date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-19,33.7,42.95,33.67,42.0,39495932,33.7,42.95,33.67,42.0,39495932,0.0,1.0
2023-09-20,30.1,33.48,29.96,32.01,16366022,30.1,33.48,29.96,32.01,16366022,0.0,1.0
2023-09-21,30.65,31.9,29.9,30.21,7307900,30.65,31.9,29.9,30.21,7307900,0.0,1.0
2023-09-22,30.0,31.6,29.91,31.56,4459439,30.0,31.6,29.91,31.56,4459439,0.0,1.0
2023-09-25,30.39,30.42,29.05,29.9,3681167,30.39,30.42,29.05,29.9,3681167,0.0,1.0
2023-09-26,29.89,30.3,29.75,30.2,1564888,29.89,30.3,29.75,30.2,1564888,0.0,1.0
2023-09-27,28.54,30.0,28.26,29.75,2995371,28.54,30.0,28.26,29.75,2995371,0.0,1.0
2023-09-28,29.83,30.16,28.4315,28.44,2095791,29.83,30.16,28.4315,28.44,2095791,0.0,1.0
2023-09-29,29.69,30.88,29.19,30.1,1928637,29.69,30.88,29.19,30.1,1928637,0.0,1.0
2023-10-02,26.96,29.72,26.9,29.34,4915635,26.96,29.72,26.9,29.34,4915635,0.0,1.0
2023-10-03,26.54,27.38,26.11,26.66,1795208,26.54,27.38,26.11,26.66,1795208,0.0,1.0
2023-10-04,27.31,27.513,26.2,26.37,935538,27.31,27.513,26.2,26.37,935538,0.0,1.0
2023-10-05,26.2,27.8,25.7,26.94,1742046,26.2,27.8,25.7,26.94,1742046,0.0,1.0
2023-10-06,25.47,26.22,24.68,26.2,2728339,25.47,26.22,24.68,26.2,2728339,0.0,1.0
2023-10-09,24.66,25.125,23.36,25.0,2615110,24.66,25.125,23.36,25.0,2615110,0.0,1.0
2023-10-10,26.92,27.49,24.66,24.66,5378288,26.92,27.49,24.66,24.66,5378288,0.0,1.0
2023-10-11,24.94,27.0701,24.77,26.92,3310163,24.94,27.0701,24.77,26.92,3310163,0.0,1.0
2023-10-12,24.72,25.52,23.64,25.28,3543025,24.72,25.52,23.64,25.28,3543025,0.0,1.0
2023-10-13,25.57,26.2,24.31,24.31,1738917,25.57,26.2,24.31,24.31,1738917,0.0,1.0
2023-10-16,24.85,26.15,24.55,26.1,2097442,24.85,26.15,24.55,26.1,2097442,0.0,1.0
2023-10-17,24.52,25.15,24.37,25.15,1149912,24.52,25.15,24.37,25.15,1149912,0.0,1.0
2023-10-18,25.41,25.43,24.095,24.62,1186141,25.41,25.43,24.095,24.62,1186141,0.0,1.0
2023-10-19,24.43,25.49,24.4,25.04,1013802,24.43,25.49,24.4,25.04,1013802,0.0,1.0
2023-10-20,24.85,26.12,24.16,24.51,1394500,24.85,26.12,24.16,24.51,1394500,0.0,1.0
2023-10-23,24.62,24.94,24.11,24.66,1003992,24.62,24.94,24.11,24.66,1003992,0.0,1.0
2023-10-24,26.4,26.8,24.336,24.5,1904685,26.4,26.8,24.336,24.5,1904685,0.0,1.0
2023-10-25,25.16,26.1399,24.48,25.83,654498,25.16,26.1399,24.48,25.83,654498,0.0,1.0
2023-10-26,24.69,25.38,24.36,25.16,876779,24.69,25.38,24.36,25.16,876779,0.0,1.0
2023-10-27,24.91,25.555,24.59,24.8,790539,24.91,25.555,24.59,24.8,790539,0.0,1.0
2023-10-30,25.83,25.99,24.81,24.94,496658,25.83,25.99,24.81,24.94,496658,0.0,1.0
2023-10-31,24.63,25.87,24.41,25.83,1008603,24.63,25.87,24.41,25.83,1008603,0.0,1.0
2023-11-01,25.05,25.07,24.31,24.9,566175,25.05,25.07,24.31,24.9,566175,0.0,1.0
2023-11-02,26.66,26.97,25.07,25.66,1951921,26.66,26.97,25.07,25.66,1951921,0.0,1.0
2023-11-03,26.91,28.88,26.54,26.75,2488918,26.91,28.88,26.54,26.75,2488918,0.0,1.0
2023-11-06,27.31,27.945,26.66,27.3,919381,27.31,27.945,26.66,27.3,919381,0.0,1.0
2023-11-07,28.47,29.28,27.13,27.5,1743331,28.47,29.28,27.13,27.5,1743331,0.0,1.0
2023-11-08,27.24,28.62,26.82,28.62,2767405,27.24,28.62,26.82,28.62,2767405,0.0,1.0
2023-11-09,24.48,27.4851,23.55,27.46,5361386,24.48,27.4851,23.55,27.46,5361386,0.0,1.0
2023-11-10,25.21,26.34,24.41,24.59,2269662,25.21,26.34,24.41,24.59,2269662,0.0,1.0
2023-11-13,25.56,25.98,24.77,25.01,1361006,25.56,25.98,24.77,25.01,1361006,0.0,1.0
2023-11-14,25.88,26.58,25.0915,25.83,974582,25.88,26.58,25.0915,25.83,974582,0.0,1.0
2023-11-15,25.9,26.9598,25.86,25.88,1099964,25.9,26.9598,25.86,25.88,1099964,0.0,1.0
2023-11-16,25.04,25.8,24.86,25.5,1306567,25.04,25.8,24.86,25.5,1306567,0.0,1.0
2023-11-17,25.25,25.43,24.89,25.1,696831,25.25,25.43,24.89,25.1,696831,0.0,1.0
2023-11-20,25.85,26.0,24.93,25.2,978922,25.85,26.0,24.93,25.2,978922,0.0,1.0
2023-11-21,24.69,25.77,24.63,25.52,1027379,24.69,25.77,24.63,25.52,1027379,0.0,1.0
2023-11-22,25.06,25.19,24.66,24.95,842560,25.06,25.19,24.66,24.95,842560,0.0,1.0
2023-11-24,25.68,25.87,24.87,24.94,340472,25.68,25.87,24.87,24.94,340472,0.0,1.0
2023-11-27,25.16,25.87,25.0,25.77,750042,25.16,25.87,25.0,25.77,750042,0.0,1.0
2023-11-28,25.46,25.93,24.79,25.05,781366,25.46,25.93,24.79,25.05,781366,0.0,1.0
2023-11-29,25.51,27.68,25.42,25.56,1790513,25.51,27.68,25.42,25.56,1790513,0.0,1.0
2023-11-30,24.19,25.86,24.11,25.67,2169678,24.19,25.86,24.11,25.67,2169678,0.0,1.0
2023-12-01,25.37,25.54,23.9,24.08,1709804,25.37,25.54,23.9,24.08,1709804,0.0,1.0
2023-12-04,24.41,25.76,24.2315,25.26,1996941,24.41,25.76,24.2315,25.26,1996941,0.0,1.0
2023-12-05,23.73,24.36,23.325,24.2,1897928,23.73,24.36,23.325,24.2,1897928,0.0,1.0
2023-12-06,23.51,24.55,23.26,23.68,1295957,23.51,24.55,23.26,23.68,1295957,0.0,1.0
2023-12-07,23.71,24.31,23.31,23.6,1586478,23.71,24.31,23.31,23.6,1586478,0.0,1.0
2023-12-08,24.44,24.64,23.71,23.89,1623832,24.44,24.64,23.71,23.89,1623832,0.0,1.0
2023-12-11,24.23,24.7,24.02,24.54,684143,24.23,24.7,24.02,24.54,684143,0.0,1.0
2023-12-12,23.53,24.13,23.35,23.93,1361510,23.53,24.13,23.35,23.93,1361510,0.0,1.0
2023-12-13,24.88,24.99,23.465,23.66,1402611,24.88,24.99,23.465,23.66,1402611,0.0,1.0
2023-12-14,26.03,26.38,25.22,25.5,1917543,26.03,26.38,25.22,25.5,1917543,0.0,1.0
2023-12-15,24.6,26.34,24.01,26.18,3061403,24.6,26.34,24.01,26.18,3061403,0.0,1.0
2023-12-18,25.1,25.13,24.52,24.74,1394033,25.1,25.13,24.52,24.74,1394033,0.0,1.0
2023-12-19,24.61,25.46,24.5204,25.25,1706244,24.61,25.46,24.5204,25.25,1706244,0.0,1.0
2023-12-20,23.15,24.65,23.15,24.39,2471178,23.15,24.65,23.15,24.39,2471178,0.0,1.0
2023-12-21,23.39,23.71,23.02,23.56,2588270,23.39,23.71,23.02,23.56,2588270,0.0,1.0
2023-12-22,23.785,24.22,23.3,23.55,1167638,23.785,24.22,23.3,23.55,1167638,0.0,1.0
2023-12-26,24.19,24.2,23.6,23.96,1079143,24.19,24.2,23.6,23.96,1079143,0.0,1.0
