2025-01-27,101.24,102.14,98.64,100.69,227786,101.24,102.14,98.64,100.69,227786,0.0,1.0
2025-01-28,101.05,103.64,101.04,102.55,169260,101.05,103.64,101.04,102.55,169260,0.0,1.0
2025-01-29,104.18,104.7688,101.27,102.11,169505,104.18,104.7688,101.27,102.11,169505,0.0,1.0
2025-01-30,104.87,106.46,104.7,104.81,158553,104.87,106.46,104.7,104.81,158553,0.0,1.0
2025-01-31,101.4,106.0,101.25,104.65,303905,101.4,106.0,101.25,104.65,303905,0.0,1.0
2025-02-03,101.19,102.04,94.32,94.63,570427,101.19,102.04,94.32,94.63,570427,0.0,1.0
2025-02-04,98.62,100.76,97.9,99.23,465921,98.62,100.76,97.9,99.23,465921,0.0,1.0
2025-02-05,97.21,99.1,96.43,98.68,173982,97.21,99.1,96.43,98.68,173982,0.0,1.0
2025-02-06,96.87,98.865,95.585,98.18,244203,96.87,98.865,95.585,98.18,244203,0.0,1.0
2025-02-07,95.67,100.14,95.5,99.57,254161,95.67,100.14,95.5,99.57,254161,0.0,1.0
2025-02-10,97.17,97.84,96.73,97.7,932349,97.17,97.84,96.73,97.7,932349,0.0,1.0
2025-02-11,95.08,97.16,94.63,96.73,220813,95.08,97.16,94.63,96.73,220813,0.0,1.0
2025-02-12,96.86,97.48,94.38,94.55,320366,96.86,97.48,94.38,94.55,320366,0.0,1.0
2025-02-13,96.14,96.27,95.0,95.81,123815,96.14,96.27,95.0,95.81,123815,0.0,1.0
2025-02-14,97.22,98.88,96.21,96.41,137314,97.22,98.88,96.21,96.41,137314,0.0,1.0
2025-02-18,93.96,96.49,93.12,96.4,274811,93.96,96.49,93.12,96.4,274811,0.0,1.0
2025-02-19,95.95,96.52,95.21,96.17,82685,95.95,96.52,95.21,96.17,82685,0.0,1.0
2025-02-20,98.37,98.61,96.69,97.66,87432,98.37,98.61,96.69,97.66,87432,0.0,1.0
2025-02-21,94.72,99.21,94.49,99.03,379689,94.72,99.21,94.49,99.03,379689,0.0,1.0
2025-02-24,93.8,95.605,93.5,95.26,109566,93.8,95.605,93.5,95.26,109566,0.0,1.0
2025-02-25,87.96,89.0,85.55,89.0,1554632,87.96,89.0,85.55,89.0,1554632,0.0,1.0
2025-02-26,84.13,88.17,82.0,85.65,464611,84.13,88.17,82.0,85.65,464611,0.0,1.0
2025-02-27,83.19,86.12,82.33,86.12,311498,83.19,86.12,82.33,86.12,311498,0.0,1.0
2025-02-28,84.05,84.98,80.9642,81.63,272199,84.05,84.98,80.9642,81.63,272199,0.0,1.0
2025-03-03,85.88,93.14,85.0,93.1,337208,85.88,93.14,85.0,93.1,337208,0.0,1.0
2025-03-04,86.67,88.69,81.57,82.53,510282,86.67,88.69,81.57,82.53,510282,0.0,1.0
2025-03-05,90.28,90.34,87.1708,89.55,407223,90.28,90.34,87.1708,89.55,407223,0.0,1.0
2025-03-06,88.88,91.245,87.6,89.8,174443,88.88,91.245,87.6,89.8,174443,0.0,1.0
2025-03-07,86.82,90.88,86.26,88.94,296334,86.82,90.88,86.26,88.94,296334,0.0,1.0
2025-03-10,79.1,82.62,77.166,82.55,341866,79.1,82.62,77.166,82.55,341866,0.0,1.0
2025-03-11,82.88,83.415,78.95,81.26,672618,82.88,83.415,78.95,81.26,672618,0.0,1.0
2025-03-12,82.77,83.59,80.57,83.21,163142,82.77,83.59,80.57,83.21,163142,0.0,1.0
