date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-18,25.9078,25.949,25.51,25.52,273410,25.9078,25.949,25.51,25.52,273410,0.0,1.0
2023-05-19,25.715,26.49,25.63,26.49,229053,25.715,26.49,25.63,26.49,229053,0.0,1.0
2023-05-22,26.08,26.1996,25.6701,25.6701,96072,26.08,26.1996,25.6701,25.6701,96072,0.0,1.0
2023-05-23,25.6,26.0798,25.6,25.95,60308,25.6,26.0798,25.6,25.95,60308,0.0,1.0
2023-05-24,25.4,25.48,25.1101,25.47,65368,25.4,25.48,25.1101,25.47,65368,0.0,1.0
2023-05-25,26.24,26.7,26.05,26.7,171018,26.24,26.7,26.05,26.7,171018,0.0,1.0
2023-05-26,27.18,27.2799,26.42,26.45,293989,27.18,27.2799,26.42,26.45,293989,0.0,1.0
2023-05-30,27.93,28.1233,27.52,28.12,518169,27.93,28.1233,27.52,28.12,518169,0.0,1.0
2023-05-31,27.46,27.63,27.1876,27.56,240481,27.46,27.63,27.1876,27.56,240481,0.0,1.0
2023-06-01,28.04,28.13,27.37,27.48,321864,28.04,28.13,27.37,27.48,321864,0.0,1.0
2023-06-02,28.1,28.46,28.04,28.34,287846,28.1,28.46,28.04,28.34,287846,0.0,1.0
2023-06-05,28.22,28.35,27.96,28.0,268260,28.22,28.35,27.96,28.0,268260,0.0,1.0
2023-06-06,28.38,28.43,27.9001,28.01,215663,28.38,28.43,27.9001,28.01,215663,0.0,1.0
2023-06-07,27.72,28.7099,27.6,28.55,294211,27.72,28.7099,27.6,28.55,294211,0.0,1.0
2023-06-08,28.04,28.1689,27.645,27.68,197216,28.04,28.1689,27.645,27.68,197216,0.0,1.0
2023-06-09,28.33,28.72,28.1701,28.3392,152801,28.33,28.72,28.1701,28.3392,152801,0.0,1.0
2023-06-12,28.9,28.9,28.54,28.62,180068,28.9,28.9,28.54,28.62,180068,0.0,1.0
2023-06-13,29.53,29.689,29.17,29.59,322337,29.53,29.689,29.17,29.59,322337,0.0,1.0
2023-06-14,29.77,29.79,29.251,29.51,192153,29.77,29.79,29.251,29.51,192153,0.0,1.0
2023-06-15,30.02,30.14,29.48,29.57,174028,30.02,30.14,29.48,29.57,174028,0.0,1.0
2023-06-16,29.89,30.59,29.83,30.59,216579,29.89,30.59,29.83,30.59,216579,0.0,1.0
2023-06-20,29.85,30.18,29.61,29.93,228603,29.85,30.18,29.61,29.93,228603,0.0,1.0
2023-06-21,28.92,29.4851,28.71,29.48,220203,28.92,29.4851,28.71,29.48,220203,0.0,1.0
2023-06-22,29.11,29.2,28.8,28.8,102002,29.11,29.2,28.8,28.8,102002,0.0,1.0
2023-06-23,28.6,28.85,28.42,28.75,118887,28.6,28.85,28.42,28.75,118887,0.0,1.0
2023-06-26,28.05,28.7,28.04,28.43,124938,28.05,28.7,28.04,28.43,124938,0.0,1.0
2023-06-27,28.67,28.7391,28.2,28.28,106304,28.67,28.7391,28.2,28.28,106304,0.0,1.0
2023-06-28,28.63,28.76,28.2,28.27,85594,28.63,28.76,28.2,28.27,85594,0.0,1.0
2023-06-29,28.41,28.64,28.27,28.56,117783,28.41,28.64,28.27,28.56,117783,0.0,1.0
2023-06-30,28.78,28.908,28.62,28.66,161773,28.78,28.908,28.62,28.66,161773,0.0,1.0
2023-07-03,28.92,29.1,28.78,28.9,87591,28.92,29.1,28.78,28.9,87591,0.0,1.0
2023-07-05,28.75,28.895,28.53,28.6,142074,28.75,28.895,28.53,28.6,142074,0.0,1.0
2023-07-06,28.32,28.41,28.08,28.41,106311,28.32,28.41,28.08,28.41,106311,0.0,1.0
2023-07-07,28.6166,28.9761,28.48,28.48,131822,28.6166,28.9761,28.48,28.48,131822,0.0,1.0
2023-07-10,28.62,28.65,28.285,28.41,252571,28.62,28.65,28.285,28.41,252571,0.0,1.0
2023-07-11,28.9521,28.96,28.6,28.81,63964,28.9521,28.96,28.6,28.81,63964,0.0,1.0
2023-07-12,29.46,29.5,29.19,29.36,142040,29.46,29.5,29.19,29.36,142040,0.0,1.0
2023-07-13,30.2,30.2599,29.79,29.83,104249,30.2,30.2599,29.79,29.83,104249,0.0,1.0
2023-07-14,29.88,30.41,29.82,30.23,88399,29.88,30.41,29.82,30.23,88399,0.0,1.0
2023-07-17,30.24,30.3,29.81,29.96,78791,30.24,30.3,29.81,29.96,78791,0.0,1.0
2023-07-18,30.32,30.4,29.765,30.07,81348,30.32,30.4,29.765,30.07,81348,0.0,1.0
2023-07-19,30.24,30.62,30.08,30.57,95242,30.24,30.62,30.08,30.57,95242,0.0,1.0
2023-07-20,29.2656,29.9926,29.151,29.81,119909,29.2656,29.9926,29.151,29.81,119909,0.0,1.0
2023-07-21,29.14,29.66,29.0901,29.54,55404,29.14,29.66,29.0901,29.54,55404,0.0,1.0
2023-07-24,29.31,29.415,28.92,29.27,67224,29.31,29.415,28.92,29.27,67224,0.0,1.0
2023-07-25,29.6303,29.7491,29.4956,29.52,43487,29.6303,29.7491,29.4956,29.52,43487,0.0,1.0
2023-07-26,29.45,29.57,29.1716,29.52,42938,29.45,29.57,29.1716,29.52,42938,0.0,1.0
2023-07-27,29.3,29.9554,29.15,29.92,60811,29.3,29.9554,29.15,29.92,60811,0.0,1.0
2023-07-28,29.95,30.0113,29.63,29.77,60054,29.95,30.0113,29.63,29.77,60054,0.0,1.0
2023-07-31,30.28,30.28,30.02,30.11,47654,30.28,30.28,30.02,30.11,47654,0.0,1.0
2023-08-01,30.36,30.4199,29.96,30.13,44732,30.36,30.4199,29.96,30.13,44732,0.0,1.0
2023-08-02,29.3,29.96,29.0001,29.96,88556,29.3,29.96,29.0001,29.96,88556,0.0,1.0
2023-08-03,29.4,29.59,29.2,29.2,46994,29.4,29.59,29.2,29.2,46994,0.0,1.0
2023-08-04,29.46,29.9297,29.36,29.67,41948,29.46,29.9297,29.36,29.67,41948,0.0,1.0
2023-08-07,29.63,29.72,29.3024,29.68,169493,29.63,29.72,29.3024,29.68,169493,0.0,1.0
2023-08-08,29.21,29.2166,28.88,29.17,71796,29.21,29.2166,28.88,29.17,71796,0.0,1.0
2023-08-09,28.41,29.13,28.25,29.1,99587,28.41,29.13,28.25,29.1,99587,0.0,1.0
2023-08-10,28.45,28.9937,28.3,28.62,60257,28.45,28.9937,28.3,28.62,60257,0.0,1.0
2023-08-11,27.91,28.13,27.73,28.08,103528,27.91,28.13,27.73,28.08,103528,0.0,1.0
2023-08-14,28.54,28.54,27.77,27.81,93009,28.54,28.54,27.77,27.81,93009,0.0,1.0
2023-08-15,28.25,28.5334,28.13,28.44,52815,28.25,28.5334,28.13,28.44,52815,0.0,1.0
2023-08-16,27.62,28.0099,27.58,27.99,113504,27.62,28.0099,27.58,27.99,113504,0.0,1.0
2023-08-17,27.38,27.81,27.315,27.81,107120,27.38,27.81,27.315,27.81,107120,0.0,1.0
2023-08-18,27.14,27.22,26.721,26.87,276501,27.14,27.22,26.721,26.87,276501,0.0,1.0
2023-08-21,27.73,27.7941,27.27,27.27,50432,27.73,27.7941,27.27,27.27,50432,0.0,1.0
2023-08-22,27.79,28.13,27.7101,28.04,54268,27.79,28.13,27.7101,28.04,54268,0.0,1.0
2023-08-23,28.26,28.4007,27.72,27.72,57662,28.26,28.4007,27.72,27.72,57662,0.0,1.0
2023-08-24,27.58,28.92,27.58,28.89,121981,27.58,28.92,27.58,28.89,121981,0.0,1.0
2023-08-25,27.53,27.8026,27.1,27.52,40574,27.53,27.8026,27.1,27.52,40574,0.0,1.0
2023-08-28,27.83,27.95,27.6,27.84,34926,27.83,27.95,27.6,27.84,34926,0.0,1.0
2023-08-29,28.56,28.63,27.87,27.87,65701,28.56,28.63,27.87,27.87,65701,0.0,1.0
2023-08-30,28.96,29.01,28.5009,28.62,64369,28.96,29.01,28.5009,28.62,64369,0.0,1.0
2023-08-31,29.06,29.14,28.8401,28.97,38387,29.06,29.14,28.8401,28.97,38387,0.0,1.0
2023-09-01,29.1,29.35,28.97,29.23,73739,29.1,29.35,28.97,29.23,73739,0.0,1.0
2023-09-05,29.09,29.155,28.77,28.97,51816,29.09,29.155,28.77,28.97,51816,0.0,1.0
2023-09-06,28.78,29.061,28.67,29.0,22657,28.78,29.061,28.67,29.0,22657,0.0,1.0
2023-09-07,28.32,28.38,27.99,28.24,41895,28.32,28.38,27.99,28.24,41895,0.0,1.0
2023-09-08,28.29,28.495,28.23,28.25,32601,28.29,28.495,28.23,28.25,32601,0.0,1.0
2023-09-11,28.52,28.64,28.3312,28.62,23175,28.52,28.64,28.3312,28.62,23175,0.0,1.0
