date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-11,27.05,28.83,26.84,28.83,2401712,27.05,28.83,26.84,28.83,2401712,0.0,1.0
2024-01-12,25.42,26.87,25.23,26.87,593052,25.42,26.87,25.23,26.87,593052,0.0,1.0
2024-01-16,25.18,25.31,24.5665,25.1,304286,25.18,25.31,24.5665,25.1,304286,0.0,1.0
2024-01-17,24.76,24.95,24.6,24.89,195228,24.76,24.95,24.6,24.89,195228,0.0,1.0
2024-01-18,23.73,24.9099,23.613,24.8,314818,23.73,24.9099,23.613,24.8,314818,0.0,1.0
2024-01-19,24.21,24.53,23.46,23.99,165972,24.21,24.53,23.46,23.99,165972,0.0,1.0
2024-01-22,23.34,23.75,22.94,23.75,214928,23.34,23.75,22.94,23.75,214928,0.0,1.0
2024-01-23,22.74,23.01,22.4144,22.6,158157,22.74,23.01,22.4144,22.6,158157,0.0,1.0
2024-01-24,22.98,23.35,22.94,23.24,113854,22.98,23.35,22.94,23.24,113854,0.0,1.0
2024-01-25,23.13,23.26,22.99,23.24,103581,23.13,23.26,22.99,23.24,103581,0.0,1.0
2024-01-26,24.37,24.52,23.885,23.92,340885,24.37,24.52,23.885,23.92,340885,0.0,1.0
2024-01-29,25.05,25.15,24.27,24.38,146411,25.05,25.15,24.27,24.38,146411,0.0,1.0
2024-01-30,25.29,25.39,25.12,25.22,115503,25.29,25.39,25.12,25.22,115503,0.0,1.0
2024-01-31,24.68,25.39,24.67,24.81,166725,24.68,25.39,24.67,24.81,166725,0.0,1.0
2024-02-01,24.96,25.1,24.595,24.62,140404,24.96,25.1,24.595,24.62,140404,0.0,1.0
2024-02-02,24.95,25.22,24.7989,24.8,111406,24.95,25.22,24.7989,24.8,111406,0.0,1.0
2024-02-05,24.58,25.19,24.54,25.18,94967,24.58,25.19,24.54,25.18,94967,0.0,1.0
2024-02-06,25.01,25.18,24.87,25.0,116747,25.01,25.18,24.87,25.0,116747,0.0,1.0
2024-02-07,25.62,25.69,24.93,25.05,209347,25.62,25.69,24.93,25.05,209347,0.0,1.0
2024-02-08,26.46,26.4782,26.09,26.17,131480,26.46,26.4782,26.09,26.17,131480,0.0,1.0
2024-02-09,27.61,27.98,27.21,27.3,208791,27.61,27.98,27.21,27.3,208791,0.0,1.0
2024-02-12,29.18,29.24,27.9513,27.99,116515,29.18,29.24,27.9513,27.99,116515,0.0,1.0
2024-02-13,28.72,28.75,28.1,28.5,99108,28.72,28.75,28.1,28.5,99108,0.0,1.0
2024-02-14,30.07,30.27,29.8,30.08,379312,30.07,30.27,29.8,30.08,379312,0.0,1.0
2024-02-15,30.09,30.71,30.03,30.51,243034,30.09,30.71,30.03,30.51,243034,0.0,1.0
2024-02-16,30.15,30.45,30.0,30.37,118174,30.15,30.45,30.0,30.37,118174,0.0,1.0
2024-02-20,30.21,30.4,29.49,30.4,307549,30.21,30.4,29.49,30.4,307549,0.0,1.0
2024-02-21,29.6,29.855,29.43,29.59,703409,29.6,29.855,29.43,29.59,703409,0.0,1.0
2024-02-22,30.23,30.23,29.64,29.69,183474,30.23,30.23,29.64,29.69,183474,0.0,1.0
2024-02-23,29.65,29.79,29.4,29.76,205903,29.65,29.79,29.4,29.76,205903,0.0,1.0
2024-02-26,31.654,31.91,29.85,29.85,693946,31.654,31.91,29.85,29.85,693946,0.0,1.0
2024-02-27,33.11,33.46,32.69,33.1,745997,33.11,33.46,32.69,33.1,745997,0.0,1.0
2024-02-28,35.08,37.3,34.31,35.02,914973,35.08,37.3,34.31,35.02,914973,0.0,1.0
2024-02-29,36.03,36.97,35.195,36.8,336087,36.03,36.97,35.195,36.8,336087,0.0,1.0
2024-03-01,36.64,36.76,35.58,36.27,358129,36.64,36.76,35.58,36.27,358129,0.0,1.0
2024-03-04,39.34,39.4842,37.98,38.0,416536,39.34,39.4842,37.98,38.0,416536,0.0,1.0
2024-03-05,35.97,40.31,34.46,39.34,545841,35.97,40.31,34.46,39.34,545841,0.0,1.0
2024-03-06,38.94,39.22,37.9675,38.88,256972,38.94,39.22,37.9675,38.88,256972,0.0,1.0
2024-03-07,39.34,39.53,38.7022,39.13,202281,39.34,39.53,38.7022,39.13,202281,0.0,1.0
2024-03-08,40.28,40.8,38.46,39.58,306246,40.28,40.8,38.46,39.58,306246,0.0,1.0
2024-03-11,41.9,42.33,41.46,42.05,407767,41.9,42.33,41.46,42.05,407767,0.0,1.0
2024-03-12,41.48,42.52,39.89,42.0,402704,41.48,42.52,39.89,42.0,402704,0.0,1.0
2024-03-13,42.74,42.75,41.64,42.28,641936,42.74,42.75,41.64,42.28,641936,0.0,1.0
2024-03-14,40.29,42.25,39.865,42.21,783619,40.29,42.25,39.865,42.21,783619,0.0,1.0
2024-03-15,40.1,40.9299,39.2,39.42,398399,40.1,40.9299,39.2,39.42,398399,0.0,1.0
2024-03-18,38.85,39.7487,38.64,39.43,343433,38.85,39.7487,38.64,39.43,343433,0.0,1.0
2024-03-19,37.38,38.16,36.16,36.95,324889,37.38,38.16,36.16,36.95,324889,0.0,1.0
2024-03-20,38.22,38.33,36.04,36.81,1242128,38.22,38.33,36.04,36.81,1242128,0.0,1.0
2024-03-21,37.89,39.28,37.71,39.25,816704,37.89,39.28,37.71,39.25,816704,0.0,1.0
2024-03-22,37.11,37.32,36.38,37.26,736174,37.11,37.32,36.38,37.26,736174,0.0,1.0
2024-03-25,41.27,41.295,38.88,38.88,949925,41.27,41.295,38.88,38.88,949925,0.0,1.0
2024-03-26,40.34,41.19,40.27,41.18,838346,40.34,41.19,40.27,41.18,838346,0.0,1.0
2024-03-27,39.88,41.64,39.72,41.59,423966,39.88,41.64,39.72,41.59,423966,0.0,1.0
2024-03-28,41.19,41.59,40.93,41.31,397116,41.19,41.59,40.93,41.31,397116,0.0,1.0
2024-04-01,40.48,40.7,39.55,40.68,152592,40.48,40.7,39.55,40.68,152592,0.0,1.0
2024-04-02,38.25,38.48,37.475,37.66,255863,38.25,38.48,37.475,37.66,255863,0.0,1.0
2024-04-03,38.21,38.85,38.05,38.2,118868,38.21,38.85,38.05,38.2,118868,0.0,1.0
2024-04-04,39.77,40.23,39.01,39.1,287597,39.77,40.23,39.01,39.1,287597,0.0,1.0
