date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-15,43.78,47.89,40.0,42.0,16751824,43.78,47.89,40.0,42.0,16751824,0.0,1.0
2023-06-16,38.15,46.68,36.4501,44.87,8417538,38.15,46.68,36.4501,44.87,8417538,0.0,1.0
2023-06-20,38.43,39.48,37.5649,38.0,1607220,38.43,39.48,37.5649,38.0,1607220,0.0,1.0
2023-06-21,38.34,39.2,37.9,38.43,738611,38.34,39.2,37.9,38.43,738611,0.0,1.0
2023-06-22,39.16,40.14,37.59,38.0,2365572,39.16,40.14,37.59,38.0,2365572,0.0,1.0
2023-06-23,40.15,40.81,38.7,39.0,1118775,40.15,40.81,38.7,39.0,1118775,0.0,1.0
2023-06-26,42.59,43.23,40.25,40.65,1644959,42.59,43.23,40.25,40.65,1644959,0.0,1.0
2023-06-27,45.55,46.1399,42.6115,42.87,1801008,45.55,46.1399,42.6115,42.87,1801008,0.0,1.0
2023-06-28,42.21,45.55,41.23,45.55,1984580,42.21,45.55,41.23,45.55,1984580,0.0,1.0
2023-06-29,43.53,44.2,42.6292,42.69,947471,43.53,44.2,42.6292,42.69,947471,0.0,1.0
2023-06-30,40.95,44.5,40.29,43.7,1947364,40.95,44.5,40.29,43.7,1947364,0.0,1.0
2023-07-03,39.48,41.0645,38.45,41.0,1574747,39.48,41.0645,38.45,41.0,1574747,0.0,1.0
2023-07-05,38.04,39.43,37.07,38.97,1650293,38.04,39.43,37.07,38.97,1650293,0.0,1.0
2023-07-06,39.2,40.4,37.26,37.43,1305722,39.2,40.4,37.26,37.43,1305722,0.0,1.0
2023-07-07,39.62,41.6,38.75,39.52,916878,39.62,41.6,38.75,39.52,916878,0.0,1.0
2023-07-10,44.0,44.1,40.51,40.51,2520176,44.0,44.1,40.51,40.51,2520176,0.0,1.0
2023-07-11,45.45,47.0,43.37,45.8,3043860,45.45,47.0,43.37,45.8,3043860,0.0,1.0
2023-07-12,52.01,52.25,46.215,47.44,4431306,52.01,52.25,46.215,47.44,4431306,0.0,1.0
2023-07-13,47.68,54.86,46.82,54.22,5134282,47.68,54.86,46.82,54.22,5134282,0.0,1.0
2023-07-14,47.67,49.24,45.855,47.2,2043090,47.67,49.24,45.855,47.2,2043090,0.0,1.0
2023-07-17,47.62,49.71,46.54,47.67,1261977,47.62,49.71,46.54,47.67,1261977,0.0,1.0
2023-07-18,51.02,51.49,47.25,47.62,1908151,51.02,51.49,47.25,47.62,1908151,0.0,1.0
2023-07-19,48.52,51.94,47.89,51.84,1813867,48.52,51.94,47.89,51.84,1813867,0.0,1.0
2023-07-20,49.56,50.43,48.22,48.22,1191328,49.56,50.43,48.22,48.22,1191328,0.0,1.0
2023-07-21,48.78,49.75,47.65,49.75,865286,48.78,49.75,47.65,49.75,865286,0.0,1.0
2023-07-24,53.28,53.3259,49.1,49.33,2097145,53.28,53.3259,49.1,49.33,2097145,0.0,1.0
2023-07-25,51.85,53.45,51.06,53.23,1687171,51.85,53.45,51.06,53.23,1687171,0.0,1.0
2023-07-26,51.63,52.5,50.25,51.8,898269,51.63,52.5,50.25,51.8,898269,0.0,1.0
2023-07-27,49.88,53.249,49.6,51.69,1323682,49.88,53.249,49.6,51.69,1323682,0.0,1.0
2023-07-28,52.91,53.1,50.25,50.525,844921,52.91,53.1,50.25,50.525,844921,0.0,1.0
2023-07-31,57.11,57.29,53.1103,53.67,2370310,57.11,57.29,53.1103,53.67,2370310,0.0,1.0
2023-08-01,56.99,57.74,54.5,56.39,957847,56.99,57.74,54.5,56.39,957847,0.0,1.0
2023-08-02,55.32,58.1,54.15,56.0,1473197,55.32,58.1,54.15,56.0,1473197,0.0,1.0
2023-08-03,55.68,57.16,54.77,55.38,714208,55.68,57.16,54.77,55.38,714208,0.0,1.0
2023-08-04,53.44,56.81,52.82,56.55,925594,53.44,56.81,52.82,56.55,925594,0.0,1.0
2023-08-07,52.96,54.22,52.06,53.68,621050,52.96,54.22,52.06,53.68,621050,0.0,1.0
2023-08-08,50.51,52.2,49.715,52.2,1081843,50.51,52.2,49.715,52.2,1081843,0.0,1.0
2023-08-09,48.06,50.84,47.51,50.51,964349,48.06,50.84,47.51,50.51,964349,0.0,1.0
2023-08-10,48.09,50.72,47.87,48.2,872504,48.09,50.72,47.87,48.2,872504,0.0,1.0
2023-08-11,48.48,49.2,47.71,47.75,621873,48.48,49.2,47.71,47.75,621873,0.0,1.0
2023-08-14,47.85,48.877,46.6201,48.58,966801,47.85,48.877,46.6201,48.58,966801,0.0,1.0
2023-08-15,46.39,48.467,45.85,47.08,2356620,46.39,48.467,45.85,47.08,2356620,0.0,1.0
2023-08-16,46.93,51.16,44.57,49.5,8425423,46.93,51.16,44.57,49.5,8425423,0.0,1.0
2023-08-17,42.37,47.39,42.15,47.25,3611636,42.37,47.39,42.15,47.25,3611636,0.0,1.0
2023-08-18,43.11,43.98,40.89,42.0001,1939848,43.11,43.98,40.89,42.0001,1939848,0.0,1.0
2023-08-21,41.69,43.78,41.64,42.95,1215306,41.69,43.78,41.64,42.95,1215306,0.0,1.0
2023-08-22,42.75,42.88,40.61,41.75,1159668,42.75,42.88,40.61,41.75,1159668,0.0,1.0
2023-08-23,44.84,45.63,42.3,42.5,2098589,44.84,45.63,42.3,42.5,2098589,0.0,1.0
2023-08-24,42.65,44.88,41.82,44.8,1345410,42.65,44.88,41.82,44.8,1345410,0.0,1.0
2023-08-25,41.62,43.44,41.58,43.11,1044459,41.62,43.44,41.58,43.11,1044459,0.0,1.0
2023-08-28,41.93,43.2,41.4,41.62,1016477,41.93,43.2,41.4,41.62,1016477,0.0,1.0
2023-08-29,44.6,44.97,41.6001,41.76,2244185,44.6,44.97,41.6001,41.76,2244185,0.0,1.0
2023-08-30,45.5,46.1,43.55,44.5,1273927,45.5,46.1,43.55,44.5,1273927,0.0,1.0
2023-08-31,44.41,45.9329,44.13,45.71,945102,44.41,45.9329,44.13,45.71,945102,0.0,1.0
2023-09-01,43.82,45.37,43.485,44.95,569986,43.82,45.37,43.485,44.95,569986,0.0,1.0
2023-09-05,42.15,43.8164,41.93,43.3,1457505,42.15,43.8164,41.93,43.3,1457505,0.0,1.0
2023-09-06,42.53,43.1769,41.7,42.06,800993,42.53,43.1769,41.7,42.06,800993,0.0,1.0
2023-09-07,41.01,41.9,40.32,41.9,1653492,41.01,41.9,40.32,41.9,1653492,0.0,1.0
2023-09-08,39.18,41.4499,39.02,40.96,1385851,39.18,41.4499,39.02,40.96,1385851,0.0,1.0
2023-09-11,37.56,39.58,37.43,39.37,1916956,37.56,39.58,37.43,39.37,1916956,0.0,1.0
2023-09-12,35.99,37.2398,35.87,36.94,4154700,35.99,37.2398,35.87,36.94,4154700,0.0,1.0
2023-09-13,35.64,37.09,34.88,35.5,2056056,35.64,37.09,34.88,35.5,2056056,0.0,1.0
2023-09-14,36.06,36.7,35.0,36.0,1347526,36.06,36.7,35.0,36.0,1347526,0.0,1.0
2023-09-15,35.42,35.9553,34.42,35.73,4204691,35.42,35.9553,34.42,35.73,4204691,0.0,1.0
2023-09-18,34.36,35.42,34.13,35.0,1085326,34.36,35.42,34.13,35.0,1085326,0.0,1.0
2023-09-19,33.3,34.2578,32.2,34.09,2133020,33.3,34.2578,32.2,34.09,2133020,0.0,1.0
2023-09-20,31.73,33.8881,31.68,33.32,1271132,31.73,33.8881,31.68,33.32,1271132,0.0,1.0
2023-09-21,30.39,31.6999,30.39,31.08,2079041,30.39,31.6999,30.39,31.08,2079041,0.0,1.0
2023-09-22,30.89,31.36,30.39,30.56,1047057,30.89,31.36,30.39,30.56,1047057,0.0,1.0
2023-09-25,32.42,32.68,30.6501,30.88,1877721,32.42,32.68,30.6501,30.88,1877721,0.0,1.0
2023-09-26,32.29,33.4999,31.735,31.96,1501377,32.29,33.4999,31.735,31.96,1501377,0.0,1.0
2023-09-27,31.42,32.63,31.37,32.19,1227956,31.42,32.63,31.37,32.19,1227956,0.0,1.0
2023-09-28,31.19,31.69,29.917,31.39,1408624,31.19,31.69,29.917,31.39,1408624,0.0,1.0
2023-09-29,30.63,32.2062,30.11,31.64,1154751,30.63,32.2062,30.11,31.64,1154751,0.0,1.0
2023-10-02,31.0,31.1,29.77,30.4,1179928,31.0,31.1,29.77,30.4,1179928,0.0,1.0
2023-10-03,29.98,30.738,29.3,30.71,1179544,29.98,30.738,29.3,30.71,1179544,0.0,1.0
2023-10-04,31.26,31.27,29.05,30.0,1298366,31.26,31.27,29.05,30.0,1298366,0.0,1.0
2023-10-05,30.63,31.6938,30.01,31.03,1337315,30.63,31.6938,30.01,31.03,1337315,0.0,1.0