2023-09-12,28.1,28.48,28.08,28.31,40986,28.1,28.48,28.08,28.31,40986,0.0,1.0
2023-09-13,28.15,28.3,27.99,28.07,19746,28.15,28.3,27.99,28.07,19746,0.0,1.0
2023-09-14,28.23,28.35,28.12,28.3,36753,28.23,28.35,28.12,28.3,36753,0.0,1.0
2023-09-15,27.57,28.12,27.55,28.1,28741,27.57,28.12,27.55,28.1,28741,0.0,1.0
2023-09-18,27.56,27.65,27.36,27.4101,40179,27.56,27.65,27.36,27.4101,40179,0.0,1.0
2023-09-19,27.41,27.55,27.2301,27.38,30323,27.41,27.55,27.2301,27.38,30323,0.0,1.0
2023-09-20,27.0,27.6201,27.0,27.5,159243,27.0,27.6201,27.0,27.5,159243,0.0,1.0
2023-09-21,26.25,26.5938,26.25,26.54,55498,26.25,26.5938,26.25,26.54,55498,0.0,1.0
2023-09-22,26.57,26.8495,26.5501,26.67,250181,26.57,26.8495,26.5501,26.67,250181,0.0,1.0
2023-09-25,26.62,26.6499,26.3715,26.42,91073,26.62,26.6499,26.3715,26.42,91073,0.0,1.0
2023-09-26,26.23,26.5,26.17,26.5,17130,26.23,26.5,26.17,26.5,17130,0.0,1.0
2023-09-27,26.47,26.6,26.2,26.39,45023,26.47,26.6,26.2,26.39,45023,0.0,1.0
2023-09-28,26.8,26.96,26.34,26.43,25021,26.8,26.96,26.34,26.43,25021,0.0,1.0
2023-09-29,26.96,27.39,26.9301,27.18,12536,26.96,27.39,26.9301,27.18,12536,0.0,1.0
2023-10-02,27.21,27.34,27.0,27.01,41531,27.21,27.34,27.0,27.01,41531,0.0,1.0
2023-10-03,26.4913,27.06,26.42,27.01,18359,26.4913,27.06,26.42,27.01,18359,0.0,1.0
2023-10-04,26.855,26.875,26.54,26.56,19274,26.855,26.875,26.54,26.56,19274,0.0,1.0
2023-10-05,26.93,26.98,26.6172,26.93,13990,26.93,26.98,26.6172,26.93,13990,0.0,1.0
2023-10-06,27.6299,27.6762,26.75,26.75,37597,27.6299,27.6762,26.75,26.75,37597,0.0,1.0
2023-10-09,27.62,27.6955,27.2627,27.32,14597,27.62,27.6955,27.2627,27.32,14597,0.0,1.0
2023-10-10,27.9542,28.13,27.71,27.71,19526,27.9542,28.13,27.71,27.71,19526,0.0,1.0
2023-10-11,28.2119,28.31,27.99,28.1699,20951,28.2119,28.31,27.99,28.1699,20951,0.0,1.0
2023-10-12,27.96,28.35,27.7614,28.28,12897,27.96,28.35,27.7614,28.28,12897,0.0,1.0
2023-10-13,27.2967,27.8136,27.25,27.8136,22374,27.2967,27.8136,27.25,27.8136,22374,0.0,1.0
2023-10-16,27.66,27.73,27.3014,27.36,18801,27.66,27.73,27.3014,27.36,18801,0.0,1.0
2023-10-17,27.6,27.7192,27.14,27.2,14383,27.6,27.7192,27.14,27.2,14383,0.0,1.0
2023-10-18,26.99,27.41,26.93,27.36,13928,26.99,27.41,26.93,27.36,13928,0.0,1.0
2023-10-19,26.77,27.175,26.7,27.15,43921,26.77,27.175,26.7,27.15,43921,0.0,1.0
2023-10-20,26.13,26.65,26.04,26.62,63800,26.13,26.65,26.04,26.62,63800,0.0,1.0
2023-10-23,26.25,26.4499,25.71,26.0,39134,26.25,26.4499,25.71,26.0,39134,0.0,1.0
2023-10-24,26.68,26.68,26.37,26.46,15395,26.68,26.68,26.37,26.46,15395,0.0,1.0
2023-10-25,25.77,26.4,25.71,26.4,48287,25.77,26.4,25.71,26.4,48287,0.0,1.0
2023-10-26,25.28,25.66,25.14,25.61,22937,25.28,25.66,25.14,25.61,22937,0.0,1.0
2023-10-27,25.38,25.65,25.3,25.6,25087,25.38,25.65,25.3,25.6,25087,0.0,1.0
2023-10-30,25.67,25.8761,25.5,25.69,32561,25.67,25.8761,25.5,25.69,32561,0.0,1.0
2023-10-31,25.84,25.89,25.49,25.64,27370,25.84,25.89,25.49,25.64,27370,0.0,1.0
2023-11-01,26.35,26.3584,25.85,25.85,18861,26.35,26.3584,25.85,25.85,18861,0.0,1.0
2023-11-02,26.96,26.96,26.59,26.85,23030,26.96,26.96,26.59,26.85,23030,0.0,1.0
2023-11-03,27.65,27.7899,27.24,27.24,24109,27.65,27.7899,27.24,27.24,24109,0.0,1.0
2023-11-06,27.83,27.99,27.58,27.99,36252,27.83,27.99,27.58,27.99,36252,0.0,1.0
2023-11-07,28.15,28.2899,27.8315,27.95,25492,28.15,28.2899,27.8315,27.95,25492,0.0,1.0
2023-11-08,28.14,28.22,28.0,28.18,21828,28.14,28.22,28.0,28.18,21828,0.0,1.0
2023-11-09,28.01,28.5525,28.01,28.23,26611,28.01,28.5525,28.01,28.23,26611,0.0,1.0
2023-11-10,28.54,28.5895,27.99,28.08,21035,28.54,28.5895,27.99,28.08,21035,0.0,1.0
2023-11-13,28.66,28.68,28.3797,28.55,26106,28.66,28.68,28.3797,28.55,26106,0.0,1.0
2023-11-14,29.44,29.53,29.2,29.2,51464,29.44,29.53,29.2,29.2,51464,0.0,1.0
2023-11-15,29.51,29.7999,29.42,29.73,29462,29.51,29.7999,29.42,29.73,29462,0.0,1.0
2023-11-16,29.35,29.35,29.06,29.22,21394,29.35,29.35,29.06,29.22,21394,0.0,1.0
2023-11-17,29.3,29.4045,29.2,29.2,25078,29.3,29.4045,29.2,29.2,25078,0.0,1.0
2023-11-20,29.9,29.97,29.49,29.49,31487,29.9,29.97,29.49,29.49,31487,0.0,1.0
2023-11-21,29.565,29.87,29.47,29.66,28372,29.565,29.87,29.47,29.66,28372,0.0,1.0
2023-11-22,29.79,29.9692,29.53,29.77,35829,29.79,29.9692,29.53,29.77,35829,0.0,1.0
2023-11-24,29.66,29.7,29.61,29.69,9352,29.66,29.7,29.61,29.69,9352,0.0,1.0
2023-11-27,29.73,29.88,29.53,29.64,34394,29.73,29.88,29.53,29.64,34394,0.0,1.0
2023-11-28,29.71,29.71,29.5,29.63,26872,29.71,29.71,29.5,29.63,26872,0.0,1.0
2023-11-29,29.65,30.0,29.64,29.85,18604,29.65,30.0,29.64,29.85,18604,0.0,1.0
2023-11-30,29.5294,29.87,29.3397,29.85,26904,29.5294,29.87,29.3397,29.85,26904,0.0,1.0
2023-12-01,29.69,29.75,29.29,29.4,15971,29.69,29.75,29.29,29.4,15971,0.0,1.0
2023-12-04,29.34,29.43,29.0229,29.43,24413,29.34,29.43,29.0229,29.43,24413,0.0,1.0
2023-12-05,29.2,29.24,28.92,29.01,20050,29.2,29.24,28.92,29.01,20050,0.0,1.0
2023-12-06,28.9,29.47,28.84,29.43,13943,28.9,29.47,28.84,29.43,13943,0.0,1.0
2023-12-07,29.36,29.43,29.06,29.06,14492,29.36,29.43,29.06,29.06,14492,0.0,1.0
2023-12-08,29.7265,29.74,29.28,29.28,18555,29.7265,29.74,29.28,29.28,18555,0.0,1.0
2023-12-11,29.85,29.86,29.5,29.69,43955,29.85,29.86,29.5,29.69,43955,0.0,1.0
2023-12-12,29.88,29.9,29.55,29.6,29933,29.88,29.9,29.55,29.6,29933,0.0,1.0
2023-12-13,30.12,30.21,29.66,29.91,24080,30.12,30.21,29.66,29.91,24080,0.0,1.0
2023-12-14,30.45,30.51,30.13,30.33,39859,30.45,30.51,30.13,30.33,39859,0.0,1.0
2023-12-15,30.57,30.73,30.41,30.48,28102,30.57,30.73,30.41,30.48,28102,0.0,1.0
2023-12-18,30.71,30.85,30.48,30.52,61515,30.71,30.85,30.48,30.52,61515,0.0,1.0
2023-12-19,30.94,30.9994,30.82,30.82,28772,30.94,30.9994,30.82,30.82,28772,0.0,1.0
2023-12-20,30.26,30.9299,30.25,30.85,29033,30.26,30.9299,30.25,30.85,29033,0.0,1.0
2023-12-21,30.83,30.86,30.55,30.7,28254,30.83,30.86,30.55,30.7,28254,0.0,1.0
2023-12-22,30.58,30.7,30.415,30.7,28380,30.58,30.7,30.415,30.7,28380,0.0,1.0
2023-12-26,30.8,30.87,30.63,30.71,20258,30.8,30.87,30.63,30.71,20258,0.0,1.0
2023-12-27,30.79,30.91,30.7141,30.87,24769,30.79,30.91,30.7141,30.87,24769,0.0,1.0
2023-12-28,31.09,31.1993,31.0,31.0,31520,31.09,31.1993,31.0,31.0,31520,0.0,1.0
2023-12-29,30.89,31.1899,30.75,31.12,29015,30.89,31.1899,30.75,31.12,29015,0.0,1.0
2024-01-02,30.19,30.64,30.03,30.64,50786,30.19,30.64,30.03,30.64,50786,0.0,1.0
2024-01-03,29.81,29.98,29.62,29.84,30055,29.81,29.98,29.62,29.84,30055,0.0,1.0
2024-01-04,29.81,30.0,29.64,29.66,26859,29.81,30.0,29.64,29.66,26859,0.0,1.0
