date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-27,78.0462,84.9599,78.0462,81.46,18542,78.0462,84.9599,78.0462,81.46,18542,0.0,1.0
2024-03-28,81.496,82.41,81.19,81.19,3984,81.496,82.41,81.19,81.19,3984,0.0,1.0
2024-04-01,80.0117,81.0,78.7,81.0,2540,80.0117,81.0,78.7,81.0,2540,0.0,1.0
2024-04-02,75.7192,75.86,74.02,74.53,8473,75.7192,75.86,74.02,74.53,8473,0.0,1.0
2024-04-03,75.6206,76.58,75.5,75.76,10590,75.6206,76.58,75.5,75.76,10590,0.0,1.0
2024-04-04,78.605,79.0,77.02,77.75,4992,78.605,79.0,77.02,77.75,4992,0.0,1.0
2024-04-05,77.4461,78.255,77.06,77.25,2279,77.4461,78.255,77.06,77.25,2279,0.0,1.0
2024-04-08,82.2393,82.88,82.17,82.71,4009,82.2393,82.88,82.17,82.71,4009,0.0,1.0
2024-04-09,79.1117,81.07,79.1117,81.07,868,79.1117,81.07,79.1117,81.07,868,0.0,1.0
2024-04-10,80.0558,80.0558,77.51,77.51,2488,80.0558,80.0558,77.51,77.51,2488,0.0,1.0
2024-04-11,80.77,82.0,80.695,82.0,1283,80.77,82.0,80.695,82.0,1283,0.0,1.0
2024-04-12,76.76,80.1305,75.85,80.1305,4792,76.76,80.1305,75.85,80.1305,4792,0.0,1.0
2024-04-15,72.36,76.59,71.7984,76.59,4254,72.36,76.59,71.7984,76.59,4254,0.0,1.0
2024-04-16,71.76,73.09,71.31,73.09,2381,71.76,73.09,71.31,73.09,2381,0.0,1.0
2024-04-17,69.79,71.68,68.93,71.67,3669,69.79,71.68,68.93,71.67,3669,0.0,1.0
2024-04-18,72.7538,73.419,72.545,72.88,2370,72.7538,73.419,72.545,72.88,2370,0.0,1.0
2024-04-19,73.5677,75.58,73.06,75.58,4691,73.5677,75.58,73.06,75.58,4691,0.0,1.0
2024-04-22,76.2466,76.39,75.58,75.75,2160,76.2466,76.39,75.58,75.75,2160,0.0,1.0
2024-04-23,76.1906,76.4719,76.1906,76.3864,1263,76.1906,76.4719,76.1906,76.3864,1263,0.0,1.0
2024-04-24,73.05,75.75,73.05,75.68,1827,73.05,75.75,73.05,75.68,1827,0.0,1.0
2024-04-25,74.1027,74.1027,74.1027,74.1027,445,74.1027,74.1027,74.1027,74.1027,445,0.0,1.0
2024-04-26,72.89,74.54,72.89,74.54,2760,72.89,74.54,72.89,74.54,2760,0.0,1.0
2024-04-29,71.87,72.15,70.89,70.89,10604,71.87,72.15,70.89,70.89,10604,0.0,1.0
2024-04-30,67.9214,69.95,67.9214,69.95,2371,67.9214,69.95,67.9214,69.95,2371,0.0,1.0
2024-05-01,66.3211,68.64,65.07,68.64,2874,66.3211,68.64,65.07,68.64,2874,0.0,1.0
2024-05-02,67.9204,67.9204,67.03,67.03,962,67.9204,67.9204,67.03,67.03,962,0.0,1.0
2024-05-03,71.0371,71.0371,70.8599,70.8599,645,71.0371,71.0371,70.8599,70.8599,645,0.0,1.0
2024-05-06,72.3923,73.52,72.3923,73.52,956,72.3923,73.52,72.3923,73.52,956,0.0,1.0
2024-05-07,72.2272,73.74,72.2272,72.8485,1575,72.2272,73.74,72.2272,72.8485,1575,0.0,1.0
2024-05-08,71.3061,71.8559,71.07,71.07,1099,71.3061,71.8559,71.07,71.07,1099,0.0,1.0
2024-05-09,71.5384,71.5384,70.1964,70.1964,422,71.5384,71.5384,70.1964,70.1964,422,0.0,1.0
2024-05-10,69.5496,69.86,69.5496,69.86,2767,69.5496,69.86,69.5496,69.86,2767,0.0,1.0
2024-05-13,72.08,73.49,71.63,73.49,9492,72.08,73.49,71.63,73.49,9492,0.0,1.0
2024-05-14,70.4614,70.7827,70.4614,70.7827,994,70.4614,70.7827,70.4614,70.7827,994,0.0,1.0
2024-05-15,75.5911,75.5911,74.27,74.27,1031,75.5911,75.5911,74.27,74.27,1031,0.0,1.0
2024-05-16,74.6859,74.6859,74.6859,74.6859,629,74.6859,74.6859,74.6859,74.6859,629,0.0,1.0
2024-05-17,76.6574,77.0,76.56,76.56,1716,76.6574,77.0,76.56,76.56,1716,0.0,1.0
2024-05-20,80.0264,80.0264,77.86,77.86,2446,80.0264,80.0264,77.86,77.86,2446,0.0,1.0
2024-05-21,79.4068,81.79,79.4068,81.79,2909,79.4068,81.79,79.4068,81.79,2909,0.0,1.0
2024-05-22,79.8245,79.8245,79.8245,79.8245,647,79.8245,79.8245,79.8245,79.8245,647,0.0,1.0
2024-05-23,76.826,77.9038,76.55,77.9038,5071,76.826,77.9038,76.55,77.9038,5071,0.0,1.0
2024-05-24,79.0515,79.0515,76.815,78.07,2376,79.0515,79.0515,76.815,78.07,2376,0.0,1.0
2024-05-28,78.3388,79.04,77.29,79.04,2114,78.3388,79.04,77.29,79.04,2114,0.0,1.0
2024-05-29,76.59,78.15,76.59,78.15,2394,76.59,78.15,76.59,78.15,2394,0.0,1.0
2024-05-30,78.4488,78.4488,78.1,78.1,1777,78.4488,78.4488,78.1,78.1,1777,0.0,1.0
2024-05-31,77.5542,78.569,76.94,78.569,1523,77.5542,78.569,76.94,78.569,1523,0.0,1.0
2024-06-03,79.2063,80.24,79.2063,80.24,1280,79.2063,80.24,79.2063,80.24,1280,0.0,1.0
2024-06-04,80.442,80.715,79.65,79.815,1085,80.442,80.715,79.65,79.815,1085,0.0,1.0
2024-06-05,81.6263,81.6263,81.5101,81.5101,889,81.6263,81.6263,81.5101,81.5101,889,0.0,1.0
2024-06-06,80.7538,82.1399,80.7538,82.1399,753,80.7538,82.1399,80.7538,82.1399,753,0.0,1.0
2024-06-07,79.2617,79.27,79.12,79.12,781,79.2617,79.27,79.12,79.12,781,0.0,1.0
2024-06-10,79.6505,79.6505,79.4401,79.4401,766,79.6505,79.6505,79.4401,79.4401,766,0.0,1.0
2024-06-11,77.1961,77.1961,76.907,76.907,993,77.1961,77.1961,76.907,76.907,993,0.0,1.0
2024-06-12,76.78,79.6,76.78,79.57,2917,76.78,79.6,76.78,79.57,2917,0.0,1.0
2024-06-13,76.2058,77.0092,76.2058,77.0092,654,76.2058,77.0092,76.2058,77.0092,654,0.0,1.0