2023-12-27,23.93,24.7,23.68,24.22,1072335,23.93,24.7,23.68,24.22,1072335,0.0,1.0
2023-12-28,23.84,24.24,23.54,23.81,878557,23.84,24.24,23.54,23.81,878557,0.0,1.0
2023-12-29,23.47,24.39,23.38,23.77,1207264,23.47,24.39,23.38,23.77,1207264,0.0,1.0
2024-01-02,24.03,24.25,23.15,23.44,1365580,24.03,24.25,23.15,23.44,1365580,0.0,1.0
2024-01-03,23.56,24.99,23.52,23.72,2659112,23.56,24.99,23.52,23.72,2659112,0.0,1.0
2024-01-04,22.99,23.92,22.81,23.5,1879516,22.99,23.92,22.81,23.5,1879516,0.0,1.0
2024-01-05,22.43,23.11,22.13,23.11,2059692,22.43,23.11,22.13,23.11,2059692,0.0,1.0
2024-01-08,23.4,23.41,22.365,22.43,2039960,23.4,23.41,22.365,22.43,2039960,0.0,1.0
2024-01-09,22.97,23.0435,22.25,22.94,2309536,22.97,23.0435,22.25,22.94,2309536,0.0,1.0
2024-01-10,23.4,23.87,23.02,23.08,1429833,23.4,23.87,23.02,23.08,1429833,0.0,1.0
2024-01-11,23.23,23.59,22.6,23.39,1304412,23.23,23.59,22.6,23.39,1304412,0.0,1.0
2024-01-12,23.09,23.5,22.86,23.42,859789,23.09,23.5,22.86,23.42,859789,0.0,1.0
2024-01-16,23.88,24.11,22.7,22.96,1659556,23.88,24.11,22.7,22.96,1659556,0.0,1.0
2024-01-17,25.67,25.93,24.7201,25.19,4210554,25.67,25.93,24.7201,25.19,4210554,0.0,1.0
2024-01-18,25.63,27.19,25.31,25.65,3628054,25.63,27.19,25.31,25.65,3628054,0.0,1.0
2024-01-19,26.01,26.165,25.32,25.7,1486896,26.01,26.165,25.32,25.7,1486896,0.0,1.0
2024-01-22,27.17,27.9433,26.29,26.5,2710247,27.17,27.9433,26.29,26.5,2710247,0.0,1.0
2024-01-23,25.23,27.57,24.8901,27.25,4177565,25.23,27.57,24.8901,27.25,4177565,0.0,1.0
2024-01-24,24.8,25.4643,24.42,25.29,3394869,24.8,25.4643,24.42,25.29,3394869,0.0,1.0
2024-01-25,25.54,26.01,25.05,25.24,1718573,25.54,26.01,25.05,25.24,1718573,0.0,1.0
2024-01-26,25.48,26.36,25.22,25.5,1414682,25.48,26.36,25.22,25.5,1414682,0.0,1.0
2024-01-29,25.88,25.92,24.82,25.46,1910069,25.88,25.92,24.82,25.46,1910069,0.0,1.0
2024-01-30,25.46,25.92,24.77,25.74,1839171,25.46,25.92,24.77,25.74,1839171,0.0,1.0
2024-01-31,24.47,25.37,24.445,25.17,1806623,24.47,25.37,24.445,25.17,1806623,0.0,1.0
2024-02-01,25.25,25.58,24.14,24.57,2945095,25.25,25.58,24.14,24.57,2945095,0.0,1.0
2024-02-02,25.08,25.525,24.6,25.04,2004705,25.08,25.525,24.6,25.04,2004705,0.0,1.0
2024-02-05,23.94,25.01,23.59,25.01,2873530,23.94,25.01,23.59,25.01,2873530,0.0,1.0
2024-02-06,24.47,24.54,23.59,23.86,2780036,24.47,24.54,23.59,23.86,2780036,0.0,1.0
2024-02-07,24.46,25.05,24.04,24.45,1922246,24.46,25.05,24.04,24.45,1922246,0.0,1.0
2024-02-08,26.07,26.97,24.43,24.43,5722388,26.07,26.97,24.43,24.43,5722388,0.0,1.0
2024-02-09,26.6,27.28,24.9,25.16,4212137,26.6,27.28,24.9,25.16,4212137,0.0,1.0
2024-02-12,27.38,27.99,26.08,26.25,2788776,27.38,27.99,26.08,26.25,2788776,0.0,1.0
2024-02-13,27.85,27.975,25.56,25.86,7346521,27.85,27.975,25.56,25.86,7346521,0.0,1.0
2024-02-14,27.33,27.66,24.98,26.26,12161515,27.33,27.66,24.98,26.26,12161515,0.0,1.0
2024-02-15,26.23,26.78,24.52,26.26,24952296,26.23,26.78,24.52,26.26,24952296,0.0,1.0
2024-02-16,26.77,28.26,25.55,25.55,11322939,26.77,28.26,25.55,25.55,11322939,0.0,1.0
2024-02-20,27.7,28.97,26.82,27.0,11612374,27.7,28.97,26.82,27.0,11612374,0.0,1.0
2024-02-21,28.83,29.236,27.555,27.64,7469031,28.83,29.236,27.555,27.64,7469031,0.0,1.0
2024-02-22,29.88,30.1,28.56,28.9,7706398,29.88,30.1,28.56,28.9,7706398,0.0,1.0
2024-02-23,30.59,32.19,29.58,31.0,11108399,30.59,32.19,29.58,31.0,11108399,0.0,1.0
2024-02-26,31.39,31.46,29.72,30.36,4965528,31.39,31.46,29.72,30.36,4965528,0.0,1.0
2024-02-27,31.56,32.15,30.88,31.45,5405230,31.56,32.15,30.88,31.45,5405230,0.0,1.0
2024-02-28,31.22,32.3,30.935,31.22,5415309,31.22,32.3,30.935,31.22,5415309,0.0,1.0
2024-02-29,32.54,32.91,31.3001,31.55,4780419,32.54,32.91,31.3001,31.55,4780419,0.0,1.0
2024-03-01,33.17,34.6,32.2407,32.29,5947421,33.17,34.6,32.2407,32.29,5947421,0.0,1.0
2024-03-04,33.7,34.15,32.6,32.92,5557246,33.7,34.15,32.6,32.92,5557246,0.0,1.0
2024-03-05,32.81,34.17,32.3,33.64,4712528,32.81,34.17,32.3,33.64,4712528,0.0,1.0
2024-03-06,33.62,34.3099,32.92,33.03,4359325,33.62,34.3099,32.92,33.03,4359325,0.0,1.0
2024-03-07,34.39,35.265,33.62,33.62,4299230,34.39,35.265,33.62,33.62,4299230,0.0,1.0
2024-03-08,34.38,34.7398,33.85,34.38,4319813,34.38,34.7398,33.85,34.38,4319813,0.0,1.0
2024-03-11,34.5,35.0,34.15,34.38,3067804,34.5,35.0,34.15,34.38,3067804,0.0,1.0
2024-03-12,35.51,35.77,34.705,34.79,2717558,35.51,35.77,34.705,34.79,2717558,0.0,1.0
2024-03-13,35.35,35.76,34.61,35.1,2122546,35.35,35.76,34.61,35.1,2122546,0.0,1.0
2024-03-14,35.74,36.2904,35.03,36.0,3512366,35.74,36.2904,35.03,36.0,3512366,0.0,1.0
2024-03-15,35.8,37.09,35.695,35.75,4542532,35.8,37.09,35.695,35.75,4542532,0.0,1.0
2024-03-18,37.25,37.96,35.77,35.85,4261330,37.25,37.96,35.77,35.85,4261330,0.0,1.0
2024-03-19,36.99,37.5211,36.17,37.39,2651903,36.99,37.5211,36.17,37.39,2651903,0.0,1.0
2024-03-20,38.08,38.28,36.82,37.0,4203765,38.08,38.28,36.82,37.0,4203765,0.0,1.0
2024-03-21,37.82,38.56,37.3401,37.5,2771614,37.82,38.56,37.3401,37.5,2771614,0.0,1.0
2024-03-22,37.52,38.23,37.11,38.23,1972496,37.52,38.23,37.11,38.23,1972496,0.0,1.0
2024-03-25,38.03,38.835,37.88,38.49,1726388,38.03,38.835,37.88,38.49,1726388,0.0,1.0
2024-03-26,36.54,38.63,36.53,38.06,4142264,36.54,38.63,36.53,38.06,4142264,0.0,1.0
2024-03-27,37.09,37.19,35.53,36.43,4603097,37.09,37.19,35.53,36.43,4603097,0.0,1.0
2024-03-28,37.29,37.66,36.88,37.23,2090174,37.29,37.66,36.88,37.23,2090174,0.0,1.0
2024-04-01,36.86,37.74,36.56,37.36,3430691,36.86,37.74,36.56,37.36,3430691,0.0,1.0
2024-04-02,37.1,37.575,35.81,36.61,4651625,37.1,37.575,35.81,36.61,4651625,0.0,1.0
2024-04-03,37.37,37.41,36.759,36.97,2155120,37.37,37.41,36.759,36.97,2155120,0.0,1.0
2024-04-04,37.9,38.72,37.75,37.775,2920799,37.9,38.72,37.75,37.775,2920799,0.0,1.0
2024-04-05,39.12,39.3,37.41,37.6,2876634,39.12,39.3,37.41,37.6,2876634,0.0,1.0
