date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-11,49.3247,53.22,49.3,51.17,131502,49.3247,53.22,49.3,51.17,131502,0.0,1.0
2024-01-12,46.61,49.16,46.19,49.16,87348,46.61,49.16,46.19,49.16,87348,0.0,1.0
2024-01-16,46.045,46.2599,44.9,45.54,22873,46.045,46.2599,44.9,45.54,22873,0.0,1.0
2024-01-17,45.36,45.73,45.065,45.38,43564,45.36,45.73,45.065,45.38,43564,0.0,1.0
2024-01-18,43.5,45.51,43.24,45.43,30265,43.5,45.51,43.24,45.43,30265,0.0,1.0
2024-01-19,44.36,44.75,42.9098,43.78,18145,44.36,44.75,42.9098,43.78,18145,0.0,1.0
2024-01-22,42.8,43.45,42.25,43.42,97208,42.8,43.45,42.25,43.42,97208,0.0,1.0
2024-01-23,41.65,42.0,41.0815,41.4,25216,41.65,42.0,41.0815,41.4,25216,0.0,1.0
2024-01-24,42.16,42.64,42.0,42.54,50285,42.16,42.64,42.0,42.54,50285,0.0,1.0
2024-01-25,42.265,42.6599,42.03,42.55,67007,42.265,42.6599,42.03,42.55,67007,0.0,1.0
2024-01-26,44.68,44.8954,43.72,43.75,185456,44.68,44.8954,43.72,43.75,185456,0.0,1.0
2024-01-29,45.92,46.06,44.43,44.64,462581,45.92,46.06,44.43,44.64,462581,0.0,1.0
2024-01-30,46.36,46.5,45.98,46.09,398930,46.36,46.5,45.98,46.09,398930,0.0,1.0
2024-01-31,45.19,46.52,45.19,45.45,514961,45.19,46.52,45.19,45.45,514961,0.0,1.0
2024-02-01,45.74,46.02,45.03,45.12,724109,45.74,46.02,45.03,45.12,724109,0.0,1.0
2024-02-02,45.67,46.2,45.42,45.49,400191,45.67,46.2,45.42,45.49,400191,0.0,1.0
2024-02-05,45.07,46.15,44.93,46.11,592431,45.07,46.15,44.93,46.11,592431,0.0,1.0
2024-02-06,45.8,46.1212,45.55,45.58,118814,45.8,46.1212,45.55,45.58,118814,0.0,1.0
2024-02-07,46.97,47.08,45.65,45.87,180799,46.97,47.08,45.65,45.87,180799,0.0,1.0
2024-02-08,48.45,48.5,47.83,47.92,96369,48.45,48.5,47.83,47.92,96369,0.0,1.0
2024-02-09,50.52,51.09,49.79,49.97,90897,50.52,51.09,49.79,49.97,90897,0.0,1.0
2024-02-12,53.47,53.62,51.27,51.27,267457,53.47,53.62,51.27,51.27,267457,0.0,1.0
2024-02-13,52.555,52.67,51.55,52.21,138897,52.555,52.67,51.55,52.21,138897,0.0,1.0
2024-02-14,55.06,55.4,54.51,55.1,47121,55.06,55.4,54.51,55.1,47121,0.0,1.0
2024-02-15,55.06,56.26,54.99,55.91,96090,55.06,56.26,54.99,55.91,96090,0.0,1.0
2024-02-16,55.15,55.74,55.0,55.62,36984,55.15,55.74,55.0,55.62,36984,0.0,1.0
2024-02-20,55.26,55.69,53.98,55.65,4037195,55.26,55.69,53.98,55.65,4037195,0.0,1.0
2024-02-21,54.15,54.65,53.83,54.15,134940,54.15,54.65,53.83,54.15,134940,0.0,1.0
2024-02-22,55.26,55.37,54.24,54.34,187042,55.26,55.37,54.24,54.34,187042,0.0,1.0
2024-02-23,54.3,54.52,53.8,54.45,132233,54.3,54.52,53.8,54.45,132233,0.0,1.0
2024-02-26,57.99,58.47,54.63,54.66,645293,57.99,58.47,54.63,54.66,645293,0.0,1.0
2024-02-27,60.66,61.14,59.86,60.52,307713,60.66,61.14,59.86,60.52,307713,0.0,1.0
2024-02-28,64.2,68.36,62.95,64.13,932712,64.2,68.36,62.95,64.13,932712,0.0,1.0
2024-02-29,65.97,67.6999,64.19,67.44,237312,65.97,67.6999,64.19,67.44,237312,0.0,1.0
2024-03-01,67.03,67.24,65.0,66.42,163938,67.03,67.24,65.0,66.42,163938,0.0,1.0
2024-03-04,72.04,72.3599,69.53,69.55,236685,72.04,72.3599,69.53,69.55,236685,0.0,1.0
2024-03-05,65.91,73.91,63.415,72.05,1296545,65.91,73.91,63.415,72.05,1296545,0.0,1.0
2024-03-06,71.3,71.87,69.52,71.0,363975,71.3,71.87,69.52,71.0,363975,0.0,1.0
2024-03-07,72.0,72.41,70.96,71.72,450921,72.0,72.41,70.96,71.72,450921,0.0,1.0
2024-03-08,73.77,74.91,70.38,72.42,725033,73.77,74.91,70.38,72.42,725033,0.0,1.0
2024-03-11,76.67,77.59,75.94,77.05,388415,76.67,77.59,75.94,77.05,388415,0.0,1.0
2024-03-12,75.94,77.79,73.05,77.02,703538,75.94,77.79,73.05,77.02,703538,0.0,1.0
2024-03-13,78.16,78.16,76.35,77.45,449789,78.16,78.16,76.35,77.45,449789,0.0,1.0
2024-03-14,73.53,77.28,72.7,77.28,986442,73.53,77.28,72.7,77.28,986442,0.0,1.0
2024-03-15,73.41,74.94,71.5903,72.09,264377,73.41,74.94,71.5903,72.09,264377,0.0,1.0
2024-03-18,71.04,72.81,70.66,72.29,378290,71.04,72.81,70.66,72.29,378290,0.0,1.0
2024-03-19,68.35,69.88,66.15,67.67,564138,68.35,69.88,66.15,67.67,564138,0.0,1.0
2024-03-20,70.02,70.18,65.95,67.44,727018,70.02,70.18,65.95,67.44,727018,0.0,1.0
2024-03-21,69.28,71.92,68.91,71.88,498246,69.28,71.92,68.91,71.88,498246,0.0,1.0
2024-03-22,67.91,68.34,66.55,68.21,424322,67.91,68.34,66.55,68.21,424322,0.0,1.0
2024-03-25,75.58,75.67,71.18,71.19,1020524,75.58,75.67,71.18,71.19,1020524,0.0,1.0
2024-03-26,73.8,75.46,73.69,75.42,695938,73.8,75.46,73.69,75.42,695938,0.0,1.0
2024-03-27,72.97,76.34,72.71,76.27,582157,72.97,76.34,72.71,76.27,582157,0.0,1.0
2024-03-28,75.41,76.3,74.95,75.6,252016,75.41,76.3,74.95,75.6,252016,0.0,1.0
2024-04-01,74.16,74.55,72.38,74.53,409176,74.16,74.55,72.38,74.53,409176,0.0,1.0
2024-04-02,70.13,70.48,68.62,69.01,235960,70.13,70.48,68.62,69.01,235960,0.0,1.0
2024-04-03,69.99,71.15,69.7,69.95,448807,69.99,71.15,69.7,69.95,448807,0.0,1.0
2024-04-04,72.8,73.81,71.39,71.7,207700,72.8,73.81,71.39,71.7,207700,0.0,1.0
2024-04-05,71.62,72.96,71.03,71.15,342773,71.62,72.96,71.03,71.15,342773,0.0,1.0
2024-04-08,76.29,76.75,75.72,76.66,213081,76.29,76.75,75.72,76.66,213081,0.0,1.0