2024-01-05,29.83,30.07,29.66,29.72,16489,29.83,30.07,29.66,29.72,16489,0.0,1.0
2024-01-08,30.71,30.79,29.82,29.82,102856,30.71,30.79,29.82,29.82,102856,0.0,1.0
2024-01-09,30.8,30.9,30.4717,30.51,79170,30.8,30.9,30.4717,30.51,79170,0.0,1.0
2024-01-10,31.08,31.11,30.8,30.87,33169,31.08,31.11,30.8,30.87,33169,0.0,1.0
2024-01-11,31.26,31.4682,30.82,31.31,28613,31.26,31.4682,30.82,31.31,28613,0.0,1.0
2024-01-12,31.13,31.46,31.13,31.31,24796,31.13,31.46,31.13,31.31,24796,0.0,1.0
2024-01-16,30.95,31.22,30.845,31.02,79282,30.95,31.22,30.845,31.02,79282,0.0,1.0
2024-01-17,30.63,30.63,30.15,30.56,48742,30.63,30.63,30.15,30.56,48742,0.0,1.0
2024-01-18,30.99,31.07,30.7,30.97,29724,30.99,31.07,30.7,30.97,29724,0.0,1.0
2024-01-19,31.95,31.95,31.14,31.21,98737,31.95,31.95,31.14,31.21,98737,0.0,1.0
2024-01-22,31.88,32.24,31.779,32.08,94214,31.88,32.24,31.779,32.08,94214,0.0,1.0
2024-01-23,32.33,32.35,31.91,32.16,31305,32.33,32.35,31.91,32.16,31305,0.0,1.0
2024-01-24,32.75,33.1789,32.6208,32.84,96355,32.75,33.1789,32.6208,32.84,96355,0.0,1.0
2024-01-25,32.89,33.17,32.66,33.02,57973,32.89,33.17,32.66,33.02,57973,0.0,1.0
2024-01-26,32.65,32.9499,32.61,32.7,59488,32.65,32.9499,32.61,32.7,59488,0.0,1.0
2024-01-29,33.0,33.03,32.62,32.65,37494,33.0,33.03,32.62,32.65,37494,0.0,1.0
2024-01-30,32.75,33.03,32.69,33.0,29009,32.75,33.03,32.69,33.0,29009,0.0,1.0
2024-01-31,31.85,32.3101,31.85,32.12,95191,31.85,32.3101,31.85,32.12,95191,0.0,1.0
2024-02-01,32.429,32.48,32.05,32.12,47702,32.429,32.48,32.05,32.12,47702,0.0,1.0
2024-02-02,33.41,33.47,32.81,33.0,63968,33.41,33.47,32.81,33.0,63968,0.0,1.0
2024-02-05,33.49,33.52,33.0,33.51,63758,33.49,33.52,33.0,33.51,63758,0.0,1.0
2024-02-06,33.64,33.84,33.2,33.84,83608,33.64,33.84,33.2,33.84,83608,0.0,1.0
2024-02-07,33.88,33.91,33.47,33.55,93997,33.88,33.91,33.47,33.55,93997,0.0,1.0
2024-02-08,34.01,34.18,33.8,33.97,62261,34.01,34.18,33.8,33.97,62261,0.0,1.0
2024-02-09,34.68,34.71,34.18,34.19,79152,34.68,34.71,34.18,34.19,79152,0.0,1.0
2024-02-12,34.71,35.2399,34.55,34.79,198275,34.71,35.2399,34.55,34.79,198275,0.0,1.0
2024-02-13,34.06,34.37,33.62,33.83,86614,34.06,34.37,33.62,33.83,86614,0.0,1.0
2024-02-14,34.94,34.98,34.48,34.56,79023,34.94,34.98,34.48,34.56,79023,0.0,1.0
2024-02-15,35.15,35.23,34.86,35.19,87200,35.15,35.23,34.86,35.19,87200,0.0,1.0
2024-02-16,34.29,35.22,34.25,35.2,84156,34.29,35.22,34.25,35.2,84156,0.0,1.0
2024-02-20,33.85,34.16,33.3,34.16,93859,33.85,34.16,33.3,34.16,93859,0.0,1.0
2024-02-21,33.52,33.57,33.2001,33.5,66189,33.52,33.57,33.2001,33.5,66189,0.0,1.0
2024-02-22,35.18,35.265,34.5513,34.71,137381,35.18,35.265,34.5513,34.71,137381,0.0,1.0
2024-02-23,34.95,35.5291,34.75,35.34,143110,34.95,35.5291,34.75,35.34,143110,0.0,1.0
2024-02-26,35.16,35.3347,35.0,35.11,151816,35.16,35.3347,35.0,35.11,151816,0.0,1.0
2024-02-27,35.27,35.33,35.05,35.33,106436,35.27,35.33,35.05,35.33,106436,0.0,1.0
2024-02-28,34.8,35.05,34.7101,35.0,89282,34.8,35.05,34.7101,35.0,89282,0.0,1.0
2024-02-29,35.35,35.4099,34.92,35.02,82834,35.35,35.4099,34.92,35.02,82834,0.0,1.0
2024-03-01,36.17,36.23,35.6054,35.64,120139,36.17,36.23,35.6054,35.64,120139,0.0,1.0
2024-03-04,36.35,36.6,36.25,36.41,185517,36.35,36.6,36.25,36.41,185517,0.0,1.0
2024-03-05,35.66,36.15,35.43,36.15,132512,35.66,36.15,35.43,36.15,132512,0.0,1.0
2024-03-06,36.19,36.4287,35.9,36.27,129844,36.19,36.4287,35.9,36.27,129844,0.0,1.0
2024-03-07,36.81,36.86,36.18,36.54,108183,36.81,36.86,36.18,36.54,108183,0.0,1.0
2024-03-08,35.85,36.97,35.69,36.69,161751,35.85,36.97,35.69,36.69,161751,0.0,1.0
2024-03-11,35.47,35.668,35.28,35.61,107503,35.47,35.668,35.28,35.61,107503,0.0,1.0
2024-03-12,36.37,36.37,35.5201,35.84,86076,36.37,36.37,35.5201,35.84,86076,0.0,1.0
2024-03-13,36.09,36.29,36.03,36.25,73083,36.09,36.29,36.03,36.25,73083,0.0,1.0
2024-03-14,35.6,36.01,35.4,36.0,47383,35.6,36.01,35.4,36.0,47383,0.0,1.0
2024-03-15,34.93,35.26,34.88,35.16,85428,34.93,35.26,34.88,35.16,85428,0.0,1.0
2024-03-18,35.38,35.62,35.18,35.49,61900,35.38,35.62,35.18,35.49,61900,0.0,1.0
2024-03-19,35.19,35.24,34.6201,34.9,103606,35.19,35.24,34.6201,34.9,103606,0.0,1.0
2024-03-20,35.63,35.6381,35.1,35.32,68249,35.63,35.6381,35.1,35.32,68249,0.0,1.0
2024-03-21,35.84,36.13,35.8,36.05,102852,35.84,36.13,35.8,36.05,102852,0.0,1.0
2024-03-22,35.89,36.0,35.67,35.82,71494,35.89,36.0,35.67,35.82,71494,0.0,1.0
2024-03-25,35.83,35.97,35.47,35.59,77475,35.83,35.97,35.47,35.59,77475,0.0,1.0
2024-03-26,35.65,36.02,35.6494,36.01,63761,35.65,36.02,35.6494,36.01,63761,0.0,1.0
2024-03-27,35.58,35.86,35.2919,35.86,71877,35.58,35.86,35.2919,35.86,71877,0.0,1.0
2024-03-28,35.59,35.78,35.532,35.62,42987,35.59,35.78,35.532,35.62,42987,0.0,1.0
2024-04-01,35.8,36.03,35.6,35.69,121017,35.8,36.03,35.6,35.69,121017,0.0,1.0
2024-04-02,35.41,35.44,35.0129,35.27,76167,35.41,35.44,35.0129,35.27,76167,0.0,1.0
2024-04-03,35.48,35.65,35.13,35.13,183291,35.48,35.65,35.13,35.13,183291,0.0,1.0
2024-04-04,34.82,35.96,34.8101,35.83,293124,34.82,35.96,34.8101,35.83,293124,0.0,1.0
2024-04-05,35.27,35.4174,34.85,34.94,115741,35.27,35.4174,34.85,34.94,115741,0.0,1.0
2024-04-08,35.12,35.36,35.0225,35.3,109784,35.12,35.36,35.0225,35.3,109784,0.0,1.0
2024-04-09,35.11,35.37,34.71,35.37,154094,35.11,35.37,34.71,35.37,154094,0.0,1.0
2024-04-10,34.84,34.96,34.68,34.77,56236,34.84,34.96,34.68,34.77,56236,0.0,1.0
2024-04-11,35.31,35.35,34.84,35.08,64070,35.31,35.35,34.84,35.08,64070,0.0,1.0
2024-04-12,34.45,34.86,34.37,34.81,80669,34.45,34.86,34.37,34.81,80669,0.0,1.0
2024-04-15,33.65,34.78,33.65,34.73,208743,33.65,34.78,33.65,34.73,208743,0.0,1.0
2024-04-16,33.77,33.918,33.42,33.52,74572,33.77,33.918,33.42,33.52,74572,0.0,1.0
2024-04-17,33.21,34.0683,33.21,33.99,47943,33.21,34.0683,33.21,33.99,47943,0.0,1.0
2024-04-18,33.19,33.59,33.04,33.4,31915,33.19,33.59,33.04,33.4,31915,0.0,1.0
2024-04-19,31.88,33.0,31.81,33.0,74205,31.88,33.0,31.81,33.0,74205,0.0,1.0
2024-04-22,32.24,32.49,31.81,32.12,67189,32.24,32.49,31.81,32.12,67189,0.0,1.0
2024-04-23,32.91,33.01,32.54,32.54,78994,32.91,33.01,32.54,32.54,78994,0.0,1.0
2024-04-24,33.04,33.5089,32.8101,33.41,28692,33.04,33.5089,32.8101,33.41,28692,0.0,1.0
2024-04-25,32.89,33.0,32.04,32.18,78451,32.89,33.0,32.04,32.18,78451,0.0,1.0
2024-04-26,33.72,33.8844,33.39,33.4,58306,33.72,33.8844,33.39,33.4,58306,0.0,1.0
2024-04-29,33.77,33.918,33.5,33.8,30825,33.77,33.918,33.5,33.8,30825,0.0,1.0
2024-04-30,33.05,33.76,33.05,33.62,21604,33.05,33.76,33.05,33.62,21604,0.0,1.0
2024-05-01,32.62,33.2768,32.4651,32.87,73708,32.62,33.2768,32.4651,32.87,73708,0.0,1.0