2024-06-14,74.45,77.19,74.45,77.19,1689,74.45,77.19,74.45,77.19,1689,0.0,1.0
2024-06-17,76.1474,76.1474,74.78,74.7819,665,76.1474,76.1474,74.78,74.7819,665,0.0,1.0
2024-06-18,73.423,74.43,73.423,74.43,1311,73.423,74.43,73.423,74.43,1311,0.0,1.0
2024-06-20,74.2392,74.2392,73.82,74.01,715,74.2392,74.2392,73.82,74.01,715,0.0,1.0
2024-06-21,73.3851,73.3851,73.15,73.15,679,73.3851,73.3851,73.15,73.15,679,0.0,1.0
2024-06-24,67.6162,70.426,67.6162,70.1,3539,67.6162,70.426,67.6162,70.1,3539,0.0,1.0
2024-06-25,70.8999,71.17,69.69,69.69,1720,70.8999,71.17,69.69,69.69,1720,0.0,1.0
2024-06-26,69.5,71.09,69.5,70.92,2401,69.5,71.09,69.5,70.92,2401,0.0,1.0
2024-06-27,70.2347,70.5,70.2347,70.5,3370,70.2347,70.5,70.2347,70.5,3370,0.0,1.0
2024-06-28,68.703,70.0,68.703,70.0,454,68.703,70.0,68.703,70.0,454,0.0,1.0
2024-07-01,72.0484,72.0484,71.735,71.735,1503,72.0484,72.0484,71.735,71.735,1503,0.0,1.0
2024-07-02,70.6602,70.96,70.6602,70.96,638,70.6602,70.96,70.6602,70.96,638,0.0,1.0
2024-07-03,69.861,70.77,68.9,70.77,720,69.861,70.77,68.9,70.77,720,0.0,1.0
2024-07-05,64.5427,64.5427,64.5427,64.5427,608,64.5427,64.5427,64.5427,64.5427,608,0.0,1.0
2024-07-08,64.533,64.533,61.66,64.4,1652,64.533,64.533,61.66,64.4,1652,0.0,1.0
2024-07-09,66.014,66.014,65.55,65.57,648,66.014,66.014,65.55,65.57,648,0.0,1.0
2024-07-10,65.5957,65.8,65.5957,65.8,848,65.5957,65.8,65.5957,65.8,848,0.0,1.0
2024-07-11,65.6068,66.0,65.6068,66.0,425,65.6068,66.0,65.6068,66.0,425,0.0,1.0
2024-07-12,66.5,67.98,66.275,67.98,1414,66.5,67.98,66.275,67.98,1414,0.0,1.0
2024-07-15,72.4358,72.4358,71.82,71.82,2492,72.4358,72.4358,71.82,71.82,2492,0.0,1.0
2024-07-16,74.3209,74.3209,72.29,73.07,935,74.3209,74.3209,72.29,73.07,935,0.0,1.0
2024-07-17,73.8789,74.1599,73.63,74.1599,1058,73.8789,74.1599,73.63,74.1599,1058,0.0,1.0
2024-07-18,72.7148,72.7148,72.17,72.32,663,72.7148,72.7148,72.17,72.32,663,0.0,1.0
2024-07-19,76.8833,76.8833,76.0,76.0,1118,76.8833,76.8833,76.0,76.0,1118,0.0,1.0
2024-07-22,77.9104,77.9104,76.54,77.48,1114,77.9104,77.9104,76.54,77.48,1114,0.0,1.0
2024-07-23,74.8917,74.8917,74.8917,74.8917,367,74.8917,74.8917,74.8917,74.8917,367,0.0,1.0
2024-07-24,75.0512,76.365,75.0512,76.365,1481,75.0512,76.365,75.0512,76.365,1481,0.0,1.0
2024-07-25,73.922,74.3,72.67,72.75,2660,73.922,74.3,72.67,72.75,2660,0.0,1.0
2024-07-26,77.6281,77.75,77.1118,77.75,1182,77.6281,77.75,77.1118,77.75,1182,0.0,1.0
2024-07-29,76.8482,79.51,76.8482,79.51,1626,76.8482,79.51,76.8482,79.51,1626,0.0,1.0
2024-07-30,75.3234,75.48,75.3234,75.48,736,75.3234,75.48,75.3234,75.48,736,0.0,1.0
2024-07-31,74.5009,76.0799,74.5009,75.32,582,74.5009,76.0799,74.5009,75.32,582,0.0,1.0
2024-08-01,72.3271,72.3271,72.3271,72.3271,380,72.3271,72.3271,72.3271,72.3271,380,0.0,1.0
2024-08-02,71.5212,72.02,71.5212,72.02,410,71.5212,72.02,71.5212,72.02,410,0.0,1.0
2024-08-05,60.8049,62.22,57.23,57.23,2432,60.8049,62.22,57.23,57.23,2432,0.0,1.0
2024-08-06,64.7751,64.7751,64.7751,64.7751,548,64.7751,64.7751,64.7751,64.7751,548,0.0,1.0
2024-08-07,62.4998,63.46,62.4998,63.46,30676,62.4998,63.46,62.4998,63.46,30676,0.0,1.0
2024-08-08,68.0087,68.0087,66.45,66.45,309,68.0087,68.0087,66.45,66.45,309,0.0,1.0
2024-08-09,69.3363,69.3363,69.05,69.05,516,69.3363,69.3363,69.05,69.05,516,0.0,1.0
2024-08-12,67.4222,67.4222,67.4222,67.4222,222,67.4222,67.4222,67.4222,67.4222,222,0.0,1.0
2024-08-13,69.4782,70.0386,67.9906,67.9906,611,69.4782,70.0386,67.9906,67.9906,611,0.0,1.0
2024-08-14,67.3572,67.53,67.3572,67.53,410,67.3572,67.53,67.3572,67.53,410,0.0,1.0
2024-08-15,65.2416,67.54,65.2416,67.49,1261,65.2416,67.54,65.2416,67.49,1261,0.0,1.0
2024-08-16,68.1982,68.1982,65.93,66.06,816,68.1982,68.1982,65.93,66.06,816,0.0,1.0
2024-08-19,67.4578,67.4578,67.4192,67.4192,924,67.4578,67.4578,67.4192,67.4192,924,0.0,1.0
2024-08-20,67.9636,67.9636,67.3901,67.3901,574,67.9636,67.9636,67.3901,67.3901,574,0.0,1.0
2024-08-21,70.2847,70.2847,70.2847,70.2847,186,70.2847,70.2847,70.2847,70.2847,186,0.0,1.0
2024-08-22,68.8191,68.95,68.8191,68.95,407,68.8191,68.95,68.8191,68.95,407,0.0,1.0
2024-08-23,72.6168,72.6168,72.6168,72.6168,775,72.6168,72.6168,72.6168,72.6168,775,0.0,1.0
2024-08-26,72.2869,72.82,72.2869,72.82,499,72.2869,72.82,72.2869,72.82,499,0.0,1.0
2024-08-27,70.7115,70.9599,70.43,70.43,1563,70.7115,70.9599,70.43,70.43,1563,0.0,1.0
2024-08-28,67.5225,67.5225,67.2352,67.2352,626,67.5225,67.5225,67.2352,67.2352,626,0.0,1.0
2024-08-29,70.5176,70.5176,68.06,68.06,645,70.5176,70.5176,68.06,68.06,645,0.0,1.0
2024-08-30,67.1201,67.1201,67.1201,67.1201,183,67.1201,67.1201,67.1201,67.1201,183,0.0,1.0
2024-09-03,66.1808,69.13,65.61,69.13,1625,66.1808,69.13,65.61,69.13,1625,0.0,1.0
2024-09-04,66.2199,66.2199,63.8,63.8,495,66.2199,66.2199,63.8,63.8,495,0.0,1.0