2024-04-09,73.32,75.42,72.48,75.1,231452,73.32,75.42,72.48,75.1,231452,0.0,1.0
2024-04-10,74.54,74.54,71.79,71.85,133251,74.54,74.54,71.79,71.85,133251,0.0,1.0
2024-04-11,74.75,75.38,73.95,75.2,102825,74.75,75.38,73.95,75.2,102825,0.0,1.0
2024-04-12,71.03,74.62,69.32,74.62,252207,71.03,74.62,69.32,74.62,252207,0.0,1.0
2024-04-15,67.2,70.64,66.3235,70.43,222601,67.2,70.64,66.3235,70.43,222601,0.0,1.0
2024-04-16,66.68,67.35,65.6,67.19,167515,66.68,67.35,65.6,67.19,167515,0.0,1.0
2024-04-17,64.86,66.89,63.36,66.31,320749,64.86,66.89,63.36,66.31,320749,0.0,1.0
2024-04-18,67.56,68.21,65.93,66.33,300394,67.56,68.21,65.93,66.33,300394,0.0,1.0
2024-04-19,68.37,69.21,67.57,68.81,353429,68.37,69.21,67.57,68.81,353429,0.0,1.0
2024-04-22,70.77,71.0499,69.87,70.28,171959,70.77,71.0499,69.87,70.28,171959,0.0,1.0
2024-04-23,70.65,71.35,70.29,70.29,96943,70.65,71.35,70.29,70.29,96943,0.0,1.0
2024-04-24,67.91,70.5,67.67,70.18,465081,67.91,70.5,67.67,70.18,465081,0.0,1.0
2024-04-25,68.72,68.93,66.74,67.04,155014,68.72,68.93,66.74,67.04,155014,0.0,1.0
2024-04-26,67.7,68.8,67.2,67.81,176902,67.7,68.8,67.2,67.81,176902,0.0,1.0
2024-04-29,66.88,67.12,65.63,66.43,146922,66.88,67.12,65.63,66.43,146922,0.0,1.0
2024-04-30,62.65,65.22,62.58,64.98,355574,62.65,65.22,62.58,64.98,355574,0.0,1.0
2024-05-01,60.44,63.01,60.08,61.25,443751,60.44,63.01,60.08,61.25,443751,0.0,1.0
2024-05-02,63.09,63.29,61.85,62.38,120501,63.09,63.29,61.85,62.38,120501,0.0,1.0
2024-05-03,65.95,66.18,65.1,65.1,275501,65.95,66.18,65.1,65.1,275501,0.0,1.0
2024-05-06,67.11,68.22,66.69,67.54,76706,67.11,68.22,66.69,67.54,76706,0.0,1.0
2024-05-07,66.92,68.33,66.78,67.48,65026,66.92,68.33,66.78,67.48,65026,0.0,1.0
2024-05-08,65.98,66.73,65.69,65.92,41581,65.98,66.73,65.69,65.92,41581,0.0,1.0
2024-05-09,66.36,66.61,64.7,65.17,68754,66.36,66.61,64.7,65.17,68754,0.0,1.0
2024-05-10,64.42,67.09,63.93,66.82,163868,64.42,67.09,63.93,66.82,163868,0.0,1.0
2024-05-13,67.14,67.49,66.49,66.74,78173,67.14,67.49,66.49,66.74,78173,0.0,1.0
2024-05-14,65.36,66.12,64.94,65.8783,49216,65.36,66.12,64.94,65.8783,49216,0.0,1.0
2024-05-15,70.26,70.64,68.02,68.38,108342,70.26,70.64,68.02,68.38,108342,0.0,1.0
2024-05-16,69.23,70.6,68.7,70.27,102918,69.23,70.6,68.7,70.27,102918,0.0,1.0
2024-05-17,71.38,71.71,70.0,70.49,16637,71.38,71.71,70.0,70.49,16637,0.0,1.0
2024-05-20,74.47,74.53,71.03,71.25,87313,74.47,74.53,71.03,71.25,87313,0.0,1.0
2024-05-21,73.68,75.79,73.53,75.39,70828,73.68,75.79,73.53,75.39,70828,0.0,1.0
2024-05-22,73.95,75.14,73.63,74.14,74401,73.95,75.14,73.63,74.14,74401,0.0,1.0
2024-05-23,71.38,73.73,70.93,73.61,57404,71.38,73.73,70.93,73.61,57404,0.0,1.0
2024-05-24,73.58,73.58,71.21,71.65,52837,73.58,73.58,71.21,71.65,52837,0.0,1.0
2024-05-28,72.66,72.83,71.49,72.64,117371,72.66,72.83,71.49,72.64,117371,0.0,1.0
2024-05-29,71.34,72.13,71.34,71.99,33183,71.34,72.13,71.34,71.99,33183,0.0,1.0
2024-05-30,73.0,73.96,72.32,72.43,68537,73.0,73.96,72.32,72.43,68537,0.0,1.0
2024-05-31,71.72,73.04,70.94,73.04,46153,71.72,73.04,70.94,73.04,46153,0.0,1.0
2024-06-03,73.62,74.79,72.88,74.15,61432,73.62,74.79,72.88,74.15,61432,0.0,1.0
2024-06-04,74.89,75.59,73.57,73.79,93344,74.89,75.59,73.57,73.79,93344,0.0,1.0
2024-06-05,75.7,76.33,74.81,75.55,124745,75.7,76.33,74.81,75.55,124745,0.0,1.0
2024-06-06,74.85,76.07,74.85,75.71,26094,74.85,76.07,74.85,75.71,26094,0.0,1.0
2024-06-07,73.6,75.99,72.67,75.77,59903,73.6,75.99,72.67,75.77,59903,0.0,1.0
2024-06-10,73.81,74.41,73.52,73.6,18891,73.81,74.41,73.52,73.6,18891,0.0,1.0
2024-06-11,71.56,71.75,70.22,71.39,27613,71.56,71.75,70.22,71.39,27613,0.0,1.0
2024-06-12,71.75,74.36,71.48,73.52,66345,71.75,74.36,71.48,73.52,66345,0.0,1.0
2024-06-13,70.67,72.38,70.4,72.3,62037,70.67,72.38,70.4,72.3,62037,0.0,1.0
2024-06-14,69.46,71.49,69.08,71.46,46118,69.46,71.49,69.08,71.46,46118,0.0,1.0
2024-06-17,70.7,71.43,69.04,69.66,175973,70.7,71.43,69.04,69.66,175973,0.0,1.0
2024-06-18,68.29,69.32,67.95,68.91,88916,68.29,69.32,67.95,68.91,88916,0.0,1.0
2024-06-20,69.1,69.515,68.52,69.34,105809,69.1,69.515,68.52,69.34,105809,0.0,1.0
2024-06-21,68.18,68.35,67.2,67.5,120235,68.18,68.35,67.2,67.5,120235,0.0,1.0
2024-06-24,62.78,65.4293,62.72,65.02,271580,62.78,65.4293,62.72,65.02,271580,0.0,1.0
2024-06-25,65.76,66.14,64.77,64.99,205188,65.76,66.14,64.77,64.99,205188,0.0,1.0
2024-06-26,64.69,65.81,64.46,65.33,69560,64.69,65.81,64.46,65.33,69560,0.0,1.0
2024-06-27,65.13,66.19,65.13,65.42,85665,65.13,66.19,65.13,65.42,85665,0.0,1.0
2024-06-28,63.66,65.56,63.64,65.17,253935,63.66,65.56,63.64,65.17,253935,0.0,1.0
2024-07-01,67.12,67.84,66.44,66.76,193486,67.12,67.84,66.44,66.76,193486,0.0,1.0
2024-07-02,65.64,67.01,65.57,66.79,71137,65.64,67.01,65.57,66.79,71137,0.0,1.0
2024-07-03,64.25,64.33,63.61,63.99,36532,64.25,64.33,63.61,63.99,36532,0.0,1.0
2024-07-05,59.99,60.47,58.85,59.06,220468,59.99,60.47,58.85,59.06,220468,0.0,1.0
2024-07-08,60.0,60.97,58.5,60.8,184526,60.0,60.97,58.5,60.8,184526,0.0,1.0