2024-04-08,38.44,39.595,38.1,39.27,1944296,38.44,39.595,38.1,39.27,1944296,0.0,1.0
2024-04-09,38.51,38.82,37.9,38.28,1427138,38.51,38.82,37.9,38.28,1427138,0.0,1.0
2024-04-10,38.47,38.94,37.55,37.8,1823521,38.47,38.94,37.55,37.8,1823521,0.0,1.0
2024-04-11,38.58,39.56,38.26,38.9,2866123,38.58,39.56,38.26,38.9,2866123,0.0,1.0
2024-04-12,37.81,38.59,37.26,38.45,4408260,37.81,38.59,37.26,38.45,4408260,0.0,1.0
2024-04-15,37.09,38.14,36.64,37.77,3038628,37.09,38.14,36.64,37.77,3038628,0.0,1.0
2024-04-16,36.95,37.0,36.11,36.39,3293751,36.95,37.0,36.11,36.39,3293751,0.0,1.0
2024-04-17,36.35,37.2,35.77,37.01,2331387,36.35,37.2,35.77,37.01,2331387,0.0,1.0
2024-04-18,36.4,36.82,35.31,36.6,4294433,36.4,36.82,35.31,36.6,4294433,0.0,1.0
2024-04-19,35.23,36.67,34.36,36.4,5889022,35.23,36.67,34.36,36.4,5889022,0.0,1.0
2024-04-22,36.09,36.44,34.51,35.49,3065356,36.09,36.44,34.51,35.49,3065356,0.0,1.0
2024-04-23,33.42,34.715,32.77,34.41,8989190,33.42,34.715,32.77,34.41,8989190,0.0,1.0
2024-04-24,34.28,34.54,32.29,33.21,4135866,34.28,34.54,32.29,33.21,4135866,0.0,1.0
2024-04-25,34.54,34.71,33.4,33.43,3089776,34.54,34.71,33.4,33.43,3089776,0.0,1.0
2024-04-26,34.69,35.04,34.15,34.5,2137276,34.69,35.04,34.15,34.5,2137276,0.0,1.0
2024-04-29,34.48,35.33,34.12,35.23,4326393,34.48,35.33,34.12,35.23,4326393,0.0,1.0
2024-04-30,34.13,35.1,33.83,34.27,4833930,34.13,35.1,33.83,34.27,4833930,0.0,1.0
2024-05-01,35.46,36.35,34.34,34.5,4744765,35.46,36.35,34.34,34.5,4744765,0.0,1.0
2024-05-02,35.61,35.75,34.74,35.34,2460821,35.61,35.75,34.74,35.34,2460821,0.0,1.0
2024-05-03,36.7,36.81,35.51,35.94,2353832,36.7,36.81,35.51,35.94,2353832,0.0,1.0
2024-05-06,36.53,37.52,36.17,37.0,5354135,36.53,37.52,36.17,37.0,5354135,0.0,1.0
2024-05-07,37.52,37.99,36.72,37.44,5365727,37.52,37.99,36.72,37.44,5365727,0.0,1.0
2024-05-08,37.48,37.64,36.74,36.74,6682633,37.48,37.64,36.74,36.74,6682633,0.0,1.0
2024-05-09,36.09,38.87,35.32,37.75,7584595,36.09,38.87,35.32,37.75,7584595,0.0,1.0
2024-05-10,34.94,35.95,34.885,35.57,5706643,34.94,35.95,34.885,35.57,5706643,0.0,1.0
2024-05-13,34.75,35.025,33.47,34.38,5028499,34.75,35.025,33.47,34.38,5028499,0.0,1.0
2024-05-14,34.3,34.98,34.09,34.98,3608228,34.3,34.98,34.09,34.98,3608228,0.0,1.0
2024-05-15,32.85,35.0,31.9,34.61,10302396,32.85,35.0,31.9,34.61,10302396,0.0,1.0
2024-05-16,33.2,33.99,32.74,33.3,4903363,33.2,33.99,32.74,33.3,4903363,0.0,1.0
2024-05-17,34.44,34.66,32.87,33.25,5257240,34.44,34.66,32.87,33.25,5257240,0.0,1.0
2024-05-20,32.92,34.64,32.38,34.11,6128698,32.92,34.64,32.38,34.11,6128698,0.0,1.0
2024-05-21,32.58,33.39,32.26,32.92,3268449,32.58,33.39,32.26,32.92,3268449,0.0,1.0
2024-05-22,32.87,33.6,32.28,32.31,3596215,32.87,33.6,32.28,32.31,3596215,0.0,1.0
2024-05-23,32.6,32.99,32.25,32.8,3453467,32.6,32.99,32.25,32.8,3453467,0.0,1.0
2024-05-24,32.37,32.82,31.73,32.8,3575835,32.37,32.82,31.73,32.8,3575835,0.0,1.0
2024-05-28,32.22,32.52,31.725,32.5,2569211,32.22,32.52,31.725,32.5,2569211,0.0,1.0
2024-05-29,30.92,32.125,30.89,32.125,6006552,30.92,32.125,30.89,32.125,6006552,0.0,1.0
2024-05-30,30.5,31.23,30.48,30.91,3367041,30.5,31.23,30.48,30.91,3367041,0.0,1.0
2024-05-31,30.48,30.67,30.07,30.5,7432029,30.48,30.67,30.07,30.5,7432029,0.0,1.0
2024-06-03,31.0,31.33,30.3,30.7,3663093,31.0,31.33,30.3,30.7,3663093,0.0,1.0
2024-06-04,30.13,31.01,29.95,30.63,2554457,30.13,31.01,29.95,30.63,2554457,0.0,1.0
2024-06-05,30.95,31.27,30.22,31.0,4093075,30.95,31.27,30.22,31.0,4093075,0.0,1.0
2024-06-06,33.78,34.02,31.61,32.23,6492047,33.78,34.02,31.61,32.23,6492047,0.0,1.0
2024-06-07,32.98,34.03,32.91,33.36,2776544,32.98,34.03,32.91,33.36,2776544,0.0,1.0
2024-06-10,34.51,34.725,32.9313,33.04,4089169,34.51,34.725,32.9313,33.04,4089169,0.0,1.0
2024-06-11,33.37,34.57,33.06,34.33,4016567,33.37,34.57,33.06,34.33,4016567,0.0,1.0
2024-06-12,33.77,34.49,33.18,33.96,3308648,33.77,34.49,33.18,33.96,3308648,0.0,1.0
2024-06-13,32.29,34.34,32.165,33.78,3157725,32.29,34.34,32.165,33.78,3157725,0.0,1.0
2024-06-14,32.64,32.77,31.91,32.25,2423150,32.64,32.77,31.91,32.25,2423150,0.0,1.0
2024-06-17,33.24,33.42,32.46,32.64,4622169,33.24,33.42,32.46,32.64,4622169,0.0,1.0
2024-06-18,33.84,33.92,33.095,33.24,6804538,33.84,33.92,33.095,33.24,6804538,0.0,1.0
2024-06-20,33.08,34.14,33.08,33.84,4181837,33.08,34.14,33.08,33.84,4181837,0.0,1.0
2024-06-21,31.51,33.05,31.47,33.05,7337055,31.51,33.05,31.47,33.05,7337055,0.0,1.0
2024-06-24,31.35,31.98,30.92,31.39,5128523,31.35,31.98,30.92,31.39,5128523,0.0,1.0
2024-06-25,32.88,33.19,31.21,31.35,6699574,32.88,33.19,31.21,31.35,6699574,0.0,1.0
2024-06-26,32.1,33.325,32.02,33.26,4357126,32.1,33.325,32.02,33.26,4357126,0.0,1.0
2024-06-27,31.73,32.23,31.445,31.85,3496286,31.73,32.23,31.445,31.85,3496286,0.0,1.0
2024-06-28,32.14,32.23,31.0905,31.73,14138420,32.14,32.23,31.0905,31.73,14138420,0.0,1.0
2024-07-01,32.4,32.495,31.51,31.87,2685907,32.4,32.495,31.51,31.87,2685907,0.0,1.0
2024-07-02,33.17,33.41,32.2,32.35,5147557,33.17,33.41,32.2,32.35,5147557,0.0,1.0
2024-07-03,34.13,34.38,33.315,33.32,1747435,34.13,34.38,33.315,33.32,1747435,0.0,1.0
2024-07-05,34.48,34.63,34.01,34.13,3836347,34.48,34.63,34.01,34.13,3836347,0.0,1.0
2024-07-08,34.11,34.59,33.67,34.52,2876940,34.11,34.59,33.67,34.52,2876940,0.0,1.0
2024-07-09,33.19,34.6999,33.14,34.22,1751125,33.19,34.6999,33.14,34.22,1751125,0.0,1.0
2024-07-10,33.33,33.93,32.41,33.35,4097872,33.33,33.93,32.41,33.35,4097872,0.0,1.0
2024-07-11,34.57,34.87,33.56,33.69,3662832,34.57,34.87,33.56,33.69,3662832,0.0,1.0
2024-07-12,34.87,35.415,34.47,34.62,1915600,34.87,35.415,34.47,34.62,1915600,0.0,1.0
2024-07-15,34.73,35.05,34.114,34.89,2210078,34.73,35.05,34.114,34.89,2210078,0.0,1.0
2024-07-16,36.51,36.51,34.32,34.57,3450990,36.51,36.51,34.32,34.57,3450990,0.0,1.0
