date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-11,40.88,50.7,40.26,41.99,16829321,40.88,50.7,40.26,41.99,16829321,0.0,1.0
2024-01-12,38.35,40.81,37.95,40.74,11393026,38.35,40.81,37.95,40.74,11393026,0.0,1.0
2024-01-16,38.1,38.14,36.9101,37.9,8479186,38.1,38.14,36.9101,37.9,8479186,0.0,1.0
2024-01-17,37.4,37.69,37.03,37.45,7912965,37.4,37.69,37.03,37.45,7912965,0.0,1.0
2024-01-18,35.76,37.52,35.6,37.4,10271756,35.76,37.52,35.6,37.4,10271756,0.0,1.0
2024-01-19,36.49,36.915,35.2836,36.08,13819442,36.49,36.915,35.2836,36.08,13819442,0.0,1.0
2024-01-22,35.18,35.77,34.49,35.61,11640334,35.18,35.77,34.49,35.61,11640334,0.0,1.0
2024-01-23,34.34,34.685,33.77,33.95,10426510,34.34,34.685,33.77,33.95,10426510,0.0,1.0
2024-01-24,34.6,35.2,34.58,35.0,7547481,34.6,35.2,34.58,35.0,7547481,0.0,1.0
2024-01-25,34.81,35.1,34.61,35.05,6420768,34.81,35.1,34.61,35.05,6420768,0.0,1.0
2024-01-26,36.75,36.965,35.99,36.05,9170634,36.75,36.965,35.99,36.05,9170634,0.0,1.0
2024-01-29,37.82,37.935,36.6,36.78,8468262,37.82,37.935,36.6,36.78,8468262,0.0,1.0
2024-01-30,38.13,38.3,37.855,38.03,7622239,38.13,38.3,37.855,38.03,7622239,0.0,1.0
2024-01-31,37.24,38.31,37.185,37.38,6036451,37.24,38.31,37.185,37.38,6036451,0.0,1.0
2024-02-01,37.66,37.88,37.06,37.08,4569549,37.66,37.88,37.06,37.08,4569549,0.0,1.0
2024-02-02,37.58,38.06,37.3701,37.39,4967443,37.58,38.06,37.3701,37.39,4967443,0.0,1.0
2024-02-05,37.07,37.98,37.01,37.95,3112845,37.07,37.98,37.01,37.95,3112845,0.0,1.0
2024-02-06,37.73,37.985,37.5,37.54,3485892,37.73,37.985,37.5,37.54,3485892,0.0,1.0
2024-02-07,38.66,38.765,37.55,37.77,5326369,38.66,38.765,37.55,37.77,5326369,0.0,1.0
2024-02-08,39.88,39.9699,39.28,39.45,6192761,39.88,39.9699,39.28,39.45,6192761,0.0,1.0
2024-02-09,41.64,42.25,40.99,41.15,9931362,41.64,42.25,40.99,41.15,9931362,0.0,1.0
2024-02-12,44.02,44.18,42.18,42.21,10984413,44.02,44.18,42.18,42.21,10984413,0.0,1.0
2024-02-13,43.29,43.37,42.34,42.94,7508006,43.29,43.37,42.34,42.94,7508006,0.0,1.0
2024-02-14,45.32,45.66,44.8799,45.3,10127034,45.32,45.66,44.8799,45.3,10127034,0.0,1.0
2024-02-15,45.32,46.305,45.22,45.99,8284421,45.32,46.305,45.22,45.99,8284421,0.0,1.0
2024-02-16,45.43,45.965,45.23,45.77,5304556,45.43,45.965,45.23,45.77,5304556,0.0,1.0
2024-02-20,45.52,45.86,44.43,45.81,7629368,45.52,45.86,44.43,45.81,7629368,0.0,1.0
2024-02-21,44.62,45.03,44.355,44.6,7084071,44.62,45.03,44.355,44.6,7084071,0.0,1.0
2024-02-22,45.56,45.6,44.675,44.74,5628004,45.56,45.6,44.675,44.74,5628004,0.0,1.0
2024-02-23,44.75,44.9397,44.32,44.85,5043807,44.75,44.9397,44.32,44.85,5043807,0.0,1.0