2023-10-06,31.61,32.15,30.0901,30.63,1655649,31.61,32.15,30.0901,30.63,1655649,0.0,1.0
2023-10-09,31.41,31.67,30.54,30.66,1003939,31.41,31.67,30.54,30.66,1003939,0.0,1.0
2023-10-10,32.08,32.62,30.94,31.75,1212360,32.08,32.62,30.94,31.75,1212360,0.0,1.0
2023-10-11,32.55,34.55,31.58,33.5,2612639,32.55,34.55,31.58,33.5,2612639,0.0,1.0
2023-10-12,31.51,32.5,31.22,32.5,1416305,31.51,32.5,31.22,32.5,1416305,0.0,1.0
2023-10-13,33.14,33.28,31.39,31.39,1517750,33.14,33.28,31.39,31.39,1517750,0.0,1.0
2023-10-16,33.98,34.44,32.34,33.3,1035167,33.98,34.44,32.34,33.3,1035167,0.0,1.0
2023-10-17,35.06,35.2,33.34,33.91,1233496,35.06,35.2,33.34,33.91,1233496,0.0,1.0
2023-10-18,33.78,35.3597,33.38,35.01,870161,33.78,35.3597,33.38,35.01,870161,0.0,1.0
2023-10-19,33.62,34.3704,33.22,34.0,903152,33.62,34.3704,33.22,34.0,903152,0.0,1.0
2023-10-20,33.0,33.52,31.87,33.22,953203,33.0,33.52,31.87,33.22,953203,0.0,1.0
2023-10-23,33.25,34.13,32.17,32.94,618148,33.25,34.13,32.17,32.94,618148,0.0,1.0
2023-10-24,33.9,34.09,33.26,33.87,1058077,33.9,34.09,33.26,33.87,1058077,0.0,1.0
2023-10-25,32.19,34.1,32.07,34.04,771415,32.19,34.1,32.07,34.04,771415,0.0,1.0
2023-10-26,31.14,32.79,30.7,32.39,1032118,31.14,32.79,30.7,32.39,1032118,0.0,1.0
2023-10-27,31.63,32.23,31.27,31.38,480734,31.63,32.23,31.27,31.38,480734,0.0,1.0
2023-10-30,31.08,32.55,30.3,31.98,1123980,31.08,32.55,30.3,31.98,1123980,0.0,1.0
2023-10-31,31.59,32.48,30.51,31.94,593842,31.59,32.48,30.51,31.94,593842,0.0,1.0
2023-11-01,31.95,32.13,31.07,31.64,676272,31.95,32.13,31.07,31.64,676272,0.0,1.0
2023-11-02,34.05,34.23,33.19,33.47,1097554,34.05,34.23,33.19,33.47,1097554,0.0,1.0
2023-11-03,35.92,36.39,34.2,34.75,1423558,35.92,36.39,34.2,34.75,1423558,0.0,1.0
2023-11-06,34.18,37.6442,33.39,37.15,1389582,34.18,37.6442,33.39,37.15,1389582,0.0,1.0
2023-11-07,33.7,35.235,33.23,34.05,2368149,33.7,35.235,33.23,34.05,2368149,0.0,1.0
2023-11-08,31.1,34.1,30.3,34.1,5171182,31.1,34.1,30.3,34.1,5171182,0.0,1.0
2023-11-09,31.53,31.94,30.805,31.43,1836094,31.53,31.94,30.805,31.43,1836094,0.0,1.0
2023-11-10,31.07,31.6,29.66,31.6,1739282,31.07,31.6,29.66,31.6,1739282,0.0,1.0
2023-11-13,31.36,31.51,30.0,30.999,1279018,31.36,31.51,30.0,30.999,1279018,0.0,1.0
2023-11-14,32.17,32.68,31.41,32.33,1478695,32.17,32.68,31.41,32.33,1478695,0.0,1.0
2023-11-15,33.83,34.26,32.48,32.66,1543915,33.83,34.26,32.48,32.66,1543915,0.0,1.0
2023-11-16,34.28,34.92,33.38,33.72,1172192,34.28,34.92,33.38,33.72,1172192,0.0,1.0
2023-11-17,34.12,34.42,32.91,34.42,1244859,34.12,34.42,32.91,34.42,1244859,0.0,1.0
2023-11-20,33.88,34.95,33.37,33.79,1261437,33.88,34.95,33.37,33.79,1261437,0.0,1.0
2023-11-21,33.41,34.91,33.325,33.82,1194940,33.41,34.91,33.325,33.82,1194940,0.0,1.0
2023-11-22,33.38,34.89,32.33,34.89,1598278,33.38,34.89,32.33,34.89,1598278,0.0,1.0
2023-11-24,34.27,34.8,32.81,32.84,832910,34.27,34.8,32.81,32.84,832910,0.0,1.0
2023-11-27,33.59,35.75,33.475,34.0,1642533,33.59,35.75,33.475,34.0,1642533,0.0,1.0
2023-11-28,33.59,34.1,33.35,33.59,1009303,33.59,34.1,33.35,33.59,1009303,0.0,1.0
2023-11-29,34.0,34.61,33.44,33.83,1576853,34.0,34.61,33.44,33.83,1576853,0.0,1.0
2023-11-30,34.01,35.43,33.69,34.76,1593327,34.01,35.43,33.69,34.76,1593327,0.0,1.0
2023-12-01,36.22,36.62,33.5,33.58,1480919,36.22,36.62,33.5,33.58,1480919,0.0,1.0
2023-12-04,36.14,37.0716,35.05,36.14,1386887,36.14,37.0716,35.05,36.14,1386887,0.0,1.0
2023-12-05,36.06,36.28,35.69,35.8,779437,36.06,36.28,35.69,35.8,779437,0.0,1.0
2023-12-06,36.37,37.48,35.81,36.56,1169463,36.37,37.48,35.81,36.56,1169463,0.0,1.0
2023-12-07,33.34,36.3979,33.28,36.35,1814815,33.34,36.3979,33.28,36.35,1814815,0.0,1.0
2023-12-08,32.24,33.6899,31.78,33.0,2675745,32.24,33.6899,31.78,33.0,2675745,0.0,1.0
2023-12-11,32.49,32.75,31.47,32.14,2440137,32.49,32.75,31.47,32.14,2440137,0.0,1.0
2023-12-12,38.87,39.0,33.32,33.8,17866515,38.87,39.0,33.32,33.8,17866515,0.0,1.0
2023-12-13,41.25,41.55,36.685,38.9,8786943,41.25,41.55,36.685,38.9,8786943,0.0,1.0
2023-12-14,40.62,41.99,39.88,41.7,2822278,40.62,41.99,39.88,41.7,2822278,0.0,1.0
2023-12-15,40.04,40.69,39.33,40.67,2096373,40.04,40.69,39.33,40.67,2096373,0.0,1.0
2023-12-18,41.49,43.18,39.15,39.5,3138647,41.49,43.18,39.15,39.5,3138647,0.0,1.0
2023-12-19,40.96,43.27,40.94,41.99,2448512,40.96,43.27,40.94,41.99,2448512,0.0,1.0
2023-12-20,41.1,42.49,40.51,40.9,2080567,41.1,42.49,40.51,40.9,2080567,0.0,1.0
2023-12-21,42.76,43.3792,41.83,42.35,3291560,42.76,43.3792,41.83,42.35,3291560,0.0,1.0
2023-12-22,41.92,43.25,41.72,43.0,1269551,41.92,43.25,41.72,43.0,1269551,0.0,1.0
2023-12-26,43.8,44.78,42.0,42.17,2511063,43.8,44.78,42.0,42.17,2511063,0.0,1.0
2023-12-27,44.44,44.86,43.21,44.39,1712578,44.44,44.86,43.21,44.39,1712578,0.0,1.0
2023-12-28,44.63,44.89,44.0,44.45,1266349,44.63,44.89,44.0,44.45,1266349,0.0,1.0
2023-12-29,42.98,45.08,42.85,44.54,1354561,42.98,45.08,42.85,44.54,1354561,0.0,1.0
2024-01-02,40.87,42.8399,40.87,42.43,2352679,40.87,42.8399,40.87,42.43,2352679,0.0,1.0
2024-01-03,39.47,40.72,39.05,40.23,2616701,39.47,40.72,39.05,40.23,2616701,0.0,1.0
2024-01-04,40.67,41.1294,39.12,39.25,1399724,40.67,41.1294,39.12,39.25,1399724,0.0,1.0
2024-01-05,41.15,42.42,39.81,40.21,1318513,41.15,42.42,39.81,40.21,1318513,0.0,1.0
2024-01-08,42.56,42.85,40.05,41.01,1491870,42.56,42.85,40.05,41.01,1491870,0.0,1.0
2024-01-09,42.52,43.205,41.84,42.2,994322,42.52,43.205,41.84,42.2,994322,0.0,1.0
2024-01-10,42.27,42.66,41.5605,42.29,907901,42.27,42.66,41.5605,42.29,907901,0.0,1.0
2024-01-11,42.94,43.59,41.61,41.97,1191022,42.94,43.59,41.61,41.97,1191022,0.0,1.0
2024-01-12,42.92,43.86,42.02,43.05,1047272,42.92,43.86,42.02,43.05,1047272,0.0,1.0
2024-01-16,43.7,44.23,42.65,43.3,1360385,43.7,44.23,42.65,43.3,1360385,0.0,1.0
2024-01-17,43.97,45.37,42.72,43.16,2521440,43.97,45.37,42.72,43.16,2521440,0.0,1.0
2024-01-18,45.47,45.56,43.51,44.62,1741354,45.47,45.56,43.51,44.62,1741354,0.0,1.0
2024-01-19,46.25,46.5083,45.16,45.94,1577565,46.25,46.5083,45.16,45.94,1577565,0.0,1.0
2024-01-22,47.86,47.94,46.42,46.45,1422085,47.86,47.94,46.42,46.45,1422085,0.0,1.0
2024-01-23,47.3,48.21,46.77,48.05,1323103,47.3,48.21,46.77,48.05,1323103,0.0,1.0
2024-01-24,47.84,48.69,47.49,47.79,1459992,47.84,48.69,47.49,47.79,1459992,0.0,1.0
2024-01-25,45.89,48.32,45.44,48.0,1836489,45.89,48.32,45.44,48.0,1836489,0.0,1.0
2024-01-26,45.8,46.49,44.8,46.14,1380327,45.8,46.49,44.8,46.14,1380327,0.0,1.0
2024-01-29,47.64,47.64,45.71,45.78,1392242,47.64,47.64,45.71,45.78,1392242,0.0,1.0
2024-01-30,47.69,47.85,46.79,47.3,853546,47.69,47.85,46.79,47.3,853546,0.0,1.0
2024-01-31,46.8,48.2695,46.56,47.6,1257844,46.8,48.2695,46.56,47.6,1257844,0.0,1.0