2024-07-17,35.29,36.54,34.98,36.12,3516253,35.29,36.54,34.98,36.12,3516253,0.0,1.0
2024-07-18,35.0,36.095,34.67,34.96,2421066,35.0,36.095,34.67,34.96,2421066,0.0,1.0
2024-07-19,35.0,35.85,34.92,35.15,2744236,35.0,35.85,34.92,35.15,2744236,0.0,1.0
2024-07-22,35.57,35.72,34.85,35.0,2136012,35.57,35.72,34.85,35.0,2136012,0.0,1.0
2024-07-23,35.28,35.89,35.2,35.6,2769603,35.28,35.89,35.2,35.6,2769603,0.0,1.0
2024-07-24,33.97,35.25,33.75,34.95,2559446,33.97,35.25,33.75,34.95,2559446,0.0,1.0
2024-07-25,34.09,35.77,33.72,33.74,3152073,34.09,35.77,33.72,33.74,3152073,0.0,1.0
2024-07-26,34.32,35.21,34.27,34.52,1459168,34.32,35.21,34.27,34.52,1459168,0.0,1.0
2024-07-29,34.56,34.78,34.12,34.5,1366520,34.56,34.78,34.12,34.5,1366520,0.0,1.0
2024-07-30,34.24,35.0,33.885,34.73,1856993,34.24,35.0,33.885,34.73,1856993,0.0,1.0
2024-07-31,34.49,34.95,33.795,34.95,2211722,34.49,34.95,33.795,34.95,2211722,0.0,1.0
2024-08-01,33.02,35.25,32.61,34.77,3584337,33.02,35.25,32.61,34.77,3584337,0.0,1.0
2024-08-02,31.55,32.49,31.4,32.26,4053170,31.55,32.49,31.4,32.26,4053170,0.0,1.0
2024-08-05,31.11,31.3,29.84,29.89,3732016,31.11,31.3,29.84,29.89,3732016,0.0,1.0
2024-08-06,31.43,31.81,30.12,30.91,7670834,31.43,31.81,30.12,30.91,7670834,0.0,1.0
2024-08-07,32.31,33.97,31.06,33.0,7213338,32.31,33.97,31.06,33.0,7213338,0.0,1.0
2024-08-08,32.12,33.23,31.22,33.05,3269015,32.12,33.23,31.22,33.05,3269015,0.0,1.0
2024-08-09,31.9,32.65,31.15,31.49,2855478,31.9,32.65,31.15,31.49,2855478,0.0,1.0
2024-08-12,32.355,32.62,31.64,32.0,2599595,32.355,32.62,31.64,32.0,2599595,0.0,1.0
2024-08-13,32.15,32.465,31.51,32.36,3543825,32.15,32.465,31.51,32.36,3543825,0.0,1.0
2024-08-14,31.84,32.99,31.72,32.5,4459580,31.84,32.99,31.72,32.5,4459580,0.0,1.0
2024-08-15,32.35,32.93,31.59,32.125,5619863,32.35,32.93,31.59,32.125,5619863,0.0,1.0
2024-08-16,32.17,32.44,31.925,32.44,2440987,32.17,32.44,31.925,32.44,2440987,0.0,1.0
2024-08-19,33.57,33.57,31.99,32.11,2943546,33.57,33.57,31.99,32.11,2943546,0.0,1.0
2024-08-20,33.06,33.33,32.18,33.17,3483968,33.06,33.33,32.18,33.17,3483968,0.0,1.0
2024-08-21,33.58,33.622,33.06,33.42,1937354,33.58,33.622,33.06,33.42,1937354,0.0,1.0
2024-08-22,34.47,34.49,33.71,33.73,3746660,34.47,34.49,33.71,33.73,3746660,0.0,1.0
2024-08-23,35.6,35.81,34.5,34.5,3503990,35.6,35.81,34.5,34.5,3503990,0.0,1.0
2024-08-26,36.35,37.32,35.52,35.54,3082150,36.35,37.32,35.52,35.54,3082150,0.0,1.0
2024-08-27,35.7,36.35,35.43,36.32,2651016,35.7,36.35,35.43,36.32,2651016,0.0,1.0
2024-08-28,35.37,35.64,35.08,35.45,1830880,35.37,35.64,35.08,35.45,1830880,0.0,1.0
2024-08-29,35.33,36.21,35.26,35.4,2033529,35.33,36.21,35.26,35.4,2033529,0.0,1.0
2024-08-30,35.89,36.07,35.12,35.61,2327982,35.89,36.07,35.12,35.61,2327982,0.0,1.0
2024-09-03,34.73,35.35,34.572,35.23,3281830,34.73,35.35,34.572,35.23,3281830,0.0,1.0
2024-09-04,33.64,34.73,33.49,34.73,3168522,33.64,34.73,33.49,34.73,3168522,0.0,1.0
2024-09-05,34.62,34.645,33.71,33.78,1807369,34.62,34.645,33.71,33.78,1807369,0.0,1.0
2024-09-06,34.01,34.52,33.17,34.4,2881390,34.01,34.52,33.17,34.4,2881390,0.0,1.0
2024-09-09,35.41,35.96,34.06,34.15,3503889,35.41,35.96,34.06,34.15,3503889,0.0,1.0
2024-09-10,35.23,36.05,34.975,35.48,2828312,35.23,36.05,34.975,35.48,2828312,0.0,1.0
2024-09-11,35.32,35.99,34.56,35.13,4681191,35.32,35.99,34.56,35.13,4681191,0.0,1.0
2024-09-12,36.32,36.45,35.23,35.38,4012817,36.32,36.45,35.23,35.38,4012817,0.0,1.0
2024-09-13,36.99,37.12,35.96,36.45,2278813,36.99,37.12,35.96,36.45,2278813,0.0,1.0
2024-09-16,37.28,37.4,36.35,36.88,2265636,37.28,37.4,36.35,36.88,2265636,0.0,1.0
2024-09-17,37.87,38.07,37.32,37.4,2654476,37.87,38.07,37.32,37.4,2654476,0.0,1.0
2024-09-18,39.87,40.05,38.07,38.36,8065353,39.87,40.05,38.07,38.36,8065353,0.0,1.0
2024-09-19,41.83,41.86,39.9,40.26,5693168,41.83,41.86,39.9,40.26,5693168,0.0,1.0
2024-09-20,42.14,42.58,40.88,41.84,24832483,42.14,42.58,40.88,41.84,24832483,0.0,1.0
2024-09-23,40.22,41.92,40.09,41.91,4370264,40.22,41.92,40.09,41.91,4370264,0.0,1.0
2024-09-24,40.08,40.17,39.13,39.77,4170497,40.08,40.17,39.13,39.77,4170497,0.0,1.0
2024-09-25,40.5,40.85,39.38,40.14,4891727,40.5,40.85,39.38,40.14,4891727,0.0,1.0
2024-09-26,39.46,40.855,38.74,40.83,3714768,39.46,40.855,38.74,40.83,3714768,0.0,1.0
2024-09-27,39.9,40.04,39.5,39.68,1440307,39.9,40.04,39.5,39.68,1440307,0.0,1.0
2024-09-30,40.74,41.32,39.66,40.17,2483236,40.74,41.32,39.66,40.17,2483236,0.0,1.0
2024-10-01,40.45,41.29,40.25,40.7,1446547,40.45,41.29,40.25,40.7,1446547,0.0,1.0
2024-10-02,39.45,40.3,38.88,40.04,2343832,39.45,40.3,38.88,40.04,2343832,0.0,1.0
2024-10-03,39.54,39.92,39.16,39.88,1580570,39.54,39.92,39.16,39.88,1580570,0.0,1.0
2024-10-04,40.41,40.58,39.7,40.1,2397678,40.41,40.58,39.7,40.1,2397678,0.0,1.0
2024-10-07,41.95,42.716,40.06,40.07,4532127,41.95,42.716,40.06,40.07,4532127,0.0,1.0
2024-10-08,44.0,44.06,42.0302,42.16,5533095,44.0,44.06,42.0302,42.16,5533095,0.0,1.0
2024-10-09,43.99,45.01,43.31,44.0,4226105,43.99,45.01,43.31,44.0,4226105,0.0,1.0
2024-10-10,42.74,43.84,42.26,43.84,2525177,42.74,43.84,42.26,43.84,2525177,0.0,1.0
2024-10-11,43.6,43.7451,42.7501,42.9,1779697,43.6,43.7451,42.7501,42.9,1779697,0.0,1.0
2024-10-14,42.84,43.805,42.5,43.79,2435141,42.84,43.805,42.5,43.79,2435141,0.0,1.0
2024-10-15,43.0,43.56,42.09,43.16,1685556,43.0,43.56,42.09,43.16,1685556,0.0,1.0
2024-10-16,41.99,42.92,41.54,42.87,1881241,41.99,42.92,41.54,42.87,1881241,0.0,1.0
2024-10-17,42.7,43.12,41.66,42.42,3289254,42.7,43.12,41.66,42.42,3289254,0.0,1.0
2024-10-18,42.76,43.3982,42.6,43.08,1795548,42.76,43.3982,42.6,43.08,1795548,0.0,1.0
2024-10-21,42.93,43.98,42.34,42.97,3378357,42.93,43.98,42.34,42.97,3378357,0.0,1.0
2024-10-22,43.98,45.13,43.0,43.07,3988359,43.98,45.13,43.0,43.07,3988359,0.0,1.0
