date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-15,21.5,21.5,19.4,19.8,137550,21.5,21.5,19.4,19.8,137550,0.0,1.0
2023-08-16,19.44,20.5,17.88,20.5,250236,19.44,20.5,17.88,20.5,250236,0.0,1.0
2023-08-17,19.29,19.76,18.7675,19.0,103860,19.29,19.76,18.7675,19.0,103860,0.0,1.0
2023-08-18,20.07,20.34,18.6,18.6,378530,20.07,20.34,18.6,18.6,378530,0.0,1.0
2023-08-21,20.19,21.0,19.96,20.59,32271,20.19,21.0,19.96,20.59,32271,0.0,1.0
2023-08-22,20.1,20.39,19.92,20.23,171939,20.1,20.39,19.92,20.23,171939,0.0,1.0
2023-08-23,20.5,20.69,19.54,20.12,60455,20.5,20.69,19.54,20.12,60455,0.0,1.0
2023-08-24,20.15,20.4,19.51,20.4,131210,20.15,20.4,19.51,20.4,131210,0.0,1.0
2023-08-25,20.0,20.13,19.53,20.0,136328,20.0,20.13,19.53,20.0,136328,0.0,1.0
2023-08-28,20.4,20.71,19.45,20.22,88320,20.4,20.71,19.45,20.22,88320,0.0,1.0
2023-08-29,19.87,20.16,19.5,19.5,44160,19.87,20.16,19.5,19.5,44160,0.0,1.0
2023-08-30,18.71,19.75,18.41,19.51,255877,18.71,19.75,18.41,19.51,255877,0.0,1.0
2023-08-31,17.81,19.0,17.62,19.0,217482,17.81,19.0,17.62,19.0,217482,0.0,1.0
2023-09-01,18.66,18.74,17.67,18.13,156338,18.66,18.74,17.67,18.13,156338,0.0,1.0
2023-09-05,17.39,18.9,17.1,18.32,114876,17.39,18.9,17.1,18.32,114876,0.0,1.0
2023-09-06,17.17,17.98,16.9,17.44,62273,17.17,17.98,16.9,17.44,62273,0.0,1.0
2023-09-07,17.08,17.14,16.5,16.97,147398,17.08,17.14,16.5,16.97,147398,0.0,1.0
2023-09-08,17.86,18.2,16.8,16.8,135771,17.86,18.2,16.8,16.8,135771,0.0,1.0
2023-09-11,18.37,18.48,17.69,17.69,115438,18.37,18.48,17.69,17.69,115438,0.0,1.0
2023-09-12,18.0,18.22,17.79,18.2,76571,18.0,18.22,17.79,18.2,76571,0.0,1.0
2023-09-13,17.96,18.12,17.895,18.02,58886,17.96,18.12,17.895,18.02,58886,0.0,1.0
2023-09-14,18.45,18.55,17.9,18.23,82648,18.45,18.55,17.9,18.23,82648,0.0,1.0
2023-09-15,19.02,19.31,17.16,18.03,97326,19.02,19.31,17.16,18.03,97326,0.0,1.0
2023-09-18,19.01,19.16,18.3147,18.6,51095,19.01,19.16,18.3147,18.6,51095,0.0,1.0
2023-09-19,18.8,19.18,18.6,18.6,44302,18.8,19.18,18.6,18.6,44302,0.0,1.0
2023-09-20,18.48,18.9125,18.435,18.7,125544,18.48,18.9125,18.435,18.7,125544,0.0,1.0
2023-09-21,18.45,18.92,17.95,18.37,70795,18.45,18.92,17.95,18.37,70795,0.0,1.0
2023-09-22,18.84,19.01,18.355,18.56,84163,18.84,19.01,18.355,18.56,84163,0.0,1.0
2023-09-25,18.94,19.4181,18.72,18.93,219503,18.94,19.4181,18.72,18.93,219503,0.0,1.0
2023-09-26,18.02,18.92,17.985,18.84,130239,18.02,18.92,17.985,18.84,130239,0.0,1.0
2023-09-27,18.21,18.355,17.93,18.0,73190,18.21,18.355,17.93,18.0,73190,0.0,1.0
2023-09-28,18.93,18.94,18.08,18.08,16144,18.93,18.94,18.08,18.08,16144,0.0,1.0
2023-09-29,18.94,19.16,18.83,18.84,35241,18.94,19.16,18.83,18.84,35241,0.0,1.0
2023-10-02,18.26,19.18,18.23,18.81,81658,18.26,19.18,18.23,18.81,81658,0.0,1.0
2023-10-03,18.27,18.5,17.76,18.38,49226,18.27,18.5,17.76,18.38,49226,0.0,1.0
2023-10-04,18.34,18.43,18.0,18.33,59179,18.34,18.43,18.0,18.33,59179,0.0,1.0
2023-10-05,18.1,18.48,18.01,18.21,33538,18.1,18.48,18.01,18.21,33538,0.0,1.0
2023-10-06,18.0,18.49,17.93,18.1,60901,18.0,18.49,17.93,18.1,60901,0.0,1.0
2023-10-09,18.0,18.19,17.7101,17.79,46006,18.0,18.19,17.7101,17.79,46006,0.0,1.0
2023-10-10,18.6,18.73,18.0,18.02,35282,18.6,18.73,18.0,18.02,35282,0.0,1.0
2023-10-11,19.0,19.1,18.42,18.55,64025,19.0,19.1,18.42,18.55,64025,0.0,1.0
2023-10-12,18.87,19.08,18.0,18.97,74912,18.87,19.08,18.0,18.97,74912,0.0,1.0
2023-10-13,18.79,19.08,18.535,18.88,62366,18.79,19.08,18.535,18.88,62366,0.0,1.0
2023-10-16,18.42,18.89,18.39,18.75,20129,18.42,18.89,18.39,18.75,20129,0.0,1.0
2023-10-17,18.56,19.21,18.36,18.38,53971,18.56,19.21,18.36,18.38,53971,0.0,1.0
2023-10-18,17.97,18.87,17.89,18.47,51596,17.97,18.87,17.89,18.47,51596,0.0,1.0
2023-10-19,17.75,18.89,17.68,18.0,24527,17.75,18.89,17.68,18.0,24527,0.0,1.0
2023-10-20,17.63,17.67,17.38,17.66,31407,17.63,17.67,17.38,17.66,31407,0.0,1.0
2023-10-23,18.15,18.25,17.445,17.53,19704,18.15,18.25,17.445,17.53,19704,0.0,1.0
2023-10-24,18.95,19.08,18.22,18.22,29318,18.95,19.08,18.22,18.22,29318,0.0,1.0
2023-10-25,18.43,18.99,18.27,18.77,37457,18.43,18.99,18.27,18.77,37457,0.0,1.0
2023-10-26,18.54,18.78,18.03,18.41,32939,18.54,18.78,18.03,18.41,32939,0.0,1.0
2023-10-27,18.38,18.545,18.065,18.5019,45253,18.38,18.545,18.065,18.5019,45253,0.0,1.0
2023-10-30,18.93,19.625,18.2101,18.47,51675,18.93,19.625,18.2101,18.47,51675,0.0,1.0
2023-10-31,18.98,19.32,18.67,19.0,26875,18.98,19.32,18.67,19.0,26875,0.0,1.0
2023-11-01,18.34,19.06,17.9675,18.535,175366,18.34,19.06,17.9675,18.535,175366,0.0,1.0
2023-11-02,19.09,19.76,18.4451,18.54,78162,19.09,19.76,18.4451,18.54,78162,0.0,1.0
2023-11-03,19.3,19.58,18.69,19.19,48884,19.3,19.58,18.69,19.19,48884,0.0,1.0
2023-11-06,19.15,19.8801,18.965,19.1,96293,19.15,19.8801,18.965,19.1,96293,0.0,1.0
2023-11-07,19.22,19.6862,18.8131,19.1525,73374,19.22,19.6862,18.8131,19.1525,73374,0.0,1.0
2023-11-08,19.49,19.595,19.13,19.595,35988,19.49,19.595,19.13,19.595,35988,0.0,1.0
2023-11-09,21.4,21.99,19.27,19.5,93655,21.4,21.99,19.27,19.5,93655,0.0,1.0
2023-11-10,21.27,22.0877,19.91,21.66,101359,21.27,22.0877,19.91,21.66,101359,0.0,1.0
2023-11-13,21.74,21.875,21.01,21.01,69640,21.74,21.875,21.01,21.01,69640,0.0,1.0
2023-11-14,23.28,23.47,21.45,22.0,189281,23.28,23.47,21.45,22.0,189281,0.0,1.0
2023-11-15,22.99,23.55,22.4,23.52,73206,22.99,23.55,22.4,23.52,73206,0.0,1.0
2023-11-16,23.05,23.32,22.655,22.85,59077,23.05,23.32,22.655,22.85,59077,0.0,1.0
2023-11-17,24.05,24.05,22.74,23.46,103318,24.05,24.05,22.74,23.46,103318,0.0,1.0
2023-11-20,24.53,24.53,23.74,23.79,84597,24.53,24.53,23.74,23.79,84597,0.0,1.0
2023-11-21,24.31,24.95,24.16,24.29,96956,24.31,24.95,24.16,24.29,96956,0.0,1.0
2023-11-22,24.3,24.54,24.07,24.12,63060,24.3,24.54,24.07,24.12,63060,0.0,1.0
2023-11-24,24.84,24.84,24.29,24.6,20400,24.84,24.84,24.29,24.6,20400,0.0,1.0