2025-03-13,79.97,82.735,79.68,82.735,136299,79.97,82.735,79.68,82.735,136299,0.0,1.0
2025-03-14,84.46,85.18,82.55,83.15,143414,84.46,85.18,82.55,83.15,143414,0.0,1.0
2025-03-17,84.4,84.5874,82.35,82.8,171741,84.4,84.5874,82.35,82.8,171741,0.0,1.0
2025-03-18,82.14,82.31,80.91,82.21,292372,82.14,82.31,80.91,82.21,292372,0.0,1.0
2025-03-19,85.32,85.85,83.47,83.839,193195,85.32,85.85,83.47,83.839,193195,0.0,1.0
2025-03-20,84.02,86.29,83.42,85.03,91676,84.02,86.29,83.42,85.03,91676,0.0,1.0
2025-03-21,83.8,84.11,83.03,83.54,34117,83.8,84.11,83.03,83.54,34117,0.0,1.0
2025-03-24,88.08,88.58,87.08,87.08,66731,88.08,88.58,87.08,87.08,66731,0.0,1.0
2025-03-25,88.01,88.19,87.0,87.59,70121,88.01,88.19,87.0,87.59,70121,0.0,1.0
2025-03-26,86.4,87.67,85.74,87.23,107896,86.4,87.67,85.74,87.23,107896,0.0,1.0
2025-03-27,86.85,87.3175,85.75,86.205,50372,86.85,87.3175,85.75,86.205,50372,0.0,1.0
2025-03-28,83.71,85.37,83.38,85.02,84878,83.71,85.37,83.38,85.02,84878,0.0,1.0
2025-03-31,82.22,83.67,81.5,82.33,153427,82.22,83.67,81.5,82.33,153427,0.0,1.0
2025-04-01,84.82,85.42,82.32,83.53,269275,84.82,85.42,82.32,83.53,269275,0.0,1.0
2025-04-02,86.73,87.22,84.49,84.5375,109538,86.73,87.22,84.49,84.5375,109538,0.0,1.0
2025-04-03,81.78,82.54,80.99,81.75,215007,81.78,82.54,80.99,81.75,215007,0.0,1.0
2025-04-04,83.77,84.44,81.59,82.41,333486,83.77,84.44,81.59,82.41,333486,0.0,1.0
2025-04-07,77.93,80.77,75.52,76.65,598949,77.93,80.77,75.52,76.65,598949,0.0,1.0
2025-04-08,76.6,80.04,76.0,80.0,260806,76.6,80.04,76.0,80.0,260806,0.0,1.0
2025-04-09,82.07,82.815,76.55,76.55,266259,82.07,82.815,76.55,76.55,266259,0.0,1.0
2025-04-10,79.4,81.62,78.22,81.47,188213,79.4,81.62,78.22,81.47,188213,0.0,1.0
2025-04-11,83.68,83.97,81.18,82.015,130908,83.68,83.97,81.18,82.015,130908,0.0,1.0
2025-04-14,84.74,85.64,83.6,84.76,59464,84.74,85.64,83.6,84.76,59464,0.0,1.0
2025-04-15,83.91,86.33,83.76,85.73,57997,83.91,86.33,83.76,85.73,57997,0.0,1.0
2025-04-16,84.23,85.3,83.2,83.65,113990,84.23,85.3,83.2,83.65,113990,0.0,1.0
2025-04-17,84.79,85.35,83.61,84.58,84146,84.79,85.35,83.61,84.58,84146,0.0,1.0
2025-04-21,87.3,88.48,86.27,87.14,196107,87.3,88.48,86.27,87.14,196107,0.0,1.0
2025-04-22,91.41,91.72,89.3464,89.56,401100,91.41,91.72,89.3464,89.56,401100,0.0,1.0
2025-04-23,93.21,94.39,91.8068,93.91,165231,93.21,94.39,91.8068,93.91,165231,0.0,1.0
2025-04-24,93.49,93.6,92.48,92.61,106126,93.49,93.6,92.48,92.61,106126,0.0,1.0
2025-04-25,95.27,95.8,93.89,94.19,160476,95.27,95.8,93.89,94.19,160476,0.0,1.0
2025-04-28,94.63,95.07,93.29,95.01,149159,94.63,95.07,93.29,95.01,149159,0.0,1.0