2024-02-01,49.41,49.68,47.1961,47.5,2383685,49.41,49.68,47.1961,47.5,2383685,0.0,1.0
2024-02-02,49.93,49.95,48.14,49.0,1667356,49.93,49.95,48.14,49.0,1667356,0.0,1.0
2024-02-05,49.1,49.3674,47.86,48.98,1275071,49.1,49.3674,47.86,48.98,1275071,0.0,1.0
2024-02-06,49.8,50.6999,47.68,49.23,1735321,49.8,50.6999,47.68,49.23,1735321,0.0,1.0
2024-02-07,51.35,52.47,50.0,50.16,1842766,51.35,52.47,50.0,50.16,1842766,0.0,1.0
2024-02-08,52.77,53.4799,51.1,51.64,2342918,52.77,53.4799,51.1,51.64,2342918,0.0,1.0
2024-02-09,52.88,53.24,51.7911,53.075,1918125,52.88,53.24,51.7911,53.075,1918125,0.0,1.0
2024-02-12,53.68,54.87,52.505,52.78,1103371,53.68,54.87,52.505,52.78,1103371,0.0,1.0
2024-02-13,53.22,54.85,51.84,52.37,1368447,53.22,54.85,51.84,52.37,1368447,0.0,1.0
2024-02-14,53.97,54.73,52.9,54.12,1130124,53.97,54.73,52.9,54.12,1130124,0.0,1.0
2024-02-15,54.7,56.34,54.22,54.22,1554518,54.7,56.34,54.22,54.22,1554518,0.0,1.0
2024-02-16,54.63,55.5397,54.09,54.3,1360356,54.63,55.5397,54.09,54.3,1360356,0.0,1.0
2024-02-20,54.18,54.725,52.96,54.1,1135310,54.18,54.725,52.96,54.1,1135310,0.0,1.0
2024-02-21,48.51,51.25,48.1,50.73,4258345,48.51,51.25,48.1,50.73,4258345,0.0,1.0
2024-02-22,50.0,50.98,48.55,49.28,3288610,50.0,50.98,48.55,49.28,3288610,0.0,1.0
2024-02-23,51.0,51.312,48.75,50.49,1867288,51.0,51.312,48.75,50.49,1867288,0.0,1.0
2024-02-26,50.5,52.58,50.37,51.88,2744994,50.5,52.58,50.37,51.88,2744994,0.0,1.0
2024-02-27,56.66,58.22,52.81,54.29,7878423,56.66,58.22,52.81,54.29,7878423,0.0,1.0
2024-02-28,56.9,57.21,54.2101,55.68,4659923,56.9,57.21,54.2101,55.68,4659923,0.0,1.0
2024-02-29,58.41,59.84,57.11,58.77,4773715,58.41,59.84,57.11,58.77,4773715,0.0,1.0
2024-03-01,58.3,59.57,56.8,59.27,2517991,58.3,59.57,56.8,59.27,2517991,0.0,1.0
2024-03-04,57.97,59.25,56.4,58.54,3250728,57.97,59.25,56.4,58.54,3250728,0.0,1.0
2024-03-05,57.36,58.59,56.03,57.44,2485249,57.36,58.59,56.03,57.44,2485249,0.0,1.0
2024-03-06,59.25,60.6099,57.92,58.3,3221050,59.25,60.6099,57.92,58.3,3221050,0.0,1.0
2024-03-07,61.72,62.09,59.3,59.44,2730452,61.72,62.09,59.3,59.44,2730452,0.0,1.0
2024-03-08,63.34,65.76,62.83,63.0,3507250,63.34,65.76,62.83,63.0,3507250,0.0,1.0
2024-03-11,62.78,64.5,62.12,62.83,1990476,62.78,64.5,62.12,62.83,1990476,0.0,1.0
2024-03-12,65.84,66.22,62.53,62.9,2450292,65.84,66.22,62.53,62.9,2450292,0.0,1.0
2024-03-13,65.44,67.79,64.85,66.05,2910187,65.44,67.79,64.85,66.05,2910187,0.0,1.0
2024-03-14,63.7,66.8099,62.95,66.28,2754103,63.7,66.8099,62.95,66.28,2754103,0.0,1.0
2024-03-15,64.16,65.0,63.3,63.37,4535336,64.16,65.0,63.3,63.37,4535336,0.0,1.0
2024-03-18,62.05,65.44,60.7,64.9,3411361,62.05,65.44,60.7,64.9,3411361,0.0,1.0
2024-03-19,65.1,65.47,61.48,62.58,2736286,65.1,65.47,61.48,62.58,2736286,0.0,1.0
2024-03-20,68.32,69.04,64.63,64.91,3518469,68.32,69.04,64.63,64.91,3518469,0.0,1.0
2024-03-21,67.82,69.1999,66.25,67.25,2607695,67.82,69.1999,66.25,67.25,2607695,0.0,1.0
2024-03-22,67.96,69.16,66.8,67.5,1469276,67.96,69.16,66.8,67.5,1469276,0.0,1.0
2024-03-25,68.25,69.18,67.6,68.32,1279451,68.25,69.18,67.6,68.32,1279451,0.0,1.0
2024-03-26,68.22,69.6599,67.9,68.52,1695660,68.22,69.6599,67.9,68.52,1695660,0.0,1.0
2024-03-27,69.17,69.3,66.81,68.5,2614493,69.17,69.3,66.81,68.5,2614493,0.0,1.0
2024-03-28,70.05,71.5,69.51,70.0,1861987,70.05,71.5,69.51,70.0,1861987,0.0,1.0
2024-04-01,68.4,71.6,68.02,71.38,1996300,68.4,71.6,68.02,71.38,1996300,0.0,1.0
2024-04-02,65.75,66.5008,64.01,65.88,2944229,65.75,66.5008,64.01,65.88,2944229,0.0,1.0
2024-04-03,66.77,67.32,63.83,65.38,2677864,66.77,67.32,63.83,65.38,2677864,0.0,1.0
2024-04-04,63.33,68.19,63.25,67.35,2390912,63.33,68.19,63.25,67.35,2390912,0.0,1.0
2024-04-05,64.65,65.55,63.31,63.54,1270059,64.65,65.55,63.31,63.54,1270059,0.0,1.0
2024-04-08,64.94,65.3999,64.24,64.89,865355,64.94,65.3999,64.24,64.89,865355,0.0,1.0
2024-04-09,60.28,64.88,59.29,64.55,4493097,60.28,64.88,59.29,64.55,4493097,0.0,1.0
2024-04-10,63.69,63.81,59.22,59.7,3645660,63.69,63.81,59.22,59.7,3645660,0.0,1.0
2024-04-11,66.38,66.665,63.8101,64.23,2247652,66.38,66.665,63.8101,64.23,2247652,0.0,1.0
2024-04-12,63.75,66.79,63.1,66.02,2029711,63.75,66.79,63.1,66.02,2029711,0.0,1.0
2024-04-15,61.75,65.3,61.44,64.03,2169537,61.75,65.3,61.44,64.03,2169537,0.0,1.0
2024-04-16,62.86,63.97,61.89,62.49,1408634,62.86,63.97,61.89,62.49,1408634,0.0,1.0
2024-04-17,61.56,63.85,60.26,63.45,1652066,61.56,63.85,60.26,63.45,1652066,0.0,1.0
2024-04-18,61.5,62.99,60.5,62.3,1063816,61.5,62.99,60.5,62.3,1063816,0.0,1.0
2024-04-19,59.67,61.9586,58.69,61.25,1666477,59.67,61.9586,58.69,61.25,1666477,0.0,1.0
2024-04-22,59.61,60.57,58.22,60.05,1434205,59.61,60.57,58.22,60.05,1434205,0.0,1.0
2024-04-23,61.19,62.4496,60.0901,60.25,1132650,61.19,62.4496,60.0901,60.25,1132650,0.0,1.0
2024-04-24,60.41,61.99,60.1449,61.98,1061490,60.41,61.99,60.1449,61.98,1061490,0.0,1.0
2024-04-25,62.59,63.15,59.02,59.59,2666728,62.59,63.15,59.02,59.59,2666728,0.0,1.0
2024-04-26,69.16,69.97,62.74,63.2,5833566,69.16,69.97,62.74,63.2,5833566,0.0,1.0
2024-04-29,70.59,70.84,67.8,69.22,2850533,70.59,70.84,67.8,69.22,2850533,0.0,1.0
2024-04-30,71.94,74.58,70.08,70.38,3569781,71.94,74.58,70.08,70.38,3569781,0.0,1.0
2024-05-01,67.45,71.985,66.6,71.12,3817261,67.45,71.985,66.6,71.12,3817261,0.0,1.0
2024-05-02,68.2,68.9499,66.15,68.85,1475540,68.2,68.9499,66.15,68.85,1475540,0.0,1.0
2024-05-03,72.17,72.6299,69.2798,70.05,2391388,72.17,72.6299,69.2798,70.05,2391388,0.0,1.0
2024-05-06,74.31,77.14,73.1686,74.0,3117788,74.31,77.14,73.1686,74.0,3117788,0.0,1.0
2024-05-07,74.24,75.9,72.02,74.0,2001282,74.24,75.9,72.02,74.0,2001282,0.0,1.0
2024-05-08,74.16,75.3524,72.56,72.75,1177563,74.16,75.3524,72.56,72.75,1177563,0.0,1.0
2024-05-09,75.38,76.3,73.165,73.99,1448494,75.38,76.3,73.165,73.99,1448494,0.0,1.0
2024-05-10,79.07,80.3349,76.9,77.0,2775232,79.07,80.3349,76.9,77.0,2775232,0.0,1.0
2024-05-13,76.39,79.09,75.0,79.09,2610990,76.39,79.09,75.0,79.09,2610990,0.0,1.0
2024-05-14,78.51,78.9,76.0386,76.07,1913981,78.51,78.9,76.0386,76.07,1913981,0.0,1.0
2024-05-15,78.63,79.46,77.1012,79.35,1470416,78.63,79.46,77.1012,79.35,1470416,0.0,1.0
2024-05-16,77.32,79.1999,77.29,78.48,1476050,77.32,79.1999,77.29,78.48,1476050,0.0,1.0
2024-05-17,77.28,78.11,75.41,78.11,1718389,77.28,78.11,75.41,78.11,1718389,0.0,1.0
2024-05-20,80.47,80.7,77.1701,77.59,2059420,80.47,80.7,77.1701,77.59,2059420,0.0,1.0
2024-05-21,78.22,81.74,77.54,80.88,2065440,78.22,81.74,77.54,80.88,2065440,0.0,1.0
2024-05-22,78.74,79.3358,76.9011,78.67,1775108,78.74,79.3358,76.9011,78.67,1775108,0.0,1.0