2024-07-09,61.43,61.75,60.53,60.82,75220,61.43,61.75,60.53,60.82,75220,0.0,1.0
2024-07-10,60.94,61.64,60.9,61.61,91581,60.94,61.64,60.9,61.61,91581,0.0,1.0
2024-07-11,60.95,62.67,60.86,62.48,75923,60.95,62.67,60.86,62.48,75923,0.0,1.0
2024-07-12,61.21,62.2,61.13,61.13,256032,61.21,62.2,61.13,61.13,256032,0.0,1.0
2024-07-15,67.51,67.96,66.45,66.77,119703,67.51,67.96,66.45,66.77,119703,0.0,1.0
2024-07-16,69.28,69.34,67.13,67.92,100348,69.28,69.34,67.13,67.92,100348,0.0,1.0
2024-07-17,68.65,69.54,67.88,68.7,48353,68.65,69.54,67.88,68.7,48353,0.0,1.0
2024-07-18,67.45,68.99,67.16,68.98,58065,67.45,68.99,67.16,68.98,58065,0.0,1.0
2024-07-19,71.62,71.78,68.12,68.18,138592,71.62,71.78,68.12,68.18,138592,0.0,1.0
2024-07-22,72.53,72.6,70.75,71.84,91100,72.53,72.6,70.75,71.84,91100,0.0,1.0
2024-07-23,69.55,71.52,69.55,70.67,92577,69.55,71.52,69.55,70.67,92577,0.0,1.0
2024-07-24,69.81,71.21,69.68,70.87,50395,69.81,71.21,69.68,70.87,50395,0.0,1.0
2024-07-25,68.68,69.17,67.38,68.2,82449,68.68,69.17,67.38,68.2,82449,0.0,1.0
2024-07-26,72.19,72.41,71.12,71.62,83534,72.19,72.41,71.12,71.62,83534,0.0,1.0
2024-07-29,71.435,74.05,70.63,74.05,149040,71.435,74.05,70.63,74.05,149040,0.0,1.0
2024-07-30,69.86,70.82,69.55,70.82,33854,69.86,70.82,69.55,70.82,33854,0.0,1.0
2024-07-31,69.23,70.91,68.98,70.58,81849,69.23,70.91,68.98,70.58,81849,0.0,1.0
2024-08-01,67.22,68.83,66.14,68.51,98953,67.22,68.83,66.14,68.51,98953,0.0,1.0
2024-08-02,66.45,69.52,66.26,68.84,113559,66.45,69.52,66.26,68.84,113559,0.0,1.0
2024-08-05,56.74,58.88,52.61,52.87,286461,56.74,58.88,52.61,52.87,286461,0.0,1.0
2024-08-06,60.29,60.59,58.0,58.49,47154,60.29,60.59,58.0,58.49,47154,0.0,1.0
2024-08-07,58.17,61.08,58.11,60.86,2994989,58.17,61.08,58.11,60.86,2994989,0.0,1.0
2024-08-08,63.23,63.68,60.27,61.38,92579,63.23,63.68,60.27,61.38,92579,0.0,1.0
2024-08-09,64.53,64.93,63.29,64.16,76529,64.53,64.93,63.29,64.16,76529,0.0,1.0
2024-08-12,62.76,64.36,61.8,63.41,44591,62.76,64.36,61.8,63.41,44591,0.0,1.0
2024-08-13,64.61,65.21,62.67,62.68,50029,64.61,65.21,62.67,62.68,50029,0.0,1.0
2024-08-14,62.6,64.42,62.4679,64.42,29252,62.6,64.42,62.4679,64.42,29252,0.0,1.0
2024-08-15,60.69,63.57,60.38,62.95,40506,60.69,63.57,60.38,62.95,40506,0.0,1.0
2024-08-16,63.38,63.6399,61.45,62.21,54888,63.38,63.6399,61.45,62.21,54888,0.0,1.0
2024-08-19,62.7,62.91,61.8,62.51,18295,62.7,62.91,61.8,62.51,18295,0.0,1.0
2024-08-20,63.19,64.81,62.54,64.37,19388,63.19,64.81,62.54,64.37,19388,0.0,1.0
2024-08-21,65.46,65.49,62.67,63.22,60961,65.46,65.49,62.67,63.22,60961,0.0,1.0
2024-08-22,64.06,64.7,63.93,64.55,29051,64.06,64.7,63.93,64.55,29051,0.0,1.0
2024-08-23,67.66,67.87,64.66,64.85,169117,67.66,67.87,64.66,64.85,169117,0.0,1.0
2024-08-26,67.28,67.91,67.04,67.87,65864,67.28,67.91,67.04,67.87,65864,0.0,1.0
2024-08-27,65.96,66.36,65.39,66.28,48503,65.96,66.36,65.39,66.28,48503,0.0,1.0
2024-08-28,62.54,63.72,61.55,63.64,78270,62.54,63.72,61.55,63.64,78270,0.0,1.0
2024-08-29,62.85,64.85,62.65,64.0,75266,62.85,64.85,62.65,64.0,75266,0.0,1.0
2024-08-30,62.25,63.51,61.35,63.24,69223,62.25,63.51,61.35,63.24,69223,0.0,1.0
2024-09-03,61.54,62.71,61.05,62.71,81143,61.54,62.71,61.05,62.71,81143,0.0,1.0
2024-09-04,61.6,62.11,59.48,59.98,94565,61.6,62.11,59.48,59.98,94565,0.0,1.0
2024-09-05,59.4,60.76,59.26,60.15,112635,59.4,60.76,59.26,60.15,112635,0.0,1.0
2024-09-06,56.7,60.32,56.51,60.28,86372,56.7,60.32,56.51,60.28,86372,0.0,1.0
2024-09-09,60.69,60.72,58.33,58.82,196306,60.69,60.72,58.33,58.82,196306,0.0,1.0
2024-09-10,61.5,61.63,60.13,60.41,18552,61.5,61.63,60.13,60.41,18552,0.0,1.0
2024-09-11,61.15,61.6,58.97,60.23,56121,61.15,61.6,58.97,60.23,56121,0.0,1.0
2024-09-12,62.07,62.09,60.86,61.34,23962,62.07,62.09,60.86,61.34,23962,0.0,1.0
2024-09-13,63.4,63.77,61.29,61.29,54177,63.4,63.77,61.29,61.29,54177,0.0,1.0
2024-09-16,61.5,62.12,61.21,62.12,26962,61.5,62.12,61.21,62.12,26962,0.0,1.0
2024-09-17,63.63,65.0881,62.63,62.97,63006,63.63,65.0881,62.63,62.97,63006,0.0,1.0
2024-09-18,63.78,65.04,62.87,63.57,42409,63.78,65.04,62.87,63.57,42409,0.0,1.0
2024-09-19,67.16,67.83,66.64,67.19,45257,67.16,67.83,66.64,67.19,45257,0.0,1.0
2024-09-20,66.69,67.38,66.42,66.81,27848,66.69,67.38,66.42,66.81,27848,0.0,1.0
2024-09-23,67.2,67.735,67.06,67.15,19074,67.2,67.735,67.06,67.15,19074,0.0,1.0
2024-09-24,68.39,68.39,66.71,67.35,31566,68.39,68.39,66.71,67.35,31566,0.0,1.0
2024-09-25,67.16,67.92,66.94,67.45,20046,67.16,67.92,66.94,67.45,20046,0.0,1.0
2024-09-26,68.77,69.98,68.13,68.39,92947,68.77,69.98,68.13,68.39,92947,0.0,1.0
2024-09-27,69.85,70.67,69.53,69.85,72949,69.85,70.67,69.53,69.85,72949,0.0,1.0
2024-09-30,67.26,68.05,66.92,67.98,106647,67.26,68.05,66.92,67.98,106647,0.0,1.0
2024-10-01,65.54,67.32,64.78,67.29,138992,65.54,67.32,64.78,67.29,138992,0.0,1.0
2024-10-02,63.83,66.19,63.69,64.61,53453,63.83,66.19,63.69,64.61,53453,0.0,1.0
2024-10-03,64.87,64.87,63.61,64.14,120398,64.87,64.87,63.61,64.14,120398,0.0,1.0