2025-04-29,95.21,95.3,94.515,94.81,57223,95.21,95.3,94.515,94.81,57223,0.0,1.0
2025-04-30,94.01,94.42,92.69,94.42,85818,94.01,94.42,92.69,94.42,85818,0.0,1.0
2025-05-01,96.38,97.43,95.74,96.61,150071,96.38,97.43,95.74,96.61,150071,0.0,1.0
2025-05-02,96.84,97.8,96.56,96.91,117207,96.84,97.8,96.56,96.91,117207,0.0,1.0
2025-05-05,94.18,94.69,93.4,94.0,105668,94.18,94.69,93.4,94.0,105668,0.0,1.0
2025-05-06,94.77,94.9484,93.14,93.53,77875,94.77,94.9484,93.14,93.53,77875,0.0,1.0
2025-05-07,96.01,97.36,95.65,96.62,81074,96.01,97.36,95.65,96.62,81074,0.0,1.0
2025-05-08,101.15,101.5,98.91,99.25,167444,101.15,101.5,98.91,99.25,167444,0.0,1.0
2025-05-09,103.08,103.63,102.25,102.89,103224,103.08,103.63,102.25,102.89,103224,0.0,1.0
2025-05-12,101.66,104.24,100.545,104.02,105712,101.66,104.24,100.545,104.02,105712,0.0,1.0
2025-05-13,104.7,104.9,102.8523,103.54,74043,104.7,104.9,102.8523,103.54,74043,0.0,1.0
2025-05-14,103.16,104.14,102.5,103.96,95232,103.16,104.14,102.5,103.96,95232,0.0,1.0
2025-05-15,103.04,104.0,101.19,102.41,97530,103.04,104.0,101.19,102.41,97530,0.0,1.0
2025-05-16,103.88,104.44,103.32,103.32,49407,103.88,104.44,103.32,103.32,49407,0.0,1.0
2025-05-19,105.32,105.43,102.28,102.28,52024,105.32,105.43,102.28,102.28,52024,0.0,1.0
2025-05-20,106.88,107.13,104.04,104.5,77567,106.88,107.13,104.04,104.5,77567,0.0,1.0
2025-05-21,108.41,109.67,105.915,106.33,277286,108.41,109.67,105.915,106.33,277286,0.0,1.0
2025-05-22,111.02,111.765,110.34,111.26,135340,111.02,111.765,110.34,111.26,135340,0.0,1.0
2025-05-23,108.57,109.86,107.98,108.57,286011,108.57,109.86,107.98,108.57,286011,0.0,1.0
2025-05-27,109.82,110.5,108.57,110.3,127117,109.82,110.5,108.57,110.3,127117,0.0,1.0
2025-05-28,106.76,108.72,106.69,108.61,178969,106.76,108.72,106.69,108.61,178969,0.0,1.0
2025-05-29,105.39,108.13,105.26,108.13,555371,105.39,108.13,105.26,108.13,555371,0.0,1.0
2025-05-30,104.47,105.71,103.43,105.36,148373,104.47,105.71,103.43,105.36,148373,0.0,1.0
2025-06-02,104.28,104.555,103.43,103.73,138799,104.28,104.555,103.43,103.73,138799,0.0,1.0
2025-06-03,106.11,106.7,105.02,105.43,93480,106.11,106.7,105.02,105.43,93480,0.0,1.0
2025-06-04,104.95,105.4,103.97,104.77,95841,104.95,105.4,103.97,104.77,95841,0.0,1.0
2025-06-05,101.71,105.69,101.4101,105.49,111406,101.71,105.69,101.4101,105.49,111406,0.0,1.0
2025-06-06,104.07,105.259,103.76,103.76,83774,104.07,105.259,103.76,103.76,83774,0.0,1.0
2025-06-09,108.44,108.6,106.78,107.41,105200,108.44,108.6,106.78,107.41,105200,0.0,1.0
2025-06-10,109.34,110.17,108.17,109.62,51072,109.34,110.17,108.17,109.62,51072,0.0,1.0