2024-05-23,77.6,79.97,76.34,79.97,1641742,77.6,79.97,76.34,79.97,1641742,0.0,1.0
2024-05-24,82.93,84.2,79.03,79.07,3402979,82.93,84.2,79.03,79.07,3402979,0.0,1.0
2024-05-28,82.4,86.25,81.78,85.85,8953166,82.4,86.25,81.78,85.85,8953166,0.0,1.0
2024-05-29,88.16,89.69,74.26,79.27,13457734,88.16,89.69,74.26,79.27,13457734,0.0,1.0
2024-05-30,93.15,96.93,86.66,87.35,10357851,93.15,96.93,86.66,87.35,10357851,0.0,1.0
2024-05-31,92.55,95.64,89.13,93.23,6131532,92.55,95.64,89.13,93.23,6131532,0.0,1.0
2024-06-03,88.0,91.96,86.0,89.5,4845663,88.0,91.96,86.0,89.5,4845663,0.0,1.0
2024-06-04,88.34,89.67,85.1401,88.29,4191075,88.34,89.67,85.1401,88.29,4191075,0.0,1.0
2024-06-05,92.04,92.5261,87.04,89.35,2995929,92.04,92.5261,87.04,89.35,2995929,0.0,1.0
2024-06-06,85.04,89.02,83.38,87.18,7824901,85.04,89.02,83.38,87.18,7824901,0.0,1.0
2024-06-07,85.04,86.73,84.13,84.66,3153853,85.04,86.73,84.13,84.66,3153853,0.0,1.0
2024-06-10,88.77,89.15,84.55,84.62,3532885,88.77,89.15,84.55,84.62,3532885,0.0,1.0
2024-06-11,89.9,90.0,85.86,87.75,2396571,89.9,90.0,85.86,87.75,2396571,0.0,1.0
2024-06-12,91.52,92.61,89.12,90.21,2700581,91.52,92.61,89.12,90.21,2700581,0.0,1.0
2024-06-13,92.52,93.18,89.75,92.4,2387529,92.52,93.18,89.75,92.4,2387529,0.0,1.0
2024-06-14,89.93,91.82,88.03,91.61,2501401,89.93,91.82,88.03,91.61,2501401,0.0,1.0
2024-06-17,93.94,94.78,89.1864,90.05,3416189,93.94,94.78,89.1864,90.05,3416189,0.0,1.0
2024-06-18,95.39,96.93,93.136,94.0,2560937,95.39,96.93,93.136,94.0,2560937,0.0,1.0
2024-06-20,92.23,97.6411,90.62,95.75,3316402,92.23,97.6411,90.62,95.75,3316402,0.0,1.0
2024-06-21,92.44,92.83,87.52,91.01,2746095,92.44,92.83,87.52,91.01,2746095,0.0,1.0
2024-06-24,90.9,93.3877,89.57,91.8,2171972,90.9,93.3877,89.57,91.8,2171972,0.0,1.0
2024-06-25,93.11,93.2,89.76,92.19,1961365,93.11,93.2,89.76,92.19,1961365,0.0,1.0
2024-06-26,91.79,94.6,90.35,92.86,2009256,91.79,94.6,90.35,92.86,2009256,0.0,1.0
2024-06-27,91.57,92.35,89.22,91.85,1729926,91.57,92.35,89.22,91.85,1729926,0.0,1.0
2024-06-28,92.75,94.1,91.1904,91.74,5194704,92.75,94.1,91.1904,91.74,5194704,0.0,1.0
2024-07-01,95.27,96.16,91.7,93.75,2812538,95.27,96.16,91.7,93.75,2812538,0.0,1.0
2024-07-02,94.59,95.98,92.8162,94.5,1903398,94.59,95.98,92.8162,94.5,1903398,0.0,1.0
2024-07-03,94.92,96.45,94.03,94.98,1193452,94.92,96.45,94.03,94.98,1193452,0.0,1.0
2024-07-05,94.99,95.51,93.3001,95.51,1317986,94.99,95.51,93.3001,95.51,1317986,0.0,1.0
2024-07-08,94.74,98.69,93.89,96.0,2882068,94.74,98.69,93.89,96.0,2882068,0.0,1.0
2024-07-09,90.24,95.85,89.16,94.47,3400206,90.24,95.85,89.16,94.47,3400206,0.0,1.0
2024-07-10,85.3,90.0,83.56,89.95,5916385,85.3,90.0,83.56,89.95,5916385,0.0,1.0
2024-07-11,85.19,87.97,83.86,85.69,2598238,85.19,87.97,83.86,85.69,2598238,0.0,1.0
2024-07-12,84.25,86.78,83.43,85.46,3446399,84.25,86.78,83.43,85.46,3446399,0.0,1.0
2024-07-15,86.63,87.3,83.9101,84.5,2650827,86.63,87.3,83.9101,84.5,2650827,0.0,1.0
2024-07-16,87.5,88.55,85.23,87.1,2245398,87.5,88.55,85.23,87.1,2245398,0.0,1.0
2024-07-17,81.48,87.3,80.5,85.15,3419396,81.48,87.3,80.5,85.15,3419396,0.0,1.0
2024-07-18,79.99,81.7,78.11,80.61,3209265,79.99,81.7,78.11,80.61,3209265,0.0,1.0
2024-07-19,79.99,81.5542,79.01,79.99,1433529,79.99,81.5542,79.01,79.99,1433529,0.0,1.0
2024-07-22,80.31,81.19,79.18,80.8,1454426,80.31,81.19,79.18,80.8,1454426,0.0,1.0
2024-07-23,82.59,83.82,80.54,80.75,1661873,82.59,83.82,80.54,80.75,1661873,0.0,1.0
2024-07-24,77.92,82.03,77.77,81.47,2002070,77.92,82.03,77.77,81.47,2002070,0.0,1.0
2024-07-25,78.23,79.05,76.07,78.14,1587778,78.23,79.05,76.07,78.14,1587778,0.0,1.0
2024-07-26,79.84,81.0,79.32,80.8,1735104,79.84,81.0,79.32,80.8,1735104,0.0,1.0
2024-07-29,82.47,83.98,79.9,80.35,2125443,82.47,83.98,79.9,80.35,2125443,0.0,1.0
2024-07-30,81.44,83.95,80.26,82.72,1626502,81.44,83.95,80.26,82.72,1626502,0.0,1.0
2024-07-31,84.22,84.65,82.14,83.455,1659853,84.22,84.65,82.14,83.455,1659853,0.0,1.0
2024-08-01,84.48,86.56,83.09,85.11,2900292,84.48,86.56,83.09,85.11,2900292,0.0,1.0
2024-08-02,81.24,82.2499,77.0045,80.645,2589472,81.24,82.2499,77.0045,80.645,2589472,0.0,1.0
2024-08-05,79.88,81.68,72.1,73.25,2249994,79.88,81.68,72.1,73.25,2249994,0.0,1.0
2024-08-06,82.67,84.19,79.0,81.0,1596788,82.67,84.19,79.0,81.0,1596788,0.0,1.0
2024-08-07,82.65,86.06,82.46,83.91,1516037,82.65,86.06,82.46,83.91,1516037,0.0,1.0
2024-08-08,83.98,84.25,79.7,82.82,2520566,83.98,84.25,79.7,82.82,2520566,0.0,1.0
2024-08-09,90.29,91.6777,85.77,86.41,4379358,90.29,91.6777,85.77,86.41,4379358,0.0,1.0
2024-08-12,89.91,91.35,89.01,90.0,1731898,89.91,91.35,89.01,90.0,1731898,0.0,1.0
2024-08-13,94.45,95.37,90.2,90.35,2349824,94.45,95.37,90.2,90.35,2349824,0.0,1.0
2024-08-14,95.76,96.39,93.061,94.29,1848099,95.76,96.39,93.061,94.29,1848099,0.0,1.0
2024-08-15,97.24,98.4049,95.38,96.94,1757495,97.24,98.4049,95.38,96.94,1757495,0.0,1.0
2024-08-16,98.96,99.5,96.7,96.7,1867241,98.96,99.5,96.7,96.7,1867241,0.0,1.0
2024-08-19,100.2,100.38,96.5,99.37,2237723,100.2,100.38,96.5,99.37,2237723,0.0,1.0
2024-08-20,98.21,101.1999,96.93,100.2,1505301,98.21,101.1999,96.93,100.2,1505301,0.0,1.0
2024-08-21,102.87,102.9,97.35,97.86,2442346,102.87,102.9,97.35,97.86,2442346,0.0,1.0
2024-08-22,101.98,104.84,101.8,102.96,6508773,101.98,104.84,101.8,102.96,6508773,0.0,1.0
2024-08-23,122.0,125.87,110.0,110.23,21800501,122.0,125.87,110.0,110.23,21800501,0.0,1.0
2024-08-26,125.8,128.18,121.88,123.41,10981806,125.8,128.18,121.88,123.41,10981806,0.0,1.0
2024-08-27,118.1,120.2,113.9,115.9,12333459,118.1,120.2,113.9,115.9,12333459,0.0,1.0
2024-08-28,118.44,119.92,116.44,117.85,4561164,118.44,119.92,116.44,117.85,4561164,0.0,1.0
2024-08-29,110.87,116.1999,110.66,115.93,5440260,110.87,116.1999,110.66,115.93,5440260,0.0,1.0
2024-08-30,114.04,114.04,110.3,112.0,2956045,114.04,114.04,110.3,112.0,2956045,0.0,1.0
2024-09-03,111.92,114.86,110.34,112.94,2644274,111.92,114.86,110.34,112.94,2644274,0.0,1.0
2024-09-04,113.97,114.68,110.31,110.31,2005997,113.97,114.68,110.31,110.31,2005997,0.0,1.0
2024-09-05,116.71,118.15,113.66,113.73,2370174,116.71,118.15,113.66,113.73,2370174,0.0,1.0
2024-09-06,116.13,118.42,113.13,117.52,2173344,116.13,118.42,113.13,117.52,2173344,0.0,1.0
2024-09-09,120.09,121.98,117.07,117.13,3779432,120.09,121.98,117.07,117.13,3779432,0.0,1.0
2024-09-10,119.73,122.27,118.4101,120.56,2103950,119.73,122.27,118.4101,120.56,2103950,0.0,1.0
2024-09-11,121.25,121.53,118.79,120.0,1917666,121.25,121.53,118.79,120.0,1917666,0.0,1.0
2024-09-12,125.47,126.24,119.9,121.25,3111515,125.47,126.24,119.9,121.25,3111515,0.0,1.0