2024-09-05,63.872,64.57,63.872,64.2,756,63.872,64.57,63.872,64.2,756,0.0,1.0
2024-09-06,61.0708,61.0708,60.65,60.9962,1308,61.0708,61.0708,60.65,60.9962,1308,0.0,1.0
2024-09-09,65.172,65.172,63.0,64.38,5975,65.172,65.172,63.0,64.38,5975,0.0,1.0
2024-09-10,66.1398,66.1398,64.9,65.0,987,66.1398,66.1398,64.9,65.0,987,0.0,1.0
2024-09-11,65.7712,65.7712,65.7712,65.7712,276,65.7712,65.7712,65.7712,65.7712,276,0.0,1.0
2024-09-12,66.5837,66.5837,66.17,66.17,539,66.5837,66.5837,66.17,66.17,539,0.0,1.0
2024-09-13,67.9,68.03,66.0,66.0,787,67.9,68.03,66.0,66.0,787,0.0,1.0
2024-09-16,66.1286,66.1286,65.94,65.94,735,66.1286,66.1286,65.94,65.94,735,0.0,1.0
2024-09-17,68.4747,69.6699,68.4747,69.05,1543,68.4747,69.6699,68.4747,69.05,1543,0.0,1.0
2024-09-18,68.6115,68.6115,67.7201,68.54,729,68.6115,68.6115,67.7201,68.54,729,0.0,1.0
2024-09-19,72.1695,72.1695,71.99,71.99,1076,72.1695,72.1695,71.99,71.99,1076,0.0,1.0
2024-09-20,71.713,72.16,71.713,71.8768,940,71.713,72.16,71.713,71.8768,940,0.0,1.0
2024-09-23,72.1695,72.1695,72.1695,72.1695,244,72.1695,72.1695,72.1695,72.1695,244,0.0,1.0
2024-09-24,73.3057,73.3057,71.6,71.6,2881,73.3057,73.3057,71.6,71.6,2881,0.0,1.0
2024-09-25,72.0878,73.15,72.0878,72.83,625,72.0878,73.15,72.0878,72.83,625,0.0,1.0
2024-09-26,73.9314,74.285,73.9314,74.285,866,73.9314,74.285,73.9314,74.285,866,0.0,1.0
2024-09-27,74.8977,75.0,74.8977,75.0,979,74.8977,75.0,74.8977,75.0,979,0.0,1.0
2024-09-30,72.3942,72.3942,72.3942,72.3942,217,72.3942,72.3942,72.3942,72.3942,217,0.0,1.0
2024-10-01,70.4393,71.3715,70.4393,71.3715,733,70.4393,71.3715,70.4393,71.3715,733,0.0,1.0
2024-10-02,68.7346,68.7346,68.7346,68.7346,165,68.7346,68.7346,68.7346,68.7346,165,0.0,1.0
2024-10-03,69.5274,69.5274,68.9403,68.9403,441,69.5274,69.5274,68.9403,68.9403,441,0.0,1.0
2024-10-04,71.0599,71.0599,71.0599,71.0599,245,71.0599,71.0599,71.0599,71.0599,245,0.0,1.0
2024-10-07,72.1907,72.7,72.1801,72.2184,3797,72.1907,72.7,72.1801,72.2184,3797,0.0,1.0
2024-10-08,70.9866,70.9866,70.9866,70.9866,296,70.9866,70.9866,70.9866,70.9866,296,0.0,1.0
2024-10-09,69.5346,69.5346,69.5346,69.5346,98,69.5346,69.5346,69.5346,69.5346,98,0.0,1.0
2024-10-10,68.011,68.011,67.43,67.43,1338,68.011,68.011,67.43,67.43,1338,0.0,1.0
2024-10-11,71.8366,71.8366,71.8366,71.8366,245,71.8366,71.8366,71.8366,71.8366,245,0.0,1.0
2024-10-14,75.197,75.197,74.5702,74.5702,1194,75.197,75.197,74.5702,74.5702,1194,0.0,1.0
2024-10-15,76.3313,77.0,75.4699,75.85,2406,76.3313,77.0,75.4699,75.85,2406,0.0,1.0
2024-10-16,77.271,77.48,77.271,77.48,556,77.271,77.48,77.271,77.48,556,0.0,1.0
2024-10-17,76.0448,77.11,76.02,77.11,1348,76.0448,77.11,76.02,77.11,1348,0.0,1.0
2024-10-18,78.1616,78.37,77.7101,77.7101,1085,78.1616,78.37,77.7101,77.7101,1085,0.0,1.0
2024-10-21,77.3099,77.3099,76.65,76.65,923,77.3099,77.3099,76.65,76.65,923,0.0,1.0
2024-10-22,76.8888,76.93,76.8888,76.93,510,76.8888,76.93,76.8888,76.93,510,0.0,1.0
2024-10-23,75.5764,75.5764,74.7601,74.98,862,75.5764,75.5764,74.7601,74.98,862,0.0,1.0
2024-10-24,77.7434,77.7434,77.7434,77.7434,202,77.7434,77.7434,77.7434,77.7434,202,0.0,1.0
2024-10-25,76.1241,76.1241,76.1241,76.1241,127,76.1241,76.1241,76.1241,76.1241,127,0.0,1.0
2024-10-28,79.2473,79.2473,79.2473,79.2473,413,79.2473,79.2473,79.2473,79.2473,413,0.0,1.0
2024-10-29,82.9227,82.9227,82.9227,82.9227,1015,82.9227,82.9227,82.9227,82.9227,1015,0.0,1.0
2024-10-30,81.8509,81.8509,81.8509,81.8509,196,81.8509,81.8509,81.8509,81.8509,196,0.0,1.0
2024-10-31,79.9083,81.24,79.9083,81.24,813,79.9083,81.24,79.9083,81.24,813,0.0,1.0
2024-11-01,78.8173,79.85,78.8173,79.85,610,78.8173,79.85,78.8173,79.85,610,0.0,1.0
2024-11-04,76.7143,76.7143,76.7143,76.7143,374,76.7143,76.7143,76.7143,76.7143,374,0.0,1.0
2024-11-05,79.1161,79.1161,79.1161,79.1161,401,79.1161,79.1161,79.1161,79.1161,401,0.0,1.0
2024-11-06,86.9521,86.9521,84.79,84.79,1545,86.9521,86.9521,84.79,84.79,1545,0.0,1.0
2024-11-07,87.2579,87.2579,86.0499,86.05,3232,87.2579,87.2579,86.0499,86.05,3232,0.0,1.0
2024-11-08,87.317,89.88,86.79,89.88,6022,87.317,89.88,86.79,89.88,6022,0.0,1.0
2024-11-11,99.1181,99.1181,88.33,88.33,6039,99.1181,99.1181,88.33,88.33,6039,0.0,1.0
2024-11-12,102.2252,102.2252,97.42,99.05,1910,102.2252,102.2252,97.42,99.05,1910,0.0,1.0
2024-11-13,102.3272,104.13,102.3272,102.68,3969,102.3272,104.13,102.3272,102.68,3969,0.0,1.0
2024-11-14,99.918,101.78,99.918,101.78,1786,99.918,101.78,99.918,101.78,1786,0.0,1.0
2024-11-15,104.0365,104.0365,100.35,100.9964,538,104.0365,104.0365,100.35,100.9964,538,0.0,1.0
2024-11-18,104.0555,107.16,103.92,107.16,2278,104.0555,107.16,103.92,107.16,2278,0.0,1.0
2024-11-19,105.347,106.9186,104.74,104.74,3698,105.347,106.9186,104.74,104.74,3698,0.0,1.0