2025-06-11,108.64,110.21,108.28,109.63,56525,108.64,110.21,108.28,109.63,56525,0.0,1.0
2025-06-12,106.59,108.21,106.32,106.58,74862,106.59,108.21,106.32,106.58,74862,0.0,1.0
2025-06-13,104.98,105.8694,104.0,104.77,56371,104.98,105.8694,104.0,104.77,56371,0.0,1.0
2025-06-16,108.5,108.6948,106.35,106.41,34985,108.5,108.6948,106.35,106.41,34985,0.0,1.0
2025-06-17,104.54,105.5599,103.15,105.47,85778,104.54,105.5599,103.15,105.47,85778,0.0,1.0
2025-06-18,103.76,105.08,103.38,103.76,98677,103.76,105.08,103.38,103.76,98677,0.0,1.0
2025-06-20,103.02,105.9,102.2179,105.81,94454,103.02,105.9,102.2179,105.81,94454,0.0,1.0
2025-06-23,103.08,103.08,99.5,101.11,124045,103.08,103.08,99.5,101.11,124045,0.0,1.0
2025-06-24,105.46,106.06,104.6128,104.91,39548,105.46,106.06,104.6128,104.91,39548,0.0,1.0
2025-06-25,107.59,108.01,106.6204,107.65,42667,107.59,108.01,106.6204,107.65,42667,0.0,1.0
2025-06-26,107.44,107.53,106.4033,107.09,64992,107.44,107.53,106.4033,107.09,64992,0.0,1.0
2025-06-27,106.65,107.45,106.24,106.59,81839,106.65,107.45,106.24,106.59,81839,0.0,1.0
2025-06-30,107.53,107.68,106.4324,107.68,51914,107.53,107.68,106.4324,107.68,51914,0.0,1.0
2025-07-01,105.14,106.93,105.12,106.42,135161,105.14,106.93,105.12,106.42,135161,0.0,1.0
2025-07-02,109.55,109.62,107.25,107.39,244144,109.55,109.62,107.25,107.39,244144,0.0,1.0
2025-07-03,109.1,110.45,108.8905,109.18,89535,109.1,110.45,108.8905,109.18,89535,0.0,1.0
2025-07-07,107.85,108.4,107.25,108.27,49290,107.85,108.4,107.25,108.27,49290,0.0,1.0
2025-07-08,108.59,108.905,107.88,108.77,34695,108.59,108.905,107.88,108.77,34695,0.0,1.0
2025-07-09,111.62,111.78,108.32,109.46,57497,111.62,111.78,108.32,109.46,57497,0.0,1.0
2025-07-10,113.23,113.76,110.42,110.93,85764,113.23,113.76,110.42,110.93,85764,0.0,1.0
2025-07-11,117.93,118.08,116.44,117.465,68135,117.93,118.08,116.44,117.465,68135,0.0,1.0
2025-07-14,119.69,121.9,119.02,121.58,82634,119.69,121.9,119.02,121.58,82634,0.0,1.0
2025-07-15,116.23,118.29,115.6634,117.57,79204,116.23,118.29,115.6634,117.57,79204,0.0,1.0
2025-07-16,119.07,119.81,118.0,118.68,45838,119.07,119.81,118.0,118.68,45838,0.0,1.0
2025-07-17,118.8,119.71,117.45,117.75,54323,118.8,119.71,117.45,117.75,54323,0.0,1.0
2025-07-18,117.11,119.06,116.93,118.68,70127,117.11,119.06,116.93,118.68,70127,0.0,1.0
2025-07-21,116.51,118.85,116.33,118.02,94888,116.51,118.85,116.33,118.02,94888,0.0,1.0
2025-07-22,119.06,120.0,117.4985,118.975,50455,119.06,120.0,117.4985,118.975,50455,0.0,1.0
2025-07-23,118.23,118.5,117.2,117.91,35885,118.23,118.5,117.2,117.91,35885,0.0,1.0