2023-11-27,25.44,25.46,24.57,24.77,121367,25.44,25.46,24.57,24.77,121367,0.0,1.0
2023-11-28,25.0,25.4779,24.625,25.2,125065,25.0,25.4779,24.625,25.2,125065,0.0,1.0
2023-11-29,25.99,26.165,24.88,24.88,92364,25.99,26.165,24.88,24.88,92364,0.0,1.0
2023-11-30,25.68,26.395,25.22,26.17,143617,25.68,26.395,25.22,26.17,143617,0.0,1.0
2023-12-01,25.04,25.575,24.75,25.31,130323,25.04,25.575,24.75,25.31,130323,0.0,1.0
2023-12-04,26.5,27.21,25.1867,25.91,623493,26.5,27.21,25.1867,25.91,623493,0.0,1.0
2023-12-05,26.5,27.01,25.6341,26.25,257416,26.5,27.01,25.6341,26.25,257416,0.0,1.0
2023-12-06,27.32,27.85,26.48,26.49,315447,27.32,27.85,26.48,26.49,315447,0.0,1.0
2023-12-07,27.7,28.0,27.18,27.54,209183,27.7,28.0,27.18,27.54,209183,0.0,1.0
2023-12-08,28.32,29.32,27.66,27.66,186585,28.32,29.32,27.66,27.66,186585,0.0,1.0
2023-12-11,27.69,28.91,27.575,28.51,252475,27.69,28.91,27.575,28.51,252475,0.0,1.0
2023-12-12,27.68,28.59,27.65,27.8,245277,27.68,28.59,27.65,27.8,245277,0.0,1.0
2023-12-13,27.57,29.27,27.52,27.87,362276,27.57,29.27,27.52,27.87,362276,0.0,1.0
2023-12-14,28.6,29.055,27.6,27.6,754752,28.6,29.055,27.6,27.6,754752,0.0,1.0
2023-12-15,28.53,29.145,28.155,29.01,2494426,28.53,29.145,28.155,29.01,2494426,0.0,1.0
2023-12-18,27.7,28.68,27.435,28.62,296806,27.7,28.68,27.435,28.62,296806,0.0,1.0
2023-12-19,27.81,28.08,27.47,27.52,265919,27.81,28.08,27.47,27.52,265919,0.0,1.0
2023-12-20,28.47,29.005,27.48,27.5,231158,28.47,29.005,27.48,27.5,231158,0.0,1.0
2023-12-21,28.73,28.73,27.78,28.11,89615,28.73,28.73,27.78,28.11,89615,0.0,1.0
2023-12-22,29.0,29.0,28.45,28.45,80397,29.0,29.0,28.45,28.45,80397,0.0,1.0
2023-12-26,29.0,29.0,28.74,29.0,54742,29.0,29.0,28.74,29.0,54742,0.0,1.0
2023-12-27,29.0,29.03,27.9344,29.0,130894,29.0,29.03,27.9344,29.0,130894,0.0,1.0
2023-12-28,28.85,29.0,28.6,28.98,86653,28.85,29.0,28.6,28.98,86653,0.0,1.0
2023-12-29,28.95,29.0,28.71,28.75,93146,28.95,29.0,28.71,28.75,93146,0.0,1.0
2024-01-02,28.36,28.88,27.99,28.88,83701,28.36,28.88,27.99,28.88,83701,0.0,1.0
2024-01-03,27.74,28.3124,27.51,28.0,100250,27.74,28.3124,27.51,28.0,100250,0.0,1.0
2024-01-04,27.93,28.33,27.66,27.75,84476,27.93,28.33,27.66,27.75,84476,0.0,1.0
2024-01-05,28.84,28.84,27.86,27.95,106060,28.84,28.84,27.86,27.95,106060,0.0,1.0
2024-01-08,28.49,29.2956,28.41,29.13,168657,28.49,29.2956,28.41,29.13,168657,0.0,1.0
2024-01-09,28.12,28.59,27.875,28.05,53209,28.12,28.59,27.875,28.05,53209,0.0,1.0
2024-01-10,28.54,28.55,27.66,27.96,59468,28.54,28.55,27.66,27.96,59468,0.0,1.0
2024-01-11,29.0,29.035,28.051,28.41,105436,29.0,29.035,28.051,28.41,105436,0.0,1.0
2024-01-12,28.57,29.26,28.51,29.05,47317,28.57,29.26,28.51,29.05,47317,0.0,1.0
2024-01-16,28.83,28.93,28.22,28.68,71488,28.83,28.93,28.22,28.68,71488,0.0,1.0
2024-01-17,29.2,29.22,28.1571,28.39,80703,29.2,29.22,28.1571,28.39,80703,0.0,1.0
2024-01-18,29.75,30.22,29.29,29.29,180085,29.75,30.22,29.29,29.29,180085,0.0,1.0
2024-01-19,30.9,30.9,29.63,30.06,161986,30.9,30.9,29.63,30.06,161986,0.0,1.0
2024-01-22,31.0,31.27,30.65,31.27,135025,31.0,31.27,30.65,31.27,135025,0.0,1.0
2024-01-23,31.2,31.59,31.01,31.07,94088,31.2,31.59,31.01,31.07,94088,0.0,1.0
2024-01-24,31.25,31.77,31.04,31.66,66056,31.25,31.77,31.04,31.66,66056,0.0,1.0
2024-01-25,31.03,31.735,30.85,31.41,56449,31.03,31.735,30.85,31.41,56449,0.0,1.0
2024-01-26,31.09,31.175,30.6,31.0,68831,31.09,31.175,30.6,31.0,68831,0.0,1.0
2024-01-29,31.01,31.57,30.83,31.23,61671,31.01,31.57,30.83,31.23,61671,0.0,1.0
2024-01-30,30.26,31.3,30.1,30.85,100979,30.26,31.3,30.1,30.85,100979,0.0,1.0
2024-01-31,30.4,31.25,30.01,30.01,61914,30.4,31.25,30.01,30.01,61914,0.0,1.0
2024-02-01,31.14,31.25,30.62,30.86,98041,31.14,31.25,30.62,30.86,98041,0.0,1.0
2024-02-02,30.56,31.16,30.47,30.98,56826,30.56,31.16,30.47,30.98,56826,0.0,1.0
2024-02-05,30.12,30.72,30.05,30.21,63080,30.12,30.72,30.05,30.21,63080,0.0,1.0
2024-02-06,30.29,30.58,30.015,30.21,92727,30.29,30.58,30.015,30.21,92727,0.0,1.0
2024-02-07,30.78,31.17,30.38,30.46,53752,30.78,31.17,30.38,30.46,53752,0.0,1.0
2024-02-08,30.94,31.01,30.53,30.76,94637,30.94,31.01,30.53,30.76,94637,0.0,1.0
2024-02-09,32.57,32.57,30.97,31.0,170867,32.57,32.57,30.97,31.0,170867,0.0,1.0
2024-02-12,32.43,33.49,31.93,32.76,139952,32.43,33.49,31.93,32.76,139952,0.0,1.0
2024-02-13,31.94,32.4,31.43,32.25,114508,31.94,32.4,31.43,32.25,114508,0.0,1.0
2024-02-14,33.56,34.5,32.59,33.05,318712,33.56,34.5,32.59,33.05,318712,0.0,1.0
2024-02-15,34.0,34.18,32.74,33.87,284840,34.0,34.18,32.74,33.87,284840,0.0,1.0
2024-02-16,33.63,34.22,33.6,33.77,167054,33.63,34.22,33.6,33.77,167054,0.0,1.0
2024-02-20,34.67,34.67,33.425,33.78,198628,34.67,34.67,33.425,33.78,198628,0.0,1.0
2024-02-21,33.93,34.62,33.54,34.62,88169,33.93,34.62,33.54,34.62,88169,0.0,1.0
2024-02-22,34.26,34.81,33.65,34.22,219080,34.26,34.81,33.65,34.22,219080,0.0,1.0
2024-02-23,34.5,34.68,33.3,34.29,262941,34.5,34.68,33.3,34.29,262941,0.0,1.0
2024-02-26,34.18,35.18,33.93,34.51,227127,34.18,35.18,33.93,34.51,227127,0.0,1.0
2024-02-27,33.7,34.54,33.55,34.43,141322,33.7,34.54,33.55,34.43,141322,0.0,1.0
2024-02-28,32.61,33.92,32.43,33.49,130215,32.61,33.92,32.43,33.49,130215,0.0,1.0
2024-02-29,32.96,33.515,32.75,33.18,333076,32.96,33.515,32.75,33.18,333076,0.0,1.0
2024-03-01,32.98,33.43,31.91,33.43,313333,32.98,33.43,31.91,33.43,313333,0.0,1.0
2024-03-04,32.89,33.52,32.75,33.13,186479,32.89,33.52,32.75,33.13,186479,0.0,1.0
2024-03-05,32.64,33.19,32.39,32.76,152276,32.64,33.19,32.39,32.76,152276,0.0,1.0
2024-03-06,32.83,33.29,32.64,33.02,50748,32.83,33.29,32.64,33.02,50748,0.0,1.0
2024-03-07,33.22,33.45,32.985,33.11,143700,33.22,33.45,32.985,33.11,143700,0.0,1.0
2024-03-08,34.72,34.72,33.34,33.44,128273,34.72,34.72,33.34,33.44,128273,0.0,1.0
2024-03-11,34.06,35.0,33.83,34.92,78049,34.06,35.0,33.83,34.92,78049,0.0,1.0
2024-03-12,34.28,34.43,33.71,34.01,106753,34.28,34.43,33.71,34.01,106753,0.0,1.0