2024-11-20,107.79,108.23,106.53,107.35,7408,107.79,108.23,106.53,107.35,7408,0.0,1.0
2024-11-21,111.8193,112.33,110.25,110.9109,1941,111.8193,112.33,110.25,110.9109,1941,0.0,1.0
2024-11-22,113.2597,113.35,111.0,112.48,5454,113.2597,113.35,111.0,112.48,5454,0.0,1.0
2024-11-25,107.738,111.21,107.73,111.21,2603,107.738,111.21,107.73,111.21,2603,0.0,1.0
2024-11-26,103.9281,106.08,103.9281,105.44,5143,103.9281,106.08,103.9281,105.44,5143,0.0,1.0
2024-11-27,109.9092,109.9092,108.34,108.34,1471,109.9092,109.9092,108.34,108.34,1471,0.0,1.0
2024-11-29,110.8,113.34,110.8,113.34,1787,110.8,113.34,110.8,113.34,1787,0.0,1.0
2024-12-02,108.8524,110.34,108.8524,110.0,1890,108.8524,110.34,108.8524,110.0,1890,0.0,1.0
2024-12-03,109.0356,109.107,108.33,109.07,735,109.0356,109.107,108.33,109.07,735,0.0,1.0
2024-12-04,112.9379,112.95,112.7,112.7,580,112.9379,112.95,112.7,112.7,580,0.0,1.0
2024-12-05,112.8307,118.19,112.6095,113.15,6113,112.8307,118.19,112.6095,113.15,6113,0.0,1.0
2024-12-06,115.4108,115.83,112.9337,112.9337,2378,115.4108,115.83,112.9337,112.9337,2378,0.0,1.0
2024-12-09,109.7866,115.42,109.7866,115.42,1519,109.7866,115.42,109.7866,115.42,1519,0.0,1.0
2024-12-10,109.8361,109.8361,108.18,108.18,747,109.8361,109.8361,108.18,108.18,747,0.0,1.0
2024-12-11,115.3651,117.19,114.15,117.19,1474,115.3651,117.19,114.15,117.19,1474,0.0,1.0
2024-12-12,113.8119,116.2,113.8119,115.68,696,113.8119,116.2,113.8119,115.68,696,0.0,1.0
2024-12-13,115.6598,117.49,113.76,117.23,1740,115.6598,117.49,113.76,117.23,1740,0.0,1.0
2024-12-16,120.7417,122.52,120.2287,120.2287,3825,120.7417,122.52,120.2287,120.2287,3825,0.0,1.0
2024-12-17,121.6866,121.72,120.74,120.74,2320,121.6866,121.72,120.74,120.74,2320,0.0,1.0
2024-12-18,115.0626,118.7799,115.0626,118.7799,2174,115.0626,118.7799,115.0626,118.7799,2174,0.0,1.0
2024-12-19,109.883,114.8849,109.12,114.8849,2811,109.883,114.8849,109.12,114.8849,2811,0.0,1.0
2024-12-20,109.99,113.18,107.82,113.18,1758,109.99,113.18,107.82,113.18,1758,0.0,1.0
2024-12-23,105.8606,107.51,105.81,107.51,1474,105.8606,107.51,105.81,107.51,1474,0.0,1.0
2024-12-24,112.1239,112.1239,111.3018,111.3018,511,112.1239,112.1239,111.3018,111.3018,511,0.0,1.0
2024-12-26,108.6534,108.6534,108.6534,108.6534,276,108.6534,108.6534,108.6534,108.6534,276,0.0,1.0
2024-12-27,107.2367,107.2367,107.2367,107.2367,236,107.2367,107.2367,107.2367,107.2367,236,0.0,1.0
2024-12-30,107.486,107.5094,104.05,104.62,2568,107.486,107.5094,104.05,104.62,2568,0.0,1.0
2024-12-31,106.2137,109.07,106.2137,109.07,918,106.2137,109.07,106.2137,109.07,918,0.0,1.0
2025-01-02,110.6144,110.89,110.53,110.53,608,110.6144,110.89,110.53,110.53,608,0.0,1.0
2025-01-03,111.8382,112.77,111.8382,112.77,1555,111.8382,112.77,111.8382,112.77,1555,0.0,1.0
2025-01-06,116.1044,116.48,112.83,112.83,2388,116.1044,116.48,112.83,112.83,2388,0.0,1.0
2025-01-07,109.8099,116.1,109.8099,116.1,5257,109.8099,116.1,109.8099,116.1,5257,0.0,1.0
2025-01-08,106.7562,108.0808,106.7562,108.08,1450,106.7562,108.0808,106.7562,108.08,1450,0.0,1.0
2025-01-10,108.8251,112.0,108.8251,109.31,4895,108.8251,112.0,108.8251,109.31,4895,0.0,1.0
2025-01-13,105.74,105.92,102.455,102.455,1900,105.74,105.92,102.455,102.455,1900,0.0,1.0
2025-01-14,109.8834,109.8834,109.33,109.5,724,109.8834,109.8834,109.33,109.5,724,0.0,1.0
2025-01-15,113.6711,113.6711,113.47,113.47,1376,113.6711,113.6711,113.47,113.47,1376,0.0,1.0
2025-01-16,114.49,118.18,109.9,118.18,2076,114.49,118.18,109.9,118.18,2076,0.0,1.0
2025-01-17,118.7136,121.99,115.9029,115.9029,2332,118.7136,121.99,115.9029,115.9029,2332,0.0,1.0
2025-01-21,119.1147,125.86,117.066,120.0,1831,119.1147,125.86,117.066,120.0,1831,0.0,1.0
2025-01-22,119.5557,119.5557,114.9301,114.9301,1237,119.5557,119.5557,114.9301,114.9301,1237,0.0,1.0
2025-01-23,118.5125,119.45,118.5125,119.45,882,118.5125,119.45,118.5125,119.45,882,0.0,1.0
2025-01-24,120.1956,120.5,120.1956,120.5,398,120.1956,120.5,120.1956,120.5,398,0.0,1.0
2025-01-27,114.1306,116.3308,114.1306,116.3308,855,114.1306,116.3308,114.1306,116.3308,855,0.0,1.0
2025-01-28,116.095,117.2,116.095,117.2,1053,116.095,117.2,116.095,117.2,1053,0.0,1.0
2025-01-29,118.3706,118.3706,116.385,116.48,455,118.3706,118.3706,116.385,116.48,455,0.0,1.0
2025-01-30,119.515,121.4045,118.49,120.15,890,119.515,121.4045,118.49,120.15,890,0.0,1.0
2025-01-31,114.4824,114.4824,114.4824,114.4824,636,114.4824,114.4824,114.4824,114.4824,636,0.0,1.0
2025-02-03,114.6643,114.6643,104.65,104.65,3387,114.6643,114.6643,104.65,104.65,3387,0.0,1.0
2025-02-04,111.7847,116.08,111.7847,116.08,3147,111.7847,116.08,111.7847,116.08,3147,0.0,1.0
2025-02-05,110.3396,110.3396,110.3396,110.3396,356,110.3396,110.3396,110.3396,110.3396,356,0.0,1.0