2024-10-04,66.34,66.35,64.54,65.45,37435,66.34,66.35,64.54,65.45,37435,0.0,1.0
2024-10-07,67.3,68.5084,66.71,66.94,35965,67.3,68.5084,66.71,66.94,35965,0.0,1.0
2024-10-08,66.05,66.82,65.66,66.45,20466,66.05,66.82,65.66,66.45,20466,0.0,1.0
2024-10-09,64.71,66.17,64.63,65.59,27787,64.71,66.17,64.63,65.59,27787,0.0,1.0
2024-10-10,63.29,64.84,62.5,64.84,58110,63.29,64.84,62.5,64.84,58110,0.0,1.0
2024-10-11,67.04,67.37,65.24,65.3999,60333,67.04,67.37,65.24,65.3999,60333,0.0,1.0
2024-10-14,70.01,70.35,68.7,68.77,52541,70.01,70.35,68.7,68.77,52541,0.0,1.0
2024-10-15,71.18,72.19,68.84,70.1652,123540,71.18,72.19,68.84,70.1652,123540,0.0,1.0
2024-10-16,71.98,72.35,71.37,72.03,35168,71.98,72.35,71.37,72.03,35168,0.0,1.0
2024-10-17,70.9,71.84,70.8,71.08,49467,70.9,71.84,70.8,71.08,49467,0.0,1.0
2024-10-18,72.87,73.36,72.0,72.0,66513,72.87,73.36,72.0,72.0,66513,0.0,1.0
2024-10-21,71.93,72.11,71.02,72.02,82199,71.93,72.11,71.02,72.02,82199,0.0,1.0
2024-10-22,71.63,71.82,70.87,71.2,45395,71.63,71.82,70.87,71.2,45395,0.0,1.0
2024-10-23,70.38,70.88,69.21,70.56,106370,70.38,70.88,69.21,70.56,106370,0.0,1.0
2024-10-24,72.51,72.52,71.45,71.68,69148,72.51,72.52,71.45,71.68,69148,0.0,1.0
2024-10-25,70.953,73.015,69.97,72.23,88690,70.953,73.015,69.97,72.23,88690,0.0,1.0
2024-10-28,73.91,74.23,72.64,73.15,62764,73.91,74.23,72.64,73.15,62764,0.0,1.0
2024-10-29,76.97,78.058,75.24,75.61,87951,76.97,78.058,75.24,75.61,87951,0.0,1.0
2024-10-30,76.14,76.89,75.84,76.26,44605,76.14,76.89,75.84,76.26,44605,0.0,1.0
2024-10-31,74.12,76.29,74.11,76.27,71611,74.12,76.29,74.11,76.27,71611,0.0,1.0
2024-11-01,73.29,75.78,72.97,74.35,63431,73.29,75.78,72.97,74.35,63431,0.0,1.0
2024-11-04,71.29,72.805,71.2,72.76,91777,71.29,72.805,71.2,72.76,91777,0.0,1.0
2024-11-05,73.67,74.73,72.93,73.55,152231,73.67,74.73,72.93,73.55,152231,0.0,1.0
2024-11-06,80.91,81.21,78.18,78.82,119701,80.91,81.21,78.18,78.82,119701,0.0,1.0
2024-11-07,81.3,81.61,79.2462,79.64,61167,81.3,81.61,79.2462,79.64,61167,0.0,1.0
2024-11-08,81.6,82.1401,80.4451,81.03,44039,81.6,82.1401,80.4451,81.03,44039,0.0,1.0
2024-11-11,92.41,92.92,86.79,87.04,130385,92.41,92.92,86.79,87.04,130385,0.0,1.0
2024-11-12,95.06,95.52,90.67,91.46,153042,95.06,95.52,90.67,91.46,153042,0.0,1.0
2024-11-13,95.17,99.16,94.95,95.37,171903,95.17,99.16,94.95,95.37,171903,0.0,1.0
2024-11-14,92.78,97.33,92.78,96.99,58029,92.78,97.33,92.78,96.99,58029,0.0,1.0
2024-11-15,97.13,97.13,93.11,94.7,57420,97.13,97.13,93.11,94.7,57420,0.0,1.0
2024-11-18,97.32,98.32,95.28,96.08,68775,97.32,98.32,95.28,96.08,68775,0.0,1.0
2024-11-19,98.22,100.0,97.01,97.29,73999,98.22,100.0,97.01,97.29,73999,0.0,1.0
2024-11-20,100.183,100.85,99.0,100.4,63449,100.183,100.85,99.0,100.4,63449,0.0,1.0
2024-11-21,104.29,105.13,101.64,103.42,104520,104.29,105.13,101.64,103.42,104520,0.0,1.0
2024-11-22,105.335,105.9,103.15,103.77,103387,105.335,105.9,103.15,103.77,103387,0.0,1.0
2024-11-25,100.48,103.32,100.25,103.32,85185,100.48,103.32,100.25,103.32,85185,0.0,1.0
2024-11-26,96.43,100.56,96.13,97.8,65810,96.43,100.56,96.13,97.8,65810,0.0,1.0
2024-11-27,102.54,103.34,100.08,100.44,127145,102.54,103.34,100.08,100.44,127145,0.0,1.0
2024-11-29,103.03,105.06,103.03,103.46,110160,103.03,105.06,103.03,103.46,110160,0.0,1.0
2024-12-02,101.57,103.53,100.24,101.88,145291,101.57,103.53,100.24,101.88,145291,0.0,1.0
2024-12-03,101.62,102.34,99.5,100.01,143001,101.62,102.34,99.5,100.01,143001,0.0,1.0
2024-12-04,105.0,105.52,100.46,101.8,238110,105.0,105.52,100.46,101.8,238110,0.0,1.0
2024-12-05,105.18,110.24,104.04,109.41,80464,105.18,110.24,104.04,109.41,80464,0.0,1.0
2024-12-06,107.96,108.43,104.91,105.67,59749,107.96,108.43,104.91,105.67,59749,0.0,1.0
2024-12-09,102.18,106.67,101.99,105.32,116095,102.18,106.67,101.99,105.32,116095,0.0,1.0
2024-12-10,102.53,104.32,100.225,104.07,51334,102.53,104.32,100.225,104.07,51334,0.0,1.0
2024-12-11,107.73,108.03,104.72,104.85,74464,107.73,108.03,104.72,104.85,74464,0.0,1.0
2024-12-12,106.33,108.96,105.602,107.75,65589,106.33,108.96,105.602,107.75,65589,0.0,1.0
2024-12-13,108.04,108.33,106.01,106.78,169999,108.04,108.33,106.01,106.78,169999,0.0,1.0
2024-12-16,112.5,114.67,110.76,110.83,263499,112.5,114.67,110.76,110.83,263499,0.0,1.0
2024-12-17,113.42,115.02,112.5901,114.45,60505,113.42,115.02,112.5901,114.45,60505,0.0,1.0
2024-12-18,106.98,111.46,106.28,111.35,83639,106.98,111.46,106.28,111.35,83639,0.0,1.0
2024-12-19,102.27,109.12,101.62,108.74,126092,102.27,109.12,101.62,108.74,126092,0.0,1.0
2024-12-20,102.35,103.82,101.0,101.05,49693,102.35,103.82,101.0,101.05,49693,0.0,1.0
2024-12-23,98.59,101.39,98.08,101.17,63704,98.59,101.39,98.08,101.17,63704,0.0,1.0
2024-12-24,104.85,105.19,102.49,102.67,52277,104.85,105.19,102.49,102.67,52277,0.0,1.0
2024-12-26,101.24,102.455,100.97,101.59,55920,101.24,102.455,100.97,101.59,55920,0.0,1.0
2024-12-27,100.11,102.23,98.9,102.23,45749,100.11,102.23,98.9,102.23,45749,0.0,1.0