2024-03-13,33.92,34.435,33.745,34.38,94571,33.92,34.435,33.745,34.38,94571,0.0,1.0
2024-03-14,33.89,35.2,33.63,33.895,185493,33.89,35.2,33.63,33.895,185493,0.0,1.0
2024-03-15,34.96,34.96,33.4486,33.72,354424,34.96,34.96,33.4486,33.72,354424,0.0,1.0
2024-03-18,35.0,35.55,34.825,35.55,205816,35.0,35.55,34.825,35.55,205816,0.0,1.0
2024-03-19,35.01,35.115,34.73,35.0,166576,35.01,35.115,34.73,35.0,166576,0.0,1.0
2024-03-20,35.59,35.94,35.01,35.01,349930,35.59,35.94,35.01,35.01,349930,0.0,1.0
2024-03-21,35.31,35.92,35.284,35.59,149505,35.31,35.92,35.284,35.59,149505,0.0,1.0
2024-03-22,34.8,35.22,34.57,35.22,103738,34.8,35.22,34.57,35.22,103738,0.0,1.0
2024-03-25,34.53,35.0521,34.36,34.6,93471,34.53,35.0521,34.36,34.6,93471,0.0,1.0
2024-03-26,34.6,35.115,34.57,34.83,165226,34.6,35.115,34.57,34.83,165226,0.0,1.0
2024-03-27,34.48,34.89,34.4,34.87,176317,34.48,34.89,34.4,34.87,176317,0.0,1.0
2024-03-28,34.44,34.715,34.35,34.48,268563,34.44,34.715,34.35,34.48,268563,0.0,1.0
2024-04-01,34.23,35.015,34.09,34.55,153303,34.23,35.015,34.09,34.55,153303,0.0,1.0
2024-04-02,33.56,34.39,33.49,34.02,145599,33.56,34.39,33.49,34.02,145599,0.0,1.0
2024-04-03,33.09,33.91,33.05,33.7,110341,33.09,33.91,33.05,33.7,110341,0.0,1.0
2024-04-04,33.47,34.0,33.14,33.45,149775,33.47,34.0,33.14,33.45,149775,0.0,1.0
2024-04-05,33.44,33.88,33.23,33.49,227762,33.44,33.88,33.23,33.49,227762,0.0,1.0
2024-04-08,34.38,34.39,33.3387,33.58,109153,34.38,34.39,33.3387,33.58,109153,0.0,1.0
2024-04-09,34.83,34.83,33.77,34.38,84346,34.83,34.83,33.77,34.38,84346,0.0,1.0
2024-04-10,33.06,34.44,32.97,34.44,81113,33.06,34.44,32.97,34.44,81113,0.0,1.0
2024-04-11,33.39,33.635,32.46,33.28,81591,33.39,33.635,32.46,33.28,81591,0.0,1.0
2024-04-12,33.09,33.44,32.85,33.43,62908,33.09,33.44,32.85,33.43,62908,0.0,1.0
2024-04-15,33.1,33.85,32.49,33.3,105663,33.1,33.85,32.49,33.3,105663,0.0,1.0
2024-04-16,33.18,33.36,32.73,33.09,79278,33.18,33.36,32.73,33.09,79278,0.0,1.0
2024-04-17,32.9,33.34,32.74,33.31,79591,32.9,33.34,32.74,33.31,79591,0.0,1.0
2024-04-18,32.06,33.05,31.77,32.8,90940,32.06,33.05,31.77,32.8,90940,0.0,1.0
2024-04-19,31.93,32.37,31.6894,31.89,163540,31.93,32.37,31.6894,31.89,163540,0.0,1.0
2024-04-22,31.36,32.26,31.31,32.09,63745,31.36,32.26,31.31,32.09,63745,0.0,1.0
2024-04-23,32.52,32.85,31.3,31.3,92349,32.52,32.85,31.3,31.3,92349,0.0,1.0
2024-04-24,32.93,33.19,32.54,32.59,94116,32.93,33.19,32.54,32.59,94116,0.0,1.0
2024-04-25,32.32,32.64,31.54,32.59,105151,32.32,32.64,31.54,32.59,105151,0.0,1.0
2024-04-26,32.03,32.36,31.6,32.28,59643,32.03,32.36,31.6,32.28,59643,0.0,1.0
2024-04-29,32.6,32.98,32.11,32.11,85708,32.6,32.98,32.11,32.11,85708,0.0,1.0
2024-04-30,31.66,32.67,31.19,32.3,103285,31.66,32.67,31.19,32.3,103285,0.0,1.0
2024-05-01,31.16,31.71,30.37,31.45,166730,31.16,31.71,30.37,31.45,166730,0.0,1.0
2024-05-02,34.52,34.915,32.0,32.0,272203,34.52,34.915,32.0,32.0,272203,0.0,1.0
2024-05-03,38.0,38.99,37.27,37.27,317150,38.0,38.99,37.27,37.27,317150,0.0,1.0
2024-05-06,38.5,39.76,38.19,38.57,224006,38.5,39.76,38.19,38.57,224006,0.0,1.0
2024-05-07,39.93,40.185,38.62,39.46,395691,39.93,40.185,38.62,39.46,395691,0.0,1.0
2024-05-08,40.64,41.09,40.03,40.24,269514,40.64,41.09,40.03,40.24,269514,0.0,1.0
2024-05-09,41.0,41.52,40.3,40.5,224699,41.0,41.52,40.3,40.5,224699,0.0,1.0
2024-05-10,41.0,41.33,40.52,41.05,159526,41.0,41.33,40.52,41.05,159526,0.0,1.0
2024-05-13,42.25,42.61,41.54,41.54,129754,42.25,42.61,41.54,41.54,129754,0.0,1.0
2024-05-14,42.52,42.73,42.07,42.7,150990,42.52,42.73,42.07,42.7,150990,0.0,1.0
2024-05-15,42.85,43.549,42.06,42.7,292139,42.85,43.549,42.06,42.7,292139,0.0,1.0
2024-05-16,43.3,43.4,42.86,43.02,202717,43.3,43.4,42.86,43.02,202717,0.0,1.0
2024-05-17,44.54,44.8099,43.15,43.42,222462,44.54,44.8099,43.15,43.42,222462,0.0,1.0
2024-05-20,44.14,44.6,43.8301,43.92,122793,44.14,44.6,43.8301,43.92,122793,0.0,1.0
2024-05-21,44.39,44.62,43.49,44.15,143416,44.39,44.62,43.49,44.15,143416,0.0,1.0
2024-05-22,44.2,45.15,44.111,44.79,210881,44.2,45.15,44.111,44.79,210881,0.0,1.0
2024-05-23,44.39,44.86,43.75,44.47,195367,44.39,44.86,43.75,44.47,195367,0.0,1.0
2024-05-24,44.6,44.77,44.13,44.4,298671,44.6,44.77,44.13,44.4,298671,0.0,1.0
2024-05-28,43.5,44.94,43.38,44.74,271812,43.5,44.94,43.38,44.74,271812,0.0,1.0
2024-05-29,42.9,43.655,42.595,43.09,149536,42.9,43.655,42.595,43.09,149536,0.0,1.0
2024-05-30,43.95,44.3,42.59,42.59,191172,43.95,44.3,42.59,42.59,191172,0.0,1.0
2024-05-31,43.75,44.21,43.23,44.21,680713,43.75,44.21,43.23,44.21,680713,0.0,1.0
2024-06-03,43.45,44.11,42.59,44.0,160751,43.45,44.11,42.59,44.0,160751,0.0,1.0
2024-06-04,42.3,43.2,41.81,43.2,124297,42.3,43.2,41.81,43.2,124297,0.0,1.0
2024-06-05,42.74,43.02,42.3,42.3,139330,42.74,43.02,42.3,42.3,139330,0.0,1.0
2024-06-06,42.62,43.12,41.94,43.04,182252,42.62,43.12,41.94,43.04,182252,0.0,1.0
2024-06-07,41.92,42.73,41.61,42.14,150777,41.92,42.73,41.61,42.14,150777,0.0,1.0
2024-06-10,41.69,42.02,40.9001,41.47,192951,41.69,42.02,40.9001,41.47,192951,0.0,1.0
2024-06-11,40.59,41.5,40.02,41.5,197629,40.59,41.5,40.02,41.5,197629,0.0,1.0
2024-06-12,40.84,41.35,40.53,41.2,153510,40.84,41.35,40.53,41.2,153510,0.0,1.0
2024-06-13,40.33,40.85,39.88,40.82,209066,40.33,40.85,39.88,40.82,209066,0.0,1.0
2024-06-14,39.82,40.26,39.2601,39.84,106698,39.82,40.26,39.2601,39.84,106698,0.0,1.0
2024-06-17,40.9,40.97,39.64,39.64,114972,40.9,40.97,39.64,39.64,114972,0.0,1.0
2024-06-18,40.04,40.92,39.95,40.79,93446,40.04,40.92,39.95,40.79,93446,0.0,1.0
2024-06-20,39.03,40.135,38.45,39.9,194583,39.03,40.135,38.45,39.9,194583,0.0,1.0
2024-06-21,38.3,38.99,38.07,38.99,232148,38.3,38.99,38.07,38.99,232148,0.0,1.0
2024-06-24,37.04,38.44,36.885,38.44,305088,37.04,38.44,36.885,38.44,305088,0.0,1.0
2024-06-25,35.39,37.14,35.17,37.14,284369,35.39,37.14,35.17,37.14,284369,0.0,1.0