2024-10-23,43.83,44.63,43.2295,43.73,1937470,43.83,44.63,43.2295,43.73,1937470,0.0,1.0
2024-10-24,43.78,44.71,43.42,43.85,1608070,43.78,44.71,43.42,43.85,1608070,0.0,1.0
2024-10-25,44.54,44.95,44.01,44.37,1574760,44.54,44.95,44.01,44.37,1574760,0.0,1.0
2024-10-28,44.5,45.1999,44.33,45.0,2538859,44.5,45.1999,44.33,45.0,2538859,0.0,1.0
2024-10-29,44.66,44.86,44.18,44.74,1618908,44.66,44.86,44.18,44.74,1618908,0.0,1.0
2024-10-30,44.64,45.01,43.96,44.67,2394981,44.64,45.01,43.96,44.67,2394981,0.0,1.0
2024-10-31,44.1,44.8328,43.71,44.75,2705616,44.1,44.8328,43.71,44.75,2705616,0.0,1.0
2024-11-01,44.775,45.75,44.24,44.54,2409226,44.775,45.75,44.24,44.54,2409226,0.0,1.0
2024-11-04,44.64,45.11,44.001,44.7,1418535,44.64,45.11,44.001,44.7,1418535,0.0,1.0
2024-11-05,45.59,46.07,44.51,44.62,1938816,45.59,46.07,44.51,44.62,1938816,0.0,1.0
2024-11-06,47.74,47.95,46.6,46.79,4230173,47.74,47.95,46.6,46.79,4230173,0.0,1.0
2024-11-07,48.66,50.01,47.56,48.0,5673884,48.66,50.01,47.56,48.0,5673884,0.0,1.0
2024-11-08,47.72,48.32,46.77,48.02,3924049,47.72,48.32,46.77,48.02,3924049,0.0,1.0
2024-11-11,47.74,48.51,47.62,48.34,3364443,47.74,48.51,47.62,48.34,3364443,0.0,1.0
2024-11-12,48.34,48.48,46.61,48.0,7456314,48.34,48.48,46.61,48.0,7456314,0.0,1.0
2024-11-13,43.02,46.5,41.57,45.37,11966786,43.02,46.5,41.57,45.37,11966786,0.0,1.0
2024-11-14,42.93,43.0,40.8,42.52,6015450,42.93,43.0,40.8,42.52,6015450,0.0,1.0
2024-11-15,42.0,42.93,40.88,42.93,6629671,42.0,42.93,40.88,42.93,6629671,0.0,1.0
2024-11-18,40.91,42.4,40.73,41.48,4233338,40.91,42.4,40.73,41.48,4233338,0.0,1.0
2024-11-19,42.78,42.8799,40.17,40.23,4211180,42.78,42.8799,40.17,40.23,4211180,0.0,1.0
2024-11-20,41.58,42.23,40.4184,42.0,6726980,41.58,42.23,40.4184,42.0,6726980,0.0,1.0
2024-11-21,43.25,43.31,41.66,41.93,5506829,43.25,43.31,41.66,41.93,5506829,0.0,1.0
2024-11-22,43.22,43.305,42.59,43.26,4463395,43.22,43.305,42.59,43.26,4463395,0.0,1.0
2024-11-25,43.61,44.06,42.52,43.2,5166742,43.61,44.06,42.52,43.2,5166742,0.0,1.0
2024-11-26,43.54,43.96,42.85,43.7,2762810,43.54,43.96,42.85,43.7,2762810,0.0,1.0
2024-11-27,43.44,43.98,42.69,43.81,1835124,43.44,43.98,42.69,43.81,1835124,0.0,1.0
2024-11-29,43.67,43.86,42.7,43.66,1464834,43.67,43.86,42.7,43.66,1464834,0.0,1.0
2024-12-02,43.51,44.36,42.71,43.46,3980362,43.51,44.36,42.71,43.46,3980362,0.0,1.0
2024-12-03,43.7,43.79,43.0,43.07,2421695,43.7,43.79,43.0,43.07,2421695,0.0,1.0
2024-12-04,45.59,45.86,43.65,43.88,5738790,45.59,45.86,43.65,43.88,5738790,0.0,1.0
2024-12-05,43.82,45.55,43.63,45.54,4462986,43.82,45.55,43.63,45.54,4462986,0.0,1.0
2024-12-06,44.19,44.2625,43.02,43.83,3600736,44.19,44.2625,43.02,43.83,3600736,0.0,1.0
2024-12-09,42.47,44.41,42.1,44.41,4040891,42.47,44.41,42.1,44.41,4040891,0.0,1.0
2024-12-10,42.37,42.935,42.1,42.5,3364836,42.37,42.935,42.1,42.5,3364836,0.0,1.0
2024-12-11,41.65,42.88,41.42,42.74,4569104,41.65,42.88,41.42,42.74,4569104,0.0,1.0
2024-12-12,41.89,42.35,40.88,41.36,5817871,41.89,42.35,40.88,41.36,5817871,0.0,1.0
2024-12-13,41.78,42.05,41.15,41.9,4141160,41.78,42.05,41.15,41.9,4141160,0.0,1.0
2024-12-16,42.58,42.82,41.26,41.57,4077211,42.58,42.82,41.26,41.57,4077211,0.0,1.0
2024-12-17,42.81,42.97,42.0,42.52,3749862,42.81,42.97,42.0,42.52,3749862,0.0,1.0
2024-12-18,41.95,43.4304,41.58,43.23,3392572,41.95,43.4304,41.58,43.23,3392572,0.0,1.0
2024-12-19,42.07,42.69,41.63,42.06,6208188,42.07,42.69,41.63,42.06,6208188,0.0,1.0
2024-12-20,42.02,42.73,41.62,41.64,4656031,42.02,42.73,41.62,41.64,4656031,0.0,1.0
2024-12-23,42.2,42.23,41.11,41.75,2223143,42.2,42.23,41.11,41.75,2223143,0.0,1.0
2024-12-24,43.81,43.86,42.24,42.49,1201519,43.81,43.86,42.24,42.49,1201519,0.0,1.0
2024-12-26,43.72,44.06,43.25,43.51,1485197,43.72,44.06,43.25,43.51,1485197,0.0,1.0
2024-12-27,42.2,43.795,42.06,43.49,1873417,42.2,43.795,42.06,43.49,1873417,0.0,1.0
2024-12-30,42.07,42.9,41.39,41.73,2443901,42.07,42.9,41.39,41.73,2443901,0.0,1.0
2024-12-31,41.42,42.73,41.375,42.36,1749854,41.42,42.73,41.375,42.36,1749854,0.0,1.0
2025-01-02,43.04,43.41,41.47,42.0,2282911,43.04,43.41,41.47,42.0,2282911,0.0,1.0
2025-01-03,44.93,44.97,43.455,43.58,2772707,44.93,44.97,43.455,43.58,2772707,0.0,1.0
2025-01-06,44.08,45.49,44.034,45.49,2286386,44.08,45.49,44.034,45.49,2286386,0.0,1.0
2025-01-07,42.91,44.15,42.29,44.0,2755597,42.91,44.15,42.29,44.0,2755597,0.0,1.0
2025-01-08,44.82,45.57,44.15,44.955,8158675,44.82,45.57,44.15,44.955,8158675,0.0,1.0
2025-01-10,44.23,44.71,43.07,43.58,6075927,44.23,44.71,43.07,43.58,6075927,0.0,1.0
2025-01-13,44.51,45.09,43.29,44.83,26425795,44.51,45.09,43.29,44.83,26425795,0.0,1.0
2025-01-14,46.45,46.815,45.11,46.138,6671485,46.45,46.815,45.11,46.138,6671485,0.0,1.0
2025-01-15,45.11,47.14,45.04,47.125,4466597,45.11,47.14,45.04,47.125,4466597,0.0,1.0
2025-01-16,46.58,46.66,45.05,45.45,3344616,46.58,46.66,45.05,45.45,3344616,0.0,1.0
2025-01-17,46.32,47.35,45.89,47.145,2738598,46.32,47.35,45.89,47.145,2738598,0.0,1.0
2025-01-21,46.43,46.71,45.75,46.35,3636347,46.43,46.71,45.75,46.35,3636347,0.0,1.0
2025-01-22,44.61,46.3948,44.56,46.2,2996483,44.61,46.3948,44.56,46.2,2996483,0.0,1.0
2025-01-23,45.45,45.77,44.05,44.14,2592163,45.45,45.77,44.05,44.14,2592163,0.0,1.0
2025-01-24,45.99,46.49,45.23,45.58,2420600,45.99,46.49,45.23,45.58,2420600,0.0,1.0
2025-01-27,45.65,46.7799,44.81,45.17,2338269,45.65,46.7799,44.81,45.17,2338269,0.0,1.0
2025-01-28,46.75,46.75,45.18,45.56,1975595,46.75,46.75,45.18,45.56,1975595,0.0,1.0
2025-01-29,48.1,48.2799,46.02,47.11,3897350,48.1,48.2799,46.02,47.11,3897350,0.0,1.0
2025-01-30,48.9,49.9,48.6,48.98,3126541,48.9,49.9,48.6,48.98,3126541,0.0,1.0
2025-01-31,48.28,49.71,47.96,48.92,3316450,48.28,49.71,47.96,48.92,3316450,0.0,1.0
2025-02-03,48.13,49.0,46.07,46.96,2895666,48.13,49.0,46.07,46.96,2895666,0.0,1.0