2024-12-30,99.54,100.18,96.7,97.72,48320,99.54,100.18,96.7,97.72,48320,0.0,1.0
2024-12-31,98.65,101.83,98.65,101.5,30536,98.65,101.83,98.65,101.5,30536,0.0,1.0
2025-01-02,103.46,103.8,102.0,102.36,89029,103.46,103.8,102.0,102.36,89029,0.0,1.0
2025-01-03,104.34,105.047,102.72,103.1,58824,104.34,105.047,102.72,103.1,58824,0.0,1.0
2025-01-06,108.57,108.93,104.8887,105.21,99429,108.57,108.93,104.8887,105.21,99429,0.0,1.0
2025-01-07,102.52,107.13,102.01,107.13,112996,102.52,107.13,102.01,107.13,112996,0.0,1.0
2025-01-08,99.8,101.76,98.73,101.12,25210,99.8,101.76,98.73,101.12,25210,0.0,1.0
2025-01-10,100.59,101.69,98.07,100.34,39863,100.59,101.69,98.07,100.34,39863,0.0,1.0
2025-01-13,99.65,99.65,95.0,96.55,33703,99.65,99.65,95.0,96.55,33703,0.0,1.0
2025-01-14,102.49,103.24,101.25,102.68,75866,102.49,103.24,101.25,102.68,75866,0.0,1.0
2025-01-15,105.87,106.96,104.8,104.85,45765,105.87,106.96,104.8,104.85,45765,0.0,1.0
2025-01-16,106.62,106.91,103.49,105.56,53119,106.62,106.91,103.49,105.56,53119,0.0,1.0
2025-01-17,111.36,112.53,108.7,109.01,70687,111.36,112.53,108.7,109.01,70687,0.0,1.0
2025-01-21,112.78,113.8,109.09,111.74,77864,112.78,113.8,109.09,111.74,77864,0.0,1.0
2025-01-22,110.78,111.59,109.81,111.24,56997,110.78,111.59,109.81,111.24,56997,0.0,1.0
2025-01-23,109.74,113.36,108.57,108.65,382594,109.74,113.36,108.57,108.65,382594,0.0,1.0
2025-01-24,111.26,113.72,111.25,111.91,102391,111.26,113.72,111.25,111.91,102391,0.0,1.0
2025-01-27,107.59,108.56,104.96,106.89,118509,107.59,108.56,104.96,106.89,118509,0.0,1.0
2025-01-28,107.47,110.01,107.36,108.97,75475,107.47,110.01,107.36,108.97,75475,0.0,1.0
2025-01-29,110.7,111.31,107.62,108.48,101155,110.7,111.31,107.62,108.48,101155,0.0,1.0
2025-01-30,111.39,113.06,111.27,111.38,42872,111.39,113.06,111.27,111.38,42872,0.0,1.0
2025-01-31,107.74,112.57,107.61,111.21,104618,107.74,112.57,107.61,111.21,104618,0.0,1.0
2025-02-03,107.52,108.46,100.23,100.56,389752,107.52,108.46,100.23,100.56,389752,0.0,1.0
2025-02-04,104.74,107.06,104.1,105.38,246088,104.74,107.06,104.1,105.38,246088,0.0,1.0
2025-02-05,103.47,105.32,102.44,104.85,202839,103.47,105.32,102.44,104.85,202839,0.0,1.0
2025-02-06,102.91,105.06,101.5475,104.28,167437,102.91,105.06,101.5475,104.28,167437,0.0,1.0
2025-02-07,101.57,106.42,101.48,106.05,157997,101.57,106.42,101.48,106.05,157997,0.0,1.0
2025-02-10,103.3,103.97,102.7,103.67,837891,103.3,103.97,102.7,103.67,837891,0.0,1.0
2025-02-11,100.94,103.07,100.47,102.78,171769,100.94,103.07,100.47,102.78,171769,0.0,1.0
2025-02-12,102.94,103.47,100.16,100.16,95305,102.94,103.47,100.16,100.16,95305,0.0,1.0
2025-02-13,102.06,102.21,100.89,101.75,140151,102.06,102.21,100.89,101.75,140151,0.0,1.0
2025-02-14,103.14,104.91,102.13,102.49,80505,103.14,104.91,102.13,102.49,80505,0.0,1.0
2025-02-18,99.78,102.38,98.87,102.38,435967,99.78,102.38,98.87,102.38,435967,0.0,1.0
2025-02-19,101.95,102.49,101.13,102.19,108584,101.95,102.49,101.13,102.19,108584,0.0,1.0
2025-02-20,104.54,104.725,102.62,103.67,105632,104.54,104.725,102.62,103.67,105632,0.0,1.0
2025-02-21,100.46,105.38,100.3,105.2,305724,100.46,105.38,100.3,105.2,305724,0.0,1.0
2025-02-24,99.59,101.53,99.18,101.1,181359,99.59,101.53,99.18,101.1,181359,0.0,1.0
2025-02-25,93.32,94.48,90.87,94.48,1226012,93.32,94.48,90.87,94.48,1226012,0.0,1.0
2025-02-26,89.27,93.58,87.05,90.53,287135,89.27,93.58,87.05,90.53,287135,0.0,1.0
2025-02-27,88.23,91.42,87.51,91.42,379994,88.23,91.42,87.51,91.42,379994,0.0,1.0
2025-02-28,89.32,90.19,85.85,86.69,180187,89.32,90.19,85.85,86.69,180187,0.0,1.0
2025-03-03,91.18,98.88,90.23,98.82,390488,91.18,98.88,90.23,98.82,390488,0.0,1.0
2025-03-04,92.1,94.14,86.37,87.63,439857,92.1,94.14,86.37,87.63,439857,0.0,1.0
2025-03-05,95.81,95.905,92.73,94.69,479907,95.81,95.905,92.73,94.69,479907,0.0,1.0
2025-03-06,94.34,96.75,92.98,95.32,152511,94.34,96.75,92.98,95.32,152511,0.0,1.0
2025-03-07,92.13,96.5,91.64,94.43,184245,92.13,96.5,91.64,94.43,184245,0.0,1.0
2025-03-10,83.67,87.69,81.95,87.59,236888,83.67,87.69,81.95,87.59,236888,0.0,1.0
2025-03-11,88.06,88.51,83.7,86.33,684169,88.06,88.51,83.7,86.33,684169,0.0,1.0
2025-03-12,87.76,88.74,85.5,88.2942,138636,87.76,88.74,85.5,88.2942,138636,0.0,1.0
2025-03-13,84.86,88.06,84.61,87.87,171258,84.86,88.06,84.61,87.87,171258,0.0,1.0
2025-03-14,89.68,90.42,87.71,88.34,85377,89.68,90.42,87.71,88.34,85377,0.0,1.0
2025-03-17,89.6,89.83,87.45,87.91,137303,89.6,89.83,87.45,87.91,137303,0.0,1.0
2025-03-18,87.19,87.39,85.93,87.28,121299,87.19,87.39,85.93,87.28,121299,0.0,1.0
2025-03-19,90.62,91.12,88.59,88.87,166307,90.62,91.12,88.59,88.87,166307,0.0,1.0
2025-03-20,89.18,91.66,88.52,90.18,82039,89.18,91.66,88.52,90.18,82039,0.0,1.0
2025-03-21,88.92,89.34,88.13,88.59,50668,88.92,89.34,88.13,88.59,50668,0.0,1.0
2025-03-24,93.56,94.0361,92.41,92.58,57874,93.56,94.0361,92.41,92.58,57874,0.0,1.0