2024-05-02,33.3503,33.4065,32.82,33.05,50427,33.3503,33.4065,32.82,33.05,50427,0.0,1.0
2024-05-03,34.08,34.09,33.74,33.92,56304,34.08,34.09,33.74,33.92,56304,0.0,1.0
2024-05-06,34.75,34.75,34.195,34.28,231573,34.75,34.75,34.195,34.28,231573,0.0,1.0
2024-05-07,34.48,34.6858,34.4,34.65,146626,34.48,34.6858,34.4,34.65,146626,0.0,1.0
2024-05-08,34.42,34.5694,34.08,34.14,85174,34.42,34.5694,34.08,34.14,85174,0.0,1.0
2024-05-09,34.32,34.42,34.135,34.39,68774,34.32,34.42,34.135,34.39,68774,0.0,1.0
2024-05-10,34.46,34.7,34.33,34.48,68389,34.46,34.7,34.33,34.48,68389,0.0,1.0
2024-05-13,34.58,34.68,34.44,34.67,122258,34.58,34.68,34.44,34.67,122258,0.0,1.0
2024-05-14,34.99,35.0,34.5,34.57,116763,34.99,35.0,34.5,34.57,116763,0.0,1.0
2024-05-15,35.89,35.89,35.05,35.2,81471,35.89,35.89,35.05,35.2,81471,0.0,1.0
2024-05-16,35.59,35.89,35.54,35.78,68944,35.59,35.89,35.54,35.78,68944,0.0,1.0
2024-05-17,35.46,35.71,35.2525,35.71,84163,35.46,35.71,35.2525,35.71,84163,0.0,1.0
2024-05-20,35.78,35.81,35.52,35.52,61300,35.78,35.81,35.52,35.52,61300,0.0,1.0
2024-05-21,35.64,35.7,35.385,35.49,96673,35.64,35.7,35.385,35.49,96673,0.0,1.0
2024-05-22,35.54,35.76,35.33,35.76,36015,35.54,35.76,35.33,35.76,36015,0.0,1.0
2024-05-23,35.56,36.3,35.3301,36.1,148638,35.56,36.3,35.3301,36.1,148638,0.0,1.0
2024-05-24,35.88,35.95,35.43,35.61,88135,35.88,35.95,35.43,35.61,88135,0.0,1.0
2024-05-28,36.32,36.35,35.865,36.16,404532,36.32,36.35,35.865,36.16,404532,0.0,1.0
2024-05-29,35.99,36.081,35.7437,35.86,76715,35.99,36.081,35.7437,35.86,76715,0.0,1.0
2024-05-30,35.04,35.55,34.9501,35.54,165102,35.04,35.55,34.9501,35.54,165102,0.0,1.0
2024-05-31,34.57,34.93,33.8401,34.93,98655,34.57,34.93,33.8401,34.93,98655,0.0,1.0
2024-06-03,34.86,35.1309,34.46,35.11,58002,34.86,35.1309,34.46,35.11,58002,0.0,1.0
2024-06-04,34.95,34.97,34.67,34.91,21462,34.95,34.97,34.67,34.91,21462,0.0,1.0
2024-06-05,35.9,35.9,35.21,35.29,65093,35.9,35.9,35.21,35.29,65093,0.0,1.0
2024-06-06,35.82,36.02,35.63,35.98,56975,35.82,36.02,35.63,35.98,56975,0.0,1.0
2024-06-07,35.61,35.8399,35.531,35.67,50807,35.61,35.8399,35.531,35.67,50807,0.0,1.0
2024-06-10,35.91,35.9889,35.47,35.54,79784,35.91,35.9889,35.47,35.54,79784,0.0,1.0
2024-06-11,36.0273,36.0816,35.645,35.88,51284,36.0273,36.0816,35.645,35.88,51284,0.0,1.0
2024-06-12,36.74,36.9,36.5601,36.6,76407,36.74,36.9,36.5601,36.6,76407,0.0,1.0
2024-06-13,36.97,37.1583,36.73,37.08,61881,36.97,37.1583,36.73,37.08,61881,0.0,1.0
2024-06-14,37.1,37.16,36.85,37.0,86469,37.1,37.16,36.85,37.0,86469,0.0,1.0
2024-06-17,37.42,37.5699,36.8519,37.21,84820,37.42,37.5699,36.8519,37.21,84820,0.0,1.0
2024-06-18,37.82,37.88,37.42,37.53,76355,37.82,37.88,37.42,37.53,76355,0.0,1.0
2024-06-20,37.54,38.309,37.3,38.18,116631,37.54,38.309,37.3,38.18,116631,0.0,1.0
2024-06-21,37.3,37.5287,36.9515,37.39,61287,37.3,37.5287,36.9515,37.39,61287,0.0,1.0
2024-06-24,36.52,37.17,36.52,37.08,111393,36.52,37.17,36.52,37.08,111393,0.0,1.0
2024-06-25,37.03,37.07,36.545,36.74,63598,37.03,37.07,36.545,36.74,63598,0.0,1.0
2024-06-26,37.1,37.2593,36.88,37.05,112645,37.1,37.2593,36.88,37.05,112645,0.0,1.0
2024-06-27,37.27,37.3989,37.05,37.05,47846,37.27,37.3989,37.05,37.05,47846,0.0,1.0
2024-06-28,37.31,37.8799,37.27,37.44,53534,37.31,37.8799,37.27,37.44,53534,0.0,1.0
2024-07-01,37.37,37.42,36.89,37.34,40774,37.37,37.42,36.89,37.34,40774,0.0,1.0
2024-07-02,37.7,37.7,37.17,37.17,34614,37.7,37.7,37.17,37.17,34614,0.0,1.0
2024-07-03,38.23,38.27,37.76,37.76,41782,38.23,38.27,37.76,37.76,41782,0.0,1.0
2024-07-05,38.52,38.56,38.2115,38.31,197678,38.52,38.56,38.2115,38.31,197678,0.0,1.0
2024-07-08,38.72,38.8,38.5409,38.6,153904,38.72,38.8,38.5409,38.6,153904,0.0,1.0
2024-07-09,38.75,39.04,38.6285,38.93,73859,38.75,39.04,38.6285,38.93,73859,0.0,1.0
2024-07-10,39.3,39.32,38.89,39.06,110142,39.3,39.32,38.89,39.06,110142,0.0,1.0
2024-07-11,38.5,39.415,38.29,39.41,208649,38.5,39.415,38.29,39.41,208649,0.0,1.0
2024-07-12,38.69,39.0499,38.4731,38.56,81440,38.69,39.0499,38.4731,38.56,81440,0.0,1.0
2024-07-15,38.42,38.82,38.213,38.71,107767,38.42,38.82,38.213,38.71,107767,0.0,1.0
2024-07-16,38.35,38.56,38.03,38.56,61913,38.35,38.56,38.03,38.56,61913,0.0,1.0
2024-07-17,36.65,37.45,36.625,37.45,117403,36.65,37.45,36.625,37.45,117403,0.0,1.0
2024-07-18,36.35,36.98,36.03,36.98,108797,36.35,36.98,36.03,36.98,108797,0.0,1.0
2024-07-19,35.97,36.449,35.94,36.3,42827,35.97,36.449,35.94,36.3,42827,0.0,1.0
2024-07-22,36.64,36.7284,36.27,36.5,138688,36.64,36.7284,36.27,36.5,138688,0.0,1.0
2024-07-23,36.61,36.88,36.52,36.52,36538,36.61,36.88,36.52,36.52,36538,0.0,1.0
2024-07-24,34.96,36.145,34.92,36.02,95332,34.96,36.145,34.92,36.02,95332,0.0,1.0
2024-07-25,34.53,35.37,34.09,34.88,50990,34.53,35.37,34.09,34.88,50990,0.0,1.0
2024-07-26,34.89,35.13,34.69,34.92,40369,34.89,35.13,34.69,34.92,40369,0.0,1.0
2024-07-29,34.75,35.185,34.666,35.1,33646,34.75,35.185,34.666,35.1,33646,0.0,1.0
2024-07-30,33.95,34.84,33.69,34.84,96463,33.95,34.84,33.69,34.84,96463,0.0,1.0
2024-07-31,35.62,35.75,35.26,35.43,61715,35.62,35.75,35.26,35.43,61715,0.0,1.0
2024-08-01,34.43,35.92,34.13,35.64,53370,34.43,35.92,34.13,35.64,53370,0.0,1.0
2024-08-02,33.04,33.245,32.5,33.12,123878,33.04,33.245,32.5,33.12,123878,0.0,1.0
2024-08-05,32.03,32.4999,30.35,30.63,203026,32.03,32.4999,30.35,30.63,203026,0.0,1.0
2024-08-06,32.27,32.8285,31.82,32.21,46633,32.27,32.8285,31.82,32.21,46633,0.0,1.0
2024-08-07,31.84,33.2399,31.82,33.06,46228,31.84,33.2399,31.82,33.06,46228,0.0,1.0
2024-08-08,33.17,33.2026,32.1891,32.38,39682,33.17,33.2026,32.1891,32.38,39682,0.0,1.0
2024-08-09,33.31,33.38,32.93,33.04,29954,33.31,33.38,32.93,33.04,29954,0.0,1.0
2024-08-12,33.49,33.7999,33.2786,33.41,31839,33.49,33.7999,33.2786,33.41,31839,0.0,1.0
2024-08-13,34.45,34.49,33.89,33.89,37920,34.45,34.49,33.89,33.89,37920,0.0,1.0
2024-08-14,34.39,34.6925,34.1,34.61,44913,34.39,34.6925,34.1,34.61,44913,0.0,1.0
2024-08-15,35.43,35.5,34.78,34.78,50555,35.43,35.5,34.78,34.78,50555,0.0,1.0
2024-08-16,35.67,35.745,35.43,35.43,31906,35.67,35.745,35.43,35.43,31906,0.0,1.0
2024-08-19,36.12,36.14,35.5,35.62,33386,36.12,36.14,35.5,35.62,33386,0.0,1.0
2024-08-20,35.86,36.245,35.76,36.07,18682,35.86,36.245,35.76,36.07,18682,0.0,1.0
2024-08-21,36.08,36.101,35.8163,35.83,43200,36.08,36.101,35.8163,35.83,43200,0.0,1.0
2024-08-22,35.35,36.26,35.23,36.26,40238,35.35,36.26,35.23,36.26,40238,0.0,1.0
2024-08-23,35.87,36.0676,35.5101,35.65,31274,35.87,36.0676,35.5101,35.65,31274,0.0,1.0