2024-04-05,39.12,39.71,38.83,38.86,157171,39.12,39.71,38.83,38.86,157171,0.0,1.0
2024-04-08,41.65,41.91,41.35,41.91,157677,41.65,41.91,41.35,41.91,157677,0.0,1.0
2024-04-09,40.06,41.16,39.6,41.02,199532,40.06,41.16,39.6,41.02,199532,0.0,1.0
2024-04-10,40.64,40.65,39.2,39.24,142083,40.64,40.65,39.2,39.24,142083,0.0,1.0
2024-04-11,40.89,41.1799,40.39,41.09,126293,40.89,41.1799,40.39,41.09,126293,0.0,1.0
2024-04-12,38.83,40.76,37.8,40.74,408365,38.83,40.76,37.8,40.74,408365,0.0,1.0
2024-04-15,36.71,38.555,36.18,38.44,214470,36.71,38.555,36.18,38.44,214470,0.0,1.0
2024-04-16,36.415,36.73,35.86,36.7,195029,36.415,36.73,35.86,36.7,195029,0.0,1.0
2024-04-17,35.4,36.53,34.63,36.23,542018,35.4,36.53,34.63,36.23,542018,0.0,1.0
2024-04-18,36.91,37.225,35.92,36.26,238297,36.91,37.225,35.92,36.26,238297,0.0,1.0
2024-04-19,37.33,37.79,36.9,37.61,165722,37.33,37.79,36.9,37.61,165722,0.0,1.0
2024-04-22,38.66,38.82,38.14,38.39,235471,38.66,38.82,38.14,38.39,235471,0.0,1.0
2024-04-23,38.58,38.99,38.41,38.42,170660,38.58,38.99,38.41,38.42,170660,0.0,1.0
2024-04-24,37.14,38.46,36.97,38.34,405644,37.14,38.46,36.97,38.34,405644,0.0,1.0
2024-04-25,37.57,37.68,36.47,36.67,265978,37.57,37.68,36.47,36.67,265978,0.0,1.0
2024-04-26,37.0,37.59,36.72,37.05,215659,37.0,37.59,36.72,37.05,215659,0.0,1.0
2024-04-29,36.49,36.62,35.852,36.23,69599,36.49,36.62,35.852,36.23,69599,0.0,1.0
2024-04-30,34.33,35.65,34.22,35.5,434884,34.33,35.65,34.22,35.5,434884,0.0,1.0
2024-05-01,32.97,34.39,32.8104,33.45,281414,32.97,34.39,32.8104,33.45,281414,0.0,1.0
2024-05-02,34.44,34.5829,33.82,34.11,641915,34.44,34.5829,33.82,34.11,641915,0.0,1.0
2024-05-03,36.09,36.14,35.59,35.59,625054,36.09,36.14,35.59,35.59,625054,0.0,1.0
2024-05-06,36.66,37.27,36.41,36.94,102826,36.66,37.27,36.41,36.94,102826,0.0,1.0
2024-05-07,36.61,37.3,36.466,36.87,80831,36.61,37.3,36.466,36.87,80831,0.0,1.0
2024-05-08,36.06,36.43,35.88,36.0,69691,36.06,36.43,35.88,36.0,69691,0.0,1.0
2024-05-09,36.26,36.38,35.32,35.63,87053,36.26,36.38,35.32,35.63,87053,0.0,1.0
2024-05-10,35.21,36.62,34.915,36.47,116144,35.21,36.62,34.915,36.47,116144,0.0,1.0
2024-05-13,36.65,36.83,36.34,36.44,122191,36.65,36.83,36.34,36.44,122191,0.0,1.0
2024-05-14,35.7,36.11,35.46,35.96,97912,35.7,36.11,35.46,35.96,97912,0.0,1.0
2024-05-15,38.33,38.545,37.13,37.36,423219,38.33,38.545,37.13,37.36,423219,0.0,1.0
2024-05-16,37.85,38.5494,37.53,38.33,51475,37.85,38.5494,37.53,38.33,51475,0.0,1.0
2024-05-17,38.93,39.15,38.2107,38.5,136676,38.93,39.15,38.2107,38.5,136676,0.0,1.0
2024-05-20,40.73,40.73,38.7301,38.92,180275,40.73,40.73,38.7301,38.92,180275,0.0,1.0
2024-05-21,40.15,41.34,40.15,41.17,84286,40.15,41.34,40.15,41.17,84286,0.0,1.0
2024-05-22,40.43,40.993,40.215,40.5,159046,40.43,40.993,40.215,40.5,159046,0.0,1.0
2024-05-23,38.95,40.24,38.79,40.24,196698,38.95,40.24,38.79,40.24,196698,0.0,1.0
2024-05-24,40.13,40.1981,38.9537,39.14,59951,40.13,40.1981,38.9537,39.14,59951,0.0,1.0
2024-05-28,39.66,39.77,38.99,39.68,97437,39.66,39.77,38.99,39.68,97437,0.0,1.0
2024-05-29,39.0,39.386,38.96,39.37,47229,39.0,39.386,38.96,39.37,47229,0.0,1.0
2024-05-30,39.86,40.38,39.5,39.54,157167,39.86,40.38,39.5,39.54,157167,0.0,1.0
2024-05-31,39.17,39.87,38.63,39.86,143158,39.17,39.87,38.63,39.86,143158,0.0,1.0
2024-06-03,40.15,40.79,39.82,40.46,139346,40.15,40.79,39.82,40.46,139346,0.0,1.0
2024-06-04,40.92,41.25,40.21,40.29,236467,40.92,41.25,40.21,40.29,236467,0.0,1.0
2024-06-05,41.27,41.6641,40.86,41.26,122698,41.27,41.6641,40.86,41.26,122698,0.0,1.0
2024-06-06,40.85,41.58,40.85,41.31,77433,40.85,41.58,40.85,41.31,77433,0.0,1.0
2024-06-07,40.17,41.5507,39.69,41.42,303451,40.17,41.5507,39.69,41.42,303451,0.0,1.0
2024-06-10,40.27,40.7058,40.145,40.2,50641,40.27,40.7058,40.145,40.2,50641,0.0,1.0
2024-06-11,39.11,39.215,38.28,38.99,164085,39.11,39.215,38.28,38.99,164085,0.0,1.0
2024-06-12,39.15,40.63,39.0,40.18,181486,39.15,40.63,39.0,40.18,181486,0.0,1.0
2024-06-13,38.6,39.6,38.41,39.49,246741,38.6,39.6,38.41,39.49,246741,0.0,1.0
2024-06-14,37.98,39.07,37.7401,39.07,288442,37.98,39.07,37.7401,39.07,288442,0.0,1.0
2024-06-17,38.69,39.0,37.74,38.1,116782,38.69,39.0,37.74,38.1,116782,0.0,1.0
2024-06-18,37.33,37.8778,37.11,37.63,207133,37.33,37.8778,37.11,37.63,207133,0.0,1.0
2024-06-20,37.735,37.95,37.44,37.9,82504,37.735,37.95,37.44,37.9,82504,0.0,1.0
2024-06-21,37.29,37.34,36.78,36.9,93438,37.29,37.34,36.78,36.9,93438,0.0,1.0
2024-06-24,34.36,35.78,34.23,35.53,476434,34.36,35.78,34.23,35.53,476434,0.0,1.0
2024-06-25,35.99,36.19,35.375,35.54,278305,35.99,36.19,35.375,35.54,278305,0.0,1.0
2024-06-26,35.4,35.94,35.2,35.7,829136,35.4,35.94,35.2,35.7,829136,0.0,1.0
2024-06-27,35.62,36.18,35.56,35.73,106605,35.62,36.18,35.56,35.73,106605,0.0,1.0
2024-06-28,34.82,35.8,34.77,35.65,255492,34.82,35.8,34.77,35.65,255492,0.0,1.0