2025-03-25,93.36,93.58,92.38,93.04,34798,93.36,93.58,92.38,93.04,34798,0.0,1.0
2025-03-26,91.68,93.13,90.92,92.715,110143,91.68,93.13,90.92,92.715,110143,0.0,1.0
2025-03-27,92.19,92.6403,90.9,91.51,129870,92.19,92.6403,90.9,91.51,129870,0.0,1.0
2025-03-28,88.62,90.46,88.44,90.39,113234,88.62,90.46,88.44,90.39,113234,0.0,1.0
2025-03-31,87.265,88.79,86.39,87.33,261052,87.265,88.79,86.39,87.33,261052,0.0,1.0
2025-04-01,90.05,90.62,87.35,88.51,322018,90.05,90.62,87.35,88.51,322018,0.0,1.0
2025-04-02,92.14,92.57,89.71,89.71,94031,92.14,92.57,89.71,89.71,94031,0.0,1.0
2025-04-03,86.76,87.6,86.03,86.83,164286,86.76,87.6,86.03,86.83,164286,0.0,1.0
2025-04-04,88.96,89.6,86.58,87.45,292669,88.96,89.6,86.58,87.45,292669,0.0,1.0
2025-04-07,82.54,85.52,80.15,81.3,231462,82.54,85.52,80.15,81.3,231462,0.0,1.0
2025-04-08,81.29,84.92,80.87,84.92,123218,81.29,84.92,80.87,84.92,123218,0.0,1.0
2025-04-09,87.29,87.9,81.195,81.31,170624,87.29,87.9,81.195,81.31,170624,0.0,1.0
2025-04-10,84.17,86.61,82.96,86.53,268353,84.17,86.61,82.96,86.53,268353,0.0,1.0
2025-04-11,88.76,89.19,86.14,86.91,186613,88.76,89.19,86.14,86.91,186613,0.0,1.0
2025-04-14,89.93,90.86,88.695,90.04,118787,89.93,90.86,88.695,90.04,118787,0.0,1.0
2025-04-15,89.03,91.665,88.91,90.99,66515,89.03,91.665,88.91,90.99,66515,0.0,1.0
2025-04-16,89.33,90.475,88.27,88.71,147913,89.33,90.475,88.27,88.71,147913,0.0,1.0
2025-04-17,89.98,90.62,88.85,89.46,75045,89.98,90.62,88.85,89.46,75045,0.0,1.0
2025-04-21,92.69,93.92,91.58,92.43,99192,92.69,93.92,91.58,92.43,99192,0.0,1.0
2025-04-22,97.14,97.39,95.09,95.1,345353,97.14,97.39,95.09,95.1,345353,0.0,1.0
2025-04-23,99.18,100.5,97.52,99.74,129547,99.18,100.5,97.52,99.74,129547,0.0,1.0
2025-04-24,99.24,99.38,98.18,98.5,23711,99.24,99.38,98.18,98.5,23711,0.0,1.0
2025-04-25,101.17,101.64,99.93,99.93,65218,101.17,101.64,99.93,99.93,65218,0.0,1.0
2025-04-28,100.49,100.87,99.05,100.79,53358,100.49,100.87,99.05,100.79,53358,0.0,1.0
2025-04-29,101.1,101.19,100.38,100.63,42027,101.1,101.19,100.38,100.63,42027,0.0,1.0
2025-04-30,99.74,100.15,98.44,100.12,62702,99.74,100.15,98.44,100.12,62702,0.0,1.0
2025-05-01,102.34,103.41,101.665,102.55,90987,102.34,103.41,101.665,102.55,90987,0.0,1.0
2025-05-02,102.81,103.86,102.54,102.79,163868,102.81,103.86,102.54,102.79,163868,0.0,1.0
2025-05-05,100.0,100.53,99.19,99.81,172296,100.0,100.53,99.19,99.81,172296,0.0,1.0
2025-05-06,100.6,100.81,98.94,99.34,42625,100.6,100.81,98.94,99.34,42625,0.0,1.0
2025-05-07,101.93,103.34,101.55,102.5,62506,101.93,103.34,101.55,102.5,62506,0.0,1.0
2025-05-08,107.55,107.643,105.01,105.45,74270,107.55,107.643,105.01,105.45,74270,0.0,1.0
2025-05-09,109.41,109.96,108.51,109.22,52594,109.41,109.96,108.51,109.22,52594,0.0,1.0
2025-05-12,107.93,110.8,106.94,110.42,70350,107.93,110.8,106.94,110.42,70350,0.0,1.0
2025-05-13,111.11,111.35,109.175,109.89,43666,111.11,111.35,109.175,109.89,43666,0.0,1.0
2025-05-14,109.52,110.45,108.89,110.28,60166,109.52,110.45,108.89,110.28,60166,0.0,1.0
2025-05-15,109.4,110.4,107.59,108.71,38732,109.4,110.4,107.59,108.71,38732,0.0,1.0
2025-05-16,110.3,110.81,109.565,109.81,59895,110.3,110.81,109.565,109.81,59895,0.0,1.0
2025-05-19,111.92,111.92,108.61,108.7,45607,111.92,111.92,108.61,108.7,45607,0.0,1.0
2025-05-20,113.48,113.75,110.41,110.88,64730,113.48,113.75,110.41,110.88,64730,0.0,1.0
2025-05-21,115.22,116.405,112.53,112.83,128921,115.22,116.405,112.53,112.83,128921,0.0,1.0
2025-05-22,117.94,118.71,117.17,118.17,61674,117.94,118.71,117.17,118.17,61674,0.0,1.0
2025-05-23,115.27,116.7,114.72,115.11,78259,115.27,116.7,114.72,115.11,78259,0.0,1.0
2025-05-27,116.65,117.32,115.69,117.23,64340,116.65,117.32,115.69,117.23,64340,0.0,1.0
2025-05-28,113.3,115.56,113.3,115.34,81271,113.3,115.56,113.3,115.34,81271,0.0,1.0
2025-05-29,112.05,114.83,111.83,114.83,55590,112.05,114.83,111.83,114.83,55590,0.0,1.0
2025-05-30,110.82,112.28,109.92,111.9,74243,110.82,112.28,109.92,111.9,74243,0.0,1.0
2025-06-02,110.675,110.98,109.82,110.12,55500,110.675,110.98,109.82,110.12,55500,0.0,1.0
2025-06-03,112.68,113.23,111.44,111.44,38936,112.68,113.23,111.44,111.44,38936,0.0,1.0
2025-06-04,111.08,111.84,110.34,111.27,53249,111.08,111.84,110.34,111.27,53249,0.0,1.0
2025-06-05,107.92,112.11,107.72,112.08,105591,107.92,112.11,107.72,112.08,105591,0.0,1.0
2025-06-06,110.51,111.72,110.11,110.155,83288,110.51,111.72,110.11,110.155,83288,0.0,1.0
2025-06-09,115.25,115.25,113.48,114.05,25337,115.25,115.25,113.48,114.05,25337,0.0,1.0
2025-06-10,116.18,117.02,114.87,116.38,28512,116.18,117.02,114.87,116.38,28512,0.0,1.0
2025-06-11,115.35,116.99,115.05,116.1,25837,115.35,116.99,115.05,116.1,25837,0.0,1.0
2025-06-12,113.17,114.81,112.94,113.15,27597,113.17,114.81,112.94,113.15,27597,0.0,1.0
2025-06-13,111.45,112.34,110.64,111.24,49260,111.45,112.34,110.64,111.24,49260,0.0,1.0
2025-06-16,115.3,115.505,113.1,113.15,65938,115.3,115.505,113.1,113.15,65938,0.0,1.0
2025-06-17,110.93,112.06,109.62,111.9,120465,110.93,112.06,109.62,111.9,120465,0.0,1.0