2024-08-26,35.39,35.91,35.19,35.8,40009,35.39,35.91,35.19,35.8,40009,0.0,1.0
2024-08-27,35.35,35.45,34.94,35.1,30522,35.35,35.45,34.94,35.1,30522,0.0,1.0
2024-08-28,34.8384,35.3,34.52,35.3,37612,34.8384,35.3,34.52,35.3,37612,0.0,1.0
2024-08-29,34.76,35.39,34.7,34.9,35114,34.76,35.39,34.7,34.9,35114,0.0,1.0
2024-08-30,35.32,35.3984,34.91,35.31,36131,35.32,35.3984,34.91,35.31,36131,0.0,1.0
2024-09-03,33.79,34.93,33.63,34.93,103809,33.79,34.93,33.63,34.93,103809,0.0,1.0
2024-09-04,33.56,33.96,33.34,33.37,76684,33.56,33.96,33.34,33.37,76684,0.0,1.0
2024-09-05,33.52,33.795,33.27,33.27,30638,33.52,33.795,33.27,33.27,30638,0.0,1.0
2024-09-06,32.56,33.49,32.39,33.49,27570,32.56,33.49,32.39,33.49,27570,0.0,1.0
2024-09-09,33.19,33.2982,32.84,32.99,27934,33.19,33.2982,32.84,32.99,27934,0.0,1.0
2024-09-10,33.44,33.47,32.96,33.35,34212,33.44,33.47,32.96,33.35,34212,0.0,1.0
2024-09-11,34.51,34.54,33.1026,33.53,43731,34.51,34.54,33.1026,33.53,43731,0.0,1.0
2024-09-12,35.0836,35.2098,34.465,34.61,60474,35.0836,35.2098,34.465,34.61,60474,0.0,1.0
2024-09-13,35.16,35.2899,35.07,35.07,37695,35.16,35.2899,35.07,35.07,37695,0.0,1.0
2024-09-16,35.11,35.15,34.83,34.97,24755,35.11,35.15,34.83,34.97,24755,0.0,1.0
2024-09-17,35.155,35.5699,35.0684,35.42,33791,35.155,35.5699,35.0684,35.42,33791,0.0,1.0
2024-09-18,34.96,35.658,34.93,35.21,37181,34.96,35.658,34.93,35.21,37181,0.0,1.0
2024-09-19,36.09,36.2773,35.73,35.97,93883,36.09,36.2773,35.73,35.97,93883,0.0,1.0
2024-09-20,36.1,36.16,35.65,35.98,30613,36.1,36.16,35.65,35.98,30613,0.0,1.0
2024-09-23,36.15,36.3,36.05,36.15,43904,36.15,36.3,36.05,36.15,43904,0.0,1.0
2024-09-24,36.7,36.77,36.2007,36.5,28608,36.7,36.77,36.2007,36.5,28608,0.0,1.0
2024-09-25,36.96,37.07,36.69,36.69,30401,36.96,37.07,36.69,36.69,30401,0.0,1.0
2024-09-26,37.85,38.2036,37.3,38.06,59530,37.85,38.2036,37.3,38.06,59530,0.0,1.0
2024-09-27,37.5,37.88,37.38,37.88,25964,37.5,37.88,37.38,37.88,25964,0.0,1.0
2024-09-30,37.42,37.5,37.06,37.32,24782,37.42,37.5,37.06,37.32,24782,0.0,1.0
2024-10-01,36.99,37.58,36.69,37.58,42827,36.99,37.58,36.69,37.58,42827,0.0,1.0
2024-10-02,37.43,37.5969,36.96,37.1,35909,37.43,37.5969,36.96,37.1,35909,0.0,1.0
2024-10-03,37.57,37.843,37.21,37.21,26589,37.57,37.843,37.21,37.21,26589,0.0,1.0
2024-10-04,38.34,38.34,37.9693,38.25,29373,38.34,38.34,37.9693,38.25,29373,0.0,1.0
2024-10-07,38.43,38.6886,38.2538,38.37,41632,38.43,38.6886,38.2538,38.37,41632,0.0,1.0
2024-10-08,38.38,38.452,38.11,38.28,31857,38.38,38.452,38.11,38.28,31857,0.0,1.0
2024-10-09,38.57,38.6056,38.19,38.35,38150,38.57,38.6056,38.19,38.35,38150,0.0,1.0
2024-10-10,38.6,38.7377,38.3001,38.4,24374,38.6,38.7377,38.3001,38.4,24374,0.0,1.0
2024-10-11,38.9736,38.9999,38.46,38.46,22048,38.9736,38.9999,38.46,38.46,22048,0.0,1.0
2024-10-14,39.12,39.3899,39.01,39.01,34099,39.12,39.3899,39.01,39.01,34099,0.0,1.0
2024-10-15,38.21,39.2,38.0,39.2,50058,38.21,39.2,38.0,39.2,50058,0.0,1.0
2024-10-16,38.69,38.7127,38.245,38.49,21609,38.69,38.7127,38.245,38.49,21609,0.0,1.0
2024-10-17,38.79,39.3,38.79,39.25,32189,38.79,39.3,38.79,39.25,32189,0.0,1.0
2024-10-18,38.82,39.06,38.82,39.06,34190,38.82,39.06,38.82,39.06,34190,0.0,1.0
2024-10-21,38.87,38.9802,38.5255,38.76,29564,38.87,38.9802,38.5255,38.76,29564,0.0,1.0
2024-10-22,38.84,38.94,38.66,38.69,22639,38.84,38.94,38.66,38.69,22639,0.0,1.0
2024-10-23,38.36,38.73,37.995,38.66,35544,38.36,38.73,37.995,38.66,35544,0.0,1.0
2024-10-24,38.43,38.59,38.235,38.59,28554,38.43,38.59,38.235,38.59,28554,0.0,1.0
2024-10-25,38.71,39.18,38.71,38.71,25751,38.71,39.18,38.71,38.71,25751,0.0,1.0
2024-10-28,38.83,39.17,38.8001,39.17,31904,38.83,39.17,38.8001,39.17,31904,0.0,1.0
2024-10-29,39.36,39.45,38.84,39.0,50573,39.36,39.45,38.84,39.0,50573,0.0,1.0
2024-10-30,38.9489,39.32,38.91,39.26,42174,38.9489,39.32,38.91,39.26,42174,0.0,1.0
2024-10-31,37.8,38.45,37.6439,38.45,43586,37.8,38.45,37.6439,38.45,43586,0.0,1.0
2024-11-01,38.11,38.47,38.01,38.01,27681,38.11,38.47,38.01,38.01,27681,0.0,1.0
2024-11-04,38.1,38.46,38.03,38.2,21758,38.1,38.46,38.03,38.2,21758,0.0,1.0
2024-11-05,39.23,39.23,38.67,38.67,35968,39.23,39.23,38.67,38.67,35968,0.0,1.0
2024-11-06,40.27,40.27,39.6114,39.78,91902,40.27,40.27,39.6114,39.78,91902,0.0,1.0
2024-11-07,41.28,41.3481,40.75,40.78,89812,41.28,41.3481,40.75,40.78,89812,0.0,1.0
2024-11-08,40.92,41.125,40.72,41.04,53370,40.92,41.125,40.72,41.04,53370,0.0,1.0
2024-11-11,40.77,41.2482,40.51,41.21,65881,40.77,41.2482,40.51,41.21,65881,0.0,1.0
2024-11-12,40.32,40.6099,40.03,40.45,41728,40.32,40.6099,40.03,40.45,41728,0.0,1.0
2024-11-13,40.2077,40.65,40.2077,40.47,51500,40.2077,40.65,40.2077,40.47,51500,0.0,1.0
2024-11-14,39.82,40.29,39.8,40.29,34881,39.82,40.29,39.8,40.29,34881,0.0,1.0
2024-11-15,39.14,39.4439,38.89,39.4,64569,39.14,39.4439,38.89,39.4,64569,0.0,1.0
2024-11-18,39.24,39.4377,38.8652,39.22,48217,39.24,39.4377,38.8652,39.22,48217,0.0,1.0
2024-11-19,39.86,39.92,38.92,38.92,41237,39.86,39.92,38.92,38.92,41237,0.0,1.0
2024-11-20,39.63,39.92,39.2894,39.92,36902,39.63,39.92,39.2894,39.92,36902,0.0,1.0
2024-11-21,40.12,40.3,39.4649,40.02,26289,40.12,40.3,39.4649,40.02,26289,0.0,1.0
2024-11-22,40.14,40.1761,39.9144,40.06,33975,40.14,40.1761,39.9144,40.06,33975,0.0,1.0
2024-11-25,40.04,40.5845,39.9316,40.45,34681,40.04,40.5845,39.9316,40.45,34681,0.0,1.0
2024-11-26,40.1878,40.31,40.0338,40.09,20338,40.1878,40.31,40.0338,40.09,20338,0.0,1.0
2024-11-27,39.3,39.84,38.945,39.84,41618,39.3,39.84,38.945,39.84,41618,0.0,1.0
2024-11-29,39.79,39.85,39.39,39.39,22272,39.79,39.85,39.39,39.39,22272,0.0,1.0
2024-12-02,40.1,40.2456,39.94,39.94,39605,40.1,40.2456,39.94,39.94,39605,0.0,1.0
2024-12-03,40.52,40.5352,39.99,40.0,30095,40.52,40.5352,39.99,40.0,30095,0.0,1.0
2024-12-04,41.65,41.65,41.28,41.28,133800,41.65,41.65,41.28,41.28,133800,0.0,1.0
2024-12-05,41.55,41.94,41.55,41.78,128554,41.55,41.94,41.55,41.78,128554,0.0,1.0
2024-12-06,42.1,42.1792,41.77,41.79,122475,42.1,42.1792,41.77,41.79,122475,0.0,1.0
2024-12-09,41.68,42.36,41.52,42.27,185231,41.68,42.36,41.52,42.27,185231,0.0,1.0
2024-12-10,40.82,41.5996,40.65,41.45,52963,40.82,41.5996,40.65,41.45,52963,0.0,1.0
2024-12-11,41.67,41.8,41.0401,41.25,39310,41.67,41.8,41.0401,41.25,39310,0.0,1.0
2024-12-12,41.55,41.7773,41.5,41.5,31655,41.55,41.7773,41.5,41.5,31655,0.0,1.0
2024-12-13,42.11,42.3518,41.72,42.1,42559,42.11,42.3518,41.72,42.1,42559,0.0,1.0
2024-12-16,42.51,42.64,42.1283,42.36,71452,42.51,42.64,42.1283,42.36,71452,0.0,1.0
2024-12-17,41.81,42.12,41.61,42.12,54703,41.81,42.12,41.61,42.12,54703,0.0,1.0