2024-06-26,37.08,37.08,34.69,35.0,325149,37.08,37.08,34.69,35.0,325149,0.0,1.0
2024-06-27,37.26,38.35,36.82,37.12,304630,37.26,38.35,36.82,37.12,304630,0.0,1.0
2024-06-28,38.48,38.6,37.08,37.19,4263048,38.48,38.6,37.08,37.19,4263048,0.0,1.0
2024-07-01,40.28,40.28,38.185,38.76,281438,40.28,40.28,38.185,38.76,281438,0.0,1.0
2024-07-02,39.17,40.47,38.49,40.27,367693,39.17,40.47,38.49,40.27,367693,0.0,1.0
2024-07-03,40.34,40.34,38.94,39.11,93999,40.34,40.34,38.94,39.11,93999,0.0,1.0
2024-07-05,39.54,40.4,38.68,39.9,170883,39.54,40.4,38.68,39.9,170883,0.0,1.0
2024-07-08,40.58,40.69,39.7455,39.95,178573,40.58,40.69,39.7455,39.95,178573,0.0,1.0
2024-07-09,39.23,41.2,38.895,40.54,297276,39.23,41.2,38.895,40.54,297276,0.0,1.0
2024-07-10,39.42,39.76,39.08,39.35,213252,39.42,39.76,39.08,39.35,213252,0.0,1.0
2024-07-11,39.99,40.74,39.35,40.74,303084,39.99,40.74,39.35,40.74,303084,0.0,1.0
2024-07-12,40.76,41.295,40.11,40.42,255875,40.76,41.295,40.11,40.42,255875,0.0,1.0
2024-07-15,41.71,42.275,40.69,41.27,183483,41.71,42.275,40.69,41.27,183483,0.0,1.0
2024-07-16,44.6,44.79,42.105,42.28,265531,44.6,44.79,42.105,42.28,265531,0.0,1.0
2024-07-17,42.99,44.63,42.48,44.58,226693,42.99,44.63,42.48,44.58,226693,0.0,1.0
2024-07-18,42.45,43.76,42.01,42.72,203671,42.45,43.76,42.01,42.72,203671,0.0,1.0
2024-07-19,42.32,42.93,42.15,42.5,167178,42.32,42.93,42.15,42.5,167178,0.0,1.0
2024-07-22,43.17,43.52,42.12,42.87,170638,43.17,43.52,42.12,42.87,170638,0.0,1.0
2024-07-23,44.09,44.56,42.54,43.15,162363,44.09,44.56,42.54,43.15,162363,0.0,1.0
2024-07-24,43.5,45.12,43.47,44.08,160862,43.5,45.12,43.47,44.08,160862,0.0,1.0
2024-07-25,43.25,44.81,43.22,43.8,212163,43.25,44.81,43.22,43.8,212163,0.0,1.0
2024-07-26,43.68,44.39,43.445,44.22,123190,43.68,44.39,43.445,44.22,123190,0.0,1.0
2024-07-29,43.24,44.615,43.22,43.89,101743,43.24,44.615,43.22,43.89,101743,0.0,1.0
2024-07-30,43.18,43.66,42.55,43.51,135704,43.18,43.66,42.55,43.51,135704,0.0,1.0
2024-07-31,43.55,44.73,43.34,43.76,149941,43.55,44.73,43.34,43.76,149941,0.0,1.0
2024-08-01,41.42,43.74,40.88,43.33,200614,41.42,43.74,40.88,43.33,200614,0.0,1.0
2024-08-02,38.54,40.47,38.3,39.96,158729,38.54,40.47,38.3,39.96,158729,0.0,1.0
2024-08-05,35.71,36.5052,35.06,36.24,193168,35.71,36.5052,35.06,36.24,193168,0.0,1.0
2024-08-06,37.03,37.27,35.54,35.63,262092,37.03,37.27,35.54,35.63,262092,0.0,1.0
2024-08-07,40.9,42.48,39.96,40.01,331913,40.9,42.48,39.96,40.01,331913,0.0,1.0
2024-08-08,35.93,41.4835,34.375,40.86,340137,35.93,41.4835,34.375,40.86,340137,0.0,1.0
2024-08-09,37.84,40.68,36.53,36.54,206640,37.84,40.68,36.53,36.54,206640,0.0,1.0
2024-08-12,39.06,39.79,37.96,37.96,167841,39.06,39.79,37.96,37.96,167841,0.0,1.0
2024-08-13,38.57,39.66,38.24,39.39,100169,38.57,39.66,38.24,39.39,100169,0.0,1.0
2024-08-14,38.95,39.4,37.98,38.81,119727,38.95,39.4,37.98,38.81,119727,0.0,1.0
2024-08-15,40.45,41.43,39.98,40.01,101413,40.45,41.43,39.98,40.01,101413,0.0,1.0
2024-08-16,38.76,40.905,38.73,40.4,111219,38.76,40.905,38.73,40.4,111219,0.0,1.0
2024-08-19,38.17,39.22,37.94,39.22,80667,38.17,39.22,37.94,39.22,80667,0.0,1.0
2024-08-20,38.19,38.44,36.93,38.0,158836,38.19,38.44,36.93,38.0,158836,0.0,1.0
2024-08-21,39.28,39.35,38.185,38.69,189482,39.28,39.35,38.185,38.69,189482,0.0,1.0
2024-08-22,38.7,39.285,37.78,39.16,94703,38.7,39.285,37.78,39.16,94703,0.0,1.0
2024-08-23,39.68,40.19,38.87,38.87,145559,39.68,40.19,38.87,38.87,145559,0.0,1.0
2024-08-26,40.25,40.43,39.42,40.0,128649,40.25,40.43,39.42,40.0,128649,0.0,1.0
2024-08-27,40.91,41.0,39.895,40.3,84384,40.91,41.0,39.895,40.3,84384,0.0,1.0
2024-08-28,43.12,43.7425,41.3,41.64,148798,43.12,43.7425,41.3,41.64,148798,0.0,1.0
2024-08-29,43.64,43.8699,42.45,43.08,131564,43.64,43.8699,42.45,43.08,131564,0.0,1.0
2024-08-30,44.82,44.91,43.76,44.13,197073,44.82,44.91,43.76,44.13,197073,0.0,1.0
2024-09-03,42.5,44.58,41.895,44.09,202435,42.5,44.58,41.895,44.09,202435,0.0,1.0
2024-09-04,43.25,43.56,42.35,42.47,97281,43.25,43.56,42.35,42.47,97281,0.0,1.0
2024-09-05,42.67,44.135,41.9,43.51,124709,42.67,44.135,41.9,43.51,124709,0.0,1.0
2024-09-06,40.97,42.35,40.07,42.29,127973,40.97,42.35,40.07,42.29,127973,0.0,1.0
2024-09-09,40.81,42.16,40.36,40.59,124639,40.81,42.16,40.36,40.59,124639,0.0,1.0
2024-09-10,40.79,41.3,40.065,40.63,106635,40.79,41.3,40.065,40.63,106635,0.0,1.0
2024-09-11,41.74,41.77,39.54,40.44,100238,41.74,41.77,39.54,40.44,100238,0.0,1.0
2024-09-12,41.88,42.72,41.59,42.34,119048,41.88,42.72,41.59,42.34,119048,0.0,1.0
2024-09-13,42.97,43.31,42.12,42.53,88144,42.97,43.31,42.12,42.53,88144,0.0,1.0
2024-09-16,42.57,43.5,42.43,43.18,80812,42.57,43.5,42.43,43.18,80812,0.0,1.0
2024-09-17,43.29,43.95,42.54,43.26,126221,43.29,43.95,42.54,43.26,126221,0.0,1.0
2024-09-18,42.88,43.9,42.645,43.7,100495,42.88,43.9,42.645,43.7,100495,0.0,1.0
2024-09-19,43.14,44.5,42.9,44.22,148556,43.14,44.5,42.9,44.22,148556,0.0,1.0
2024-09-20,44.21,44.7,43.27,43.27,316869,44.21,44.7,43.27,43.27,316869,0.0,1.0
2024-09-23,43.97,44.85,43.84,44.51,105129,43.97,44.85,43.84,44.51,105129,0.0,1.0
2024-09-24,44.18,44.48,43.74,44.23,139462,44.18,44.48,43.74,44.23,139462,0.0,1.0
2024-09-25,43.27,44.61,43.12,44.18,128271,43.27,44.61,43.12,44.18,128271,0.0,1.0
2024-09-26,42.94,44.215,42.775,44.2,96685,42.94,44.215,42.775,44.2,96685,0.0,1.0
2024-09-27,43.12,43.6,42.72,43.21,110577,43.12,43.6,42.72,43.21,110577,0.0,1.0
2024-09-30,44.66,44.68,43.15,43.15,220838,44.66,44.68,43.15,43.15,220838,0.0,1.0
2024-10-01,43.32,47.73,43.15,44.65,229795,43.32,47.73,43.15,44.65,229795,0.0,1.0
2024-10-02,42.3,43.98,42.19,42.94,184033,42.3,43.98,42.19,42.94,184033,0.0,1.0
2024-10-03,42.68,43.62,41.54,41.99,135339,42.68,43.62,41.54,41.99,135339,0.0,1.0
2024-10-04,44.26,44.49,43.22,43.65,134885,44.26,44.49,43.22,43.65,134885,0.0,1.0