2024-09-13,122.51,127.0,121.61,126.52,2879554,122.51,127.0,121.61,126.52,2879554,0.0,1.0
2024-09-16,122.85,123.85,120.25,122.74,2231174,122.85,123.85,120.25,122.74,2231174,0.0,1.0
2024-09-17,122.47,125.46,121.26,123.86,2151097,122.47,125.46,121.26,123.86,2151097,0.0,1.0
2024-09-18,124.3,126.1436,122.61,123.0,1790153,124.3,126.1436,122.61,123.0,1790153,0.0,1.0
2024-09-19,125.22,127.52,123.7496,126.34,2077723,125.22,127.52,123.7496,126.34,2077723,0.0,1.0
2024-09-20,128.79,129.5,124.75,125.23,8209735,128.79,129.5,124.75,125.23,8209735,0.0,1.0
2024-09-23,128.27,131.8199,127.61,130.5,2509333,128.27,131.8199,127.61,130.5,2509333,0.0,1.0
2024-09-24,127.44,129.055,126.11,128.13,1903834,127.44,129.055,126.11,128.13,1903834,0.0,1.0
2024-09-25,126.84,129.1,125.76,128.0,1811229,126.84,129.1,125.76,128.0,1811229,0.0,1.0
2024-09-26,127.12,128.88,126.02,127.9,1835583,127.12,128.88,126.02,127.9,1835583,0.0,1.0
2024-09-27,123.76,127.295,121.89,127.25,3181198,123.76,127.295,121.89,127.25,3181198,0.0,1.0
2024-09-30,123.85,125.25,120.1,123.3,3230611,123.85,125.25,120.1,123.3,3230611,0.0,1.0
2024-10-01,122.43,125.6558,122.28,124.11,2235081,122.43,125.6558,122.28,124.11,2235081,0.0,1.0
2024-10-02,122.92,123.3549,118.62,121.0,1667434,122.92,123.3549,118.62,121.0,1667434,0.0,1.0
2024-10-03,124.93,125.22,121.89,122.92,1406234,124.93,125.22,121.89,122.92,1406234,0.0,1.0
2024-10-04,126.6,128.59,125.59,126.5,1905220,126.6,128.59,125.59,126.5,1905220,0.0,1.0
2024-10-07,126.0,128.55,124.81,127.0,2111857,126.0,128.55,124.81,127.0,2111857,0.0,1.0
2024-10-08,131.99,133.54,126.7,126.79,3330217,131.99,133.54,126.7,126.79,3330217,0.0,1.0
2024-10-09,131.86,133.95,129.14,132.96,1670300,131.86,133.95,129.14,132.96,1670300,0.0,1.0
2024-10-10,130.24,131.74,128.8,130.86,1236786,130.24,131.74,128.8,130.86,1236786,0.0,1.0
2024-10-11,133.65,134.19,130.57,130.57,1648807,133.65,134.19,130.57,130.57,1648807,0.0,1.0
2024-10-14,134.75,135.57,132.01,134.68,2322478,134.75,135.57,132.01,134.68,2322478,0.0,1.0
2024-10-15,133.91,134.43,128.2,133.5,2484406,133.91,134.43,128.2,133.5,2484406,0.0,1.0
2024-10-16,134.16,134.8786,131.05,134.81,1057568,134.16,134.8786,131.05,134.81,1057568,0.0,1.0
2024-10-17,134.29,135.63,133.2,134.91,1269293,134.29,135.63,133.2,134.91,1269293,0.0,1.0
2024-10-18,135.34,135.86,133.8,134.79,1068834,135.34,135.86,133.8,134.79,1068834,0.0,1.0
2024-10-21,136.32,136.96,134.1201,135.3,1432980,136.32,136.96,134.1201,135.3,1432980,0.0,1.0
2024-10-22,136.27,136.42,134.78,135.635,1164375,136.27,136.42,134.78,135.635,1164375,0.0,1.0
2024-10-23,136.56,138.12,134.04,135.26,1512223,136.56,138.12,134.04,135.26,1512223,0.0,1.0
2024-10-24,138.65,139.5,137.46,138.0,2038486,138.65,139.5,137.46,138.0,2038486,0.0,1.0
2024-10-25,136.09,140.69,135.74,139.555,1937636,136.09,140.69,135.74,139.555,1937636,0.0,1.0
2024-10-28,138.47,141.25,136.97,137.0,1917332,138.47,141.25,136.97,137.0,1917332,0.0,1.0
2024-10-29,138.0,139.0,136.3,139.0,1644209,138.0,139.0,136.3,139.0,1644209,0.0,1.0
2024-10-30,133.82,136.81,132.33,136.51,2132656,133.82,136.81,132.33,136.51,2132656,0.0,1.0
2024-10-31,133.56,135.13,132.1,132.48,1360020,133.56,135.13,132.1,132.48,1360020,0.0,1.0
2024-11-01,131.53,134.87,129.5051,133.9,2592250,131.53,134.87,129.5051,133.9,2592250,0.0,1.0
2024-11-04,132.12,133.79,131.05,131.9,1166203,132.12,133.79,131.05,131.9,1166203,0.0,1.0
2024-11-05,132.52,136.69,132.44,132.65,1514429,132.52,136.69,132.44,132.65,1514429,0.0,1.0
2024-11-06,139.0,139.0,133.4,135.625,2017272,139.0,139.0,133.4,135.625,2017272,0.0,1.0
2024-11-07,141.38,141.6199,137.8825,139.67,2189722,141.38,141.6199,137.8825,139.67,2189722,0.0,1.0
2024-11-08,147.2,147.6099,140.33,140.33,2296184,147.2,147.6099,140.33,140.33,2296184,0.0,1.0
2024-11-11,147.8,151.56,146.81,151.16,2922210,147.8,151.56,146.81,151.16,2922210,0.0,1.0
2024-11-12,145.03,149.91,143.2361,147.41,5322469,145.03,149.91,143.2361,147.41,5322469,0.0,1.0
2024-11-13,147.3,172.4299,146.05,168.16,13077015,147.3,172.4299,146.05,168.16,13077015,0.0,1.0
2024-11-14,138.34,148.77,136.2,147.56,5909173,138.34,148.77,136.2,147.56,5909173,0.0,1.0
2024-11-15,141.38,142.09,135.01,137.75,3975464,141.38,142.09,135.01,137.75,3975464,0.0,1.0
2024-11-18,137.24,140.07,133.0,134.355,6324273,137.24,140.07,133.0,134.355,6324273,0.0,1.0
2024-11-19,141.25,143.08,136.1,136.205,4378955,141.25,143.08,136.1,136.205,4378955,0.0,1.0
2024-11-20,139.69,143.0,137.3995,142.72,2366656,139.69,143.0,137.3995,142.72,2366656,0.0,1.0
2024-11-21,144.8,145.2,137.27,140.1,3542551,144.8,145.2,137.27,140.1,3542551,0.0,1.0
2024-11-22,145.0,149.7499,144.8,146.18,3637676,145.0,149.7499,144.8,146.18,3637676,0.0,1.0
2024-11-25,142.54,148.0,140.78,148.0,3093201,142.54,148.0,140.78,148.0,3093201,0.0,1.0
2024-11-26,143.52,143.9,140.57,141.16,1931135,143.52,143.9,140.57,141.16,1931135,0.0,1.0
2024-11-27,141.2,144.3499,139.86,143.925,1709557,141.2,144.3499,139.86,143.925,1709557,0.0,1.0
2024-11-29,140.9,143.67,140.9,141.86,1054106,140.9,143.67,140.9,141.86,1054106,0.0,1.0
2024-12-02,140.85,146.6,140.65,141.07,2724778,140.85,146.6,140.65,141.07,2724778,0.0,1.0
2024-12-03,141.84,145.366,140.62,140.88,1726323,141.84,145.366,140.62,140.88,1726323,0.0,1.0
2024-12-04,147.6,147.8599,142.51,143.33,2389699,147.6,147.8599,142.51,143.33,2389699,0.0,1.0
2024-12-05,150.5,153.34,145.65,147.0,3344826,150.5,153.34,145.65,147.0,3344826,0.0,1.0
2024-12-06,150.88,151.91,145.88,151.06,2269787,150.88,151.91,145.88,151.06,2269787,0.0,1.0
2024-12-09,132.57,149.35,132.36,148.91,7639257,132.57,149.35,132.36,148.91,7639257,0.0,1.0
2024-12-10,127.39,135.2599,126.14,133.51,5425782,127.39,135.2599,126.14,133.51,5425782,0.0,1.0
2024-12-11,127.59,131.08,126.46,130.21,2704961,127.59,131.08,126.46,130.21,2704961,0.0,1.0
2024-12-12,125.37,128.59,125.3,126.75,1663648,125.37,128.59,125.3,126.75,1663648,0.0,1.0
2024-12-13,124.05,126.65,123.1519,126.162,2470396,124.05,126.65,123.1519,126.162,2470396,0.0,1.0
2024-12-16,126.79,127.05,123.57,124.5,2629986,126.79,127.05,123.57,124.5,2629986,0.0,1.0
2024-12-17,123.37,126.025,123.1914,125.88,1926454,123.37,126.025,123.1914,125.88,1926454,0.0,1.0
2024-12-18,117.2,125.34,116.11,125.0,3289206,117.2,125.34,116.11,125.0,3289206,0.0,1.0
2024-12-19,117.05,120.5,115.53,119.1,3151182,117.05,120.5,115.53,119.1,3151182,0.0,1.0
2024-12-20,119.05,120.77,114.25,114.85,2952530,119.05,120.77,114.25,114.85,2952530,0.0,1.0
2024-12-23,117.84,118.892,115.89,118.892,1635362,117.84,118.892,115.89,118.892,1635362,0.0,1.0
2024-12-24,118.52,118.7,116.8,117.4,687633,118.52,118.7,116.8,117.4,687633,0.0,1.0