2024-02-26,47.72,48.15,44.98,45.0,12383086,47.72,48.15,44.98,45.0,12383086,0.0,1.0
2024-02-27,49.93,50.48,49.28,49.86,11636519,49.93,50.48,49.28,49.86,11636519,0.0,1.0
2024-02-28,52.84,56.36,51.72,52.72,27106765,52.84,56.36,51.72,52.72,27106765,0.0,1.0
2024-02-29,54.33,55.76,52.85,55.48,18719013,54.33,55.76,52.85,55.48,18719013,0.0,1.0
2024-03-01,55.19,55.46,53.57,54.68,14617137,55.19,55.46,53.57,54.68,14617137,0.0,1.0
2024-03-04,59.27,59.585,57.3,57.34,18891261,59.27,59.585,57.3,57.34,18891261,0.0,1.0
2024-03-05,54.18,60.83,52.13,59.32,37918526,54.18,60.83,52.13,59.32,37918526,0.0,1.0
2024-03-06,58.63,59.2,57.21,58.55,19354811,58.63,59.2,57.21,58.55,19354811,0.0,1.0
2024-03-07,59.25,59.72,58.4,59.02,19041270,59.25,59.72,58.4,59.02,19041270,0.0,1.0
2024-03-08,60.73,61.64,57.91,59.69,27919082,60.73,61.64,57.91,59.69,27919082,0.0,1.0
2024-03-11,63.09,63.87,62.48,63.38,22473144,63.09,63.87,62.48,63.38,22473144,0.0,1.0
2024-03-12,62.5,64.08,60.12,63.33,26026107,62.5,64.08,60.12,63.33,26026107,0.0,1.0
2024-03-13,64.4,64.42,62.7799,63.74,16167297,64.4,64.42,62.7799,63.74,16167297,0.0,1.0
2024-03-14,60.63,63.6707,59.85,63.59,19867317,60.63,63.6707,59.85,63.59,19867317,0.0,1.0
2024-03-15,60.48,61.85,59.01,59.34,19668978,60.48,61.85,59.01,59.34,19668978,0.0,1.0
2024-03-18,58.53,60.0,58.21,59.43,10788948,58.53,60.0,58.21,59.43,10788948,0.0,1.0
2024-03-19,56.35,57.58,54.44,55.82,17171643,56.35,57.58,54.44,55.82,17171643,0.0,1.0
2024-03-20,57.59,57.81,54.32,55.51,18122409,57.59,57.81,54.32,55.51,18122409,0.0,1.0
2024-03-21,57.05,59.2296,56.76,59.19,12246808,57.05,59.2296,56.76,59.19,12246808,0.0,1.0
2024-03-22,55.91,56.29,54.8,56.18,9250739,55.91,56.29,54.8,56.18,9250739,0.0,1.0
2024-03-25,62.2,62.28,58.58,58.59,20329919,62.2,62.28,58.58,58.59,20329919,0.0,1.0
2024-03-26,60.8,62.14,60.66,62.06,9752399,60.8,62.14,60.66,62.06,9752399,0.0,1.0
2024-03-27,60.04,62.8274,59.88,62.74,9846293,60.04,62.8274,59.88,62.74,9846293,0.0,1.0
2024-03-28,62.06,62.81,61.71,62.25,10632981,62.06,62.81,61.71,62.25,10632981,0.0,1.0
2024-04-01,61.03,61.4,59.58,61.34,9084895,61.03,61.4,59.58,61.34,9084895,0.0,1.0
2024-04-02,57.66,58.05,56.46,56.81,11629590,57.66,58.05,56.46,56.81,11629590,0.0,1.0
2024-04-03,57.59,58.59,57.335,57.57,8544620,57.59,58.59,57.335,57.57,8544620,0.0,1.0
2024-04-04,59.93,60.74,58.75,58.9,9432624,59.93,60.74,58.75,58.9,9432624,0.0,1.0
2024-04-05,58.94,60.05,58.465,58.58,7134011,58.94,60.05,58.465,58.58,7134011,0.0,1.0
2024-04-08,62.83,63.21,62.31,63.17,7758780,62.83,63.21,62.31,63.17,7758780,0.0,1.0
2024-04-09,60.31,62.11,59.68,61.87,8070627,60.31,62.11,59.68,61.87,8070627,0.0,1.0