2024-10-07,43.97,44.3883,43.48,44.06,89141,43.97,44.3883,43.48,44.06,89141,0.0,1.0
2024-10-08,44.07,44.6527,43.56,44.33,129700,44.07,44.6527,43.56,44.33,129700,0.0,1.0
2024-10-09,44.88,45.59,43.69,43.97,136065,44.88,45.59,43.69,43.97,136065,0.0,1.0
2024-10-10,44.83,45.66,43.8,44.15,85925,44.83,45.66,43.8,44.15,85925,0.0,1.0
2024-10-11,45.92,46.54,44.755,45.0,129016,45.92,46.54,44.755,45.0,129016,0.0,1.0
2024-10-14,46.8,46.92,45.7,46.04,93934,46.8,46.92,45.7,46.04,93934,0.0,1.0
2024-10-15,45.85,47.04,45.84,47.04,99463,45.85,47.04,45.84,47.04,99463,0.0,1.0
2024-10-16,46.0,46.4,45.48,46.4,146933,46.0,46.4,45.48,46.4,146933,0.0,1.0
2024-10-17,46.0,46.56,45.65,46.0,182844,46.0,46.56,45.65,46.0,182844,0.0,1.0
2024-10-18,45.79,46.25,45.57,46.25,82130,45.79,46.25,45.57,46.25,82130,0.0,1.0
2024-10-21,44.75,45.79,44.64,45.79,420548,44.75,45.79,44.64,45.79,420548,0.0,1.0
2024-10-22,45.3,45.35,44.1502,44.27,92721,45.3,45.35,44.1502,44.27,92721,0.0,1.0
2024-10-23,45.49,46.01,44.71,44.8,134111,45.49,46.01,44.71,44.8,134111,0.0,1.0
2024-10-24,45.97,45.99,45.13,45.67,147400,45.97,45.99,45.13,45.67,147400,0.0,1.0
2024-10-25,46.75,47.69,46.58,46.58,144453,46.75,47.69,46.58,46.58,144453,0.0,1.0
2024-10-28,47.0,47.65,46.83,47.17,166079,47.0,47.65,46.83,47.17,166079,0.0,1.0
2024-10-29,47.29,47.35,46.36,47.17,251807,47.29,47.35,46.36,47.17,251807,0.0,1.0
2024-10-30,47.55,47.73,47.03,47.03,170978,47.55,47.73,47.03,47.03,170978,0.0,1.0
2024-10-31,46.28,47.65,46.28,47.65,208280,46.28,47.65,46.28,47.65,208280,0.0,1.0
2024-11-01,46.54,46.92,46.27,46.48,188501,46.54,46.92,46.27,46.48,188501,0.0,1.0
2024-11-04,46.93,47.01,45.85,46.46,135159,46.93,47.01,45.85,46.46,135159,0.0,1.0
2024-11-05,48.31,48.5,46.68,46.8,316719,48.31,48.5,46.68,46.8,316719,0.0,1.0
2024-11-06,49.89,51.81,49.7,50.73,356038,49.89,51.81,49.7,50.73,356038,0.0,1.0
2024-11-07,43.04,46.8,39.0,46.8,684838,43.04,46.8,39.0,46.8,684838,0.0,1.0
2024-11-08,41.05,44.7,40.57,43.06,384621,41.05,44.7,40.57,43.06,384621,0.0,1.0
2024-11-11,40.32,41.05,38.91,41.05,324050,40.32,41.05,38.91,41.05,324050,0.0,1.0
2024-11-12,40.51,42.0,39.47,40.95,302221,40.51,42.0,39.47,40.95,302221,0.0,1.0
2024-11-13,39.68,41.77,39.445,41.09,228718,39.68,41.77,39.445,41.09,228718,0.0,1.0
2024-11-14,39.11,39.97,38.5,39.68,224374,39.11,39.97,38.5,39.68,224374,0.0,1.0
2024-11-15,40.58,40.67,38.99,39.63,226767,40.58,40.67,38.99,39.63,226767,0.0,1.0
2024-11-18,41.31,42.07,40.63,40.63,193487,41.31,42.07,40.63,40.63,193487,0.0,1.0
2024-11-19,41.97,42.04,40.44,41.23,127222,41.97,42.04,40.44,41.23,127222,0.0,1.0
2024-11-20,42.8,42.85,41.46,41.64,138165,42.8,42.85,41.46,41.64,138165,0.0,1.0
2024-11-21,44.23,44.33,43.0,43.15,128791,44.23,44.33,43.0,43.15,128791,0.0,1.0
2024-11-22,45.69,45.75,43.89,44.5,207789,45.69,45.75,43.89,44.5,207789,0.0,1.0
2024-11-25,46.68,47.01,45.78,45.78,225726,46.68,47.01,45.78,45.78,225726,0.0,1.0
2024-11-26,46.97,47.44,46.2964,46.61,213798,46.97,47.44,46.2964,46.61,213798,0.0,1.0
2024-11-27,46.53,47.39,46.3001,46.98,90312,46.53,47.39,46.3001,46.98,90312,0.0,1.0
2024-11-29,46.22,47.105,46.22,46.79,95040,46.22,47.105,46.22,46.79,95040,0.0,1.0
2024-12-02,47.1,47.73,45.945,46.41,139371,47.1,47.73,45.945,46.41,139371,0.0,1.0
2024-12-03,46.35,47.46,46.16,47.0,124229,46.35,47.46,46.16,47.0,124229,0.0,1.0
2024-12-04,46.75,47.895,46.3,46.96,129241,46.75,47.895,46.3,46.96,129241,0.0,1.0
2024-12-05,46.26,47.085,45.77,46.99,139255,46.26,47.085,45.77,46.99,139255,0.0,1.0
2024-12-06,46.89,47.1,46.31,46.55,78918,46.89,47.1,46.31,46.55,78918,0.0,1.0
2024-12-09,47.16,47.53,46.74,46.92,91913,47.16,47.53,46.74,46.92,91913,0.0,1.0
2024-12-10,48.68,49.05,46.97,47.0,185305,48.68,49.05,46.97,47.0,185305,0.0,1.0
2024-12-11,49.38,49.54,48.1618,49.03,159678,49.38,49.54,48.1618,49.03,159678,0.0,1.0
2024-12-12,47.77,50.11,47.435,49.73,171805,47.77,50.11,47.435,49.73,171805,0.0,1.0
2024-12-13,48.41,48.91,46.32,47.63,183350,48.41,48.91,46.32,47.63,183350,0.0,1.0
2024-12-16,47.71,49.08,47.67,48.2,109496,47.71,49.08,47.67,48.2,109496,0.0,1.0
2024-12-17,47.22,47.81,46.82,47.5,104396,47.22,47.81,46.82,47.5,104396,0.0,1.0
2024-12-18,44.73,47.74,44.12,47.52,235601,44.73,47.74,44.12,47.52,235601,0.0,1.0
2024-12-19,43.51,45.05,43.49,44.6,146858,43.51,45.05,43.49,44.6,146858,0.0,1.0
2024-12-20,43.86,44.7434,42.56,42.69,207272,43.86,44.7434,42.56,42.69,207272,0.0,1.0
2024-12-23,43.3,43.99,43.29,43.99,80288,43.3,43.99,43.29,43.99,80288,0.0,1.0
2024-12-24,43.61,43.83,42.88,43.25,49793,43.61,43.83,42.88,43.25,49793,0.0,1.0
2024-12-26,43.56,43.6,42.68,42.97,95489,43.56,43.6,42.68,42.97,95489,0.0,1.0
2024-12-27,42.94,43.53,41.95,43.31,94351,42.94,43.53,41.95,43.31,94351,0.0,1.0
2024-12-30,42.79,43.12,41.775,42.73,70903,42.79,43.12,41.775,42.73,70903,0.0,1.0
2024-12-31,43.04,43.3,42.41,43.07,77801,43.04,43.3,42.41,43.07,77801,0.0,1.0
2025-01-02,42.5,43.37,42.4,43.28,91998,42.5,43.37,42.4,43.28,91998,0.0,1.0
2025-01-03,42.75,43.0,42.485,42.72,68427,42.75,43.0,42.485,42.72,68427,0.0,1.0
2025-01-06,42.63,43.455,42.4,42.96,87072,42.63,43.455,42.4,42.96,87072,0.0,1.0
2025-01-07,42.39,42.95,42.03,42.95,97267,42.39,42.95,42.03,42.95,97267,0.0,1.0
2025-01-08,42.07,42.26,41.59,41.93,86120,42.07,42.26,41.59,41.93,86120,0.0,1.0
2025-01-10,41.06,41.445,40.57,41.17,110234,41.06,41.445,40.57,41.17,110234,0.0,1.0
2025-01-13,40.6,40.755,39.9,40.44,128299,40.6,40.755,39.9,40.44,128299,0.0,1.0
2025-01-14,41.84,42.565,40.53,40.53,112647,41.84,42.565,40.53,40.53,112647,0.0,1.0
2025-01-15,43.01,43.27,42.42,42.97,86677,43.01,43.27,42.42,42.97,86677,0.0,1.0
2025-01-16,43.02,43.28,42.75,42.75,68408,43.02,43.28,42.75,42.75,68408,0.0,1.0
2025-01-17,44.49,44.76,43.53,43.53,80020,44.49,44.76,43.53,43.53,80020,0.0,1.0
2025-01-21,45.9,46.17,44.2901,45.0,93832,45.9,46.17,44.2901,45.0,93832,0.0,1.0
2025-01-22,44.79,46.23,44.66,46.01,90336,44.79,46.23,44.66,46.01,90336,0.0,1.0