2024-12-18,40.19,42.13,40.19,41.96,115663,40.19,42.13,40.19,41.96,115663,0.0,1.0
2024-12-19,40.4,40.9962,40.36,40.86,65520,40.4,40.9962,40.36,40.86,65520,0.0,1.0
2024-12-20,41.09,41.37,40.0,40.08,48986,41.09,41.37,40.0,40.08,48986,0.0,1.0
2024-12-23,41.58,41.605,41.0435,41.28,41331,41.58,41.605,41.0435,41.28,41331,0.0,1.0
2024-12-24,41.98,41.98,41.64,41.72,31881,41.98,41.98,41.64,41.72,31881,0.0,1.0
2024-12-26,41.97,42.08,41.685,41.87,35303,41.97,42.08,41.685,41.87,35303,0.0,1.0
2024-12-27,41.4,41.75,40.9369,41.75,67170,41.4,41.75,40.9369,41.75,67170,0.0,1.0
2024-12-30,40.83,41.12,40.421,40.72,80195,40.83,41.12,40.421,40.72,80195,0.0,1.0
2024-12-31,40.46,40.96,40.345,40.96,71722,40.46,40.96,40.345,40.96,71722,0.0,1.0
2025-01-02,40.73,41.02,40.33,40.72,74418,40.73,41.02,40.33,40.72,74418,0.0,1.0
2025-01-03,41.85,41.875,41.1993,41.22,68347,41.85,41.875,41.1993,41.22,68347,0.0,1.0
2025-01-06,42.76,43.14,42.6,42.63,125377,42.76,43.14,42.6,42.63,125377,0.0,1.0
2025-01-07,41.78,43.06,41.58,43.05,98065,41.78,43.06,41.58,43.05,98065,0.0,1.0
2025-01-08,41.52,41.69,41.04,41.67,53824,41.52,41.69,41.04,41.67,53824,0.0,1.0
2025-01-10,41.03,41.304,40.54,41.19,62293,41.03,41.304,40.54,41.19,62293,0.0,1.0
2025-01-13,40.52,40.5253,39.9064,40.19,52777,40.52,40.5253,39.9064,40.19,52777,0.0,1.0
2025-01-14,40.68,41.11,40.4716,41.02,46948,40.68,41.11,40.4716,41.02,46948,0.0,1.0
2025-01-15,41.59,41.7039,41.25,41.43,42170,41.59,41.7039,41.25,41.43,42170,0.0,1.0
2025-01-16,41.6,42.0595,41.6,41.99,43302,41.6,42.0595,41.6,41.99,43302,0.0,1.0
2025-01-17,42.27,42.43,42.04,42.37,56953,42.27,42.43,42.04,42.37,56953,0.0,1.0
2025-01-21,43.14,43.254,42.3299,42.91,253972,43.14,43.254,42.3299,42.91,253972,0.0,1.0
2025-01-22,44.14,44.3,43.8501,43.92,363249,44.14,44.3,43.8501,43.92,363249,0.0,1.0
2025-01-23,44.16,44.16,43.6,43.7,190042,44.16,44.16,43.6,43.7,190042,0.0,1.0
2025-01-24,44.07,44.589,43.89,44.53,337577,44.07,44.589,43.89,44.53,337577,0.0,1.0
2025-01-27,40.13,41.17,39.5201,41.04,418764,40.13,41.17,39.5201,41.04,418764,0.0,1.0
2025-01-28,41.15,41.15,39.68,40.57,182710,41.15,41.15,39.68,40.57,182710,0.0,1.0
2025-01-29,41.06,41.37,40.85,41.22,159973,41.06,41.37,40.85,41.22,159973,0.0,1.0
2025-01-30,41.81,41.9499,41.3397,41.4,67597,41.81,41.9499,41.3397,41.4,67597,0.0,1.0
2025-01-31,41.64,42.492,41.5101,42.11,90275,41.64,42.492,41.5101,42.11,90275,0.0,1.0
2025-02-03,41.02,41.34,40.124,40.25,123667,41.02,41.34,40.124,40.25,123667,0.0,1.0
2025-02-04,41.97,42.03,41.4137,41.63,87318,41.97,42.03,41.4137,41.63,87318,0.0,1.0
2025-02-05,42.41,42.41,41.8,41.96,47659,42.41,42.41,41.8,41.96,47659,0.0,1.0
2025-02-06,42.78,42.8,42.3715,42.62,56109,42.78,42.8,42.3715,42.62,56109,0.0,1.0
2025-02-07,42.47,43.31,42.35,43.06,102553,42.47,43.31,42.35,43.06,102553,0.0,1.0
2025-02-10,43.26,43.31,42.8129,42.94,87650,43.26,43.31,42.8129,42.94,87650,0.0,1.0
2025-02-11,42.84,43.1622,42.65,42.89,49397,42.84,43.1622,42.65,42.89,49397,0.0,1.0
2025-02-12,42.65,42.8599,42.0612,42.24,69414,42.65,42.8599,42.0612,42.24,69414,0.0,1.0
2025-02-13,43.06,43.07,42.48,42.71,56210,43.06,43.07,42.48,42.71,56210,0.0,1.0
2025-02-14,43.41,43.42,42.96,43.18,47180,43.41,43.42,42.96,43.18,47180,0.0,1.0
2025-02-18,43.85,43.9899,43.5,43.84,81190,43.85,43.9899,43.5,43.84,81190,0.0,1.0
2025-02-19,43.43,43.73,43.241,43.73,68377,43.43,43.73,43.241,43.73,68377,0.0,1.0
2025-02-20,43.05,43.3,42.41,43.18,81512,43.05,43.3,42.41,43.18,81512,0.0,1.0
2025-02-21,41.75,43.34,41.63,43.34,183381,41.75,43.34,41.63,43.34,183381,0.0,1.0
2025-02-24,40.6,41.84,40.32,41.84,80161,40.6,41.84,40.32,41.84,80161,0.0,1.0
2025-02-25,39.74,40.32,39.21,40.32,109270,39.74,40.32,39.21,40.32,109270,0.0,1.0
2025-02-26,40.59,41.1399,40.35,40.35,65777,40.59,41.1399,40.35,40.35,65777,0.0,1.0
2025-02-27,38.72,41.06,38.72,41.06,100845,38.72,41.06,38.72,41.06,100845,0.0,1.0
2025-02-28,38.86,38.95,37.8452,38.29,93823,38.86,38.95,37.8452,38.29,93823,0.0,1.0
2025-03-03,37.48,39.3,37.28,39.17,75421,37.48,39.3,37.28,39.17,75421,0.0,1.0
2025-03-04,37.74,38.47,36.71,37.16,108898,37.74,38.47,36.71,37.16,108898,0.0,1.0
2025-03-05,38.77,38.935,37.7966,38.17,57304,38.77,38.935,37.7966,38.17,57304,0.0,1.0
2025-03-06,37.31,38.355,37.24,37.95,60817,37.31,38.355,37.24,37.95,60817,0.0,1.0
2025-03-07,37.43,37.53,36.445,37.11,127250,37.43,37.53,36.445,37.11,127250,0.0,1.0
2025-03-10,35.67,36.63,35.295,36.51,158089,35.67,36.63,35.295,36.51,158089,0.0,1.0
2025-03-11,36.13,36.57,35.63,35.85,73425,36.13,36.57,35.63,35.85,73425,0.0,1.0
2025-03-12,37.02,37.1705,36.43,36.95,53613,37.02,37.1705,36.43,36.95,53613,0.0,1.0
2025-03-13,36.25,36.78,36.1387,36.74,40407,36.25,36.78,36.1387,36.74,40407,0.0,1.0
2025-03-14,37.48,37.49,36.96,36.96,119246,37.48,37.49,36.96,36.96,119246,0.0,1.0
2025-03-17,37.85,38.0608,37.43,37.48,69901,37.85,38.0608,37.43,37.48,69901,0.0,1.0
2025-03-18,37.08,37.56,36.92,37.56,80800,37.08,37.56,36.92,37.56,80800,0.0,1.0
2025-03-19,37.43,37.835,37.0236,37.24,63298,37.43,37.835,37.0236,37.24,63298,0.0,1.0
2025-03-20,37.18,37.5258,36.8287,36.89,38880,37.18,37.5258,36.8287,36.89,38880,0.0,1.0
2025-03-21,37.16,37.16,36.5025,36.65,34720,37.16,37.16,36.5025,36.65,34720,0.0,1.0
2025-03-24,37.985,38.0499,37.6506,37.69,42549,37.985,38.0499,37.6506,37.69,42549,0.0,1.0
2025-03-25,37.8879,38.0416,37.82,37.99,25192,37.8879,38.0416,37.82,37.99,25192,0.0,1.0
2025-03-26,36.9,37.78,36.68,37.77,44331,36.9,37.78,36.68,37.77,44331,0.0,1.0
2025-03-27,36.39,36.7493,36.21,36.53,33737,36.39,36.7493,36.21,36.53,33737,0.0,1.0
2025-03-28,35.25,36.11,35.06,36.11,62656,35.25,36.11,35.06,36.11,62656,0.0,1.0
2025-03-31,34.85,34.988,33.94,34.35,68183,34.85,34.988,33.94,34.35,68183,0.0,1.0
2025-04-01,35.3,35.38,34.6764,34.85,26728,35.3,35.38,34.6764,34.85,26728,0.0,1.0
2025-04-02,35.73,35.95,34.88,34.88,27573,35.73,35.95,34.88,34.88,27573,0.0,1.0
2025-04-03,33.25,34.09,33.226,33.9,104207,33.25,34.09,33.226,33.9,104207,0.0,1.0
2025-04-04,31.11,32.0699,30.59,31.96,160403,31.11,32.0699,30.59,31.96,160403,0.0,1.0
2025-04-07,31.07,32.53,28.9609,29.25,151600,31.07,32.53,28.9609,29.25,151600,0.0,1.0
2025-04-08,30.32,32.91,29.825,32.59,89545,30.32,32.91,29.825,32.59,89545,0.0,1.0
2025-04-09,34.72,34.8,30.31,30.46,157317,34.72,34.8,30.31,30.46,157317,0.0,1.0
2025-04-10,32.79,33.65,31.9523,33.65,47140,32.79,33.65,31.9523,33.65,47140,0.0,1.0
2025-04-11,33.62,33.62,32.7501,32.93,52832,33.62,33.62,32.7501,32.93,52832,0.0,1.0
2025-04-14,33.78,34.8389,33.5996,34.7,45068,33.78,34.8389,33.5996,34.7,45068,0.0,1.0