2024-12-26,116.49,117.6569,115.72,117.35,1635083,116.49,117.6569,115.72,117.35,1635083,0.0,1.0
2024-12-27,114.37,115.64,112.77,115.62,1854258,114.37,115.64,112.77,115.62,1854258,0.0,1.0
2024-12-30,111.52,113.52,110.5946,111.78,2050524,111.52,113.52,110.5946,111.78,2050524,0.0,1.0
2024-12-31,112.8,115.01,112.0,112.26,2044751,112.8,115.01,112.0,112.26,2044751,0.0,1.0
2025-01-02,115.18,117.47,112.29,113.38,2215115,115.18,117.47,112.29,113.38,2215115,0.0,1.0
2025-01-03,115.08,116.04,112.78,115.83,1879065,115.08,116.04,112.78,115.83,1879065,0.0,1.0
2025-01-06,118.88,120.77,116.26,117.07,3190563,118.88,120.77,116.26,117.07,3190563,0.0,1.0
2025-01-07,112.82,119.85,111.4273,119.0,3108046,112.82,119.85,111.4273,119.0,3108046,0.0,1.0
2025-01-08,114.59,116.105,112.26,112.82,1932707,114.59,116.105,112.26,112.82,1932707,0.0,1.0
2025-01-10,115.12,115.37,111.54,112.16,1406284,115.12,115.37,111.54,112.16,1406284,0.0,1.0
2025-01-13,111.03,113.3186,109.2315,112.5,2182867,111.03,113.3186,109.2315,112.5,2182867,0.0,1.0
2025-01-14,112.42,112.8,110.2201,112.48,1333011,112.42,112.8,110.2201,112.48,1333011,0.0,1.0
2025-01-15,115.61,116.86,113.31,116.0,1760659,115.61,116.86,113.31,116.0,1760659,0.0,1.0
2025-01-16,117.51,118.18,115.49,116.05,1747566,117.51,118.18,115.49,116.05,1747566,0.0,1.0
2025-01-17,118.23,119.74,116.6319,119.2,1724247,118.23,119.74,116.6319,119.2,1724247,0.0,1.0
2025-01-21,120.5,121.4,118.3,119.98,2302921,120.5,121.4,118.3,119.98,2302921,0.0,1.0
2025-01-22,123.39,126.48,120.06,122.36,2665882,123.39,126.48,120.06,122.36,2665882,0.0,1.0
2025-01-23,124.01,125.13,120.51,122.22,2208594,124.01,125.13,120.51,122.22,2208594,0.0,1.0
2025-01-24,124.88,125.56,123.13,123.81,1636921,124.88,125.56,123.13,123.81,1636921,0.0,1.0
2025-01-27,122.97,126.0,120.6948,121.07,1801247,122.97,126.0,120.6948,121.07,1801247,0.0,1.0
2025-01-28,125.96,126.14,121.55,123.68,1262165,125.96,126.14,121.55,123.68,1262165,0.0,1.0
2025-01-29,135.33,135.73,126.75,126.91,3869568,135.33,135.73,126.75,126.91,3869568,0.0,1.0
2025-01-30,138.95,140.0,136.2,136.71,1808547,138.95,140.0,136.2,136.71,1808547,0.0,1.0
2025-01-31,135.05,140.6017,134.52,139.75,1705998,135.05,140.6017,134.52,139.75,1705998,0.0,1.0
2025-02-03,137.32,138.52,128.57,130.75,2412951,137.32,138.52,128.57,130.75,2412951,0.0,1.0
2025-02-04,142.27,143.2,137.64,138.0,2187102,142.27,143.2,137.64,138.0,2187102,0.0,1.0
2025-02-05,142.9,143.01,139.33,142.5,1549105,142.9,143.01,139.33,142.5,1549105,0.0,1.0
2025-02-06,141.95,143.8899,139.63,143.16,1187909,141.95,143.8899,139.63,143.16,1187909,0.0,1.0
2025-02-07,138.4,144.49,137.6701,142.28,1522903,138.4,144.49,137.6701,142.28,1522903,0.0,1.0
2025-02-10,140.62,141.75,139.0,140.16,1247642,140.62,141.75,139.0,140.16,1247642,0.0,1.0
2025-02-11,130.87,139.62,130.76,139.49,2319575,130.87,139.62,130.76,139.49,2319575,0.0,1.0
2025-02-12,130.3,130.7443,127.51,128.51,1848899,130.3,130.7443,127.51,128.51,1848899,0.0,1.0
2025-02-13,130.5,134.8922,128.9401,132.68,1927693,130.5,134.8922,128.9401,132.68,1927693,0.0,1.0
2025-02-14,131.07,131.6,126.64,130.28,1595003,131.07,131.6,126.64,130.28,1595003,0.0,1.0
2025-02-18,133.31,134.7299,129.4,131.225,1755660,133.31,134.7299,129.4,131.225,1755660,0.0,1.0
2025-02-19,119.42,132.47,117.82,132.47,4462625,119.42,132.47,117.82,132.47,4462625,0.0,1.0
2025-02-20,118.6,119.2083,114.64,118.71,2824614,118.6,119.2083,114.64,118.71,2824614,0.0,1.0
2025-02-21,107.93,119.0056,107.55,118.02,4391748,107.93,119.0056,107.55,118.02,4391748,0.0,1.0
2025-02-24,104.22,108.98,101.28,108.8,4582106,104.22,108.98,101.28,108.8,4582106,0.0,1.0
2025-02-25,99.3,103.0,97.7332,102.645,7747195,99.3,103.0,97.7332,102.645,7747195,0.0,1.0
2025-02-26,98.96,101.585,94.55,101.3,9146946,98.96,101.585,94.55,101.3,9146946,0.0,1.0
2025-02-27,90.08,98.98,89.68,98.07,5333356,90.08,98.98,89.68,98.07,5333356,0.0,1.0
2025-02-28,95.03,95.41,88.75,90.295,5523120,95.03,95.41,88.75,90.295,5523120,0.0,1.0
2025-03-03,87.65,95.51,87.23,95.1,4299006,87.65,95.51,87.23,95.1,4299006,0.0,1.0
2025-03-04,86.25,87.37,81.68,85.225,5425319,86.25,87.37,81.68,85.225,5425319,0.0,1.0
2025-03-05,86.76,87.22,83.89,86.0,3691464,86.76,87.22,83.89,86.0,3691464,0.0,1.0
2025-03-06,82.65,87.17,82.21,84.01,5098506,82.65,87.17,82.21,84.01,5098506,0.0,1.0
2025-03-07,84.12,84.73,78.54,82.34,4108643,84.12,84.73,78.54,82.34,4108643,0.0,1.0
2025-03-10,80.44,83.271,77.8,81.01,4350274,80.44,83.271,77.8,81.01,4350274,0.0,1.0
2025-03-11,80.01,82.1,78.39,79.905,3331145,80.01,82.1,78.39,79.905,3331145,0.0,1.0
2025-03-12,82.38,83.7,80.09,81.8,2432461,82.38,83.7,80.09,81.8,2432461,0.0,1.0
2025-03-13,74.07,82.37,73.91,82.37,5008802,74.07,82.37,73.91,82.37,5008802,0.0,1.0
2025-03-14,77.48,78.65,75.5,75.85,3285511,77.48,78.65,75.5,75.85,3285511,0.0,1.0
2025-03-17,78.59,79.81,75.34,78.475,3092084,78.59,79.81,75.34,78.475,3092084,0.0,1.0
2025-03-18,76.78,77.8748,75.6,77.37,2072833,76.78,77.8748,75.6,77.37,2072833,0.0,1.0
2025-03-19,81.0,82.51,76.655,77.51,4364752,81.0,82.51,76.655,77.51,4364752,0.0,1.0
2025-03-20,84.66,86.6699,81.7,82.62,5887320,84.66,86.6699,81.7,82.62,5887320,0.0,1.0
2025-03-21,83.85,84.19,81.13,83.33,3610255,83.85,84.19,81.13,83.33,3610255,0.0,1.0
2025-03-24,90.33,90.49,86.4,87.34,3713050,90.33,90.49,86.4,87.34,3713050,0.0,1.0
2025-03-25,90.28,93.73,89.04,92.485,2926001,90.28,93.73,89.04,92.485,2926001,0.0,1.0
2025-03-26,86.67,90.17,85.5,89.58,2907858,86.67,90.17,85.5,89.58,2907858,0.0,1.0
2025-03-27,88.39,92.035,88.35,89.625,6143645,88.39,92.035,88.35,89.625,6143645,0.0,1.0
2025-03-28,85.85,88.1,84.66,87.06,14361041,85.85,88.1,84.66,87.06,14361041,0.0,1.0
2025-03-31,86.41,87.21,81.74,82.68,4160087,86.41,87.21,81.74,82.68,4160087,0.0,1.0
2025-04-01,87.2,87.8,84.9401,86.235,2586745,87.2,87.8,84.9401,86.235,2586745,0.0,1.0
2025-04-02,90.35,91.62,84.58,85.11,3034594,90.35,91.62,84.58,85.11,3034594,0.0,1.0
2025-04-03,84.18,85.1903,81.0989,83.57,3827437,84.18,85.1903,81.0989,83.57,3827437,0.0,1.0
2025-04-04,75.19,80.15,72.91,80.0,8164014,75.19,80.15,72.91,80.0,8164014,0.0,1.0
2025-04-07,79.3,84.99,70.0,70.9,5948177,79.3,84.99,70.0,70.9,5948177,0.0,1.0
2025-04-08,78.46,85.4646,76.91,84.57,3271288,78.46,85.4646,76.91,84.57,3271288,0.0,1.0
2025-04-09,91.95,93.41,78.75,79.01,6259207,91.95,93.41,78.75,79.01,6259207,0.0,1.0
2025-04-10,88.77,89.43,84.0,89.0,3267816,88.77,89.43,84.0,89.0,3267816,0.0,1.0
2025-04-11,90.07,90.11,85.795,88.83,1752137,90.07,90.11,85.795,88.83,1752137,0.0,1.0
2025-04-14,89.04,93.25,87.51,92.49,2078940,89.04,93.25,87.51,92.49,2078940,0.0,1.0