2025-06-18,109.95,111.65,109.75,110.14,84574,109.95,111.65,109.75,110.14,84574,0.0,1.0
2025-06-20,109.39,112.52,108.55,112.37,98107,109.39,112.52,108.55,112.37,98107,0.0,1.0
2025-06-23,109.39,109.49,105.74,107.25,96113,109.39,109.49,105.74,107.25,96113,0.0,1.0
2025-06-24,112.045,112.65,111.1,111.29,89986,112.045,112.65,111.1,111.29,89986,0.0,1.0
2025-06-25,114.25,114.67,113.37,114.39,44184,114.25,114.67,113.37,114.39,44184,0.0,1.0
2025-06-26,114.1,114.26,113.13,113.66,100941,114.1,114.26,113.13,113.66,100941,0.0,1.0
2025-06-27,113.19,114.06,112.88,113.21,36275,113.19,114.06,112.88,113.21,36275,0.0,1.0
2025-06-30,114.22,114.32,113.13,114.15,64335,114.22,114.32,113.13,114.15,64335,0.0,1.0
2025-07-01,111.59,113.55,111.57,113.03,32890,111.59,113.55,111.57,113.03,32890,0.0,1.0
2025-07-02,116.4,116.42,113.86,113.94,239585,116.4,116.42,113.86,113.94,239585,0.0,1.0
2025-07-03,115.75,117.26,115.75,115.98,49172,115.75,117.26,115.75,115.98,49172,0.0,1.0
2025-07-07,114.53,115.11,113.91,114.94,140013,114.53,115.11,113.91,114.94,140013,0.0,1.0
2025-07-08,115.33,115.73,114.51,115.73,87576,115.33,115.73,114.51,115.73,87576,0.0,1.0
2025-07-09,118.49,118.81,115.03,116.28,50404,118.49,118.81,115.03,116.28,50404,0.0,1.0
2025-07-10,120.3,120.76,117.14,117.69,78649,120.3,120.76,117.14,117.69,78649,0.0,1.0
2025-07-11,125.3,125.37,123.72,124.76,27526,125.3,125.37,123.72,124.76,27526,0.0,1.0
2025-07-14,127.21,129.4,126.475,129.12,74082,127.21,129.4,126.475,129.12,74082,0.0,1.0
2025-07-15,123.46,125.6639,122.77,124.77,58849,123.46,125.6639,122.77,124.77,58849,0.0,1.0
2025-07-16,126.55,127.05,125.37,125.9,55472,126.55,127.05,125.37,125.9,55472,0.0,1.0
2025-07-17,126.23,127.17,125.09,125.09,27344,126.23,127.17,125.09,125.09,27344,0.0,1.0
2025-07-18,124.41,126.46,124.23,125.96,36293,124.41,126.46,124.23,125.96,36293,0.0,1.0
2025-07-21,123.84,126.37,123.61,125.43,28301,123.84,126.37,123.61,125.43,28301,0.0,1.0
2025-07-22,126.56,127.47,124.64,126.49,29548,126.56,127.47,124.64,126.49,29548,0.0,1.0
2025-07-23,125.46,125.74,124.43,125.15,18884,125.46,125.74,124.43,125.15,18884,0.0,1.0
2025-07-24,126.26,126.7,124.97,125.89,31210,126.26,126.7,124.97,125.89,31210,0.0,1.0
2025-07-25,123.85,124.16,122.07,123.21,70061,123.85,124.16,122.07,123.21,70061,0.0,1.0
2025-07-28,125.25,126.25,124.52,125.79,22416,125.25,126.25,124.52,125.79,22416,0.0,1.0
2025-07-29,124.48,125.98,123.83,125.93,92648,124.48,125.98,123.83,125.93,92648,0.0,1.0
2025-07-30,123.8,125.96,122.61,124.57,67973,123.8,125.96,122.61,124.57,67973,0.0,1.0
2025-07-31,123.71,125.99,123.64,125.15,40816,123.71,125.99,123.64,125.15,40816,0.0,1.0
2025-08-01,119.74,122.58,119.7,122.46,138513,119.74,122.58,119.7,122.46,138513,0.0,1.0
2025-08-04,121.66,122.6,120.82,120.9,39138,121.66,122.6,120.82,120.9,39138,0.0,1.0
2025-08-05,120.43,121.12,119.33,121.02,43791,120.43,121.12,119.33,121.02,43791,0.0,1.0
2025-08-06,122.18,122.64,120.59,120.62,31839,122.18,122.64,120.59,120.62,31839,0.0,1.0
2025-08-07,124.61,124.73,122.63,123.51,47879,124.61,124.73,122.63,123.51,47879,0.0,1.0
2025-08-08,123.35,124.33,122.87,123.81,63425,123.35,124.33,122.87,123.81,63425,0.0,1.0
2025-08-11,126.2,127.98,125.79,126.7,45755,126.2,127.98,125.79,126.7,45755,0.0,1.0
2025-08-12,126.85,127.13,125.72,126.28,23033,126.85,127.13,125.72,126.28,23033,0.0,1.0
2025-08-13,130.29,130.29,127.58,127.789,64812,130.29,130.29,127.58,127.789,64812,0.0,1.0
2025-08-14,125.11,126.48,124.41,125.32,44655,125.11,126.48,124.41,125.32,44655,0.0,1.0
2025-08-15,123.96,125.49,123.96,125.44,7436,123.96,125.49,123.96,125.44,7436,0.0,1.0
2025-08-18,123.29,123.6799,121.85,122.69,14679,123.29,123.6799,121.85,122.69,14679,0.0,1.0
2025-08-19,119.81,122.32,119.39,122.32,22007,119.81,122.32,119.39,122.32,22007,0.0,1.0
2025-08-20,121.12,121.24,119.19,120.12,36101,121.12,121.24,119.19,120.12,36101,0.0,1.0
2025-08-21,118.87,120.58,118.725,120.04,23549,118.87,120.58,118.725,120.04,23549,0.0,1.0
2025-08-22,123.63,124.51,118.63,119.01,74053,123.63,124.51,118.63,119.01,74053,0.0,1.0
2025-08-25,117.36,119.71,117.14,117.85,36116,117.36,119.71,117.14,117.85,36116,0.0,1.0
2025-08-26,117.85,117.85,116.08,116.62,20852,117.85,117.85,116.08,116.62,20852,0.0,1.0
2025-08-27,118.85,119.4399,117.78,117.78,25654,118.85,119.4399,117.78,117.78,25654,0.0,1.0
2025-08-28,118.67,120.03,118.63,119.81,18304,118.67,120.03,118.63,119.81,18304,0.0,1.0
2025-08-29,114.63,117.0,114.52,116.7306,26401,114.63,117.0,114.52,116.7306,26401,0.0,1.0
2025-09-02,117.44,118.42,116.03,116.03,57790,117.44,118.42,116.03,116.03,57790,0.0,1.0
2025-09-03,119.02,119.32,117.96,118.21,16500,119.02,119.32,117.96,118.21,16500,0.0,1.0
2025-09-04,116.3,117.43,115.93,117.43,37710,116.3,117.43,115.93,117.43,37710,0.0,1.0
2025-09-05,118.26,120.01,116.99,119.8,61825,118.26,120.01,116.99,119.8,61825,0.0,1.0
2025-09-08,118.83,119.63,118.58,118.98,48796,118.83,119.63,118.58,118.98,48796,0.0,1.0