2025-04-15,33.89,34.16,33.7145,33.81,27863,33.89,34.16,33.7145,33.81,27863,0.0,1.0
2025-04-16,32.87,33.225,32.225,32.8,258553,32.87,33.225,32.225,32.8,258553,0.0,1.0
2025-04-17,32.63,33.15,32.3701,33.15,64864,32.63,33.15,32.3701,33.15,64864,0.0,1.0
2025-04-21,31.72,32.33,31.32,32.17,67047,31.72,32.33,31.32,32.17,67047,0.0,1.0
2025-04-22,32.52,32.82,32.085,32.14,48993,32.52,32.82,32.085,32.14,48993,0.0,1.0
2025-04-23,33.75,34.5863,33.7067,34.03,61931,33.75,34.5863,33.7067,34.03,61931,0.0,1.0
2025-04-24,35.23,35.23,34.15,34.15,35184,35.23,35.23,34.15,34.15,35184,0.0,1.0
2025-04-25,35.7,35.82,35.24,35.24,42082,35.7,35.82,35.24,35.24,42082,0.0,1.0
2025-04-28,35.7047,35.8735,35.1,35.83,52901,35.7047,35.8735,35.1,35.83,52901,0.0,1.0
2025-04-29,35.7743,35.94,35.48,35.48,20037,35.7743,35.94,35.48,35.48,20037,0.0,1.0
2025-04-30,35.71,35.71,34.65,34.97,29803,35.71,35.71,34.65,34.97,29803,0.0,1.0
2025-05-01,36.4,37.0575,36.4,36.75,42088,36.4,37.0575,36.4,36.75,42088,0.0,1.0
2025-05-02,37.77,37.95,37.28,37.35,67743,37.77,37.95,37.28,37.35,67743,0.0,1.0
2025-05-05,37.68,38.0339,37.47,37.47,49191,37.68,38.0339,37.47,37.47,49191,0.0,1.0
2025-05-06,37.4811,37.5923,36.84,36.87,53349,37.4811,37.5923,36.84,36.87,53349,0.0,1.0
2025-05-07,37.2547,37.405,36.6436,37.18,21949,37.2547,37.405,36.6436,37.18,21949,0.0,1.0
2025-05-08,37.75,38.1085,37.4532,37.81,39331,37.75,38.1085,37.4532,37.81,39331,0.0,1.0
2025-05-09,37.5558,38.03,37.39,37.97,27830,37.5558,38.03,37.39,37.97,27830,0.0,1.0
2025-05-12,39.75,39.7996,39.1351,39.61,85092,39.75,39.7996,39.1351,39.61,85092,0.0,1.0
2025-05-13,40.92,41.0793,39.92,39.92,86143,40.92,41.0793,39.92,39.92,86143,0.0,1.0
2025-05-14,41.67,41.77,41.2422,41.46,95097,41.67,41.77,41.2422,41.46,95097,0.0,1.0
2025-05-15,41.25,41.5678,40.74,41.36,57218,41.25,41.5678,40.74,41.36,57218,0.0,1.0
2025-05-16,41.71,41.869,41.4301,41.55,47391,41.71,41.869,41.4301,41.55,47391,0.0,1.0
2025-05-19,41.73,41.7849,40.85,40.85,64724,41.73,41.7849,40.85,40.85,64724,0.0,1.0
2025-05-20,41.72,41.9499,41.3138,41.69,56886,41.72,41.9499,41.3138,41.69,56886,0.0,1.0
2025-05-21,41.74,42.7,41.3723,41.57,56415,41.74,42.7,41.3723,41.57,56415,0.0,1.0
2025-05-22,41.71,42.3888,41.591,41.75,48056,41.71,42.3888,41.591,41.75,48056,0.0,1.0
2025-05-23,41.48,41.7399,40.874,41.0,29836,41.48,41.7399,40.874,41.0,29836,0.0,1.0
2025-05-27,42.68,42.75,42.09,42.26,66567,42.68,42.75,42.09,42.26,66567,0.0,1.0
2025-05-28,42.4709,42.83,42.4311,42.83,65609,42.4709,42.83,42.4311,42.83,65609,0.0,1.0
2025-05-29,42.2,43.24,42.06,43.24,57723,42.2,43.24,42.06,43.24,57723,0.0,1.0
2025-05-30,41.76,41.85,40.9693,41.85,145797,41.76,41.85,40.9693,41.85,145797,0.0,1.0
2025-06-02,42.31,42.37,41.54,41.77,66947,42.31,42.37,41.54,41.77,66947,0.0,1.0
2025-06-03,43.31,43.43,42.5,42.62,80444,43.31,43.43,42.5,42.62,80444,0.0,1.0
2025-06-04,44.1,44.26,43.31,43.87,95541,44.1,44.26,43.31,43.87,95541,0.0,1.0
2025-06-05,43.63,44.65,43.5,44.31,104964,43.63,44.65,43.5,44.31,104964,0.0,1.0
2025-06-06,44.34,44.44,44.128,44.18,109146,44.34,44.44,44.128,44.18,109146,0.0,1.0
2025-06-09,45.43,45.55,44.76,44.83,128234,45.43,45.55,44.76,44.83,128234,0.0,1.0
2025-06-10,45.41,45.41,44.68,45.4,82548,45.41,45.41,44.68,45.4,82548,0.0,1.0
2025-06-11,45.25,45.75,45.08,45.74,106821,45.25,45.75,45.08,45.74,106821,0.0,1.0
2025-06-12,45.61,45.75,45.26,45.35,87784,45.61,45.75,45.26,45.35,87784,0.0,1.0
2025-06-13,44.83,45.49,44.7315,44.94,68506,44.83,45.49,44.7315,44.94,68506,0.0,1.0
2025-06-16,46.27,46.4599,45.54,45.54,94805,46.27,46.4599,45.54,45.54,94805,0.0,1.0
2025-06-17,46.0,46.509,45.9204,46.06,123894,46.0,46.509,45.9204,46.06,123894,0.0,1.0
2025-06-18,46.16,46.54,45.92,46.21,104681,46.16,46.54,45.92,46.21,104681,0.0,1.0
2025-06-20,46.03,46.68,45.7479,46.65,64210,46.03,46.68,45.7479,46.65,64210,0.0,1.0
2025-06-23,45.95,46.229,45.079,45.91,88438,45.95,46.229,45.079,45.91,88438,0.0,1.0
2025-06-24,47.53,47.615,46.69,46.93,126249,47.53,47.615,46.69,46.93,126249,0.0,1.0
2025-06-25,47.69,47.99,47.59,47.78,110145,47.69,47.99,47.59,47.78,110145,0.0,1.0
2025-06-26,48.58,48.61,47.9888,48.11,146234,48.58,48.61,47.9888,48.11,146234,0.0,1.0
2025-06-27,48.26,48.6067,47.9109,48.55,189381,48.26,48.6067,47.9109,48.55,189381,0.0,1.0
2025-06-30,48.78,49.0682,48.6171,49.0,215646,48.78,49.0682,48.6171,49.0,215646,0.0,1.0
2025-07-01,47.99,48.7,47.59,48.63,184361,47.99,48.7,47.59,48.63,184361,0.0,1.0
2025-07-02,48.25,48.3299,47.72,47.72,108089,48.25,48.3299,47.72,47.72,108089,0.0,1.0
2025-07-03,48.77,48.8,48.36,48.54,159878,48.77,48.8,48.36,48.54,159878,0.0,1.0
2025-07-07,48.1,48.41,47.795,48.4,148835,48.1,48.41,47.795,48.4,148835,0.0,1.0
2025-07-08,48.24,48.46,48.0435,48.46,77085,48.24,48.46,48.0435,48.46,77085,0.0,1.0
2025-07-09,48.62,48.63,48.2149,48.47,96863,48.62,48.63,48.2149,48.47,96863,0.0,1.0
2025-07-10,48.49,48.91,48.1518,48.91,123438,48.49,48.91,48.1518,48.91,123438,0.0,1.0
2025-07-11,48.16,48.61,48.16,48.37,76395,48.16,48.61,48.16,48.37,76395,0.0,1.0
2025-07-14,48.5,48.6435,47.8675,48.33,135488,48.5,48.6435,47.8675,48.33,135488,0.0,1.0
2025-07-15,49.4,49.7,49.24,49.57,186011,49.4,49.7,49.24,49.57,186011,0.0,1.0
2025-07-16,49.5,49.5,48.6424,49.41,173508,49.5,49.5,48.6424,49.41,173508,0.0,1.0
2025-07-17,49.85,49.9395,49.2511,49.5,173833,49.85,49.9395,49.2511,49.5,173833,0.0,1.0
2025-07-18,49.91,50.1783,49.7126,50.15,165796,49.91,50.1783,49.7126,50.15,165796,0.0,1.0
2025-07-21,50.46,50.93,50.21,50.21,239710,50.46,50.93,50.21,50.21,239710,0.0,1.0
2025-07-22,49.8,50.23,49.01,50.12,165499,49.8,50.23,49.01,50.12,165499,0.0,1.0
2025-07-23,50.59,50.63,50.1355,50.34,116676,50.59,50.63,50.1355,50.34,116676,0.0,1.0
2025-07-24,50.91,51.05,50.5572,51.04,173752,50.91,51.05,50.5572,51.04,173752,0.0,1.0
2025-07-25,51.15,51.2447,50.8164,51.0,177948,51.15,51.2447,50.8164,51.0,177948,0.0,1.0
2025-07-28,51.3,51.3,50.97,51.12,204947,51.3,51.3,50.97,51.12,204947,0.0,1.0
2025-07-29,50.95,51.6182,50.7608,51.46,138716,50.95,51.6182,50.7608,51.46,138716,0.0,1.0
2025-07-30,51.27,51.6,50.95,51.1,124195,51.27,51.6,50.95,51.1,124195,0.0,1.0
2025-07-31,51.54,52.38,51.33,52.33,287917,51.54,52.38,51.33,52.33,287917,0.0,1.0
2025-08-01,49.91,50.5,49.39,50.5,240932,49.91,50.5,49.39,50.5,240932,0.0,1.0
2025-08-04,51.11,51.2799,50.59,50.59,195857,51.11,51.2799,50.59,50.59,195857,0.0,1.0
2025-08-05,51.2,51.8294,50.86,51.65,135059,51.2,51.8294,50.86,51.65,135059,0.0,1.0
2025-08-06,52.48,52.48,51.7199,51.87,280692,52.48,52.48,51.7199,51.87,280692,0.0,1.0
2025-08-07,53.08,53.549,52.5,53.16,235200,53.08,53.549,52.5,53.16,235200,0.0,1.0