2025-07-24,118.85,119.27,117.7761,118.55,25503,118.85,119.27,117.7761,118.55,25503,0.0,1.0
2025-07-25,116.61,116.8101,114.85,116.12,86634,116.61,116.8101,114.85,116.12,86634,0.0,1.0
2025-07-28,117.87,118.87,117.2387,118.32,48926,117.87,118.87,117.2387,118.32,48926,0.0,1.0
2025-07-29,117.24,118.84,116.62,118.81,75895,117.24,118.84,116.62,118.81,75895,0.0,1.0
2025-07-30,116.63,118.52,115.49,117.22,55358,116.63,118.52,115.49,117.22,55358,0.0,1.0
2025-07-31,116.46,118.5912,116.46,117.96,34864,116.46,118.5912,116.46,117.96,34864,0.0,1.0
2025-08-01,112.8,115.37,112.69,115.27,130886,112.8,115.37,112.69,115.27,130886,0.0,1.0
2025-08-04,114.43,115.4,113.745,113.94,76966,114.43,115.4,113.745,113.94,76966,0.0,1.0
2025-08-05,113.37,114.2146,112.31,113.92,62192,113.37,114.2146,112.31,113.92,62192,0.0,1.0
2025-08-06,115.03,115.5,113.43,113.67,68200,115.03,115.5,113.43,113.67,68200,0.0,1.0
2025-08-07,117.33,117.4,115.4207,116.28,67146,117.33,117.4,115.4207,116.28,67146,0.0,1.0
2025-08-08,116.14,117.02,115.6436,116.59,81318,116.14,117.02,115.6436,116.59,81318,0.0,1.0
2025-08-11,118.77,120.4846,118.45,119.2,62393,118.77,120.4846,118.45,119.2,62393,0.0,1.0
2025-08-12,119.4,119.84,118.37,118.88,35070,119.4,119.84,118.37,118.88,35070,0.0,1.0
2025-08-13,122.63,122.66,120.0,120.47,77749,122.63,122.66,120.0,120.47,77749,0.0,1.0
2025-08-14,117.72,119.145,116.92,117.97,93744,117.72,119.145,116.92,117.97,93744,0.0,1.0
2025-08-15,116.7,118.26,116.53,118.26,41494,116.7,118.26,116.53,118.26,41494,0.0,1.0
2025-08-18,116.02,116.46,114.53,115.44,64426,116.02,116.46,114.53,115.44,64426,0.0,1.0
2025-08-19,112.8,115.49,112.39,115.49,114082,112.8,115.49,112.39,115.49,114082,0.0,1.0
2025-08-20,114.03,114.07,112.18,113.15,68002,114.03,114.07,112.18,113.15,68002,0.0,1.0
2025-08-21,111.89,113.649,111.65,113.0,52525,111.89,113.649,111.65,113.0,52525,0.0,1.0
2025-08-22,116.4,117.08,111.64,111.96,145321,116.4,117.08,111.64,111.96,145321,0.0,1.0
2025-08-25,110.52,112.6,110.27,111.32,129992,110.52,112.6,110.27,111.32,129992,0.0,1.0
2025-08-26,110.9,110.91,109.25,109.69,47585,110.9,110.91,109.25,109.69,47585,0.0,1.0
2025-08-27,111.79,112.37,111.02,111.12,31453,111.79,112.37,111.02,111.12,31453,0.0,1.0
2025-08-28,111.67,112.94,111.64,112.83,51308,111.67,112.94,111.64,112.83,51308,0.0,1.0
2025-08-29,107.94,110.3,107.78,110.3,121340,107.94,110.3,107.78,110.3,121340,0.0,1.0
2025-09-02,110.53,111.5,108.9459,109.15,73714,110.53,111.5,108.9459,109.15,73714,0.0,1.0
2025-09-03,111.99,112.3149,110.93,111.13,41344,111.99,112.3149,110.93,111.13,41344,0.0,1.0
2025-09-04,109.51,110.57,109.05,110.57,85097,109.51,110.57,109.05,110.57,85097,0.0,1.0