2025-02-06,109.8221,110.38,109.8221,110.35,545,109.8221,110.38,109.8221,110.35,545,0.0,1.0
2025-02-07,108.3647,111.0492,108.3647,111.0492,1175,108.3647,111.0492,108.3647,111.0492,1175,0.0,1.0
2025-02-10,110.3691,110.3691,110.3691,110.3691,154,110.3691,110.3691,110.3691,110.3691,154,0.0,1.0
2025-02-11,107.3498,107.3498,107.3498,107.3498,384,107.3498,107.3498,107.3498,107.3498,384,0.0,1.0
2025-02-12,109.616,109.616,109.616,109.616,272,109.616,109.616,109.616,109.616,272,0.0,1.0
2025-02-13,108.5392,108.5392,108.5392,108.5392,224,108.5392,108.5392,108.5392,108.5392,224,0.0,1.0
2025-02-14,110.8371,110.8371,108.65,108.65,702,110.8371,110.8371,108.65,108.65,702,0.0,1.0
2025-02-18,106.4156,112.15,104.56,112.15,3115,106.4156,112.15,104.56,112.15,3115,0.0,1.0
2025-02-19,109.1091,109.1091,109.08,109.08,2339,109.1091,109.1091,109.08,109.08,2339,0.0,1.0
2025-02-20,111.4065,111.5132,109.18,109.18,2151,111.4065,111.5132,109.18,109.18,2151,0.0,1.0
2025-02-21,107.7702,110.85,107.7702,110.85,2362,107.7702,110.85,107.7702,110.85,2362,0.0,1.0
2025-02-24,107.0047,108.01,107.0047,108.01,645,107.0047,108.01,107.0047,108.01,645,0.0,1.0
2025-02-25,99.74,100.02,97.2486,100.02,2370,99.74,100.02,97.2486,100.02,2370,0.0,1.0
2025-02-26,95.2528,96.82,95.2528,96.82,1028,95.2528,96.82,95.2528,96.82,1028,0.0,1.0
2025-02-27,94.3779,94.3779,94.3779,94.3779,215,94.3779,94.3779,94.3779,94.3779,215,0.0,1.0
2025-02-28,95.2029,95.7924,91.65,91.65,516,95.2029,95.7924,91.65,91.65,516,0.0,1.0
2025-03-03,97.6049,105.74,97.6049,105.74,3642,97.6049,105.74,97.6049,105.74,3642,0.0,1.0
2025-03-04,98.9639,98.9639,96.2637,96.2637,801,98.9639,98.9639,96.2637,96.2637,801,0.0,1.0
2025-03-05,102.1656,102.1656,100.6704,100.6704,383,102.1656,102.1656,100.6704,100.6704,383,0.0,1.0
2025-03-06,100.5782,100.5782,100.5782,100.5782,143,100.5782,100.5782,100.5782,100.5782,143,0.0,1.0
2025-03-07,99.0561,101.7504,99.0561,101.7504,1221,99.0561,101.7504,99.0561,101.7504,1221,0.0,1.0
2025-03-10,89.736,89.736,87.731,87.731,1308,89.736,89.736,87.731,87.731,1308,0.0,1.0
2025-03-11,93.9789,93.9789,89.68,89.68,345,93.9789,93.9789,89.68,89.68,345,0.0,1.0
2025-03-12,93.7803,93.7803,93.52,93.52,281,93.7803,93.7803,93.52,93.52,281,0.0,1.0
2025-03-13,90.9059,90.9059,90.9059,90.9059,92,90.9059,90.9059,90.9059,90.9059,92,0.0,1.0
2025-03-14,96.3231,96.3231,95.2868,95.2868,551,96.3231,96.3231,95.2868,95.2868,551,0.0,1.0
2025-03-17,95.716,95.716,93.775,93.775,901,95.716,95.716,93.775,93.775,901,0.0,1.0
2025-03-18,92.7,92.7,92.7,92.7,46,92.7,92.7,92.7,92.7,46,0.0,1.0
2025-03-19,96.6749,96.6749,96.45,96.45,166,96.6749,96.6749,96.45,96.45,166,0.0,1.0
2025-03-20,95.4905,95.85,95.4905,95.85,398,95.4905,95.85,95.4905,95.85,398,0.0,1.0
2025-03-21,95.2643,95.2643,95.2643,95.2643,29,95.2643,95.2643,95.2643,95.2643,29,0.0,1.0
2025-03-24,99.9406,99.9406,99.455,99.455,285,99.9406,99.9406,99.455,99.455,285,0.0,1.0
2025-03-25,99.6449,99.6449,99.6449,99.6449,83,99.6449,99.6449,99.6449,99.6449,83,0.0,1.0
2025-03-26,98.0042,98.0042,98.0042,98.0042,122,98.0042,98.0042,98.0042,98.0042,122,0.0,1.0
2025-03-27,98.867,98.867,98.867,98.867,127,98.867,98.867,98.867,98.867,127,0.0,1.0
2025-03-28,94.9459,96.6,94.9459,96.6,544,94.9459,96.6,94.9459,96.6,544,0.0,1.0
2025-03-31,93.3247,93.3247,93.1,93.1,912,93.3247,93.3247,93.1,93.1,912,0.0,1.0
2025-04-01,96.4104,96.4104,95.2147,95.2147,162,96.4104,96.4104,95.2147,95.2147,162,0.0,1.0
2025-04-02,98.0046,98.0046,98.0046,98.0046,95,98.0046,98.0046,98.0046,98.0046,95,0.0,1.0
2025-04-03,92.8648,94.1337,92.8648,94.1337,1067,92.8648,94.1337,92.8648,94.1337,1067,0.0,1.0
2025-04-04,95.1449,95.1449,95.1449,95.1449,135,95.1449,95.1449,95.1449,95.1449,135,0.0,1.0
2025-04-07,88.7323,91.21,87.53,87.53,5042,88.7323,91.21,87.53,87.53,5042,0.0,1.0
2025-04-08,87.0416,87.0416,87.0416,87.0416,127,87.0416,87.0416,87.0416,87.0416,127,0.0,1.0
2025-04-09,93.3155,93.3155,91.01,91.01,4498,93.3155,93.3155,91.01,91.01,4498,0.0,1.0
2025-04-10,90.0773,90.0773,90.0773,90.0773,44,90.0773,90.0773,90.0773,90.0773,44,0.0,1.0
2025-04-11,94.9581,94.9581,92.1152,93.9,4298,94.9581,94.9581,92.1152,93.9,4298,0.0,1.0
2025-04-14,95.9913,98.84,95.9913,98.84,1589,95.9913,98.84,95.9913,98.84,1589,0.0,1.0
2025-04-15,95.4814,95.77,95.4814,95.77,1648,95.4814,95.77,95.4814,95.77,1648,0.0,1.0
2025-04-16,95.505,95.505,95.505,95.505,48,95.505,95.505,95.505,95.505,48,0.0,1.0
2025-04-17,96.075,96.075,96.075,96.075,100,96.075,96.075,96.075,96.075,100,0.0,1.0
2025-04-21,99.1555,99.1555,97.6,97.6,1385,99.1555,99.1555,97.6,97.6,1385,0.0,1.0
2025-04-22,103.7755,103.7755,102.2925,102.2925,1213,103.7755,103.7755,102.2925,102.2925,1213,0.0,1.0