2025-01-23,44.44,45.04,43.92,43.92,91309,44.44,45.04,43.92,43.92,91309,0.0,1.0
2025-01-24,44.98,45.26,44.11,44.43,82916,44.98,45.26,44.11,44.43,82916,0.0,1.0
2025-01-27,43.49,44.85,43.39,44.43,100778,43.49,44.85,43.39,44.43,100778,0.0,1.0
2025-01-28,43.74,43.88,42.89,43.5,76596,43.74,43.88,42.89,43.5,76596,0.0,1.0
2025-01-29,42.66,43.91,42.27,43.81,95012,42.66,43.91,42.27,43.81,95012,0.0,1.0
2025-01-30,43.46,43.55,42.22,42.86,98404,43.46,43.55,42.22,42.86,98404,0.0,1.0
2025-01-31,43.29,43.74,42.78,43.52,120024,43.29,43.74,42.78,43.52,120024,0.0,1.0
2025-02-03,42.06,42.65,41.97,42.65,68851,42.06,42.65,41.97,42.65,68851,0.0,1.0
2025-02-04,42.54,42.7699,41.93,42.0,71649,42.54,42.7699,41.93,42.0,71649,0.0,1.0
2025-02-05,43.0,43.335,42.26,42.87,87179,43.0,43.335,42.26,42.87,87179,0.0,1.0
2025-02-06,43.93,44.0,43.15,43.46,133141,43.93,44.0,43.15,43.46,133141,0.0,1.0
2025-02-07,44.54,44.58,43.103,43.72,116726,44.54,44.58,43.103,43.72,116726,0.0,1.0
2025-02-10,44.09,44.89,43.755,44.59,114698,44.09,44.89,43.755,44.59,114698,0.0,1.0
2025-02-11,44.0,44.79,43.58,43.64,168396,44.0,44.79,43.58,43.64,168396,0.0,1.0
2025-02-12,46.36,47.23,40.31,43.26,297142,46.36,47.23,40.31,43.26,297142,0.0,1.0
2025-02-13,47.0,47.8,45.5025,46.48,156812,47.0,47.8,45.5025,46.48,156812,0.0,1.0
2025-02-14,46.6,47.15,45.46,47.0,81589,46.6,47.15,45.46,47.0,81589,0.0,1.0
2025-02-18,46.23,46.51,45.23,46.46,145730,46.23,46.51,45.23,46.46,145730,0.0,1.0
2025-02-19,45.54,46.69,45.0,45.8,81318,45.54,46.69,45.0,45.8,81318,0.0,1.0
2025-02-20,44.87,45.595,44.4,45.09,96890,44.87,45.595,44.4,45.09,96890,0.0,1.0
2025-02-21,44.41,45.56,43.81,45.56,106642,44.41,45.56,43.81,45.56,106642,0.0,1.0
2025-02-24,43.24,44.6738,43.02,44.49,84774,43.24,44.6738,43.02,44.49,84774,0.0,1.0
2025-02-25,42.84,43.47,42.648,43.29,153044,42.84,43.47,42.648,43.29,153044,0.0,1.0
2025-02-26,44.56,44.75,42.0,42.0,164477,44.56,44.75,42.0,42.0,164477,0.0,1.0
2025-02-27,43.03,45.9269,43.0,45.53,193964,43.03,45.9269,43.0,45.53,193964,0.0,1.0
2025-02-28,44.23,44.35,43.065,43.2,144750,44.23,44.35,43.065,43.2,144750,0.0,1.0
2025-03-03,43.06,45.33,43.0,44.25,193178,43.06,45.33,43.0,44.25,193178,0.0,1.0
2025-03-04,42.99,43.42,42.005,42.55,217555,42.99,43.42,42.005,42.55,217555,0.0,1.0
2025-03-05,43.31,43.72,42.68,43.38,210487,43.31,43.72,42.68,43.38,210487,0.0,1.0
2025-03-06,42.73,43.4,42.205,43.04,164973,42.73,43.4,42.205,43.04,164973,0.0,1.0
2025-03-07,43.73,44.02,41.935,42.51,130177,43.73,44.02,41.935,42.51,130177,0.0,1.0
2025-03-10,43.37,43.835,42.75,43.08,122817,43.37,43.835,42.75,43.08,122817,0.0,1.0
2025-03-11,43.31,43.825,42.73,43.38,129378,43.31,43.825,42.73,43.38,129378,0.0,1.0
2025-03-12,42.3,43.37,42.03,43.37,131855,42.3,43.37,42.03,43.37,131855,0.0,1.0
2025-03-13,41.73,42.805,41.47,42.54,86890,41.73,42.805,41.47,42.54,86890,0.0,1.0
2025-03-14,42.64,42.73,41.632,42.1,133166,42.64,42.73,41.632,42.1,133166,0.0,1.0
2025-03-17,43.78,43.78,42.565,42.72,106009,43.78,43.78,42.565,42.72,106009,0.0,1.0
2025-03-18,43.88,43.98,43.215,43.43,88335,43.88,43.98,43.215,43.43,88335,0.0,1.0
2025-03-19,43.51,44.92,43.31,43.76,154367,43.51,44.92,43.31,43.76,154367,0.0,1.0
2025-03-20,43.26,43.84,42.73,42.78,111043,43.26,43.84,42.73,42.78,111043,0.0,1.0
2025-03-21,42.64,43.49,42.1,42.71,269679,42.64,43.49,42.1,42.71,269679,0.0,1.0
2025-03-24,43.68,43.92,42.59,43.19,102089,43.68,43.92,42.59,43.19,102089,0.0,1.0
2025-03-25,43.17,44.04,42.84,44.04,124225,43.17,44.04,42.84,44.04,124225,0.0,1.0
2025-03-26,43.11,43.65,42.5596,43.39,79903,43.11,43.65,42.5596,43.39,79903,0.0,1.0
2025-03-27,45.01,45.31,42.795,42.85,114875,45.01,45.31,42.795,42.85,114875,0.0,1.0
2025-03-28,43.53,44.9295,42.82,44.87,81047,43.53,44.9295,42.82,44.87,81047,0.0,1.0
2025-03-31,43.72,43.98,42.475,43.04,116904,43.72,43.98,42.475,43.04,116904,0.0,1.0
2025-04-01,44.09,44.57,43.69,44.14,70738,44.09,44.57,43.69,44.14,70738,0.0,1.0
2025-04-02,44.74,45.15,42.93,43.32,119263,44.74,45.15,42.93,43.32,119263,0.0,1.0
2025-04-03,40.04,42.415,39.9,42.41,186091,40.04,42.415,39.9,42.41,186091,0.0,1.0
2025-04-04,38.14,38.66,36.49,38.19,332863,38.14,38.66,36.49,38.19,332863,0.0,1.0
2025-04-07,37.38,39.51,34.875,35.0,369643,37.38,39.51,34.875,35.0,369643,0.0,1.0
2025-04-08,37.04,39.46,36.47,38.59,174813,37.04,39.46,36.47,38.59,174813,0.0,1.0
2025-04-09,41.41,42.28,36.425,36.71,226967,41.41,42.28,36.425,36.71,226967,0.0,1.0
2025-04-10,40.49,41.115,39.195,40.32,139835,40.49,41.115,39.195,40.32,139835,0.0,1.0
2025-04-11,41.37,42.046,39.34,40.34,146628,41.37,42.046,39.34,40.34,146628,0.0,1.0
2025-04-14,41.67,41.96,40.6675,41.8,105894,41.67,41.96,40.6675,41.8,105894,0.0,1.0
2025-04-15,42.91,42.95,41.855,42.01,133571,42.91,42.95,41.855,42.01,133571,0.0,1.0
2025-04-16,42.05,42.63,41.47,42.63,141386,42.05,42.63,41.47,42.63,141386,0.0,1.0
2025-04-17,41.9,42.61,41.51,42.1,165964,41.9,42.61,41.51,42.1,165964,0.0,1.0
2025-04-21,40.6,41.95,39.96,41.31,218872,40.6,41.95,39.96,41.31,218872,0.0,1.0
2025-04-22,41.79,42.27,41.05,41.05,128593,41.79,42.27,41.05,41.05,128593,0.0,1.0
2025-04-23,42.54,43.94,41.94,43.17,191578,42.54,43.94,41.94,43.17,191578,0.0,1.0
2025-04-24,43.32,43.36,42.14,42.51,100343,43.32,43.36,42.14,42.51,100343,0.0,1.0
2025-04-25,43.78,43.87,43.11,43.11,83096,43.78,43.87,43.11,43.11,83096,0.0,1.0
2025-04-28,44.0,44.3,43.51,43.72,74169,44.0,44.3,43.51,43.72,74169,0.0,1.0
2025-04-29,44.12,44.23,43.4,43.69,134829,44.12,44.23,43.4,43.69,134829,0.0,1.0
2025-04-30,44.33,44.385,43.0,43.53,148655,44.33,44.385,43.0,43.53,148655,0.0,1.0
2025-05-01,45.37,45.545,43.715,44.41,220588,45.37,45.545,43.715,44.41,220588,0.0,1.0
2025-05-02,46.42,46.64,45.68,46.64,196590,46.42,46.64,45.68,46.64,196590,0.0,1.0
2025-05-05,45.32,46.14,45.11,45.75,108942,45.32,46.14,45.11,45.75,108942,0.0,1.0