2025-04-15,88.33,90.4218,86.97,89.13,1945390,88.33,90.4218,86.97,89.13,1945390,0.0,1.0
2025-04-16,85.56,87.57,83.35,86.5,1924646,85.56,87.57,83.35,86.5,1924646,0.0,1.0
2025-04-17,86.0,86.36,83.42,85.79,1917132,86.0,86.36,83.42,85.79,1917132,0.0,1.0
2025-04-21,80.37,84.89,78.03,84.8,3563354,80.37,84.89,78.03,84.8,3563354,0.0,1.0
2025-04-22,81.3,82.82,80.0,81.56,2406116,81.3,82.82,80.0,81.56,2406116,0.0,1.0
2025-04-23,86.45,90.9,85.75,88.0,3073918,86.45,90.9,85.75,88.0,3073918,0.0,1.0
2025-04-24,91.02,91.49,86.0257,86.55,1970106,91.02,91.49,86.0257,86.55,1970106,0.0,1.0
2025-04-25,90.8,91.95,90.15,91.13,1878180,90.8,91.95,90.15,91.13,1878180,0.0,1.0
2025-04-28,93.16,93.9496,90.8,91.28,2646830,93.16,93.9496,90.8,91.28,2646830,0.0,1.0
2025-04-29,91.91,93.3411,90.07,92.98,2345814,91.91,93.3411,90.07,92.98,2345814,0.0,1.0
2025-04-30,92.43,92.66,87.3501,88.29,2240918,92.43,92.66,87.3501,88.29,2240918,0.0,1.0
2025-05-01,94.53,96.73,93.52,94.97,3161891,94.53,96.73,93.52,94.97,3161891,0.0,1.0
2025-05-02,96.65,97.4118,94.75,95.89,2407795,96.65,97.4118,94.75,95.89,2407795,0.0,1.0
2025-05-05,95.84,97.9771,95.37,95.375,1947097,95.84,97.9771,95.37,95.375,1947097,0.0,1.0
2025-05-06,93.32,94.5,90.75,93.5,2837774,93.32,94.5,90.75,93.5,2837774,0.0,1.0
2025-05-07,93.8,95.7477,93.12,94.33,2274748,93.8,95.7477,93.12,94.33,2274748,0.0,1.0
2025-05-08,95.94,96.75,94.1817,95.1,2189108,95.94,96.75,94.1817,95.1,2189108,0.0,1.0
2025-05-09,93.91,96.7106,93.24,96.36,1933384,93.91,96.7106,93.24,96.36,1933384,0.0,1.0
2025-05-12,98.74,99.66,95.765,98.5,2549970,98.74,99.66,95.765,98.5,2549970,0.0,1.0
2025-05-13,99.7,101.5,98.93,99.5,3220475,99.7,101.5,98.93,99.5,3220475,0.0,1.0
2025-05-14,99.54,100.85,98.5009,100.0,2710606,99.54,100.85,98.5009,100.0,2710606,0.0,1.0
2025-05-15,99.06,100.94,98.3055,99.54,5067839,99.06,100.94,98.3055,99.54,5067839,0.0,1.0
2025-05-16,96.81,97.675,93.02,97.02,9838786,96.81,97.675,93.02,97.02,9838786,0.0,1.0
2025-05-19,90.06,94.8,90.02,94.8,5475649,90.06,94.8,90.02,94.8,5475649,0.0,1.0
2025-05-20,89.38,91.55,88.95,90.65,4155620,89.38,91.55,88.95,90.65,4155620,0.0,1.0
2025-05-21,83.69,88.446,83.27,87.79,4750486,83.69,88.446,83.27,87.79,4750486,0.0,1.0
2025-05-22,84.36,86.0525,83.37,84.0,4260742,84.36,86.0525,83.37,84.0,4260742,0.0,1.0
2025-05-23,83.43,84.63,82.7551,83.09,2857289,83.43,84.63,82.7551,83.09,2857289,0.0,1.0
2025-05-27,82.34,84.8633,81.96,84.5,4393694,82.34,84.8633,81.96,84.5,4393694,0.0,1.0
2025-05-28,81.91,83.33,81.76,82.43,2193659,81.91,83.33,81.76,82.43,2193659,0.0,1.0
2025-05-29,81.88,83.595,81.56,82.85,2648982,81.88,83.595,81.56,82.85,2648982,0.0,1.0
2025-05-30,81.27,81.77,78.88,81.56,5295904,81.27,81.77,78.88,81.56,5295904,0.0,1.0
2025-06-02,81.25,81.58,79.15,80.5,2796936,81.25,81.58,79.15,80.5,2796936,0.0,1.0
2025-06-03,81.06,82.47,79.36,81.83,3377275,81.06,82.47,79.36,81.83,3377275,0.0,1.0
2025-06-04,82.04,83.57,79.93,80.92,3265351,82.04,83.57,79.93,80.92,3265351,0.0,1.0
2025-06-05,78.33,81.95,77.86,81.02,3413106,78.33,81.95,77.86,81.02,3413106,0.0,1.0
2025-06-06,79.03,79.7212,77.54,79.04,3656109,79.03,79.7212,77.54,79.04,3656109,0.0,1.0
2025-06-09,78.22,80.44,78.04,79.5,2627856,78.22,80.44,78.04,79.5,2627856,0.0,1.0
2025-06-10,78.32,79.8409,77.75,79.0,3260806,78.32,79.8409,77.75,79.0,3260806,0.0,1.0
2025-06-11,76.83,79.14,76.45,78.74,3757691,76.83,79.14,76.45,78.74,3757691,0.0,1.0
2025-06-12,78.25,78.64,75.82,76.0,3791410,78.25,78.64,75.82,76.0,3791410,0.0,1.0
2025-06-13,74.57,77.29,73.857,76.12,4979463,74.57,77.29,73.857,76.12,4979463,0.0,1.0
2025-06-16,74.5,77.4,74.36,74.91,3241677,74.5,77.4,74.36,74.91,3241677,0.0,1.0
2025-06-17,74.71,76.34,72.36,73.72,4748531,74.71,76.34,72.36,73.72,4748531,0.0,1.0
2025-06-18,74.45,75.59,73.4,74.47,2977467,74.45,75.59,73.4,74.47,2977467,0.0,1.0
2025-06-20,74.62,75.71,73.85,74.88,4397956,74.62,75.71,73.85,74.88,4397956,0.0,1.0
2025-06-23,75.25,75.39,71.1,73.93,4445132,75.25,75.39,71.1,73.93,4445132,0.0,1.0
2025-06-24,74.23,76.8126,74.11,76.48,3728372,74.23,76.8126,74.11,76.48,3728372,0.0,1.0
2025-06-25,73.99,75.9399,73.33,74.5,3375298,73.99,75.9399,73.33,74.5,3375298,0.0,1.0
2025-06-26,77.67,77.9799,72.36,74.2,5196672,77.67,77.9799,72.36,74.2,5196672,0.0,1.0
2025-06-27,77.89,79.5,76.54,78.0,6880798,77.89,79.5,76.54,78.0,6880798,0.0,1.0
2025-06-30,84.23,85.24,79.2,79.44,7588757,84.23,85.24,79.2,79.44,7588757,0.0,1.0
2025-07-01,82.32,83.72,80.11,83.55,4720967,82.32,83.72,80.11,83.55,4720967,0.0,1.0
2025-07-02,82.71,86.75,82.14,85.0,5675968,82.71,86.75,82.14,85.0,5675968,0.0,1.0
2025-07-03,86.52,87.45,82.65,83.29,4952461,86.52,87.45,82.65,83.29,4952461,0.0,1.0
2025-07-07,84.28,86.45,83.39,86.0,4406026,84.28,86.45,83.39,86.0,4406026,0.0,1.0
2025-07-08,87.57,88.38,83.91,84.5,4074067,87.57,88.38,83.91,84.5,4074067,0.0,1.0
2025-07-09,89.54,90.04,87.288,88.46,4202100,89.54,90.04,87.288,88.46,4202100,0.0,1.0
2025-07-10,91.45,92.47,89.32,90.0,4254540,91.45,92.47,89.32,90.0,4254540,0.0,1.0
2025-07-11,92.05,92.24,90.3,90.61,2317624,92.05,92.24,90.3,90.61,2317624,0.0,1.0
2025-07-14,89.86,91.83,89.12,90.98,2857070,89.86,91.83,89.12,90.98,2857070,0.0,1.0
2025-07-15,88.2,91.292,87.45,90.63,3912880,88.2,91.292,87.45,90.63,3912880,0.0,1.0
2025-07-16,88.98,89.75,87.8422,88.9,2213837,88.98,89.75,87.8422,88.9,2213837,0.0,1.0
2025-07-17,86.77,89.02,83.4019,88.43,6613927,86.77,89.02,83.4019,88.43,6613927,0.0,1.0
2025-07-18,87.34,87.64,85.6,87.2,1977023,87.34,87.64,85.6,87.2,1977023,0.0,1.0
2025-07-21,87.43,89.25,87.36,88.05,2722167,87.43,89.25,87.36,88.05,2722167,0.0,1.0
2025-07-22,89.93,90.43,87.5,87.66,3449680,89.93,90.43,87.5,87.66,3449680,0.0,1.0
2025-07-23,91.69,93.69,90.62,90.7,3438421,91.69,93.69,90.62,90.7,3438421,0.0,1.0
2025-07-24,86.26,88.158,85.3602,87.55,5331479,86.26,88.158,85.3602,87.55,5331479,0.0,1.0
2025-07-25,88.02,88.16,85.6301,86.39,2128674,88.02,88.16,85.6301,86.39,2128674,0.0,1.0
2025-07-28,87.97,89.72,87.83,88.35,2373160,87.97,89.72,87.83,88.35,2373160,0.0,1.0
2025-07-29,85.56,87.635,84.6,87.22,3030508,85.56,87.635,84.6,87.22,3030508,0.0,1.0
2025-07-30,90.32,91.2399,87.0408,87.68,4137208,90.32,91.2399,87.0408,87.68,4137208,0.0,1.0
2025-07-31,88.01,90.26,87.99,90.05,3151825,88.01,90.26,87.99,90.05,3151825,0.0,1.0
2025-08-01,84.3,87.0,83.5,86.8,2109850,84.3,87.0,83.5,86.8,2109850,0.0,1.0
2025-08-04,87.79,88.46,84.1,84.9,2693861,87.79,88.46,84.1,84.9,2693861,0.0,1.0
2025-08-05,87.57,89.0,86.7,87.08,2334655,87.57,89.0,86.7,87.08,2334655,0.0,1.0
2025-08-06,86.16,87.45,85.5701,87.36,2085963,86.16,87.45,85.5701,87.36,2085963,0.0,1.0
2025-08-07,88.9,90.35,87.065,87.065,3303139,88.9,90.35,87.065,87.065,3303139,0.0,1.0