2025-08-08,53.8,53.8299,53.27,53.27,274345,53.8,53.8299,53.27,53.27,274345,0.0,1.0
2025-08-11,53.87,54.5408,53.7298,53.98,334776,53.87,54.5408,53.7298,53.98,334776,0.0,1.0
2025-08-12,55.14,55.14,54.0,54.27,320253,55.14,55.14,54.0,54.27,320253,0.0,1.0
2025-08-13,54.75,55.51,54.45,55.51,318082,54.75,55.51,54.45,55.51,318082,0.0,1.0
2025-08-14,54.25,54.5692,54.01,54.18,233179,54.25,54.5692,54.01,54.18,233179,0.0,1.0
2025-08-15,54.3,54.4356,53.82,54.41,239739,54.3,54.4356,53.82,54.41,239739,0.0,1.0
2025-08-18,54.46,54.56,53.9401,54.56,256289,54.46,54.56,53.9401,54.56,256289,0.0,1.0
2025-08-19,52.67,54.28,52.51,54.28,342330,52.67,54.28,52.51,54.28,342330,0.0,1.0
2025-08-20,52.1,52.2047,50.73,52.01,300422,52.1,52.2047,50.73,52.01,300422,0.0,1.0
2025-08-21,51.94,52.22,51.625,51.99,122468,51.94,52.22,51.625,51.99,122468,0.0,1.0
2025-08-22,53.28,53.53,52.0,52.22,222745,53.28,53.53,52.0,52.22,222745,0.0,1.0
2025-08-25,53.28,53.5599,52.83,53.36,246459,53.28,53.5599,52.83,53.36,246459,0.0,1.0
2025-08-26,53.59,53.6987,53.3,53.4,129866,53.59,53.6987,53.3,53.4,129866,0.0,1.0
2025-08-27,53.78,53.88,53.3,53.6,270221,53.78,53.88,53.3,53.6,270221,0.0,1.0
2025-08-28,54.84,54.97,54.135,54.18,303842,54.84,54.97,54.135,54.18,303842,0.0,1.0
2025-08-29,53.77,54.21,53.27,54.21,198384,53.77,54.21,53.27,54.21,198384,0.0,1.0
2025-09-02,52.94,53.06,52.08,52.43,205590,52.94,53.06,52.08,52.43,205590,0.0,1.0
2025-09-03,53.17,53.3599,52.8,53.34,104977,53.17,53.3599,52.8,53.34,104977,0.0,1.0
2025-09-04,53.47,53.48,52.7,53.08,237537,53.47,53.48,52.7,53.08,237537,0.0,1.0
2025-09-05,53.85,54.3599,53.11,54.3,215915,53.85,54.3599,53.11,54.3,215915,0.0,1.0
2025-09-08,54.88,55.17,54.62,54.62,348880,54.88,55.17,54.62,54.62,348880,0.0,1.0
2025-09-09,56.24,56.283,55.42,55.97,308525,56.24,56.283,55.42,55.97,308525,0.0,1.0
2025-09-10,58.28,58.7,57.88,58.05,440789,58.28,58.7,57.88,58.05,440789,0.0,1.0
2025-09-11,58.58,59.1188,58.56,58.96,418350,58.58,59.1188,58.56,58.96,418350,0.0,1.0
2025-09-12,58.66,59.07,58.31,59.07,626006,58.66,59.07,58.31,59.07,626006,0.0,1.0
2025-09-15,59.53,59.53,59.04,59.18,295815,59.53,59.53,59.04,59.18,295815,0.0,1.0
2025-09-16,59.78,60.0,59.47,60.0,327672,59.78,60.0,59.47,60.0,327672,0.0,1.0
2025-09-17,60.3,60.5,59.303,60.31,438300,60.3,60.5,59.303,60.31,438300,0.0,1.0
2025-09-18,60.75,60.999,60.16,60.67,524528,60.75,60.999,60.16,60.67,524528,0.0,1.0
2025-09-19,61.21,61.34,60.665,60.95,832997,61.21,61.34,60.665,60.95,832997,0.0,1.0
2025-09-22,61.95,62.0,61.0204,61.21,593432,61.95,62.0,61.0204,61.21,593432,0.0,1.0
2025-09-23,61.04,62.07,60.7,62.07,643203,61.04,62.07,60.7,62.07,643203,0.0,1.0
2025-09-24,61.28,61.71,60.6998,61.49,442702,61.28,61.71,60.6998,61.49,442702,0.0,1.0
2025-09-25,60.9,61.4049,59.83,60.59,252635,60.9,61.4049,59.83,60.59,252635,0.0,1.0
2025-09-26,60.35,60.67,59.7085,60.67,285829,60.35,60.67,59.7085,60.67,285829,0.0,1.0
2025-09-29,61.01,61.441,60.88,61.18,348666,61.01,61.441,60.88,61.18,348666,0.0,1.0
2025-09-30,61.5,61.5299,61.02,61.49,329741,61.5,61.5299,61.02,61.49,329741,0.0,1.0
2025-10-01,62.58,62.6076,61.25,61.32,369472,62.58,62.6076,61.25,61.32,369472,0.0,1.0
2025-10-02,63.49,63.6899,62.865,63.57,786214,63.49,63.6899,62.865,63.57,786214,0.0,1.0
2025-10-03,63.09,63.8999,62.67,63.87,580871,63.09,63.8999,62.67,63.87,580871,0.0,1.0
2025-10-06,64.37,64.881,64.18,64.39,659781,64.37,64.881,64.18,64.39,659781,0.0,1.0
2025-10-07,63.68,64.9099,63.0671,64.86,827139,63.68,64.9099,63.0671,64.86,827139,0.0,1.0
2025-10-08,65.09,65.1365,63.68,63.78,439321,65.09,65.1365,63.68,63.78,439321,0.0,1.0
2025-10-09,65.36,65.43,64.725,65.19,507719,65.36,65.43,64.725,65.19,507719,0.0,1.0
2025-10-10,62.02,65.44,61.91,65.3,889547,62.02,65.44,61.91,65.3,889547,0.0,1.0
2025-10-13,64.06,64.19,63.35,64.01,463739,64.06,64.19,63.35,64.01,463739,0.0,1.0
2025-10-14,62.15,63.23,61.5,62.42,510886,62.15,63.23,61.5,62.42,510886,0.0,1.0
2025-10-15,63.33,63.84,62.44,63.55,664056,63.33,63.84,62.44,63.55,664056,0.0,1.0
2025-10-16,63.58,64.4888,63.11,63.9,561687,63.58,64.4888,63.11,63.9,561687,0.0,1.0
2025-10-17,63.0,63.15,62.0532,62.84,486811,63.0,63.15,62.0532,62.84,486811,0.0,1.0
2025-10-20,63.75,64.029,63.53,63.54,401105,63.75,64.029,63.53,63.54,401105,0.0,1.0
2025-10-21,63.32,63.765,62.9,63.76,510510,63.32,63.765,62.9,63.76,510510,0.0,1.0
2025-10-22,62.39,63.331108,61.34,63.16,430296,62.39,63.331108,61.34,63.16,430296,0.0,1.0
2025-10-23,63.39,63.456,62.39,62.48,244307,63.39,63.456,62.39,62.48,244307,0.0,1.0
2025-10-24,65.02,65.1596,64.4,64.41,742114,65.02,65.1596,64.4,64.41,742114,0.0,1.0
2025-10-27,66.81,66.84,66.19,66.47,913676,66.81,66.84,66.19,66.47,913676,0.0,1.0
2025-10-28,67.01,67.33,66.5855,67.08,695815,67.01,67.33,66.5855,67.08,695815,0.0,1.0
2025-10-29,67.99,68.05,67.1,67.97,859899,67.99,68.05,67.1,67.97,859899,0.0,1.0
2025-10-30,66.36,67.35,66.21,67.07,519428,66.36,67.35,66.21,67.07,519428,0.0,1.0
2025-10-31,67.03,67.5499,66.41,67.33,470437,67.03,67.5499,66.41,67.33,470437,0.0,1.0
2025-11-03,67.25,68.12,66.94,68.04,483777,67.25,68.12,66.94,68.04,483777,0.0,1.0
2025-11-04,64.45,65.9547,64.3182,65.16,620655,64.45,65.9547,64.3182,65.16,620655,0.0,1.0
2025-11-05,64.69,65.1699,63.85,64.29,367745,64.69,65.1699,63.85,64.29,367745,0.0,1.0
2025-11-06,62.93,64.78,62.655,64.69,1591113,62.93,64.78,62.655,64.69,1591113,0.0,1.0
2025-11-07,62.44,62.48,60.7,61.92,945650,62.44,62.48,60.7,61.92,945650,0.0,1.0
2025-11-10,64.31,64.45,63.55,64.06,570210,64.31,64.45,63.55,64.06,570210,0.0,1.0
2025-11-11,63.27,63.98,62.92,63.98,378611,63.27,63.98,62.92,63.98,378611,0.0,1.0
2025-11-12,62.7,63.68,62.41,63.68,338784,62.7,63.68,62.41,63.68,338784,0.0,1.0
2025-11-13,60.54,62.3,60.08,62.24,1090991,60.54,62.3,60.08,62.24,1090991,0.0,1.0
2025-11-14,60.5,61.38,58.85,59.09,540075,60.5,61.38,58.85,59.09,540075,0.0,1.0
2025-11-17,59.79,61.2199,59.18,60.3,372029,59.79,61.2199,59.18,60.3,372029,0.0,1.0
2025-11-18,59.04,59.7,58.1408,58.95,490553,59.04,59.7,58.1408,58.95,490553,0.0,1.0
2025-11-19,59.21,59.9585,58.51,59.01,237995,59.21,59.9585,58.51,59.01,237995,0.0,1.0
2025-11-20,57.11,60.94,56.9483,60.94,625449,57.11,60.94,56.9483,60.94,625449,0.0,1.0
2025-11-21,57.02,57.73,55.52,56.78,657542,57.02,57.73,55.52,56.78,657542,0.0,1.0
2025-11-24,59.23,59.38,57.63,57.78,387795,59.23,59.38,57.63,57.78,387795,0.0,1.0
2025-11-25,58.82,58.96,57.31,58.43,600518,58.82,58.96,57.31,58.43,600518,0.0,1.0
2025-11-26,59.75,59.9899,59.1348,59.62,513648,59.75,59.9899,59.1348,59.62,513648,0.0,1.0