2025-05-06,45.25,45.65,44.13,44.55,149334,45.25,45.65,44.13,44.55,149334,0.0,1.0
2025-05-07,44.0,46.4402,43.61,44.77,187720,44.0,46.4402,43.61,44.77,187720,0.0,1.0
2025-05-08,46.37,46.67,44.75,44.75,219979,46.37,46.67,44.75,44.75,219979,0.0,1.0
2025-05-09,46.25,46.745,45.93,46.59,175669,46.25,46.745,45.93,46.59,175669,0.0,1.0
2025-05-12,47.98,48.31,46.815,48.22,229721,47.98,48.31,46.815,48.22,229721,0.0,1.0
2025-05-13,48.74,49.09,48.13,48.25,186804,48.74,49.09,48.13,48.25,186804,0.0,1.0
2025-05-14,48.89,49.31,48.35,48.55,134981,48.89,49.31,48.35,48.55,134981,0.0,1.0
2025-05-15,49.46,49.5,48.46,48.89,167026,49.46,49.5,48.46,48.89,167026,0.0,1.0
2025-05-16,49.39,49.63,49.04,49.46,146096,49.39,49.63,49.04,49.46,146096,0.0,1.0
2025-05-19,48.74,48.99,48.475,48.7,91855,48.74,48.99,48.475,48.7,91855,0.0,1.0
2025-05-20,48.8,49.2,48.265,48.45,100701,48.8,49.2,48.265,48.45,100701,0.0,1.0
2025-05-21,47.76,48.9031,47.495,48.41,110551,47.76,48.9031,47.495,48.41,110551,0.0,1.0
2025-05-22,47.41,47.82,47.26,47.66,135944,47.41,47.82,47.26,47.66,135944,0.0,1.0
2025-05-23,47.35,47.73,46.47,46.47,96291,47.35,47.73,46.47,46.47,96291,0.0,1.0
2025-05-27,48.76,48.86,47.635,47.81,137692,48.76,48.86,47.635,47.81,137692,0.0,1.0
2025-05-28,48.4,48.94,48.1,48.79,100205,48.4,48.94,48.1,48.79,100205,0.0,1.0
2025-05-29,48.58,48.85,47.95,48.4,114059,48.58,48.85,47.95,48.4,114059,0.0,1.0
2025-05-30,48.17,48.73,47.975,48.38,174916,48.17,48.73,47.975,48.38,174916,0.0,1.0
2025-06-02,47.88,48.295,47.335,48.04,169116,47.88,48.295,47.335,48.04,169116,0.0,1.0
2025-06-03,49.25,49.27,47.86,47.95,177352,49.25,49.27,47.86,47.95,177352,0.0,1.0
2025-06-04,49.42,49.55,49.17,49.54,105487,49.42,49.55,49.17,49.54,105487,0.0,1.0
2025-06-05,49.71,50.01,49.15,49.47,186680,49.71,50.01,49.15,49.47,186680,0.0,1.0
2025-06-06,50.0,50.66,49.765,50.66,148841,50.0,50.66,49.765,50.66,148841,0.0,1.0
2025-06-09,51.22,51.27,50.09,50.26,223065,51.22,51.27,50.09,50.26,223065,0.0,1.0
2025-06-10,51.01,51.98,50.74,51.25,175591,51.01,51.98,50.74,51.25,175591,0.0,1.0
2025-06-11,50.99,51.3,50.59,51.14,135494,50.99,51.3,50.59,51.14,135494,0.0,1.0
2025-06-12,51.1,51.57,50.27,50.55,107690,51.1,51.57,50.27,50.55,107690,0.0,1.0
2025-06-13,51.03,51.3174,50.27,50.39,126356,51.03,51.3174,50.27,50.39,126356,0.0,1.0
2025-06-16,51.4,52.2468,51.11,51.52,277930,51.4,52.2468,51.11,51.52,277930,0.0,1.0
2025-06-17,51.98,51.98,51.09,51.11,246016,51.98,51.98,51.09,51.11,246016,0.0,1.0
2025-06-18,51.81,52.3,51.49,51.89,285615,51.81,52.3,51.49,51.89,285615,0.0,1.0
2025-06-20,51.78,52.15,51.485,51.96,200121,51.78,52.15,51.485,51.96,200121,0.0,1.0
2025-06-23,52.0,52.21,51.46,52.05,181957,52.0,52.21,51.46,52.05,181957,0.0,1.0
2025-06-24,53.66,53.66,52.245,52.51,480777,53.66,53.66,52.245,52.51,480777,0.0,1.0
2025-06-25,52.95,54.0,52.89,53.71,243545,52.95,54.0,52.89,53.71,243545,0.0,1.0
2025-06-26,54.59,54.62,53.1,53.1,251510,54.59,54.62,53.1,53.1,251510,0.0,1.0
2025-06-27,55.43,55.55,54.63,55.03,886022,55.43,55.55,54.63,55.03,886022,0.0,1.0
2025-06-30,55.4,55.78,55.28,55.61,334110,55.4,55.78,55.28,55.61,334110,0.0,1.0
2025-07-01,56.89,57.41,55.255,55.3,546018,56.89,57.41,55.255,55.3,546018,0.0,1.0
2025-07-02,57.75,58.04,56.84,57.05,576943,57.75,58.04,56.84,57.05,576943,0.0,1.0
2025-07-03,59.0,59.36,58.015,58.37,267317,59.0,59.36,58.015,58.37,267317,0.0,1.0
2025-07-07,59.32,59.92,58.77,58.77,366346,59.32,59.92,58.77,58.77,366346,0.0,1.0
2025-07-08,59.41,59.99,59.235,59.66,283628,59.41,59.99,59.235,59.66,283628,0.0,1.0
2025-07-09,59.49,59.9345,58.68,59.55,227885,59.49,59.9345,58.68,59.55,227885,0.0,1.0
2025-07-10,60.21,60.33,59.06,59.38,402680,60.21,60.33,59.06,59.38,402680,0.0,1.0
2025-07-11,59.89,60.13,59.36,60.04,143838,59.89,60.13,59.36,60.04,143838,0.0,1.0
2025-07-14,59.91,60.0,58.8275,59.99,255531,59.91,60.0,58.8275,59.99,255531,0.0,1.0
2025-07-15,58.29,60.36,58.19,60.36,241974,58.29,60.36,58.19,60.36,241974,0.0,1.0
2025-07-16,58.74,59.2667,58.105,59.19,170386,58.74,59.2667,58.105,59.19,170386,0.0,1.0
2025-07-17,58.62,59.49,58.38,58.95,162637,58.62,59.49,58.38,58.95,162637,0.0,1.0
2025-07-18,59.0,59.29,58.38,59.11,177856,59.0,59.29,58.38,59.11,177856,0.0,1.0
2025-07-21,59.04,59.69,58.89,59.03,230637,59.04,59.69,58.89,59.03,230637,0.0,1.0
2025-07-22,59.2,59.38,58.71,59.0,209061,59.2,59.38,58.71,59.0,209061,0.0,1.0
2025-07-23,59.25,59.7401,58.21,59.23,242721,59.25,59.7401,58.21,59.23,242721,0.0,1.0
2025-07-24,57.78,59.14,57.77,58.78,148449,57.78,59.14,57.77,58.78,148449,0.0,1.0
2025-07-25,57.59,58.36,57.46,58.36,103172,57.59,58.36,57.46,58.36,103172,0.0,1.0
2025-07-28,57.73,58.12,57.48,57.6,131826,57.73,58.12,57.48,57.6,131826,0.0,1.0
2025-07-29,57.17,58.875,56.9617,58.34,108554,57.17,58.875,56.9617,58.34,108554,0.0,1.0
2025-07-30,56.07,58.06,55.63,57.46,168515,56.07,58.06,55.63,57.46,168515,0.0,1.0
2025-07-31,56.29,56.76,55.5956,56.11,152209,56.29,56.76,55.5956,56.11,152209,0.0,1.0
2025-08-01,53.99,56.05,53.93,56.05,158258,53.99,56.05,53.93,56.05,158258,0.0,1.0
2025-08-04,55.25,55.3746,54.265,54.34,139133,55.25,55.3746,54.265,54.34,139133,0.0,1.0
2025-08-05,56.22,56.42,54.59,55.34,230861,56.22,56.42,54.59,55.34,230861,0.0,1.0
2025-08-06,59.47,60.57,57.055,58.45,376073,59.47,60.57,57.055,58.45,376073,0.0,1.0
2025-08-07,60.0,60.01,58.795,60.0,227629,60.0,60.01,58.795,60.0,227629,0.0,1.0
2025-08-08,59.99,61.0141,59.69,60.38,325999,59.99,61.0141,59.69,60.38,325999,0.0,1.0
2025-08-11,59.69,60.355,59.41,60.0,125950,59.69,60.355,59.41,60.0,125950,0.0,1.0
2025-08-12,61.75,61.77,59.88,60.23,276053,61.75,61.77,59.88,60.23,276053,0.0,1.0
2025-08-13,61.96,62.6,61.66,62.0,156777,61.96,62.6,61.66,62.0,156777,0.0,1.0
2025-08-14,62.4,62.485,61.06,61.06,278728,62.4,62.485,61.06,61.06,278728,0.0,1.0
2025-08-15,61.92,62.75,61.39,62.27,183673,61.92,62.75,61.39,62.27,183673,0.0,1.0
2025-08-18,61.42,62.0,60.83,62.0,135189,61.42,62.0,60.83,62.0,135189,0.0,1.0