2025-02-04,48.88,49.37,48.25,48.46,2519096,48.88,49.37,48.25,48.46,2519096,0.0,1.0
2025-02-05,48.49,48.7853,47.89,48.66,1413075,48.49,48.7853,47.89,48.66,1413075,0.0,1.0
2025-02-06,48.59,50.11,47.945,48.89,3438692,48.59,50.11,47.945,48.89,3438692,0.0,1.0
2025-02-07,49.21,49.87,48.81,49.15,2544124,49.21,49.87,48.81,49.15,2544124,0.0,1.0
2025-02-10,50.32,50.48,48.8224,49.61,2444498,50.32,50.48,48.8224,49.61,2444498,0.0,1.0
2025-02-11,49.69,50.345,48.29,50.19,2660729,49.69,50.345,48.29,50.19,2660729,0.0,1.0
2025-02-12,50.25,50.91,49.07,49.85,3024393,50.25,50.91,49.07,49.85,3024393,0.0,1.0
2025-02-13,49.99,50.39,48.75,50.04,2024547,49.99,50.39,48.75,50.04,2024547,0.0,1.0
2025-02-14,50.97,51.33,49.18,50.2,2384856,50.97,51.33,49.18,50.2,2384856,0.0,1.0
2025-02-18,50.35,51.5,49.42,51.43,4656061,50.35,51.5,49.42,51.43,4656061,0.0,1.0
2025-02-19,53.15,53.44,51.01,51.115,4520909,53.15,53.44,51.01,51.115,4520909,0.0,1.0
2025-02-20,52.55,53.41,51.8,52.5,4222965,52.55,53.41,51.8,52.5,4222965,0.0,1.0
2025-02-21,52.365,53.195,51.58,52.5,4281993,52.365,53.195,51.58,52.5,4281993,0.0,1.0
2025-02-24,49.36,52.265,49.31,51.72,6164112,49.36,52.265,49.31,51.72,6164112,0.0,1.0
2025-02-25,48.78,48.93,47.6,48.67,9238365,48.78,48.93,47.6,48.67,9238365,0.0,1.0
2025-02-26,42.8,44.79,42.5,43.76,11599576,42.8,44.79,42.5,43.76,11599576,0.0,1.0
2025-02-27,40.735,43.27,40.73,43.02,6473794,40.735,43.27,40.73,43.02,6473794,0.0,1.0
2025-02-28,41.09,41.27,39.99,40.35,5558844,41.09,41.27,39.99,40.35,5558844,0.0,1.0
2025-03-03,38.9,40.84,38.26,40.66,6279492,38.9,40.84,38.26,40.66,6279492,0.0,1.0
2025-03-04,38.44,39.45,36.69,38.09,6313733,38.44,39.45,36.69,38.09,6313733,0.0,1.0
2025-03-05,38.59,39.29,38.13,38.24,3893857,38.59,39.29,38.13,38.24,3893857,0.0,1.0
2025-03-06,37.75,39.65,37.52,37.53,4115159,37.75,39.65,37.52,37.53,4115159,0.0,1.0
2025-03-07,39.9,40.12,37.36,37.36,6981890,39.9,40.12,37.36,37.36,6981890,0.0,1.0
2025-03-10,38.31,40.01,38.085,39.48,5143785,38.31,40.01,38.085,39.48,5143785,0.0,1.0
2025-03-11,38.02,39.905,37.88,38.19,5635598,38.02,39.905,37.88,38.19,5635598,0.0,1.0
2025-03-12,38.8,39.17,38.15,38.9,3397506,38.8,39.17,38.15,38.9,3397506,0.0,1.0
2025-03-13,37.46,39.19,37.14,39.04,3662451,37.46,39.19,37.14,39.04,3662451,0.0,1.0
2025-03-14,38.57,38.8,38.005,38.16,2745689,38.57,38.8,38.005,38.16,2745689,0.0,1.0
2025-03-17,40.64,40.75,38.59,38.67,3298578,40.64,40.75,38.59,38.67,3298578,0.0,1.0
2025-03-18,40.16,40.571,39.64,40.3,3631862,40.16,40.571,39.64,40.3,3631862,0.0,1.0
2025-03-19,39.74,40.55,39.42,40.22,3154060,39.74,40.55,39.42,40.22,3154060,0.0,1.0
2025-03-20,38.93,39.97,38.825,39.54,4264114,38.93,39.97,38.825,39.54,4264114,0.0,1.0
2025-03-21,38.9,39.2,38.33,38.62,13058138,38.9,39.2,38.33,38.62,13058138,0.0,1.0
2025-03-24,40.91,41.1,39.12,40.17,4495213,40.91,41.1,39.12,40.17,4495213,0.0,1.0
2025-03-25,41.88,42.02,40.67,41.29,3937974,41.88,42.02,40.67,41.29,3937974,0.0,1.0
2025-03-26,40.35,42.15,40.08,41.79,2154025,40.35,42.15,40.08,41.79,2154025,0.0,1.0
2025-03-27,40.52,40.8,39.4,40.01,2742988,40.52,40.8,39.4,40.01,2742988,0.0,1.0
2025-03-28,39.73,40.605,39.33,40.18,2388847,39.73,40.605,39.33,40.18,2388847,0.0,1.0
2025-03-31,39.89,39.99,38.63,39.12,2888380,39.89,39.99,38.63,39.12,2888380,0.0,1.0
2025-04-01,40.22,40.4,39.29,39.68,2284642,40.22,40.4,39.29,39.68,2284642,0.0,1.0
2025-04-02,40.5,41.035,39.25,39.59,2523316,40.5,41.035,39.25,39.59,2523316,0.0,1.0
2025-04-03,40.02,40.23,38.0,38.32,5565011,40.02,40.23,38.0,38.32,5565011,0.0,1.0
2025-04-04,37.37,38.845,36.74,38.04,4411585,37.37,38.845,36.74,38.04,4411585,0.0,1.0
2025-04-07,37.41,39.39,35.14,35.69,4717349,37.41,39.39,35.14,35.69,4717349,0.0,1.0
2025-04-08,37.12,39.56,36.63,37.69,3194367,37.12,39.56,36.63,37.69,3194367,0.0,1.0
2025-04-09,39.06,40.45,36.61,36.78,6442653,39.06,40.45,36.61,36.78,6442653,0.0,1.0
2025-04-10,38.6,40.02,37.55,39.16,4283089,38.6,40.02,37.55,39.16,4283089,0.0,1.0
2025-04-11,41.17,41.315,38.94,39.02,4965336,41.17,41.315,38.94,39.02,4965336,0.0,1.0
2025-04-14,41.8,42.65,41.04,41.63,5250805,41.8,42.65,41.04,41.63,5250805,0.0,1.0
2025-04-15,41.86,42.5,41.56,42.035,3321715,41.86,42.5,41.56,42.035,3321715,0.0,1.0
2025-04-16,42.08,42.26,41.31,41.61,2522856,42.08,42.26,41.31,41.61,2522856,0.0,1.0
2025-04-17,42.99,43.04,42.05,42.55,5453775,42.99,43.04,42.05,42.55,5453775,0.0,1.0
2025-04-21,41.79,42.88,41.46,42.57,2216772,41.79,42.88,41.46,42.57,2216772,0.0,1.0
2025-04-22,42.35,43.03,41.99,42.26,4086496,42.35,43.03,41.99,42.26,4086496,0.0,1.0
2025-04-23,42.01,43.7195,41.77,43.63,3558247,42.01,43.7195,41.77,43.63,3558247,0.0,1.0
2025-04-24,41.66,42.2824,41.095,42.06,4523173,41.66,42.2824,41.095,42.06,4523173,0.0,1.0
2025-04-25,41.91,42.47,41.7,41.88,2619320,41.91,42.47,41.7,41.88,2619320,0.0,1.0
2025-04-28,39.92,42.18,39.37,41.91,4921130,39.92,42.18,39.37,41.91,4921130,0.0,1.0
2025-04-29,39.82,40.4199,39.76,39.91,3441924,39.82,40.4199,39.76,39.91,3441924,0.0,1.0
2025-04-30,39.89,40.23,38.645,39.92,4285888,39.89,40.23,38.645,39.92,4285888,0.0,1.0
2025-05-01,39.8,40.47,38.64,39.17,9126841,39.8,40.47,38.64,39.17,9126841,0.0,1.0
2025-05-02,45.22,45.57,42.26,43.52,12383607,45.22,45.57,42.26,43.52,12383607,0.0,1.0
2025-05-05,47.09,47.47,44.9119,45.5,8870325,47.09,47.47,44.9119,45.5,8870325,0.0,1.0
2025-05-06,45.61,47.02,45.5125,46.02,4745267,45.61,47.02,45.5125,46.02,4745267,0.0,1.0
2025-05-07,45.73,46.48,45.0888,45.98,2378316,45.73,46.48,45.0888,45.98,2378316,0.0,1.0
2025-05-08,42.94,44.67,42.38,42.495,5737943,42.94,44.67,42.38,42.495,5737943,0.0,1.0
2025-05-09,43.77,44.35,43.12,43.43,3536675,43.77,44.35,43.12,43.43,3536675,0.0,1.0
2025-05-12,43.61,44.71,43.2,44.68,5121846,43.61,44.71,43.2,44.68,5121846,0.0,1.0
2025-05-13,44.31,44.83,43.73,43.78,3739954,44.31,44.83,43.73,43.78,3739954,0.0,1.0