2024-07-01,36.69,37.04,36.26,36.48,519251,36.69,37.04,36.26,36.48,519251,0.0,1.0
2024-07-02,35.89,36.5999,35.8,36.48,153261,35.89,36.5999,35.8,36.48,153261,0.0,1.0
2024-07-03,35.06,35.15,34.77,34.98,190889,35.06,35.15,34.77,34.98,190889,0.0,1.0
2024-07-05,32.79,33.07,32.1299,32.24,470005,32.79,33.07,32.1299,32.24,470005,0.0,1.0
2024-07-08,32.73,33.25,31.93,33.16,379012,32.73,33.25,31.93,33.16,379012,0.0,1.0
2024-07-09,33.64,33.81,33.06,33.21,587420,33.64,33.81,33.06,33.21,587420,0.0,1.0
2024-07-10,33.32,33.66,33.27,33.66,1072707,33.32,33.66,33.27,33.66,1072707,0.0,1.0
2024-07-11,33.31,34.21,33.24,34.14,209686,33.31,34.21,33.24,34.14,209686,0.0,1.0
2024-07-12,33.47,33.99,33.375,33.42,204967,33.47,33.99,33.375,33.42,204967,0.0,1.0
2024-07-15,36.84,37.11,36.27,36.48,418801,36.84,37.11,36.27,36.48,418801,0.0,1.0
2024-07-16,37.86,37.87,36.63,37.05,406137,37.86,37.87,36.63,37.05,406137,0.0,1.0
2024-07-17,37.45,37.95,37.07,37.53,201389,37.45,37.95,37.07,37.53,201389,0.0,1.0
2024-07-18,36.89,37.69,36.7,37.67,142017,36.89,37.69,36.7,37.67,142017,0.0,1.0
2024-07-19,39.06,39.18,37.18,37.23,459214,39.06,39.18,37.18,37.23,459214,0.0,1.0
2024-07-22,39.63,39.63,38.66,39.27,121797,39.63,39.63,38.66,39.27,121797,0.0,1.0
2024-07-23,37.99,39.08,37.97,38.62,381661,37.99,39.08,37.97,38.62,381661,0.0,1.0
2024-07-24,38.11,38.91,38.04,38.68,89838,38.11,38.91,38.04,38.68,89838,0.0,1.0
2024-07-25,37.53,37.79,36.78,37.27,198386,37.53,37.79,36.78,37.27,198386,0.0,1.0
2024-07-26,39.49,39.55,38.82,39.13,139821,39.49,39.55,38.82,39.13,139821,0.0,1.0
2024-07-29,39.05,40.45,38.575,40.44,347854,39.05,40.45,38.575,40.44,347854,0.0,1.0
2024-07-30,38.23,38.77,38.01,38.67,102005,38.23,38.77,38.01,38.67,102005,0.0,1.0
2024-07-31,37.83,38.74,37.6701,38.55,176492,37.83,38.74,37.6701,38.55,176492,0.0,1.0
2024-08-01,36.74,37.61,36.08,37.49,568330,36.74,37.61,36.08,37.49,568330,0.0,1.0
2024-08-02,36.27,37.98,36.15,37.63,175645,36.27,37.98,36.15,37.63,175645,0.0,1.0
2024-08-05,30.99,32.25,28.72,28.89,875642,30.99,32.25,28.72,28.89,875642,0.0,1.0
2024-08-06,32.99,33.107,31.61,32.01,226117,32.99,33.107,31.61,32.01,226117,0.0,1.0
2024-08-07,31.78,33.3689,31.72,33.2,157470,31.78,33.3689,31.72,33.2,157470,0.0,1.0
2024-08-08,34.49,34.74,32.91,33.55,279830,34.49,34.74,32.91,33.55,279830,0.0,1.0
2024-08-09,35.25,35.47,34.59,35.04,154511,35.25,35.47,34.59,35.04,154511,0.0,1.0
2024-08-12,34.23,35.11,33.6399,34.55,153817,34.23,35.11,33.6399,34.55,153817,0.0,1.0
2024-08-13,35.32,35.73,34.17,34.17,143916,35.32,35.73,34.17,34.17,143916,0.0,1.0
2024-08-14,34.16,35.34,34.04,35.3,223099,34.16,35.34,34.04,35.3,223099,0.0,1.0
2024-08-15,33.12,34.7,32.965,34.34,292211,33.12,34.7,32.965,34.34,292211,0.0,1.0
2024-08-16,34.64,34.7201,33.55,34.0,157035,34.64,34.7201,33.55,34.0,157035,0.0,1.0
2024-08-19,34.24,34.32,33.75,34.11,74259,34.24,34.32,33.75,34.11,74259,0.0,1.0
2024-08-20,34.5,35.38,34.02,35.13,210422,34.5,35.38,34.02,35.13,210422,0.0,1.0
2024-08-21,35.73,35.75,34.15,34.52,124694,35.73,35.75,34.15,34.52,124694,0.0,1.0
2024-08-22,34.99,35.3498,34.9,35.3,79019,34.99,35.3498,34.9,35.3,79019,0.0,1.0
2024-08-23,36.94,37.0599,35.29,35.46,487196,36.94,37.0599,35.29,35.46,487196,0.0,1.0
2024-08-26,36.75,37.07,36.61,37.05,132979,36.75,37.07,36.61,37.05,132979,0.0,1.0
2024-08-27,36.01,36.24,35.65,36.2,88156,36.01,36.24,35.65,36.2,88156,0.0,1.0
2024-08-28,34.16,34.82,33.58,34.74,159659,34.16,34.82,33.58,34.74,159659,0.0,1.0
2024-08-29,34.37,35.46,34.17,34.97,123083,34.37,35.46,34.17,34.97,123083,0.0,1.0
2024-08-30,34.01,34.71,33.48,34.57,208749,34.01,34.71,33.48,34.57,208749,0.0,1.0
2024-09-03,33.65,34.3,33.37,34.3,128331,33.65,34.3,33.37,34.3,128331,0.0,1.0
2024-09-04,33.68,33.94,32.58,32.76,150785,33.68,33.94,32.58,32.76,150785,0.0,1.0
2024-09-05,32.47,33.165,32.36,32.88,131555,32.47,33.165,32.36,32.88,131555,0.0,1.0
2024-09-06,31.0099,32.9408,30.89,32.94,194585,31.0099,32.9408,30.89,32.94,194585,0.0,1.0
2024-09-09,33.16,33.17,31.82,32.13,287145,33.16,33.17,31.82,32.13,287145,0.0,1.0
2024-09-10,33.64,33.66,32.8,33.02,74379,33.64,33.66,32.8,33.02,74379,0.0,1.0
2024-09-11,33.44,33.63,32.21,32.98,266005,33.44,33.63,32.21,32.98,266005,0.0,1.0
2024-09-12,33.89,33.97,33.31,33.5,85577,33.89,33.97,33.31,33.5,85577,0.0,1.0
2024-09-13,34.67,34.85,33.48,33.52,389429,34.67,34.85,33.48,33.52,389429,0.0,1.0
2024-09-16,33.63,33.97,33.35,33.97,133180,33.63,33.97,33.35,33.97,133180,0.0,1.0
2024-09-17,34.8,35.58,34.18,34.4,579118,34.8,35.58,34.18,34.4,579118,0.0,1.0
2024-09-18,34.85,35.57,34.3132,34.78,250927,34.85,35.57,34.3132,34.78,250927,0.0,1.0
2024-09-19,36.69,37.07,36.361,36.69,258172,36.69,37.07,36.361,36.69,258172,0.0,1.0
2024-09-20,36.43,36.81,36.23,36.53,157068,36.43,36.81,36.23,36.53,157068,0.0,1.0
2024-09-23,36.73,37.02,36.58,36.68,87695,36.73,37.02,36.58,36.68,87695,0.0,1.0