2025-09-05,111.295,113.0,109.9,112.6,68997,111.295,113.0,109.9,112.6,68997,0.0,1.0
2025-09-08,111.83,112.67,111.6,111.96,151180,111.83,112.67,111.6,111.96,151180,0.0,1.0
2025-09-09,111.05,112.68,110.47,112.595,73299,111.05,112.68,110.47,112.595,73299,0.0,1.0
2025-09-10,113.31,114.16,112.89,113.43,114536,113.31,114.16,112.89,113.43,114536,0.0,1.0
2025-09-11,114.24,114.42,113.499,113.55,57993,114.24,114.42,113.499,113.55,57993,0.0,1.0
2025-09-12,116.63,116.63,114.64,114.76,93952,116.63,116.63,114.64,114.76,93952,0.0,1.0
2025-09-15,115.05,115.1999,114.065,114.78,82109,115.05,115.1999,114.065,114.78,82109,0.0,1.0
2025-09-16,116.59,116.65,114.41,115.14,74674,116.59,116.65,114.41,115.14,74674,0.0,1.0
2025-09-17,115.37,116.1099,114.43,115.97,140047,115.37,116.1099,114.43,115.97,140047,0.0,1.0
2025-09-18,117.27,117.67,116.82,117.21,346944,117.27,117.67,116.82,117.21,346944,0.0,1.0
2025-09-19,114.88,116.26,114.87,116.06,204764,114.88,116.26,114.87,116.06,204764,0.0,1.0
2025-09-22,111.9,113.19,111.72,112.69,90236,111.9,113.19,111.72,112.69,90236,0.0,1.0
2025-09-23,111.37,112.99,111.29,112.73,51618,111.37,112.99,111.29,112.73,51618,0.0,1.0
2025-09-24,113.15,113.75,112.58,112.82,77791,113.15,113.75,112.58,112.82,77791,0.0,1.0
2025-09-25,109.04,111.47,108.28,111.3,139039,109.04,111.47,108.28,111.3,139039,0.0,1.0
2025-09-26,108.87,110.0,108.39,108.915,97263,108.87,110.0,108.39,108.915,97263,0.0,1.0
2025-09-29,114.1,114.19,111.83,111.92,381008,114.1,114.19,111.83,111.92,381008,0.0,1.0
2025-09-30,114.01,114.2,112.51,113.14,220322,114.01,114.2,112.51,113.14,220322,0.0,1.0
2025-10-01,117.2,118.0,116.16,116.33,197100,117.2,118.0,116.16,116.33,197100,0.0,1.0
2025-10-02,120.72,120.8724,118.32,118.97,204544,120.72,120.8724,118.32,118.97,204544,0.0,1.0
2025-10-03,122.55,123.69,119.76,120.48,205291,122.55,123.69,119.76,120.48,205291,0.0,1.0
2025-10-06,125.14,125.96,124.17,124.7,222761,125.14,125.96,124.17,124.7,222761,0.0,1.0
2025-10-07,121.35,124.65,120.38,124.65,303306,121.35,124.65,120.38,124.65,303306,0.0,1.0
2025-10-08,123.12,123.87,121.41,122.23,149868,123.12,123.87,121.41,122.23,149868,0.0,1.0
2025-10-09,120.66,123.21,119.43,123.21,156777,120.66,123.21,119.43,123.21,156777,0.0,1.0
2025-10-10,116.24,122.25,115.58,121.78,395297,116.24,122.25,115.58,121.78,395297,0.0,1.0
2025-10-13,115.535,115.639,113.54,114.12,230596,115.535,115.639,113.54,114.12,230596,0.0,1.0
2025-10-14,112.29,113.23,109.676,110.52,162021,112.29,113.23,109.676,110.52,162021,0.0,1.0
2025-10-15,110.95,111.92,109.78,111.24,317830,110.95,111.92,109.78,111.24,317830,0.0,1.0