2025-08-19,61.07,62.035,60.64,61.56,155679,61.07,62.035,60.64,61.56,155679,0.0,1.0
2025-08-20,60.68,61.14,60.0,61.14,117942,60.68,61.14,60.0,61.14,117942,0.0,1.0
2025-08-21,61.36,61.36,60.37,60.64,190367,61.36,61.36,60.37,60.64,190367,0.0,1.0
2025-08-22,63.09,63.21,61.59,61.59,368618,63.09,63.21,61.59,61.59,368618,0.0,1.0
2025-08-25,62.7,63.46,62.54,63.09,288465,62.7,63.46,62.54,63.09,288465,0.0,1.0
2025-08-26,62.8,63.29,62.12,62.32,296370,62.8,63.29,62.12,62.32,296370,0.0,1.0
2025-08-27,62.99,63.21,62.41,62.81,208761,62.99,63.21,62.41,62.81,208761,0.0,1.0
2025-08-28,62.4,63.4,62.27,63.4,163922,62.4,63.4,62.27,63.4,163922,0.0,1.0
2025-08-29,61.11,62.64,60.66,62.64,143845,61.11,62.64,60.66,62.64,143845,0.0,1.0
2025-09-02,59.6,60.66,59.28,60.36,139426,59.6,60.66,59.28,60.36,139426,0.0,1.0
2025-09-03,59.84,60.0,59.17,59.89,184205,59.84,60.0,59.17,59.89,184205,0.0,1.0
2025-09-04,59.74,60.47,59.39,60.44,173717,59.74,60.47,59.39,60.44,173717,0.0,1.0
2025-09-05,59.9,60.1888,59.1137,60.03,181202,59.9,60.1888,59.1137,60.03,181202,0.0,1.0
2025-09-08,60.89,61.005,59.64,60.25,196182,60.89,61.005,59.64,60.25,196182,0.0,1.0
2025-09-09,60.75,61.01,59.86,60.59,184955,60.75,61.01,59.86,60.59,184955,0.0,1.0
2025-09-10,59.56,61.205,59.37,60.59,251559,59.56,61.205,59.37,60.59,251559,0.0,1.0
2025-09-11,60.52,60.6107,59.555,60.08,223871,60.52,60.6107,59.555,60.08,223871,0.0,1.0
2025-09-12,59.26,60.62,59.07,60.24,117689,59.26,60.62,59.07,60.24,117689,0.0,1.0
2025-09-15,59.98,60.17,59.59,59.73,102589,59.98,60.17,59.59,59.73,102589,0.0,1.0
2025-09-16,59.81,60.45,59.62,59.95,201189,59.81,60.45,59.62,59.95,201189,0.0,1.0
2025-09-17,59.1,60.29,59.04,59.97,163165,59.1,60.29,59.04,59.97,163165,0.0,1.0
2025-09-18,60.05,60.32,59.28,59.28,279612,60.05,60.32,59.28,59.28,279612,0.0,1.0
2025-09-19,56.89,60.09,56.64,60.09,381656,56.89,60.09,56.64,60.09,381656,0.0,1.0
2025-09-22,57.54,57.68,56.2,56.75,167558,57.54,57.68,56.2,56.75,167558,0.0,1.0
2025-09-23,57.42,58.0,56.93,57.22,195563,57.42,58.0,56.93,57.22,195563,0.0,1.0
2025-09-24,56.65,57.56,56.225,57.56,150715,56.65,57.56,56.225,57.56,150715,0.0,1.0
2025-09-25,56.27,56.54,55.76,56.38,145644,56.27,56.54,55.76,56.38,145644,0.0,1.0
2025-09-26,56.17,56.725,55.63,56.21,112669,56.17,56.725,55.63,56.21,112669,0.0,1.0
2025-09-29,56.15,56.41,55.49,56.28,140564,56.15,56.41,55.49,56.28,140564,0.0,1.0
2025-09-30,57.03,57.08,55.82,56.19,191703,57.03,57.08,55.82,56.19,191703,0.0,1.0
2025-10-01,57.0,57.27,55.66,56.57,139037,57.0,57.27,55.66,56.57,139037,0.0,1.0
2025-10-02,57.22,57.33,56.48,57.1,113019,57.22,57.33,56.48,57.1,113019,0.0,1.0
2025-10-03,58.21,59.155,57.36,57.36,151257,58.21,59.155,57.36,57.36,151257,0.0,1.0
2025-10-06,58.32,58.93,57.715,58.51,134816,58.32,58.93,57.715,58.51,134816,0.0,1.0
2025-10-07,57.33,59.05,57.33,57.99,226110,57.33,59.05,57.33,57.99,226110,0.0,1.0
2025-10-08,57.5,57.87,57.005,57.35,148516,57.5,57.87,57.005,57.35,148516,0.0,1.0
2025-10-09,58.69,58.71,56.1,57.36,208724,58.69,58.71,56.1,57.36,208724,0.0,1.0
2025-10-10,54.9,58.93,54.82,58.47,159979,54.9,58.93,54.82,58.47,159979,0.0,1.0
2025-10-13,57.08,57.165,55.69,55.69,154962,57.08,57.165,55.69,55.69,154962,0.0,1.0
2025-10-14,57.2,57.93,56.2431,56.32,224502,57.2,57.93,56.2431,56.32,224502,0.0,1.0
2025-10-15,57.92,58.43,57.1,57.91,172055,57.92,58.43,57.1,57.91,172055,0.0,1.0
2025-10-16,56.8,58.17,56.52,58.0,138917,56.8,58.17,56.52,58.0,138917,0.0,1.0
2025-10-17,55.99,57.92,55.99,56.39,132938,55.99,57.92,55.99,56.39,132938,0.0,1.0
2025-10-20,57.41,57.51,56.2,56.47,180903,57.41,57.51,56.2,56.47,180903,0.0,1.0
2025-10-21,57.13,57.8,56.95,57.33,110367,57.13,57.8,56.95,57.33,110367,0.0,1.0
2025-10-22,56.67,57.62,56.54,57.11,123781,56.67,57.62,56.54,57.11,123781,0.0,1.0
2025-10-23,57.82,58.27,56.53,56.53,147755,57.82,58.27,56.53,56.53,147755,0.0,1.0
2025-10-24,58.73,59.1,58.205,58.73,142214,58.73,59.1,58.205,58.73,142214,0.0,1.0
2025-10-27,58.7,59.585,58.335,59.2,104976,58.7,59.585,58.335,59.2,104976,0.0,1.0
2025-10-28,58.35,58.84,58.01,58.49,114737,58.35,58.84,58.01,58.49,114737,0.0,1.0
2025-10-29,57.42,59.14,56.935,57.93,171814,57.42,59.14,56.935,57.93,171814,0.0,1.0
2025-10-30,57.5,58.545,57.01,57.01,117414,57.5,58.545,57.01,57.01,117414,0.0,1.0
2025-10-31,59.15,59.2,57.67,57.76,253026,59.15,59.2,57.67,57.76,253026,0.0,1.0
2025-11-03,58.85,60.03,58.36,58.99,189788,58.85,60.03,58.36,58.99,189788,0.0,1.0
2025-11-04,56.24,58.545,54.48,57.79,357297,56.24,58.545,54.48,57.79,357297,0.0,1.0
2025-11-05,63.24,63.9288,57.3,59.87,848433,63.24,63.9288,57.3,59.87,848433,0.0,1.0
2025-11-06,65.6,66.2812,63.01,63.24,348897,65.6,66.2812,63.01,63.24,348897,0.0,1.0
2025-11-07,64.5,65.38,63.5,65.38,190942,64.5,65.38,63.5,65.38,190942,0.0,1.0
2025-11-10,65.0,66.0,64.54,65.2,202830,65.0,66.0,64.54,65.2,202830,0.0,1.0
2025-11-11,65.25,65.34,64.255,64.75,197382,65.25,65.34,64.255,64.75,197382,0.0,1.0
2025-11-12,65.18,65.75,64.74,65.25,144530,65.18,65.75,64.74,65.25,144530,0.0,1.0
2025-11-13,65.29,65.41,64.41,65.18,166184,65.29,65.41,64.41,65.18,166184,0.0,1.0
2025-11-14,65.09,65.441,64.0198,64.34,127372,65.09,65.441,64.0198,64.34,127372,0.0,1.0
2025-11-17,61.48,65.3871,61.42,65.0,180466,61.48,65.3871,61.42,65.0,180466,0.0,1.0
2025-11-18,61.6,62.595,60.04,61.47,152584,61.6,62.595,60.04,61.47,152584,0.0,1.0
2025-11-19,62.16,64.4041,61.55,61.71,198015,62.16,64.4041,61.55,61.71,198015,0.0,1.0
2025-11-20,60.01,63.68,59.76,62.63,171276,60.01,63.68,59.76,62.63,171276,0.0,1.0
2025-11-21,61.7,62.32,60.06,60.06,153512,61.7,62.32,60.06,60.06,153512,0.0,1.0
2025-11-24,63.35,63.49,61.76,62.0,173510,63.35,63.49,61.76,62.0,173510,0.0,1.0
2025-11-25,64.0,64.665,63.145,63.25,175947,64.0,64.665,63.145,63.25,175947,0.0,1.0
2025-11-26,64.66,65.37,63.78,63.78,192923,64.66,65.37,63.78,63.78,192923,0.0,1.0