2024-09-24,37.33,37.36,36.43,36.84,71206,37.33,37.36,36.43,36.84,71206,0.0,1.0
2024-09-25,36.66,37.11,36.5999,36.87,39377,36.66,37.11,36.5999,36.87,39377,0.0,1.0
2024-09-26,37.565,38.21,37.24,37.34,384275,37.565,38.21,37.24,37.34,384275,0.0,1.0
2024-09-27,38.11,38.61,37.95,38.15,149882,38.11,38.61,37.95,38.15,149882,0.0,1.0
2024-09-30,36.82,37.16,36.54,37.13,155230,36.82,37.16,36.54,37.13,155230,0.0,1.0
2024-10-01,35.78,36.77,35.4101,36.74,313788,35.78,36.77,35.4101,36.74,313788,0.0,1.0
2024-10-02,34.88,36.14,34.8,35.29,119142,34.88,36.14,34.8,35.29,119142,0.0,1.0
2024-10-03,35.41,35.43,34.75,35.09,172601,35.41,35.43,34.75,35.09,172601,0.0,1.0
2024-10-04,36.24,36.24,35.26,35.71,136322,36.24,36.24,35.26,35.71,136322,0.0,1.0
2024-10-07,36.76,37.41,36.4201,36.58,187571,36.76,37.41,36.4201,36.58,187571,0.0,1.0
2024-10-08,36.05,36.66,35.85,36.32,134528,36.05,36.66,35.85,36.32,134528,0.0,1.0
2024-10-09,35.37,36.15,35.235,35.92,99613,35.37,36.15,35.235,35.92,99613,0.0,1.0
2024-10-10,34.61,35.44,34.11,35.44,177231,34.61,35.44,34.11,35.44,177231,0.0,1.0
2024-10-11,36.63,36.81,35.6,35.6,347676,36.63,36.81,35.6,35.6,347676,0.0,1.0
2024-10-14,38.25,38.5086,37.52,37.56,209267,38.25,38.5086,37.52,37.56,209267,0.0,1.0
2024-10-15,38.87,39.46,37.621,38.26,386319,38.87,39.46,37.621,38.26,386319,0.0,1.0
2024-10-16,39.29,39.65,38.955,39.33,149604,39.29,39.65,38.955,39.33,149604,0.0,1.0
2024-10-17,38.77,39.21,38.66,38.89,122343,38.77,39.21,38.66,38.89,122343,0.0,1.0
2024-10-18,39.82,40.07,39.33,39.37,155804,39.82,40.07,39.33,39.37,155804,0.0,1.0
2024-10-21,39.3,39.4,38.75,39.4,109517,39.3,39.4,38.75,39.4,109517,0.0,1.0
2024-10-22,39.11,39.24,38.66,38.92,174654,39.11,39.24,38.66,38.92,174654,0.0,1.0
2024-10-23,38.47,38.8,37.84,38.58,306798,38.47,38.8,37.84,38.58,306798,0.0,1.0
2024-10-24,39.64,39.64,39.03,39.17,108428,39.64,39.64,39.03,39.17,108428,0.0,1.0
2024-10-25,38.69,39.88,38.2,39.42,162734,38.69,39.88,38.2,39.42,162734,0.0,1.0
2024-10-28,40.39,40.5484,39.6971,39.99,172864,40.39,40.5484,39.6971,39.99,172864,0.0,1.0
2024-10-29,42.09,42.7,41.1,41.31,233997,42.09,42.7,41.1,41.31,233997,0.0,1.0
2024-10-30,41.65,42.03,41.39,41.65,157500,41.65,42.03,41.39,41.65,157500,0.0,1.0
2024-10-31,40.52,41.75,40.49,41.75,359968,40.52,41.75,40.49,41.75,359968,0.0,1.0
2024-11-01,40.06,41.505,39.86,40.68,411448,40.06,41.505,39.86,40.68,411448,0.0,1.0
2024-11-04,38.99,39.83,38.93,39.77,326749,38.99,39.83,38.93,39.77,326749,0.0,1.0
2024-11-05,40.24,40.86,39.86,40.17,323271,40.24,40.86,39.86,40.17,323271,0.0,1.0
2024-11-06,44.26,44.39,42.67,43.2,280750,44.26,44.39,42.67,43.2,280750,0.0,1.0
2024-11-07,44.45,44.65,43.29,43.49,414234,44.45,44.65,43.29,43.49,414234,0.0,1.0
2024-11-08,44.56,44.85,43.91,44.26,163830,44.56,44.85,43.91,44.26,163830,0.0,1.0
2024-11-11,50.46,50.82,47.38,47.58,328120,50.46,50.82,47.38,47.58,328120,0.0,1.0
2024-11-12,52.02,52.2,49.49,49.95,326871,52.02,52.2,49.49,49.95,326871,0.0,1.0
2024-11-13,52.09,54.2,51.93,52.21,245031,52.09,54.2,51.93,52.21,245031,0.0,1.0
2024-11-14,50.78,53.23,50.71,52.99,185048,50.78,53.23,50.71,52.99,185048,0.0,1.0
2024-11-15,53.07,53.12,50.91,51.78,137537,53.07,53.12,50.91,51.78,137537,0.0,1.0
2024-11-18,53.16,53.77,52.02,52.48,229783,53.16,53.77,52.02,52.48,229783,0.0,1.0
2024-11-19,53.74,54.61,52.89,53.13,265754,53.74,54.61,52.89,53.13,265754,0.0,1.0
2024-11-20,54.71,55.09,54.08,54.86,145946,54.71,55.09,54.08,54.86,145946,0.0,1.0
2024-11-21,57.0,57.45,55.51,56.45,252422,57.0,57.45,55.51,56.45,252422,0.0,1.0
2024-11-22,57.6,57.86,56.35,56.73,409787,57.6,57.86,56.35,56.73,409787,0.0,1.0
2024-11-25,54.98,56.46,54.71,56.46,313896,54.98,56.46,54.71,56.46,313896,0.0,1.0
2024-11-26,52.74,54.979,52.56,53.47,162378,52.74,54.979,52.56,53.47,162378,0.0,1.0
2024-11-27,56.08,56.5,54.6872,54.82,211441,56.08,56.5,54.6872,54.82,211441,0.0,1.0
2024-11-29,56.32,57.37,56.31,56.46,109554,56.32,57.37,56.31,56.46,109554,0.0,1.0
2024-12-02,55.55,56.5453,54.77,55.73,331462,55.55,56.5453,54.77,55.73,331462,0.0,1.0
2024-12-03,55.49,55.91,54.4254,54.67,138611,55.49,55.91,54.4254,54.67,138611,0.0,1.0
2024-12-04,57.45,57.61,54.9397,55.64,160438,57.45,57.61,54.9397,55.64,160438,0.0,1.0
2024-12-05,57.47,60.2,56.79,59.69,279266,57.47,60.2,56.79,59.69,279266,0.0,1.0
2024-12-06,58.9,59.26,57.245,57.66,294091,58.9,59.26,57.245,57.66,294091,0.0,1.0
2024-12-09,55.79,58.29,55.7,57.48,337085,55.79,58.29,55.7,57.48,337085,0.0,1.0
2024-12-10,55.96,56.98,54.68,56.81,120463,55.96,56.98,54.68,56.81,120463,0.0,1.0
2024-12-11,58.82,59.03,57.23,57.23,136444,58.82,59.03,57.23,57.23,136444,0.0,1.0
2024-12-12,58.04,59.49,57.57,58.86,144954,58.04,59.49,57.57,58.86,144954,0.0,1.0
2024-12-13,59.02,59.16,57.83,58.24,212789,59.02,59.16,57.83,58.24,212789,0.0,1.0
2024-12-16,61.39,62.56,60.5099,60.57,230845,61.39,62.56,60.5099,60.57,230845,0.0,1.0