2025-05-14,45.21,45.34,43.41,44.42,4438339,45.21,45.34,43.41,44.42,4438339,0.0,1.0
2025-05-15,44.12,45.06,43.62,45.06,4793779,44.12,45.06,43.62,45.06,4793779,0.0,1.0
2025-05-16,45.66,45.71,44.13,44.13,3001090,45.66,45.71,44.13,44.13,3001090,0.0,1.0
2025-05-19,45.94,45.99,44.6681,45.0,2397762,45.94,45.99,44.6681,45.0,2397762,0.0,1.0
2025-05-20,47.11,47.25,45.535,45.78,3633242,47.11,47.25,45.535,45.78,3633242,0.0,1.0
2025-05-21,46.91,47.7,46.56,47.18,3154199,46.91,47.7,46.56,47.18,3154199,0.0,1.0
2025-05-22,47.03,47.5,46.575,47.0,2527010,47.03,47.5,46.575,47.0,2527010,0.0,1.0
2025-05-23,46.99,47.47,46.25,46.61,3973817,46.99,47.47,46.25,46.61,3973817,0.0,1.0
2025-05-27,47.05,47.56,46.745,47.25,3344687,47.05,47.56,46.745,47.25,3344687,0.0,1.0
2025-05-28,47.02,47.47,46.78,47.47,4724621,47.02,47.47,46.78,47.47,4724621,0.0,1.0
2025-05-29,45.76,47.155,45.57,47.03,3493118,45.76,47.155,45.57,47.03,3493118,0.0,1.0
2025-05-30,45.67,45.82,45.0983,45.59,3157518,45.67,45.82,45.0983,45.59,3157518,0.0,1.0
2025-06-02,46.44,46.6,45.555,45.68,2791466,46.44,46.6,45.555,45.68,2791466,0.0,1.0
2025-06-03,46.04,46.645,45.53,46.51,3901579,46.04,46.645,45.53,46.51,3901579,0.0,1.0
2025-06-04,46.2,46.74,45.2938,45.48,2935847,46.2,46.74,45.2938,45.48,2935847,0.0,1.0
2025-06-05,46.24,47.84,45.84,46.1,4599231,46.24,47.84,45.84,46.1,4599231,0.0,1.0
2025-06-06,45.67,46.6925,45.64,46.52,3303828,45.67,46.6925,45.64,46.52,3303828,0.0,1.0
2025-06-09,45.92,46.345,45.59,46.345,2874236,45.92,46.345,45.59,46.345,2874236,0.0,1.0
2025-06-10,44.18,46.04,43.97,45.89,3474247,44.18,46.04,43.97,45.89,3474247,0.0,1.0
2025-06-11,44.17,44.925,43.9,44.08,3851491,44.17,44.925,43.9,44.08,3851491,0.0,1.0
2025-06-12,44.08,44.23,43.48,44.01,3294509,44.08,44.23,43.48,44.01,3294509,0.0,1.0
2025-06-13,43.37,44.27,43.28,43.79,3407139,43.37,44.27,43.28,43.79,3407139,0.0,1.0
2025-06-16,43.87,44.525,42.91,43.27,6270970,43.87,44.525,42.91,43.27,6270970,0.0,1.0
2025-06-17,43.55,44.23,43.26,43.61,3726148,43.55,44.23,43.26,43.61,3726148,0.0,1.0
2025-06-18,43.14,44.05,43.11,43.57,3689685,43.14,44.05,43.11,43.57,3689685,0.0,1.0
2025-06-20,43.75,44.2,43.12,43.5,6092355,43.75,44.2,43.12,43.5,6092355,0.0,1.0
2025-06-23,43.86,44.315,42.88,43.74,3703596,43.86,44.315,42.88,43.74,3703596,0.0,1.0
2025-06-24,44.97,45.45,44.27,44.36,4168566,44.97,45.45,44.27,44.36,4168566,0.0,1.0
2025-06-25,43.33,45.28,43.315,45.1,3010444,43.33,45.28,43.315,45.1,3010444,0.0,1.0
2025-06-26,44.94,44.97,43.21,43.65,3718240,44.94,44.97,43.21,43.65,3718240,0.0,1.0
2025-06-27,44.86,45.1107,44.35,45.02,2834943,44.86,45.1107,44.35,45.02,2834943,0.0,1.0
2025-06-30,45.24,45.445,44.78,45.21,2901548,45.24,45.445,44.78,45.21,2901548,0.0,1.0
2025-07-01,45.64,45.83,44.26,45.11,3259891,45.64,45.83,44.26,45.11,3259891,0.0,1.0
2025-07-02,46.08,46.47,45.35,45.67,3007894,46.08,46.47,45.35,45.67,3007894,0.0,1.0
2025-07-03,47.18,47.42,46.08,46.33,1993603,47.18,47.42,46.08,46.33,1993603,0.0,1.0
2025-07-07,48.85,48.905,46.5,47.0,4774108,48.85,48.905,46.5,47.0,4774108,0.0,1.0
2025-07-08,48.71,49.565,48.23,49.06,4887506,48.71,49.565,48.23,49.06,4887506,0.0,1.0
2025-07-09,48.0,48.678,47.435,48.57,3916810,48.0,48.678,47.435,48.57,3916810,0.0,1.0
2025-07-10,48.43,49.63,47.72,48.18,3476447,48.43,49.63,47.72,48.18,3476447,0.0,1.0
2025-07-11,47.99,48.67,47.735,48.41,2339859,47.99,48.67,47.735,48.41,2339859,0.0,1.0
2025-07-14,48.01,48.595,47.58,47.94,2576600,48.01,48.595,47.58,47.94,2576600,0.0,1.0
2025-07-15,48.67,49.19,48.04,48.15,2546160,48.67,49.19,48.04,48.15,2546160,0.0,1.0
2025-07-16,47.8,49.21,47.17,48.82,4338134,47.8,49.21,47.17,48.82,4338134,0.0,1.0
2025-07-17,48.37,49.7,48.11,48.3,3239805,48.37,49.7,48.11,48.3,3239805,0.0,1.0
2025-07-18,49.11,49.62,48.4,48.78,3357659,49.11,49.62,48.4,48.78,3357659,0.0,1.0
2025-07-21,49.03,49.94,48.97,49.16,2820427,49.03,49.94,48.97,49.16,2820427,0.0,1.0
2025-07-22,49.96,50.09,48.7183,49.25,3237133,49.96,50.09,48.7183,49.25,3237133,0.0,1.0
2025-07-23,49.79,50.24,49.44,50.04,1880277,49.79,50.24,49.44,50.04,1880277,0.0,1.0
2025-07-24,49.84,50.33,49.32,49.71,1948884,49.84,50.33,49.32,49.71,1948884,0.0,1.0
2025-07-25,48.41,49.96,48.33,49.96,3161948,48.41,49.96,48.33,49.96,3161948,0.0,1.0
2025-07-28,47.23,48.47,46.95,48.4,4929290,47.23,48.47,46.95,48.4,4929290,0.0,1.0
2025-07-29,46.77,47.805,46.59,47.58,2807153,46.77,47.805,46.59,47.58,2807153,0.0,1.0
2025-07-30,46.86,47.67,46.59,46.78,4159186,46.86,47.67,46.59,46.78,4159186,0.0,1.0
2025-07-31,47.97,48.1,46.46,46.76,4772780,47.97,48.1,46.46,46.76,4772780,0.0,1.0
2025-08-01,47.01,47.78,46.57,47.36,3542833,47.01,47.78,46.57,47.36,3542833,0.0,1.0
2025-08-04,48.73,48.765,47.09,47.27,4505044,48.73,48.765,47.09,47.27,4505044,0.0,1.0
2025-08-05,47.94,49.2,47.74,48.69,4312882,47.94,49.2,47.74,48.69,4312882,0.0,1.0
2025-08-06,47.72,48.31,47.5,47.96,2857146,47.72,48.31,47.5,47.96,2857146,0.0,1.0
2025-08-07,49.39,49.48,47.915,48.34,7003761,49.39,49.48,47.915,48.34,7003761,0.0,1.0
2025-08-08,51.21,53.5,49.49,52.5,13094105,51.21,53.5,49.49,52.5,13094105,0.0,1.0
2025-08-11,51.77,52.31,50.88,51.2,5767414,51.77,52.31,50.88,51.2,5767414,0.0,1.0
2025-08-12,50.98,51.89,50.56,51.68,3979586,50.98,51.89,50.56,51.68,3979586,0.0,1.0
2025-08-13,45.11,46.89,44.23,46.88,17265961,45.11,46.89,44.23,46.88,17265961,0.0,1.0
2025-08-14,43.875,45.38,43.0,44.8,7325329,43.875,45.38,43.0,44.8,7325329,0.0,1.0
2025-08-15,43.92,44.16,43.17,43.675,5409719,43.92,44.16,43.17,43.675,5409719,0.0,1.0
2025-08-18,45.92,46.01,43.99,44.18,4475944,45.92,46.01,43.99,44.18,4475944,0.0,1.0
2025-08-19,46.5,46.66,45.575,45.6,5856991,46.5,46.66,45.575,45.6,5856991,0.0,1.0
2025-08-20,45.51,46.525,44.45,46.52,4321217,45.51,46.525,44.45,46.52,4321217,0.0,1.0
2025-08-21,44.52,44.65,43.62,44.22,5436130,44.52,44.65,43.62,44.22,5436130,0.0,1.0