2025-08-08,85.05,88.465,83.91,87.79,4087574,85.05,88.465,83.91,87.79,4087574,0.0,1.0
2025-08-11,82.3,86.14,82.23,84.69,4298066,82.3,86.14,82.23,84.69,4298066,0.0,1.0
2025-08-12,84.5,85.15,82.6,83.89,13479663,84.5,85.15,82.6,83.89,13479663,0.0,1.0
2025-08-13,70.45,72.55,65.7,66.8,41571024,70.45,72.55,65.7,66.8,41571024,0.0,1.0
2025-08-14,68.93,70.4999,67.01,69.81,12335323,68.93,70.4999,67.01,69.81,12335323,0.0,1.0
2025-08-15,69.9,70.27,68.52,69.56,4837084,69.9,70.27,68.52,69.56,4837084,0.0,1.0
2025-08-18,69.79,70.5,68.3,69.035,4252730,69.79,70.5,68.3,69.035,4252730,0.0,1.0
2025-08-19,68.45,70.5169,68.2441,70.09,3053544,68.45,70.5169,68.2441,70.09,3053544,0.0,1.0
2025-08-20,68.55,68.68,66.02,67.78,3575168,68.55,68.68,66.02,67.78,3575168,0.0,1.0
2025-08-21,67.33,68.5,66.12,68.35,3895024,67.33,68.5,66.12,68.35,3895024,0.0,1.0
2025-08-22,68.53,69.87,67.1401,67.55,3328333,68.53,69.87,67.1401,67.55,3328333,0.0,1.0
2025-08-25,65.45,68.01,65.3953,67.78,4901390,65.45,68.01,65.3953,67.78,4901390,0.0,1.0
2025-08-26,67.02,68.23,65.0301,65.68,4799209,67.02,68.23,65.0301,65.68,4799209,0.0,1.0
2025-08-27,67.74,68.56,66.63,66.69,2793711,67.74,68.56,66.63,66.69,2793711,0.0,1.0
2025-08-28,68.21,68.91,67.65,68.3,2140768,68.21,68.91,67.65,68.3,2140768,0.0,1.0
2025-08-29,67.55,68.1999,66.4,67.81,2932426,67.55,68.1999,66.4,67.81,2932426,0.0,1.0
2025-09-02,65.57,67.52,65.3001,66.7,3529228,65.57,67.52,65.3001,66.7,3529228,0.0,1.0
2025-09-03,65.91,67.475,65.04,65.54,3026622,65.91,67.475,65.04,65.54,3026622,0.0,1.0
2025-09-04,65.96,66.379,65.2,66.0,2602064,65.96,66.379,65.2,66.0,2602064,0.0,1.0
2025-09-05,66.63,67.88,65.78,66.02,2996992,66.63,67.88,65.78,66.02,2996992,0.0,1.0
2025-09-08,65.34,66.86,64.12,66.66,4350330,65.34,66.86,64.12,66.66,4350330,0.0,1.0
2025-09-09,65.28,65.89,63.8,65.89,4671109,65.28,65.89,63.8,65.89,4671109,0.0,1.0
2025-09-10,65.16,66.5,64.5,65.02,2954163,65.16,66.5,64.5,65.02,2954163,0.0,1.0
2025-09-11,64.32,65.64,63.7,65.01,4549587,64.32,65.64,63.7,65.01,4549587,0.0,1.0
2025-09-12,63.63,64.65,63.17,64.33,3307710,63.63,64.65,63.17,64.33,3307710,0.0,1.0
2025-09-15,62.54,63.79,62.33,63.06,5226792,62.54,63.79,62.33,63.06,5226792,0.0,1.0
2025-09-16,63.08,64.12,62.26,62.9,4164030,63.08,64.12,62.26,62.9,4164030,0.0,1.0
2025-09-17,62.39,64.12,61.9,63.05,3769022,62.39,64.12,61.9,63.05,3769022,0.0,1.0
2025-09-18,63.56,64.48,62.52,62.97,3345508,63.56,64.48,62.52,62.97,3345508,0.0,1.0
2025-09-19,63.53,64.3405,62.6,63.77,6604280,63.53,64.3405,62.6,63.77,6604280,0.0,1.0
2025-09-22,65.53,65.6,62.81,63.31,3187682,65.53,65.6,62.81,63.31,3187682,0.0,1.0
2025-09-23,65.14,66.99,64.81,65.7,3738193,65.14,66.99,64.81,65.7,3738193,0.0,1.0
2025-09-24,63.42,67.45,63.11,65.4,5171901,63.42,67.45,63.11,65.4,5171901,0.0,1.0
2025-09-25,62.61,62.99,60.81,62.55,3687843,62.61,62.99,60.81,62.55,3687843,0.0,1.0
2025-09-26,62.61,63.11,61.36,62.68,3355165,62.61,63.11,61.36,62.68,3355165,0.0,1.0
2025-09-29,58.76,63.25,58.5301,62.97,8250527,58.76,63.25,58.5301,62.97,8250527,0.0,1.0
2025-09-30,60.41,60.53,58.33,59.145,5537200,60.41,60.53,58.33,59.145,5537200,0.0,1.0
2025-10-01,61.67,62.01,59.965,60.0,3745034,61.67,62.01,59.965,60.0,3745034,0.0,1.0
2025-10-02,63.24,64.56,61.425,61.45,4578941,63.24,64.56,61.425,61.45,4578941,0.0,1.0
2025-10-03,63.53,64.15,61.035,63.21,4107995,63.53,64.15,61.035,63.21,4107995,0.0,1.0
2025-10-06,63.8,64.9893,62.3495,64.01,2930723,63.8,64.9893,62.3495,64.01,2930723,0.0,1.0
2025-10-07,61.63,64.0,61.57,63.75,3395459,61.63,64.0,61.57,63.75,3395459,0.0,1.0
2025-10-08,63.16,64.18,61.41,62.0,3045156,63.16,64.18,61.41,62.0,3045156,0.0,1.0
2025-10-09,65.03,66.85,63.87,64.16,7178515,65.03,66.85,63.87,64.16,7178515,0.0,1.0
2025-10-10,62.15,65.91,61.92,65.72,2965519,62.15,65.91,61.92,65.72,2965519,0.0,1.0
2025-10-13,63.33,64.68,62.52,62.62,3027292,63.33,64.68,62.52,62.62,3027292,0.0,1.0
2025-10-14,64.71,65.88,61.92,62.0,3578971,64.71,65.88,61.92,62.0,3578971,0.0,1.0
2025-10-15,63.79,66.0,62.93,65.27,2151245,63.79,66.0,62.93,65.27,2151245,0.0,1.0
2025-10-16,63.36,64.69,62.57,63.91,2446125,63.36,64.69,62.57,63.91,2446125,0.0,1.0
2025-10-17,62.86,64.63,62.775,62.86,3642791,62.86,64.63,62.775,62.86,3642791,0.0,1.0
2025-10-20,62.29,64.3899,62.28,62.81,2097907,62.29,64.3899,62.28,62.81,2097907,0.0,1.0
2025-10-21,65.47,66.1,62.04,62.21,3023286,65.47,66.1,62.04,62.21,3023286,0.0,1.0
2025-10-22,64.35,66.3496,63.5,65.87,2026633,64.35,66.3496,63.5,65.87,2026633,0.0,1.0
2025-10-23,64.22,64.91,63.52,64.08,2142563,64.22,64.91,63.52,64.08,2142563,0.0,1.0
2025-10-24,63.6,65.7709,63.54,65.24,1898281,63.6,65.7709,63.54,65.24,1898281,0.0,1.0
2025-10-27,62.94,63.866,61.86,63.8,3190563,62.94,63.866,61.86,63.8,3190563,0.0,1.0
2025-10-28,62.14,63.15,61.65,62.97,2449532,62.14,63.15,61.65,62.97,2449532,0.0,1.0
2025-10-29,60.47,62.25,59.9,61.5,5538462,60.47,62.25,59.9,61.5,5538462,0.0,1.0
2025-10-30,53.7,56.015,53.32,54.93,10667737,53.7,56.015,53.32,54.93,10667737,0.0,1.0
2025-10-31,53.73,54.79,52.8,54.01,4876040,53.73,54.79,52.8,54.01,4876040,0.0,1.0
2025-11-03,52.61,53.385,51.37,53.1,6010903,52.61,53.385,51.37,53.1,6010903,0.0,1.0
2025-11-04,51.7,53.76,51.33,52.0,7681465,51.7,53.76,51.33,52.0,7681465,0.0,1.0
2025-11-05,50.37,54.54,49.62,51.26,12498846,50.37,54.54,49.62,51.26,12498846,0.0,1.0
2025-11-06,46.59,50.35,46.57,50.2,6045004,46.59,50.35,46.57,50.2,6045004,0.0,1.0
2025-11-07,48.64,49.1599,45.5658,45.8,5612807,48.64,49.1599,45.5658,45.8,5612807,0.0,1.0
2025-11-10,49.66,50.28,48.155,49.3,4364860,49.66,50.28,48.155,49.3,4364860,0.0,1.0
2025-11-11,49.25,49.465,47.56,49.39,3114420,49.25,49.465,47.56,49.39,3114420,0.0,1.0
2025-11-12,48.75,50.6999,48.231,50.51,4023758,48.75,50.6999,48.231,50.51,4023758,0.0,1.0
2025-11-13,48.2,50.09,47.61,49.0,3273884,48.2,50.09,47.61,49.0,3273884,0.0,1.0
2025-11-14,47.22,48.199,46.21,47.16,3623648,47.22,48.199,46.21,47.16,3623648,0.0,1.0
2025-11-17,45.23,47.0,44.71,47.0,4509794,45.23,47.0,44.71,47.0,4509794,0.0,1.0
2025-11-18,45.05,45.9,44.26,45.16,4293134,45.05,45.9,44.26,45.16,4293134,0.0,1.0
2025-11-19,45.47,46.21,44.74,45.74,3097458,45.47,46.21,44.74,45.74,3097458,0.0,1.0
2025-11-20,43.59,46.38,43.41,46.16,5258744,43.59,46.38,43.41,46.16,5258744,0.0,1.0
2025-11-21,48.92,50.07,43.87,44.47,9216121,48.92,50.07,43.87,44.47,9216121,0.0,1.0
2025-11-24,46.8,49.137,46.485,48.5,4668874,46.8,49.137,46.485,48.5,4668874,0.0,1.0
2025-11-25,48.55,48.65,46.26,46.81,3571652,48.55,48.65,46.26,46.81,3571652,0.0,1.0
2025-11-26,49.65,51.15,48.7,49.0,4609349,49.65,51.15,48.7,49.0,4609349,0.0,1.0