2024-12-17,61.91,62.83,61.33,62.54,200854,61.91,62.83,61.33,62.54,200854,0.0,1.0
2024-12-18,58.4,60.889,57.98,60.74,244898,58.4,60.889,57.98,60.74,244898,0.0,1.0
2024-12-19,55.85,59.53,55.405,59.27,220931,55.85,59.53,55.405,59.27,220931,0.0,1.0
2024-12-20,55.85,56.6572,55.0,55.18,153133,55.85,56.6572,55.0,55.18,153133,0.0,1.0
2024-12-23,54.06,55.34,53.5209,55.34,147597,54.06,55.34,53.5209,55.34,147597,0.0,1.0
2024-12-24,57.34,57.44,55.95,56.16,109802,57.34,57.44,55.95,56.16,109802,0.0,1.0
2024-12-26,55.35,55.98,55.11,55.48,129181,55.35,55.98,55.11,55.48,129181,0.0,1.0
2024-12-27,54.66,55.88,54.03,55.88,137147,54.66,55.88,54.03,55.88,137147,0.0,1.0
2024-12-30,54.64,54.97,52.88,53.87,179644,54.64,54.97,52.88,53.87,179644,0.0,1.0
2024-12-31,54.15,55.63,53.93,55.52,121803,54.15,55.63,53.93,55.52,121803,0.0,1.0
2025-01-02,56.41,56.73,55.61,55.92,201048,56.41,56.73,55.61,55.92,201048,0.0,1.0
2025-01-03,57.04,57.43,56.1,56.33,107080,57.04,57.43,56.1,56.33,107080,0.0,1.0
2025-01-06,59.29,59.52,57.36,57.46,411500,59.29,59.52,57.36,57.46,411500,0.0,1.0
2025-01-07,55.9,58.43,55.63,58.4,443820,55.9,58.43,55.63,58.4,443820,0.0,1.0
2025-01-08,54.47,55.5,53.57,55.37,126904,54.47,55.5,53.57,55.37,126904,0.0,1.0
2025-01-10,54.93,55.57,53.495,54.69,132197,54.93,55.57,53.495,54.69,132197,0.0,1.0
2025-01-13,54.26,54.31,51.72,52.64,161167,54.26,54.31,51.72,52.64,161167,0.0,1.0
2025-01-14,55.92,56.35,55.32,56.09,87420,55.92,56.35,55.32,56.09,87420,0.0,1.0
2025-01-15,57.77,58.41,57.16,57.23,160262,57.77,58.41,57.16,57.23,160262,0.0,1.0
2025-01-16,58.21,58.33,56.4,57.66,117259,58.21,58.33,56.4,57.66,117259,0.0,1.0
2025-01-17,60.83,61.45,59.45,59.58,224782,60.83,61.45,59.45,59.58,224782,0.0,1.0
2025-01-21,61.58,62.19,59.55,61.02,284116,61.58,62.19,59.55,61.02,284116,0.0,1.0
2025-01-22,60.48,60.9,59.9,60.7,147336,60.48,60.9,59.9,60.7,147336,0.0,1.0
2025-01-23,59.94,61.884,59.38,59.38,540283,59.94,61.884,59.38,59.38,540283,0.0,1.0
2025-01-24,60.76,62.2,60.7,61.1,293857,60.76,62.2,60.7,61.1,293857,0.0,1.0
2025-01-27,58.76,59.28,57.24,58.44,223603,58.76,59.28,57.24,58.44,223603,0.0,1.0
2025-01-28,58.68,60.0492,58.65,59.48,125759,58.68,60.0492,58.65,59.48,125759,0.0,1.0
2025-01-29,60.44,60.76,58.77,59.18,192459,60.44,60.76,58.77,59.18,192459,0.0,1.0
2025-01-30,60.86,61.76,60.7439,60.86,155018,60.86,61.76,60.7439,60.86,155018,0.0,1.0
2025-01-31,58.88,61.48,58.8,60.72,195877,58.88,61.48,58.8,60.72,195877,0.0,1.0
2025-02-03,58.7,59.2517,54.75,55.02,682598,58.7,59.2517,54.75,55.02,682598,0.0,1.0
2025-02-04,57.26,58.47,56.82,57.56,342632,57.26,58.47,56.82,57.56,342632,0.0,1.0
2025-02-05,56.46,57.51,55.955,57.29,140607,56.46,57.51,55.955,57.29,140607,0.0,1.0
2025-02-06,56.25,57.365,55.5,57.0,164481,56.25,57.365,55.5,57.0,164481,0.0,1.0
2025-02-07,55.5,58.11,55.42,57.9,152111,55.5,58.11,55.42,57.9,152111,0.0,1.0
2025-02-10,56.44,56.81,56.1599,56.61,676546,56.44,56.81,56.1599,56.61,676546,0.0,1.0
2025-02-11,55.18,56.38,54.92,56.17,166448,55.18,56.38,54.92,56.17,166448,0.0,1.0
2025-02-12,56.23,56.59,54.76,54.88,497949,56.23,56.59,54.76,54.88,497949,0.0,1.0
2025-02-13,55.79,55.84,55.15,55.6,152163,55.79,55.84,55.15,55.6,152163,0.0,1.0
2025-02-14,56.41,57.37,55.795,56.03,99295,56.41,57.37,55.795,56.03,99295,0.0,1.0
2025-02-18,54.53,55.96,54.05,55.96,335605,54.53,55.96,54.05,55.96,335605,0.0,1.0
2025-02-19,55.74,56.0001,55.2895,55.81,81478,55.74,56.0001,55.2895,55.81,81478,0.0,1.0
2025-02-20,57.08,57.22,56.09,56.66,96219,57.08,57.22,56.09,56.66,96219,0.0,1.0
2025-02-21,54.91,57.59,54.84,57.51,377814,54.91,57.59,54.84,57.51,377814,0.0,1.0
2025-02-24,54.48,55.53,54.3708,55.26,121552,54.48,55.53,54.3708,55.26,121552,0.0,1.0
2025-02-25,51.04,51.67,49.73,51.67,2312271,51.04,51.67,49.73,51.67,2312271,0.0,1.0
2025-02-26,48.82,51.17,47.63,49.72,405468,48.82,51.17,47.63,49.72,405468,0.0,1.0
2025-02-27,48.29,50.01,47.8,49.95,803045,48.29,50.01,47.8,49.95,803045,0.0,1.0
2025-02-28,48.75,49.32,47.0,47.39,236833,48.75,49.32,47.0,47.39,236833,0.0,1.0
2025-03-03,49.85,54.05,49.33,54.03,411265,49.85,54.05,49.33,54.03,411265,0.0,1.0
2025-03-04,50.35,51.465,47.27,47.97,792288,50.35,51.465,47.27,47.97,792288,0.0,1.0
2025-03-05,52.42,52.42,50.69,51.97,671618,52.42,52.42,50.69,51.97,671618,0.0,1.0
2025-03-06,51.58,52.91,50.91,52.13,116613,51.58,52.91,50.91,52.13,116613,0.0,1.0
2025-03-07,50.36,52.79,50.12,51.63,476813,50.36,52.79,50.12,51.63,476813,0.0,1.0
2025-03-10,45.76,47.94,44.85,47.83,579321,45.76,47.94,44.85,47.83,579321,0.0,1.0
2025-03-11,48.16,48.42,45.76,47.18,1130000,48.16,48.42,45.76,47.18,1130000,0.0,1.0
2025-03-12,48.03,48.51,46.74,48.3,153810,48.03,48.51,46.74,48.3,153810,0.0,1.0
2025-03-13,46.41,48.0862,46.27,48.03,249285,46.41,48.0862,46.27,48.03,249285,0.0,1.0
2025-03-14,49.01,49.42,47.93,48.26,161986,49.01,49.42,47.93,48.26,161986,0.0,1.0