2025-08-22,43.37,45.0,43.33,44.32,4824170,43.37,45.0,43.33,44.32,4824170,0.0,1.0
2025-08-25,42.75,43.54,42.72,43.37,5388076,42.75,43.54,42.72,43.37,5388076,0.0,1.0
2025-08-26,42.97,43.26,42.48,43.26,5448252,42.97,43.26,42.48,43.26,5448252,0.0,1.0
2025-08-27,43.29,44.26,42.96,42.96,3998935,43.29,44.26,42.96,42.96,3998935,0.0,1.0
2025-08-28,43.85,43.97,43.11,43.24,2662761,43.85,43.97,43.11,43.24,2662761,0.0,1.0
2025-08-29,43.37,44.03,43.19,43.89,3111619,43.37,44.03,43.19,43.89,3111619,0.0,1.0
2025-09-02,43.86,44.31,42.75,43.17,4463787,43.86,44.31,42.75,43.17,4463787,0.0,1.0
2025-09-03,44.42,44.87,43.48,43.61,3633929,44.42,44.87,43.48,43.61,3633929,0.0,1.0
2025-09-04,44.46,45.175,44.11,44.63,5064357,44.46,45.175,44.11,44.63,5064357,0.0,1.0
2025-09-05,45.29,45.46,44.36,44.5,4858302,45.29,45.46,44.36,44.5,4858302,0.0,1.0
2025-09-08,45.17,46.05,44.7,45.61,2606323,45.17,46.05,44.7,45.61,2606323,0.0,1.0
2025-09-09,45.47,45.75,44.75,45.11,2500066,45.47,45.75,44.75,45.11,2500066,0.0,1.0
2025-09-10,46.99,47.28,44.53,45.39,5078686,46.99,47.28,44.53,45.39,5078686,0.0,1.0
2025-09-11,45.93,46.64,45.2,46.365,5244569,45.93,46.64,45.2,46.365,5244569,0.0,1.0
2025-09-12,46.36,47.91,45.74,46.14,4873910,46.36,47.91,45.74,46.14,4873910,0.0,1.0
2025-09-15,46.38,47.75,46.185,47.0,4292795,46.38,47.75,46.185,47.0,4292795,0.0,1.0
2025-09-16,45.75,46.69,45.56,46.38,3241299,45.75,46.69,45.56,46.38,3241299,0.0,1.0
2025-09-17,44.88,45.85,44.37,45.69,3865116,44.88,45.85,44.37,45.69,3865116,0.0,1.0
2025-09-18,45.4,45.77,44.67,44.825,3049707,45.4,45.77,44.67,44.825,3049707,0.0,1.0
2025-09-19,41.5,44.325,41.425,43.8,17161272,41.5,44.325,41.425,43.8,17161272,0.0,1.0
2025-09-22,42.24,43.0,41.8733,42.39,6543701,42.24,43.0,41.8733,42.39,6543701,0.0,1.0
2025-09-23,42.44,42.7,41.66,42.32,5083233,42.44,42.7,41.66,42.32,5083233,0.0,1.0
2025-09-24,42.45,42.58,41.975,42.45,3818107,42.45,42.58,41.975,42.45,3818107,0.0,1.0
2025-09-25,42.41,42.64,41.96,42.28,2849646,42.41,42.64,41.96,42.28,2849646,0.0,1.0
2025-09-26,42.32,42.425,40.65,41.74,4517508,42.32,42.425,40.65,41.74,4517508,0.0,1.0
2025-09-29,37.92,40.78,37.56,40.6,14365700,37.92,40.78,37.56,40.6,14365700,0.0,1.0
2025-09-30,36.76,36.79,34.87,36.715,21518894,36.76,36.79,34.87,36.715,21518894,0.0,1.0
2025-10-01,37.45,37.995,36.555,36.56,12109227,37.45,37.995,36.555,36.56,12109227,0.0,1.0
2025-10-02,39.3,39.4,37.39,37.56,9339413,39.3,39.4,37.39,37.56,9339413,0.0,1.0
2025-10-03,38.18,39.5,37.74,39.09,12433874,38.18,39.5,37.74,39.09,12433874,0.0,1.0
2025-10-06,37.85,39.49,37.76,38.63,9561418,37.85,39.49,37.76,38.63,9561418,0.0,1.0
2025-10-07,38.99,39.04,37.17,37.835,8215189,38.99,39.04,37.17,37.835,8215189,0.0,1.0
2025-10-08,39.65,39.69,38.59,38.96,4118095,39.65,39.69,38.59,38.96,4118095,0.0,1.0
2025-10-09,39.09,39.85,38.67,39.56,4726738,39.09,39.85,38.67,39.56,4726738,0.0,1.0
2025-10-10,38.31,39.26,38.29,39.1,3897338,38.31,39.26,38.29,39.1,3897338,0.0,1.0
2025-10-13,38.73,39.86,38.49,38.77,5078762,38.73,39.86,38.49,38.77,5078762,0.0,1.0
2025-10-14,39.47,39.665,38.04,38.7,4865803,39.47,39.665,38.04,38.7,4865803,0.0,1.0
2025-10-15,39.55,39.94,39.0,39.1,2862754,39.55,39.94,39.0,39.1,2862754,0.0,1.0
2025-10-16,38.99,40.2,38.37,39.55,3633413,38.99,40.2,38.37,39.55,3633413,0.0,1.0
2025-10-17,38.49,39.54,38.285,38.81,3668403,38.49,39.54,38.285,38.81,3668403,0.0,1.0
2025-10-20,38.95,39.48,38.61,38.85,3699695,38.95,39.48,38.61,38.85,3699695,0.0,1.0
2025-10-21,38.81,39.595,38.25,39.04,4955997,38.81,39.595,38.25,39.04,4955997,0.0,1.0
2025-10-22,39.47,39.565,38.28,38.58,3597930,39.47,39.565,38.28,38.58,3597930,0.0,1.0
2025-10-23,39.42,39.54,38.37,38.93,5520138,39.42,39.54,38.37,38.93,5520138,0.0,1.0
2025-10-24,39.15,39.88,38.75,39.68,3671244,39.15,39.88,38.75,39.68,3671244,0.0,1.0
2025-10-27,38.35,39.36,38.13,39.0,4930583,38.35,39.36,38.13,39.0,4930583,0.0,1.0
2025-10-28,37.82,38.795,37.74,38.5,3836863,37.82,38.795,37.74,38.5,3836863,0.0,1.0
2025-10-29,37.79,37.88,37.38,37.57,3477718,37.79,37.88,37.38,37.57,3477718,0.0,1.0
2025-10-30,36.65,37.55,36.28,37.04,5008878,36.65,37.55,36.28,37.04,5008878,0.0,1.0
2025-10-31,36.86,36.89,35.7,36.65,8176093,36.86,36.89,35.7,36.65,8176093,0.0,1.0
2025-11-03,37.44,37.785,36.46,37.06,7368763,37.44,37.785,36.46,37.06,7368763,0.0,1.0
2025-11-04,36.47,37.45,36.055,36.71,6752682,36.47,37.45,36.055,36.71,6752682,0.0,1.0
2025-11-05,36.39,36.835,35.96,36.67,4825519,36.39,36.835,35.96,36.67,4825519,0.0,1.0
2025-11-06,34.98,36.31,34.78,36.31,6520906,34.98,36.31,34.78,36.31,6520906,0.0,1.0
2025-11-07,36.75,36.99,35.0,35.04,15132410,36.75,36.99,35.0,35.04,15132410,0.0,1.0
2025-11-10,37.33,38.8,35.25,38.69,12557587,37.33,38.8,35.25,38.69,12557587,0.0,1.0
2025-11-11,39.2,40.28,38.035,38.035,12707959,39.2,40.28,38.035,38.035,12707959,0.0,1.0
2025-11-12,39.41,40.35,39.28,39.63,6460835,39.41,40.35,39.28,39.63,6460835,0.0,1.0
2025-11-13,40.33,40.7386,39.44,39.44,6075529,40.33,40.7386,39.44,39.44,6075529,0.0,1.0
2025-11-14,41.05,41.745,39.54,39.54,8065030,41.05,41.745,39.54,39.54,8065030,0.0,1.0
2025-11-17,40.51,41.935,40.29,40.66,8638591,40.51,41.935,40.29,40.66,8638591,0.0,1.0
2025-11-18,41.23,41.84,40.5101,40.71,5292007,41.23,41.84,40.5101,40.71,5292007,0.0,1.0
2025-11-19,41.43,41.788,41.0001,41.25,4976206,41.43,41.788,41.0001,41.25,4976206,0.0,1.0
2025-11-20,40.14,41.95,40.08,41.4,5787036,40.14,41.95,40.08,41.4,5787036,0.0,1.0
2025-11-21,40.19,41.05,39.64,40.02,5627448,40.19,41.05,39.64,40.02,5627448,0.0,1.0
2025-11-24,40.44,41.095,40.27,40.39,5475604,40.44,41.095,40.27,40.39,5475604,0.0,1.0
2025-11-25,42.19,42.645,40.7,40.74,5553727,42.19,42.645,40.7,40.74,5553727,0.0,1.0
2025-11-26,42.2,42.7299,41.865,42.13,3876324,42.2,42.7299,41.865,42.13,3876324,0.0,1.0