2025-04-23,106.045,106.045,106.045,106.045,142,106.045,106.045,106.045,106.045,142,0.0,1.0
2025-04-24,105.9219,105.9219,105.54,105.54,285,105.9219,105.9219,105.54,105.54,285,0.0,1.0
2025-04-25,107.4759,110.0,106.1051,110.0,1666,107.4759,110.0,106.1051,110.0,1666,0.0,1.0
2025-04-28,108.0587,108.1089,108.0587,108.1089,405,108.0587,108.1089,108.0587,108.1089,405,0.0,1.0
2025-04-29,108.3742,108.4218,108.0,108.0,512,108.3742,108.4218,108.0,108.0,512,0.0,1.0
2025-04-30,106.7089,106.7089,106.7089,106.7089,204,106.7089,106.7089,106.7089,106.7089,204,0.0,1.0
2025-05-01,110.575,110.8633,107.6131,110.8633,567,110.575,110.8633,107.6131,110.8633,567,0.0,1.0
2025-05-02,110.92,111.0,110.7,111.0,1077,110.92,111.0,110.7,111.0,1077,0.0,1.0
2025-05-05,107.2822,108.0,107.2822,108.0,534,107.2822,108.0,107.2822,108.0,534,0.0,1.0
2025-05-06,107.62,107.62,105.77,105.77,268,107.62,107.62,105.77,105.77,268,0.0,1.0
2025-05-07,109.643,109.643,109.643,109.643,119,109.643,109.643,109.643,109.643,119,0.0,1.0
2025-05-08,114.9704,114.9704,113.41,113.41,806,114.9704,114.9704,113.41,113.41,806,0.0,1.0
2025-05-09,116.4961,118.5053,116.4961,118.5053,325,116.4961,118.5053,116.4961,118.5053,325,0.0,1.0
2025-05-12,115.7408,126.69,115.5474,126.69,3455,115.7408,126.69,115.5474,126.69,3455,0.0,1.0
2025-05-13,118.7114,118.7114,118.0,118.0,940,118.7114,118.7114,118.0,118.0,940,0.0,1.0
2025-05-14,117.444,117.444,117.444,117.444,194,117.444,117.444,117.444,117.444,194,0.0,1.0
2025-05-15,116.9484,116.9484,116.9484,116.9484,140,116.9484,116.9484,116.9484,116.9484,140,0.0,1.0
2025-05-16,117.4739,118.5,117.07,117.46,1443,117.4739,118.5,117.07,117.46,1443,0.0,1.0
2025-05-19,119.5456,119.5456,119.5456,119.5456,269,119.5456,119.5456,119.5456,119.5456,269,0.0,1.0
2025-05-20,120.9308,120.9308,117.45,117.45,396,120.9308,120.9308,117.45,117.45,396,0.0,1.0
2025-05-21,123.52,123.52,123.52,123.52,596,123.52,123.52,123.52,123.52,596,0.0,1.0
2025-05-22,125.5729,127.0,125.5729,127.0,1102,125.5729,127.0,125.5729,127.0,1102,0.0,1.0
2025-05-23,123.4185,123.4185,123.4185,123.4185,150,123.4185,123.4185,123.4185,123.4185,150,0.0,1.0
2025-05-27,125.095,125.095,125.095,125.095,238,125.095,125.095,125.095,125.095,238,0.0,1.0
2025-05-28,122.05,122.05,120.3506,120.3506,431,122.05,122.05,120.3506,120.3506,431,0.0,1.0
2025-05-29,119.5743,124.67,119.5743,124.67,398,119.5743,124.67,119.5743,124.67,398,0.0,1.0
2025-05-30,119.37,119.37,118.27,118.27,378,119.37,119.37,118.27,118.27,378,0.0,1.0
2025-06-02,118.605,118.605,118.0,118.0,340,118.605,118.605,118.0,118.0,340,0.0,1.0
2025-06-03,120.3544,121.6646,119.5,120.0608,965,120.3544,121.6646,119.5,120.0608,965,0.0,1.0
2025-06-04,119.13,119.13,119.13,119.13,232,119.13,119.13,119.13,119.13,232,0.0,1.0
2025-06-05,116.2434,119.69,116.2434,119.69,246,116.2434,119.69,116.2434,119.69,246,0.0,1.0
2025-06-06,119.55,119.55,119.55,119.55,360,119.55,119.55,119.55,119.55,360,0.0,1.0
2025-06-09,123.355,123.355,123.0359,123.0359,609,123.355,123.355,123.0359,123.0359,609,0.0,1.0
2025-06-10,124.7681,124.7681,124.7681,124.7681,169,124.7681,124.7681,124.7681,124.7681,169,0.0,1.0
2025-06-11,123.701,126.23,123.701,126.23,403,123.701,126.23,123.701,126.23,403,0.0,1.0
2025-06-12,121.7839,121.7839,121.7839,121.7839,147,121.7839,121.7839,121.7839,121.7839,147,0.0,1.0
2025-06-13,119.4993,119.4993,119.4993,119.4993,243,119.4993,119.4993,119.4993,119.4993,243,0.0,1.0
2025-06-16,122.399,122.58,122.399,122.58,455,122.399,122.58,122.399,122.58,455,0.0,1.0
2025-06-17,118.8457,118.8457,118.16,118.16,587,118.8457,118.8457,118.16,118.16,587,0.0,1.0
2025-06-18,118.99,119.0,118.99,119.0,245,118.99,119.0,118.99,119.0,245,0.0,1.0
2025-06-20,116.1662,116.1662,115.58,115.58,2437,116.1662,116.1662,115.58,115.58,2437,0.0,1.0
2025-06-23,116.2737,117.0,116.2737,116.51,1522,116.2737,117.0,116.2737,116.51,1522,0.0,1.0
2025-06-24,118.8987,120.16,118.8987,120.16,313,118.8987,120.16,118.8987,120.16,313,0.0,1.0
2025-06-25,122.0043,122.0043,122.0043,122.0043,202,122.0043,122.0043,122.0043,122.0043,202,0.0,1.0
2025-06-26,121.8168,121.8168,121.8168,121.8168,247,121.8168,121.8168,121.8168,121.8168,247,0.0,1.0
2025-06-27,121.1454,121.5562,121.1454,121.5562,275,121.1454,121.5562,121.1454,121.5562,275,0.0,1.0
2025-06-30,121.7365,121.7365,121.7365,121.7365,361,121.7365,121.7365,121.7365,121.7365,361,0.0,1.0
2025-07-01,119.2217,120.451,119.2217,120.451,208,119.2217,120.451,119.2217,120.451,208,0.0,1.0
2025-07-02,124.2143,124.2143,121.94,121.94,657,124.2143,124.2143,121.94,121.94,657,0.0,1.0
2025-07-03,123.994,124.7,123.84,124.7,1453,123.994,124.7,123.84,124.7,1453,0.0,1.0
2025-07-07,122.3208,123.03,122.3208,123.03,487,122.3208,123.03,122.3208,123.03,487,0.0,1.0
2025-07-08,123.1966,123.1966,122.6463,122.6463,271,123.1966,123.1966,122.6463,122.6463,271,0.0,1.0