2025-03-17,48.99,49.12,47.7582,48.06,199823,48.99,49.12,47.7582,48.06,199823,0.0,1.0
2025-03-18,47.66,47.77,46.96,47.72,240516,47.66,47.77,46.96,47.72,240516,0.0,1.0
2025-03-19,49.52,49.8197,48.4621,48.65,115632,49.52,49.8197,48.4621,48.65,115632,0.0,1.0
2025-03-20,48.75,50.12,48.41,49.35,129550,48.75,50.12,48.41,49.35,129550,0.0,1.0
2025-03-21,48.63,48.88,48.15,48.48,89899,48.63,48.88,48.15,48.48,89899,0.0,1.0
2025-03-24,51.16,51.39,50.54,50.62,114888,51.16,51.39,50.54,50.62,114888,0.0,1.0
2025-03-25,51.1,51.18,50.52,50.84,90371,51.1,51.18,50.52,50.84,90371,0.0,1.0
2025-03-26,50.2,50.915,49.76,50.78,98772,50.2,50.915,49.76,50.78,98772,0.0,1.0
2025-03-27,50.48,50.68,49.81,50.12,53771,50.48,50.68,49.81,50.12,53771,0.0,1.0
2025-03-28,48.55,49.53,48.395,49.53,111664,48.55,49.53,48.395,49.53,111664,0.0,1.0
2025-03-31,47.76,48.59,47.34,47.78,152452,47.76,48.59,47.34,47.78,152452,0.0,1.0
2025-04-01,49.25,49.57,47.77,48.43,479591,49.25,49.57,47.77,48.43,479591,0.0,1.0
2025-04-02,50.4,50.64,48.98,49.05,258495,50.4,50.64,48.98,49.05,258495,0.0,1.0
2025-04-03,47.44,47.89,47.04,47.46,179363,47.44,47.89,47.04,47.46,179363,0.0,1.0
2025-04-04,48.65,49.02,47.34,47.87,348570,48.65,49.02,47.34,47.87,348570,0.0,1.0
2025-04-07,45.23,47.05,43.86,44.46,519863,45.23,47.05,43.86,44.46,519863,0.0,1.0
2025-04-08,44.43,46.41,44.1122,46.36,403676,44.43,46.41,44.1122,46.36,403676,0.0,1.0
2025-04-09,47.74,48.07,44.42,44.42,284275,47.74,48.07,44.42,44.42,284275,0.0,1.0
2025-04-10,46.05,47.32,45.375,47.32,315807,46.05,47.32,45.375,47.32,315807,0.0,1.0
2025-04-11,48.57,48.78,47.13,47.52,283931,48.57,48.78,47.13,47.52,283931,0.0,1.0
2025-04-14,49.2,49.72,48.57,49.25,113333,49.2,49.72,48.57,49.25,113333,0.0,1.0
2025-04-15,48.7,50.11,48.605,49.76,85596,48.7,50.11,48.605,49.76,85596,0.0,1.0
2025-04-16,48.88,49.515,48.32,48.52,132366,48.88,49.515,48.32,48.52,132366,0.0,1.0
2025-04-17,49.19,49.54,48.56,49.04,67107,49.19,49.54,48.56,49.04,67107,0.0,1.0
2025-04-21,50.67,51.35,50.04,50.54,262834,50.67,51.35,50.04,50.54,262834,0.0,1.0
2025-04-22,53.07,53.23,51.86,51.94,447691,53.07,53.23,51.86,51.94,447691,0.0,1.0
2025-04-23,54.22,54.85,53.32,54.45,119513,54.22,54.85,53.32,54.45,119513,0.0,1.0
2025-04-24,54.25,54.32,53.641,53.78,80495,54.25,54.32,53.641,53.78,80495,0.0,1.0
2025-04-25,55.31,55.56,54.5,54.64,153319,55.31,55.56,54.5,54.64,153319,0.0,1.0
2025-04-28,54.91,55.16,54.15,55.14,104486,54.91,55.16,54.15,55.14,104486,0.0,1.0
2025-04-29,55.25,55.32,54.78,55.03,29720,55.25,55.32,54.78,55.03,29720,0.0,1.0
2025-04-30,54.53,54.81,53.79,54.81,144634,54.53,54.81,53.79,54.81,144634,0.0,1.0
2025-05-01,55.94,56.52,55.5752,55.99,152786,55.94,56.52,55.5752,55.99,152786,0.0,1.0
2025-05-02,56.17,56.7796,56.04,56.19,169184,56.17,56.7796,56.04,56.19,169184,0.0,1.0
2025-05-05,54.65,54.9191,54.185,54.55,148698,54.65,54.9191,54.185,54.55,148698,0.0,1.0
2025-05-06,55.0,55.11,54.04,54.23,74512,55.0,55.11,54.04,54.23,74512,0.0,1.0
2025-05-07,55.73,56.44,55.49,56.06,75011,55.73,56.44,55.49,56.06,75011,0.0,1.0
2025-05-08,58.71,58.9295,57.42,57.59,173358,58.71,58.9295,57.42,57.59,173358,0.0,1.0
2025-05-09,59.82,60.1,59.32,59.63,121395,59.82,60.1,59.32,59.63,121395,0.0,1.0
2025-05-12,58.99,60.49,58.37,60.38,127400,58.99,60.49,58.37,60.38,127400,0.0,1.0
2025-05-13,60.75,60.86,59.73,60.17,58603,60.75,60.86,59.73,60.17,58603,0.0,1.0
2025-05-14,59.86,60.45,59.4458,60.35,54464,59.86,60.45,59.4458,60.35,54464,0.0,1.0
2025-05-15,59.79,60.345,58.76,59.36,63998,59.79,60.345,58.76,59.36,63998,0.0,1.0
2025-05-16,60.32,60.56,59.9,59.97,71102,60.32,60.56,59.9,59.97,71102,0.0,1.0
2025-05-19,61.14,61.199,59.36,59.46,87825,61.14,61.199,59.36,59.46,87825,0.0,1.0
2025-05-20,62.1,62.2099,60.3401,60.65,70406,62.1,62.2099,60.3401,60.65,70406,0.0,1.0
2025-05-21,62.98,63.6998,61.56,61.73,120408,62.98,63.6998,61.56,61.73,120408,0.0,1.0
2025-05-22,64.45,64.85,64.09,64.6,73058,64.45,64.85,64.09,64.6,73058,0.0,1.0
2025-05-23,62.98,63.7699,62.6171,62.91,88355,62.98,63.7699,62.6171,62.91,88355,0.0,1.0
2025-05-27,63.74,64.15,63.18,64.09,53109,63.74,64.15,63.18,64.09,53109,0.0,1.0
2025-05-28,61.96,63.06,61.94,63.06,100842,61.96,63.06,61.94,63.06,100842,0.0,1.0
2025-05-29,61.27,62.8,61.07,62.8,175332,61.27,62.8,61.07,62.8,175332,0.0,1.0
2025-05-30,60.57,61.34,60.09,61.28,81339,60.57,61.34,60.09,61.28,81339,0.0,1.0
2025-06-02,60.54,60.67,60.08,60.28,69947,60.54,60.67,60.08,60.28,69947,0.0,1.0
2025-06-03,61.59,61.9,60.925,61.09,47825,61.59,61.9,60.925,61.09,47825,0.0,1.0
2025-06-04,60.82,61.125,60.2901,60.8,30817,60.82,61.125,60.2901,60.8,30817,0.0,1.0
2025-06-05,59.02,61.27,58.885,61.26,74626,59.02,61.27,58.885,61.26,74626,0.0,1.0
2025-06-06,60.43,61.0651,60.21,60.31,53041,60.43,61.0651,60.21,60.31,53041,0.0,1.0
2025-06-09,62.99,63.03,62.0,62.32,76142,62.99,63.03,62.0,62.32,76142,0.0,1.0