2025-10-16,107.93,111.15,107.265,110.77,354601,107.93,111.15,107.265,110.77,354601,0.0,1.0
2025-10-17,106.15,107.19,104.25,105.12,381686,106.15,107.19,104.25,105.12,381686,0.0,1.0
2025-10-20,110.56,111.44,109.62,111.0,352522,110.56,111.44,109.62,111.0,352522,0.0,1.0
2025-10-21,111.62,113.76,107.91,108.4,396759,111.62,113.76,107.91,108.4,396759,0.0,1.0
2025-10-22,107.48,108.75,107.2,107.91,236634,107.48,108.75,107.2,107.91,236634,0.0,1.0
2025-10-23,109.96,111.02,108.43,108.79,122658,109.96,111.02,108.43,108.79,122658,0.0,1.0
2025-10-24,110.31,111.04,109.42,110.975,86448,110.31,111.04,109.42,110.975,86448,0.0,1.0
2025-10-27,114.65,115.4399,114.19,114.85,101933,114.65,115.4399,114.19,114.85,101933,0.0,1.0
2025-10-28,113.36,115.76,113.16,114.69,90712,113.36,115.76,113.16,114.69,90712,0.0,1.0
2025-10-29,110.2,113.36,108.845,113.32,196876,110.2,113.36,108.845,113.32,196876,0.0,1.0
2025-10-30,106.11,108.15,105.92,108.15,114345,106.11,108.15,105.92,108.15,114345,0.0,1.0
2025-10-31,109.4,110.63,108.29,109.49,123882,109.4,110.63,108.29,109.49,123882,0.0,1.0
2025-11-03,106.28,107.6,105.0,107.23,102199,106.28,107.6,105.0,107.23,102199,0.0,1.0
2025-11-04,100.39,104.43,99.2,103.37,245666,100.39,104.43,99.2,103.37,245666,0.0,1.0
2025-11-05,103.53,104.22,101.88,102.29,164119,103.53,104.22,101.88,102.29,164119,0.0,1.0
2025-11-06,100.59,102.62,100.0,102.62,87037,100.59,102.62,100.0,102.62,87037,0.0,1.0
2025-11-07,103.45,103.52,99.12,99.95,108694,103.45,103.52,99.12,99.95,108694,0.0,1.0
2025-11-10,105.67,105.91,104.36,105.82,379165,105.67,105.91,104.36,105.82,379165,0.0,1.0
2025-11-11,102.43,104.2,102.31,104.2,60893,102.43,104.2,102.31,104.2,60893,0.0,1.0
2025-11-12,101.21,104.52,100.51,104.47,132117,101.21,104.52,100.51,104.47,132117,0.0,1.0
2025-11-13,97.69,102.91,97.5199,102.03,265832,97.69,102.91,97.5199,102.03,265832,0.0,1.0
2025-11-14,93.99,96.97,93.79,95.03,187823,93.99,96.97,93.79,95.03,187823,0.0,1.0
2025-11-17,91.53,95.66,90.855,93.73,283856,91.53,95.66,90.855,93.73,283856,0.0,1.0
2025-11-18,92.47,93.48,90.6808,91.42,664358,92.47,93.48,90.6808,91.42,664358,0.0,1.0
2025-11-19,89.14,92.045,88.269,90.76,235940,89.14,92.045,88.269,90.76,235940,0.0,1.0
2025-11-20,86.06,91.26,85.64,91.1,255087,86.06,91.26,85.64,91.1,255087,0.0,1.0
2025-11-21,84.31,85.162,82.05,83.32,361121,84.31,85.162,82.05,83.32,361121,0.0,1.0
2025-11-24,88.84,88.92,84.91,85.65,174463,88.84,88.92,84.91,85.65,174463,0.0,1.0
2025-11-25,87.07,87.75,85.85,86.91,176654,87.07,87.75,85.85,86.91,176654,0.0,1.0
2025-11-26,89.62,90.02,86.55,87.18,133609,89.62,90.02,86.55,87.18,133609,0.0,1.0