2025-09-09,118.03,119.64,117.39,119.64,32930,118.03,119.64,117.39,119.64,32930,0.0,1.0
2025-09-10,120.42,121.29,120.0,120.46,93901,120.42,121.29,120.0,120.46,93901,0.0,1.0
2025-09-11,121.38,121.48,120.62,120.62,27839,121.38,121.48,120.62,120.62,27839,0.0,1.0
2025-09-12,123.82,123.87,121.83,122.31,38836,123.82,123.87,121.83,122.31,38836,0.0,1.0
2025-09-15,122.2,122.35,121.17,121.94,30651,122.2,122.35,121.17,121.94,30651,0.0,1.0
2025-09-16,123.84,123.9,121.58,122.24,38078,123.84,123.9,121.58,122.24,38078,0.0,1.0
2025-09-17,122.55,123.31,121.61,123.09,38879,122.55,123.31,121.61,123.09,38879,0.0,1.0
2025-09-18,124.55,124.96,124.22,124.42,47324,124.55,124.96,124.22,124.42,47324,0.0,1.0
2025-09-19,121.97,123.47,121.94,123.45,38448,121.97,123.47,121.94,123.45,38448,0.0,1.0
2025-09-22,118.75,120.21,118.74,119.53,27006,118.75,120.21,118.74,119.53,27006,0.0,1.0
2025-09-23,118.28,120.03,118.28,119.66,6588,118.28,120.03,118.28,119.66,6588,0.0,1.0
2025-09-24,120.17,120.73,119.68,119.68,26543,120.17,120.73,119.68,119.68,26543,0.0,1.0
2025-09-25,115.85,118.33,115.01,118.33,67827,115.85,118.33,115.01,118.33,67827,0.0,1.0
2025-09-26,115.66,116.68,115.28,115.63,15855,115.66,116.68,115.28,115.63,15855,0.0,1.0
2025-09-29,121.23,121.32,118.87,118.91,235715,121.23,121.32,118.87,118.91,235715,0.0,1.0
2025-09-30,121.27,121.41,119.6,120.11,55817,121.27,121.41,119.6,120.11,55817,0.0,1.0
2025-10-01,124.51,125.36,123.45,123.69,61804,124.51,125.36,123.45,123.69,61804,0.0,1.0
2025-10-02,128.24,128.37,125.72,126.43,166577,128.24,128.37,125.72,126.43,166577,0.0,1.0
2025-10-03,130.2,131.45,127.46,128.06,125617,130.2,131.45,127.46,128.06,125617,0.0,1.0
2025-10-06,132.96,133.92,131.92,132.46,81319,132.96,133.92,131.92,132.46,81319,0.0,1.0
2025-10-07,128.87,132.45,127.8825,132.45,159092,128.87,132.45,127.8825,132.45,159092,0.0,1.0
2025-10-08,130.79,131.56,129.35,130.0,67459,130.79,131.56,129.35,130.0,67459,0.0,1.0
2025-10-09,128.11,130.23,126.86,130.22,40568,128.11,130.23,126.86,130.22,40568,0.0,1.0
2025-10-10,123.42,129.86,122.78,129.34,125460,123.42,129.86,122.78,129.34,125460,0.0,1.0
2025-10-13,122.75,122.76,120.6,121.22,82679,122.75,122.76,120.6,121.22,82679,0.0,1.0
2025-10-14,119.29,120.2,116.4594,117.31,55840,119.29,120.2,116.4594,117.31,55840,0.0,1.0
2025-10-15,117.85,118.89,116.6,118.23,71499,117.85,118.89,116.6,118.23,71499,0.0,1.0
2025-10-16,114.6,118.03,113.85,117.73,217223,114.6,118.03,113.85,117.73,217223,0.0,1.0
2025-10-17,112.77,113.82,110.78,111.9,322115,112.77,113.82,110.78,111.9,322115,0.0,1.0
2025-10-20,117.46,118.37,116.37,117.3,41756,117.46,118.37,116.37,117.3,41756,0.0,1.0
2025-10-21,118.54,120.84,114.69,115.16,49466,118.54,120.84,114.69,115.16,49466,0.0,1.0
2025-10-22,114.17,115.43,113.83,114.5,99043,114.17,115.43,113.83,114.5,99043,0.0,1.0
2025-10-23,116.78,117.94,115.4,115.585,52694,116.78,117.94,115.4,115.585,52694,0.0,1.0
2025-10-24,117.2,117.9,116.27,117.9,22591,117.2,117.9,116.27,117.9,22591,0.0,1.0
2025-10-27,121.84,122.48,121.35,122.02,13603,121.84,122.48,121.35,122.02,13603,0.0,1.0
2025-10-28,120.33,122.97,120.24,121.93,44765,120.33,122.97,120.24,121.93,44765,0.0,1.0
2025-10-29,117.07,120.2584,115.81,120.2584,91052,117.07,120.2584,115.81,120.2584,91052,0.0,1.0
2025-10-30,112.7,114.83,112.61,114.77,50691,112.7,114.83,112.61,114.77,50691,0.0,1.0
2025-10-31,116.29,117.89,115.2,116.43,44979,116.29,117.89,115.2,116.43,44979,0.0,1.0
2025-11-03,112.89,114.27,111.75,113.8,27037,112.89,114.27,111.75,113.8,27037,0.0,1.0
2025-11-04,106.73,110.96,105.48,109.83,38547,106.73,110.96,105.48,109.83,38547,0.0,1.0
2025-11-05,110.02,110.75,108.51,108.69,63380,110.02,110.75,108.51,108.69,63380,0.0,1.0
2025-11-06,106.86,109.01,106.45,109.01,34693,106.86,109.01,106.45,109.01,34693,0.0,1.0
2025-11-07,109.92,109.93,105.74,106.12,40063,109.92,109.93,105.74,106.12,40063,0.0,1.0
2025-11-10,112.33,112.61,110.87,112.51,48013,112.33,112.61,110.87,112.51,48013,0.0,1.0
2025-11-11,108.91,110.42,108.89,110.3,13447,108.91,110.42,108.89,110.3,13447,0.0,1.0
2025-11-12,107.525,111.03,107.09,111.03,17395,107.525,111.03,107.09,111.03,17395,0.0,1.0
2025-11-13,103.8,109.37,103.66,108.44,17669,103.8,109.37,103.66,108.44,17669,0.0,1.0
2025-11-14,99.9,103.09,99.68,100.99,73445,99.9,103.09,99.68,100.99,73445,0.0,1.0
2025-11-17,97.22,101.6,96.82,99.6,88213,97.22,101.6,96.82,99.6,88213,0.0,1.0
2025-11-18,98.19,99.18,96.36,97.1,69072,98.19,99.18,96.36,97.1,69072,0.0,1.0
2025-11-19,94.76,97.7,93.79,96.48,56153,94.76,97.7,93.79,96.48,56153,0.0,1.0
2025-11-20,91.45,96.91,91.0101,96.85,75023,91.45,96.91,91.0101,96.85,75023,0.0,1.0
2025-11-21,89.57,90.5799,87.25,88.595,89544,89.57,90.5799,87.25,88.595,89544,0.0,1.0
2025-11-24,94.4,94.46,90.3,90.99,36366,94.4,94.46,90.3,90.99,36366,0.0,1.0
2025-11-25,92.52,92.79,91.22,92.34,38024,92.52,92.79,91.22,92.34,38024,0.0,1.0
2025-11-26,95.23,95.6304,91.97,92.45,41282,95.23,95.6304,91.97,92.45,41282,0.0,1.0