2025-06-10,63.49,63.9599,62.88,63.56,53166,63.49,63.9599,62.88,63.56,53166,0.0,1.0
2025-06-11,63.05,64.0,62.845,63.63,39734,63.05,64.0,62.845,63.63,39734,0.0,1.0
2025-06-12,61.83,62.8485,61.78,61.89,56497,61.83,62.8485,61.78,61.89,56497,0.0,1.0
2025-06-13,60.94,61.43,60.414,60.75,63884,60.94,61.43,60.414,60.75,63884,0.0,1.0
2025-06-16,63.02,63.14,61.709,61.81,40590,63.02,63.14,61.709,61.81,40590,0.0,1.0
2025-06-17,60.68,61.28,59.8526,61.22,62091,60.68,61.28,59.8526,61.22,62091,0.0,1.0
2025-06-18,60.18,60.99,59.98,60.23,63172,60.18,60.99,59.98,60.23,63172,0.0,1.0
2025-06-20,59.77,61.455,59.3,61.42,104476,59.77,61.455,59.3,61.42,104476,0.0,1.0
2025-06-23,59.78,59.85,57.7632,58.65,91850,59.78,59.85,57.7632,58.65,91850,0.0,1.0
2025-06-24,61.26,61.6,60.795,60.96,44912,61.26,61.6,60.795,60.96,44912,0.0,1.0
2025-06-25,62.47,62.7,61.9401,62.54,36635,62.47,62.7,61.9401,62.54,36635,0.0,1.0
2025-06-26,62.35,62.41,61.9488,62.11,36663,62.35,62.41,61.9488,62.11,36663,0.0,1.0
2025-06-27,61.91,62.39,61.68,61.89,108049,61.91,62.39,61.68,61.89,108049,0.0,1.0
2025-06-30,62.42,62.51,61.8,62.51,66190,62.42,62.51,61.8,62.51,66190,0.0,1.0
2025-07-01,60.98,61.95,60.98,61.78,82833,60.98,61.95,60.98,61.78,82833,0.0,1.0
2025-07-02,63.59,63.645,62.24,62.28,245997,63.59,63.645,62.24,62.28,245997,0.0,1.0
2025-07-03,63.37,64.08,63.29,63.35,77964,63.37,64.08,63.29,63.35,77964,0.0,1.0
2025-07-07,62.59,62.88,62.25,62.86,73666,62.59,62.88,62.25,62.86,73666,0.0,1.0
2025-07-08,63.03,63.249,62.57,63.11,68485,63.03,63.249,62.57,63.11,68485,0.0,1.0
2025-07-09,64.81,64.84,62.92,63.45,96978,64.81,64.84,62.92,63.45,96978,0.0,1.0
2025-07-10,65.73,66.0,64.07,64.38,87121,65.73,66.0,64.07,64.38,87121,0.0,1.0
2025-07-11,68.49,68.49,67.62,68.22,77023,68.49,68.49,67.62,68.22,77023,0.0,1.0
2025-07-14,69.47,70.75,69.04,70.54,105738,69.47,70.75,69.04,70.54,105738,0.0,1.0
2025-07-15,67.47,68.68,67.12,68.24,86325,67.47,68.68,67.12,68.24,86325,0.0,1.0
2025-07-16,69.16,69.43,68.47,68.89,88791,69.16,69.43,68.47,68.89,88791,0.0,1.0
2025-07-17,68.99,69.51,68.13,68.35,83789,68.99,69.51,68.13,68.35,83789,0.0,1.0
2025-07-18,68.0,69.04,67.85,68.87,140060,68.0,69.04,67.85,68.87,140060,0.0,1.0
2025-07-21,67.63,69.08,67.54,68.47,163872,67.63,69.08,67.54,68.47,163872,0.0,1.0
2025-07-22,69.15,69.65,68.07,69.11,90676,69.15,69.65,68.07,69.11,90676,0.0,1.0
2025-07-23,68.62,68.7299,67.96,68.46,48456,68.62,68.7299,67.96,68.46,48456,0.0,1.0
2025-07-24,69.01,69.26,68.375,68.81,112193,69.01,69.26,68.375,68.81,112193,0.0,1.0
2025-07-25,67.72,67.83,66.64,67.4,140089,67.72,67.83,66.64,67.4,140089,0.0,1.0
2025-07-28,68.41,69.02,68.0,68.67,96314,68.41,69.02,68.0,68.67,96314,0.0,1.0
2025-07-29,68.05,68.95,67.69,68.93,69494,68.05,68.95,67.69,68.93,69494,0.0,1.0
2025-07-30,67.69,68.83,67.04,68.14,96173,67.69,68.83,67.04,68.14,96173,0.0,1.0
2025-07-31,67.62,68.82,67.565,68.47,49510,67.62,68.82,67.565,68.47,49510,0.0,1.0
2025-08-01,65.49,67.0,65.42,66.94,291493,65.49,67.0,65.42,66.94,291493,0.0,1.0
2025-08-04,66.46,66.98,66.1421,66.16,78679,66.46,66.98,66.1421,66.16,78679,0.0,1.0
2025-08-05,65.8,66.34,65.24,66.18,91507,65.8,66.34,65.24,66.18,91507,0.0,1.0
2025-08-06,66.77,67.04,65.7747,65.92,129283,66.77,67.04,65.7747,65.92,129283,0.0,1.0
2025-08-07,68.105,68.15,66.99,67.49,200724,68.105,68.15,66.99,67.49,200724,0.0,1.0
2025-08-08,67.41,67.93,67.12,67.69,202866,67.41,67.93,67.12,67.69,202866,0.0,1.0
2025-08-11,68.94,69.96,68.7,69.22,64843,68.94,69.96,68.7,69.22,64843,0.0,1.0
2025-08-12,69.31,69.54,68.74,69.05,58596,69.31,69.54,68.74,69.05,58596,0.0,1.0
2025-08-13,71.18,71.19,69.5624,69.89,96221,71.18,71.19,69.5624,69.89,96221,0.0,1.0
2025-08-14,68.33,69.0993,67.9,68.5,135747,68.33,69.0993,67.9,68.5,135747,0.0,1.0
2025-08-15,67.716,68.66,67.65,68.66,61151,67.716,68.66,67.65,68.66,61151,0.0,1.0
2025-08-18,67.34,67.51,66.5,67.0,91708,67.34,67.51,66.5,67.0,91708,0.0,1.0
2025-08-19,65.47,67.05,65.23,67.05,258599,65.47,67.05,65.23,67.05,258599,0.0,1.0
2025-08-20,66.18,66.27,65.02,65.69,104269,66.18,66.27,65.02,65.69,104269,0.0,1.0
2025-08-21,64.95,66.02,64.8462,65.62,60687,64.95,66.02,64.8462,65.62,60687,0.0,1.0
2025-08-22,67.57,68.0144,64.81,65.04,107215,67.57,68.0144,64.81,65.04,107215,0.0,1.0
2025-08-25,64.15,65.38,64.0,64.7,124676,64.15,65.38,64.0,64.7,124676,0.0,1.0
2025-08-26,64.34,64.39,63.41,63.64,122830,64.34,64.39,63.41,63.64,122830,0.0,1.0
2025-08-27,64.9,65.23,64.35,64.48,64361,64.9,65.23,64.35,64.48,64361,0.0,1.0
2025-08-28,64.81,65.57,64.81,65.48,45605,64.81,65.57,64.81,65.48,45605,0.0,1.0
2025-08-29,62.65,64.03,62.5,64.03,148307,62.65,64.03,62.5,64.03,148307,0.0,1.0
2025-09-02,64.17,64.705,63.22,63.36,154286,64.17,64.705,63.22,63.36,154286,0.0,1.0
2025-09-03,65.0,65.183,64.4,64.52,61184,65.0,65.183,64.4,64.52,61184,0.0,1.0
2025-09-04,63.58,64.18,63.3099,64.18,80509,63.58,64.18,63.3099,64.18,80509,0.0,1.0