2025-07-09,126.7246,126.7246,123.92,123.92,313,126.7246,126.7246,123.92,123.92,313,0.0,1.0
2025-07-10,128.5178,128.5178,127.601,127.601,1693,128.5178,128.5178,127.601,127.601,1693,0.0,1.0
2025-07-11,133.6788,133.9,132.581,132.581,3174,133.6788,133.9,132.581,132.581,3174,0.0,1.0
2025-07-14,135.94,137.16,135.7292,137.16,2876,135.94,137.16,135.7292,137.16,2876,0.0,1.0
2025-07-15,131.811,135.43,131.811,135.43,5820,131.811,135.43,131.811,135.43,5820,0.0,1.0
2025-07-16,135.0595,135.0756,134.329,134.329,871,135.0595,135.0756,134.329,134.329,871,0.0,1.0
2025-07-17,134.7573,134.7573,133.99,134.42,742,134.7573,134.7573,133.99,134.42,742,0.0,1.0
2025-07-18,132.8937,132.8937,132.61,132.61,1859,132.8937,132.8937,132.61,132.61,1859,0.0,1.0
2025-07-21,132.1579,134.5524,132.1579,134.17,2405,132.1579,134.5524,132.1579,134.17,2405,0.0,1.0
2025-07-22,135.1192,136.0,134.59,134.87,2541,135.1192,136.0,134.59,134.87,2541,0.0,1.0
2025-07-23,134.1488,134.45,133.605,134.02,2266,134.1488,134.45,133.605,134.02,2266,0.0,1.0
2025-07-24,134.8045,135.1,133.95,133.95,1721,134.8045,135.1,133.95,133.95,1721,0.0,1.0
2025-07-25,132.1527,132.1527,132.1527,132.1527,606,132.1527,132.1527,132.1527,132.1527,606,0.0,1.0
2025-07-28,133.534,134.47,133.53,134.47,1305,133.534,134.47,133.53,134.47,1305,0.0,1.0
2025-07-29,133.25,133.26,133.13,133.2427,8750,133.25,133.26,133.13,133.2427,8750,0.0,1.0
2025-07-30,132.295,132.9784,132.295,132.9784,690,132.295,132.9784,132.295,132.9784,690,0.0,1.0
2025-07-31,132.2044,132.3048,132.2044,132.3048,606,132.2044,132.3048,132.2044,132.3048,606,0.0,1.0
2025-08-01,128.04,131.1,128.04,131.07,2766,128.04,131.1,128.04,131.07,2766,0.0,1.0
2025-08-04,129.7433,129.7433,129.7433,129.7433,396,129.7433,129.7433,129.7433,129.7433,396,0.0,1.0
2025-08-05,128.563,128.563,128.563,128.563,426,128.563,128.563,128.563,128.563,426,0.0,1.0
2025-08-06,130.5266,131.2,129.6756,129.6756,606,130.5266,131.2,129.6756,129.6756,606,0.0,1.0
2025-08-07,133.01,133.06,131.729,131.729,1714,133.01,133.06,131.729,131.729,1714,0.0,1.0
2025-08-08,131.7261,131.79,131.7261,131.79,661,131.7261,131.79,131.7261,131.79,661,0.0,1.0
2025-08-11,134.4816,135.905,134.4816,135.905,984,134.4816,135.905,134.4816,135.905,984,0.0,1.0
2025-08-12,135.34,135.9115,135.2722,135.2722,1670,135.34,135.9115,135.2722,135.2722,1670,0.0,1.0
2025-08-13,139.1676,139.1676,136.97,138.3074,2687,139.1676,139.1676,136.97,138.3074,2687,0.0,1.0
2025-08-14,133.6838,134.4062,133.6,134.4062,908,133.6838,134.4062,133.6,134.4062,908,0.0,1.0
2025-08-15,132.2834,132.2834,132.2834,132.2834,360,132.2834,132.2834,132.2834,132.2834,360,0.0,1.0
2025-08-18,131.3777,132.27,129.6469,129.6469,1136,131.3777,132.27,129.6469,129.6469,1136,0.0,1.0
2025-08-19,128.0083,130.441,128.0083,130.441,1652,128.0083,130.441,128.0083,130.441,1652,0.0,1.0
2025-08-20,129.3064,129.3064,127.93,128.59,716,129.3064,129.3064,127.93,128.59,716,0.0,1.0
2025-08-21,126.8208,128.6526,126.8,127.9246,2412,126.8208,128.6526,126.8,127.9246,2412,0.0,1.0
2025-08-22,131.9728,132.7281,131.35,131.35,1853,131.9728,132.7281,131.35,131.35,1853,0.0,1.0
2025-08-25,125.4845,126.67,125.4845,126.67,1374,125.4845,126.67,125.4845,126.67,1374,0.0,1.0
2025-08-26,125.8045,125.8045,125.456,125.456,546,125.8045,125.8045,125.456,125.456,546,0.0,1.0
2025-08-27,126.8633,126.8633,126.8633,126.8633,223,126.8633,126.8633,126.8633,126.8633,223,0.0,1.0
2025-08-28,126.7684,127.91,126.7684,127.27,585,126.7684,127.91,126.7684,127.27,585,0.0,1.0
2025-08-29,122.4461,122.755,122.4461,122.755,896,122.4461,122.755,122.4461,122.755,896,0.0,1.0
2025-09-02,125.1533,125.696,121.62,121.62,1004,125.1533,125.696,121.62,121.62,1004,0.0,1.0
2025-09-03,126.873,126.873,126.15,126.15,333,126.873,126.873,126.15,126.15,333,0.0,1.0
2025-09-04,124.0482,126.87,124.0482,126.87,592,124.0482,126.87,124.0482,126.87,592,0.0,1.0
2025-09-05,125.9471,125.969,125.9471,125.969,309,125.9471,125.969,125.9471,125.969,309,0.0,1.0
2025-09-08,126.6114,127.32,126.5901,127.16,1104,126.6114,127.32,126.5901,127.16,1104,0.0,1.0
2025-09-09,125.8944,126.0351,125.8944,126.0351,1287,125.8944,126.0351,125.8944,126.0351,1287,0.0,1.0
2025-09-10,128.3206,128.75,128.3206,128.75,753,128.3206,128.75,128.3206,128.75,753,0.0,1.0
2025-09-11,129.4279,129.4279,128.4,128.4,358,129.4279,129.4279,128.4,128.4,358,0.0,1.0
2025-09-12,132.1794,132.1794,132.1794,132.1794,215,132.1794,132.1794,132.1794,132.1794,215,0.0,1.0
2025-09-15,130.29,130.29,130.29,130.29,360,130.29,130.29,130.29,130.29,360,0.0,1.0
2025-09-16,132.153,132.2,131.371,131.41,882,132.153,132.2,131.371,131.41,882,0.0,1.0
2025-09-17,130.7834,130.7834,130.401,130.705,694,130.7834,130.7834,130.401,130.705,694,0.0,1.0