2025-09-05,64.61,65.54,63.81,65.4,99838,64.61,65.54,63.81,65.4,99838,0.0,1.0
2025-09-08,64.91,65.395,64.83,64.96,146740,64.91,65.395,64.83,64.96,146740,0.0,1.0
2025-09-09,64.46,65.41,64.12,65.36,86323,64.46,65.41,64.12,65.36,86323,0.0,1.0
2025-09-10,65.81,66.26,65.54,65.83,151160,65.81,66.26,65.54,65.83,151160,0.0,1.0
2025-09-11,66.31,66.41,65.84,65.92,81254,66.31,66.41,65.84,65.92,81254,0.0,1.0
2025-09-12,67.69,67.75,66.532,66.62,95913,67.69,67.75,66.532,66.62,95913,0.0,1.0
2025-09-15,66.78,66.88,66.22,66.64,99251,66.78,66.88,66.22,66.64,99251,0.0,1.0
2025-09-16,67.68,67.74,66.4665,66.86,132739,67.68,67.74,66.4665,66.86,132739,0.0,1.0
2025-09-17,66.97,67.38,66.39,67.33,148044,66.97,67.38,66.39,67.33,148044,0.0,1.0
2025-09-18,68.06,68.3,67.79,68.02,135014,68.06,68.3,67.79,68.02,135014,0.0,1.0
2025-09-19,66.63,67.48,66.6,67.34,208033,66.63,67.48,66.6,67.34,208033,0.0,1.0
2025-09-22,64.92,65.58,64.87,65.34,102810,64.92,65.58,64.87,65.34,102810,0.0,1.0
2025-09-23,64.63,65.56,64.56,65.37,49633,64.63,65.56,64.56,65.37,49633,0.0,1.0
2025-09-24,65.67,65.99,65.335,65.45,90083,65.67,65.99,65.335,65.45,90083,0.0,1.0
2025-09-25,63.31,64.65,62.83,64.65,218168,63.31,64.65,62.83,64.65,218168,0.0,1.0
2025-09-26,63.2,63.85,62.96,63.26,136386,63.2,63.85,62.96,63.26,136386,0.0,1.0
2025-09-29,66.23,66.29,64.93,64.99,439462,66.23,66.29,64.93,64.99,439462,0.0,1.0
2025-09-30,66.21,66.31,65.32,65.68,289179,66.21,66.31,65.32,65.68,289179,0.0,1.0
2025-10-01,68.05,68.49,67.44,67.58,182626,68.05,68.49,67.44,67.58,182626,0.0,1.0
2025-10-02,70.07,70.15,68.75,69.1,205803,70.07,70.15,68.75,69.1,205803,0.0,1.0
2025-10-03,71.17,71.85,69.53,69.93,309098,71.17,71.85,69.53,69.93,309098,0.0,1.0
2025-10-06,72.69,73.16,72.07,72.38,298778,72.69,73.16,72.07,72.38,298778,0.0,1.0
2025-10-07,70.39,72.32,69.878,72.32,600950,70.39,72.32,69.878,72.32,600950,0.0,1.0
2025-10-08,71.45,71.89,70.485,70.9,351321,71.45,71.89,70.485,70.9,351321,0.0,1.0
2025-10-09,70.09,71.54,69.33,71.54,253410,70.09,71.54,69.33,71.54,253410,0.0,1.0
2025-10-10,67.47,70.98,67.14,70.7,505748,67.47,70.98,67.14,70.7,505748,0.0,1.0
2025-10-13,67.1,67.145,65.92,66.24,549058,67.1,67.145,65.92,66.24,549058,0.0,1.0
2025-10-14,65.2,65.77,63.64,64.18,608682,65.2,65.77,63.64,64.18,608682,0.0,1.0
2025-10-15,64.42,64.99,63.75,64.56,395428,64.42,64.99,63.75,64.56,395428,0.0,1.0
2025-10-16,62.63,64.51,62.2401,64.31,530905,62.63,64.51,62.2401,64.31,530905,0.0,1.0
2025-10-17,61.63,62.23,60.55,61.1,619722,61.63,62.23,60.55,61.1,619722,0.0,1.0
2025-10-20,64.19,64.68,63.63,64.09,303388,64.19,64.68,63.63,64.09,303388,0.0,1.0
2025-10-21,64.79,66.04,62.6721,62.98,209778,64.79,66.04,62.6721,62.98,209778,0.0,1.0
2025-10-22,62.39,63.15,62.21,62.65,230088,62.39,63.15,62.21,62.65,230088,0.0,1.0
2025-10-23,63.82,64.43,62.97,63.22,98689,63.82,64.43,62.97,63.22,98689,0.0,1.0
2025-10-24,64.05,64.46,63.55,64.46,85114,64.05,64.46,63.55,64.46,85114,0.0,1.0
2025-10-27,66.57,67.0174,66.274,66.68,147778,66.57,67.0174,66.274,66.68,147778,0.0,1.0
2025-10-28,65.82,67.19,65.7,66.63,109504,65.82,67.19,65.7,66.63,109504,0.0,1.0
2025-10-29,64.03,65.78,63.305,65.78,234300,64.03,65.78,63.305,65.78,234300,0.0,1.0
2025-10-30,61.61,62.82,61.53,62.8,165471,61.61,62.82,61.53,62.8,165471,0.0,1.0
2025-10-31,63.5,64.24,62.88,63.64,106668,63.5,64.24,62.88,63.64,106668,0.0,1.0
2025-11-03,61.71,62.56,60.967,62.25,144368,61.71,62.56,60.967,62.25,144368,0.0,1.0
2025-11-04,58.27,60.62,57.59,60.06,517752,58.27,60.62,57.59,60.06,517752,0.0,1.0
2025-11-05,60.09,60.54,59.14,59.39,293351,60.09,60.54,59.14,59.39,293351,0.0,1.0
2025-11-06,58.4,59.54,58.0565,59.54,169892,58.4,59.54,58.0565,59.54,169892,0.0,1.0
2025-11-07,60.02,60.1,57.6,57.995,326783,60.02,60.1,57.6,57.995,326783,0.0,1.0
2025-11-10,61.37,61.52,60.59,61.47,170768,61.37,61.52,60.59,61.47,170768,0.0,1.0
2025-11-11,59.49,60.505,59.41,60.46,78970,59.49,60.505,59.41,60.46,78970,0.0,1.0
2025-11-12,58.74,60.67,58.36,60.62,158541,58.74,60.67,58.36,60.62,158541,0.0,1.0
2025-11-13,56.72,59.8,56.61,59.24,298870,56.72,59.8,56.61,59.24,298870,0.0,1.0
2025-11-14,54.54,56.36,54.455,55.16,486306,54.54,56.36,54.455,55.16,486306,0.0,1.0
2025-11-17,53.15,55.49,52.74,54.43,732991,53.15,55.49,52.74,54.43,732991,0.0,1.0
2025-11-18,53.71,54.28,52.665,53.04,421736,53.71,54.28,52.665,53.04,421736,0.0,1.0
2025-11-19,51.76,53.43,51.205,52.69,358458,51.76,53.43,51.205,52.69,358458,0.0,1.0
2025-11-20,49.96,52.93,49.725,52.85,534946,49.96,52.93,49.725,52.85,534946,0.0,1.0
2025-11-21,48.94,49.485,47.67,48.43,755212,48.94,49.485,47.67,48.43,755212,0.0,1.0
2025-11-24,51.57,51.63,49.34,49.74,176003,51.57,51.63,49.34,49.74,176003,0.0,1.0
2025-11-25,50.55,50.95,49.82,50.47,271617,50.55,50.95,49.82,50.47,271617,0.0,1.0
2025-11-26,52.02,52.31,50.15,50.58,332266,52.02,52.31,50.15,50.58,332266,0.0,1.0