2025-09-18,132.7926,132.7926,132.7926,132.7926,207,132.7926,132.7926,132.7926,132.7926,207,0.0,1.0
2025-09-19,130.2072,130.96,130.2072,130.88,1852,130.2072,130.96,130.2072,130.88,1852,0.0,1.0
2025-09-22,126.8778,126.8778,126.8778,126.8778,195,126.8778,126.8778,126.8778,126.8778,195,0.0,1.0
2025-09-23,126.2097,126.2097,126.2097,126.2097,304,126.2097,126.2097,126.2097,126.2097,304,0.0,1.0
2025-09-24,128.3344,128.96,127.64,127.64,1067,128.3344,128.96,127.64,127.64,1067,0.0,1.0
2025-09-25,123.7945,126.01,123.7945,125.6714,639,123.7945,126.01,123.7945,125.6714,639,0.0,1.0
2025-09-26,123.406,123.406,123.34,123.34,323,123.406,123.406,123.34,123.34,323,0.0,1.0
2025-09-29,129.3467,129.41,129.32,129.32,540,129.3467,129.41,129.32,129.32,540,0.0,1.0
2025-09-30,129.5046,129.5046,129.5046,129.5046,199,129.5046,129.5046,129.5046,129.5046,199,0.0,1.0
2025-10-01,132.9279,132.9279,132.9279,132.9279,1064,132.9279,132.9279,132.9279,132.9279,1064,0.0,1.0
2025-10-02,136.9032,137.27,135.44,135.44,1451,136.9032,137.27,135.44,135.44,1451,0.0,1.0
2025-10-03,139.0927,139.28,139.0927,139.28,831,139.0927,139.28,139.0927,139.28,831,0.0,1.0
2025-10-06,142.1135,142.5,141.8163,141.95,1653,142.1135,142.5,141.8163,141.95,1653,0.0,1.0
2025-10-07,137.946,139.547,137.946,139.547,942,137.946,139.547,137.946,139.547,942,0.0,1.0
2025-10-08,139.8281,139.8281,139.8281,139.8281,526,139.8281,139.8281,139.8281,139.8281,526,0.0,1.0
2025-10-09,137.144,137.144,137.144,137.144,132,137.144,137.144,137.144,137.144,132,0.0,1.0
2025-10-10,132.1272,132.1272,132.1272,132.1272,418,132.1272,132.1272,132.1272,132.1272,418,0.0,1.0
2025-10-13,131.2146,131.2146,131.2146,131.2146,564,131.2146,131.2146,131.2146,131.2146,564,0.0,1.0
2025-10-14,127.5864,128.16,127.14,127.84,2123,127.5864,128.16,127.14,127.84,2123,0.0,1.0
2025-10-15,125.8331,126.2047,125.8331,126.2047,504,125.8331,126.2047,125.8331,126.2047,504,0.0,1.0
2025-10-16,122.5017,122.8886,122.5017,122.8886,1819,122.5017,122.8886,122.5017,122.8886,1819,0.0,1.0
2025-10-17,120.4018,121.0,118.03,119.05,5023,120.4018,121.0,118.03,119.05,5023,0.0,1.0
2025-10-20,125.3793,125.3793,125.3793,125.3793,411,125.3793,125.3793,125.3793,125.3793,411,0.0,1.0
2025-10-21,126.7146,128.63,126.7146,128.43,2508,126.7146,128.63,126.7146,128.43,2508,0.0,1.0
2025-10-22,122.1402,122.1402,122.1402,122.1402,226,122.1402,122.1402,122.1402,122.1402,226,0.0,1.0
2025-10-23,124.879,124.879,124.879,124.879,194,124.879,124.879,124.879,124.879,194,0.0,1.0
2025-10-24,125.2147,125.2147,124.36,124.36,583,125.2147,125.2147,124.36,124.36,583,0.0,1.0
2025-10-27,130.0683,130.0683,130.0683,130.0683,398,130.0683,130.0683,130.0683,130.0683,398,0.0,1.0
2025-10-28,128.6547,130.385,128.6547,129.99,657,128.6547,130.385,128.6547,129.99,657,0.0,1.0
2025-10-29,125.2645,126.19,125.2645,126.19,755,125.2645,126.19,125.2645,126.19,755,0.0,1.0
2025-10-30,120.6616,121.581,120.6616,121.581,755,120.6616,121.581,120.6616,121.581,755,0.0,1.0
2025-10-31,124.4146,125.2653,123.9329,124.2264,3187,124.4146,125.2653,123.9329,124.2264,3187,0.0,1.0
2025-11-03,120.4053,122.02,120.4053,122.01,2198,120.4053,122.02,120.4053,122.01,2198,0.0,1.0
2025-11-04,113.8028,114.0145,113.8028,114.0145,387,113.8028,114.0145,113.8028,114.0145,387,0.0,1.0
2025-11-05,117.5884,117.91,116.7,116.7,961,117.5884,117.91,116.7,116.7,961,0.0,1.0
2025-11-06,114.1594,114.1594,114.1594,114.1594,120,114.1594,114.1594,114.1594,114.1594,120,0.0,1.0
2025-11-07,117.2933,117.2933,112.7124,112.7124,708,117.2933,117.2933,112.7124,112.7124,708,0.0,1.0
2025-11-10,119.7654,119.7654,119.7654,119.7654,222,119.7654,119.7654,119.7654,119.7654,222,0.0,1.0
2025-11-11,116.2346,116.2346,116.2346,116.2346,416,116.2346,116.2346,116.2346,116.2346,416,0.0,1.0
2025-11-12,114.8574,114.8574,114.8574,114.8574,271,114.8574,114.8574,114.8574,114.8574,271,0.0,1.0
2025-11-13,110.8823,112.0,110.8823,112.0,702,110.8823,112.0,110.8823,112.0,702,0.0,1.0
2025-11-14,106.3693,109.341,106.3693,107.98,7513,106.3693,109.341,106.3693,107.98,7513,0.0,1.0
2025-11-17,103.6965,105.0,103.6965,105.0,1659,103.6965,105.0,103.6965,105.0,1659,0.0,1.0
2025-11-18,105.255,105.57,105.255,105.57,1065,105.255,105.57,105.255,105.57,1065,0.0,1.0
2025-11-19,101.2022,102.53,100.61,102.53,992,101.2022,102.53,100.61,102.53,992,0.0,1.0
2025-11-20,97.6793,103.2,97.6793,102.76,2217,97.6793,103.2,97.6793,102.76,2217,0.0,1.0
2025-11-21,95.5648,96.02,93.6,96.02,1045,95.5648,96.02,93.6,96.02,1045,0.0,1.0
2025-11-24,100.8413,100.8413,97.79,97.79,908,100.8413,100.8413,97.79,97.79,908,0.0,1.0
2025-11-25,99.07,99.07,98.23,98.23,1058,99.07,99.07,98.23,98.23,1058,0.0,1.0
2025-11-26,101.6252,101.975,98.62,99.01,1953,101.6252,101.975,98.62,99.01,1953,0.0,1.0