2024-04-10,61.33,61.34,59.02,59.22,9814531,61.33,61.34,59.02,59.22,9814531,0.0,1.0
2024-04-11,61.69,62.06,60.85,61.92,7878950,61.69,62.06,60.85,61.92,7878950,0.0,1.0
2024-04-12,58.51,61.52,57.01,61.41,13398656,58.51,61.52,57.01,61.41,13398656,0.0,1.0
2024-04-15,55.36,58.23,54.52,57.98,10387341,55.36,58.23,54.52,57.98,10387341,0.0,1.0
2024-04-16,54.89,55.43,53.975,55.32,7728029,54.89,55.43,53.975,55.32,7728029,0.0,1.0
2024-04-17,53.3,55.1,52.16,54.59,9862700,53.3,55.1,52.16,54.59,9862700,0.0,1.0
2024-04-18,55.59,56.17,54.13,54.63,8162277,55.59,56.17,54.13,54.63,8162277,0.0,1.0
2024-04-19,56.32,57.0145,55.62,56.72,5964309,56.32,57.0145,55.62,56.72,5964309,0.0,1.0
2024-04-22,58.23,58.53,57.47,57.86,6580364,58.23,58.53,57.47,57.86,6580364,0.0,1.0
2024-04-23,58.19,58.77,57.8301,57.89,4001281,58.19,58.77,57.8301,57.89,4001281,0.0,1.0
2024-04-24,55.9,58.03,55.7,57.78,8738474,55.9,58.03,55.7,57.78,8738474,0.0,1.0
2024-04-25,56.61,56.78,54.95,55.21,5595277,56.61,56.78,54.95,55.21,5595277,0.0,1.0
2024-04-26,55.75,56.67,55.34,55.8,5531354,55.75,56.67,55.34,55.8,5531354,0.0,1.0
2024-04-29,55.08,55.27,53.96,54.67,4100261,55.08,55.27,53.96,54.67,4100261,0.0,1.0
2024-04-30,51.68,53.76,51.52,53.49,9484178,51.68,53.76,51.52,53.49,9484178,0.0,1.0
2024-05-01,49.72,51.92,49.43,50.43,10785764,49.72,51.92,49.43,50.43,10785764,0.0,1.0
2024-05-02,51.93,52.15,50.92,51.36,6578150,51.93,52.15,50.92,51.36,6578150,0.0,1.0
2024-05-03,54.38,54.5,53.51,53.55,6741576,54.38,54.5,53.51,53.55,6741576,0.0,1.0
2024-05-06,55.29,56.21,54.86,55.64,5373090,55.29,56.21,54.86,55.64,5373090,0.0,1.0
2024-05-07,55.16,56.31,54.93,55.61,3769479,55.16,56.31,54.93,55.61,3769479,0.0,1.0
2024-05-08,54.36,54.96,54.0,54.26,3043928,54.36,54.96,54.0,54.26,3043928,0.0,1.0
2024-05-09,54.66,54.88,53.21,53.69,4555845,54.66,54.88,53.21,53.69,4555845,0.0,1.0
2024-05-10,53.05,55.25,52.61,55.0,7052530,53.05,55.25,52.61,55.0,7052530,0.0,1.0
2024-05-13,55.26,55.555,54.73,54.95,4618312,55.26,55.555,54.73,54.95,4618312,0.0,1.0
2024-05-14,53.86,54.48,53.43,54.23,3528349,53.86,54.48,53.43,54.23,3528349,0.0,1.0
2024-05-15,57.85,58.19,55.96,56.28,11333916,57.85,58.19,55.96,56.28,11333916,0.0,1.0
2024-05-16,57.02,58.17,56.52,57.77,4932648,57.02,58.17,56.52,57.77,4932648,0.0,1.0
2024-05-17,58.79,59.12,57.61,58.11,5365888,58.79,59.12,57.61,58.11,5365888,0.0,1.0
2024-05-20,61.42,61.45,58.42,58.65,8622482,61.42,61.45,58.42,58.65,8622482,0.0,1.0
2024-05-21,60.6,62.43,60.52,62.11,7238836,60.6,62.43,60.52,62.11,7238836,0.0,1.0
2024-05-22,61.09,61.91,60.58,61.07,6111132,61.09,61.91,60.58,61.07,6111132,0.0,1.0
2024-05-23,58.72,60.73,58.37,60.62,5591949,58.72,60.73,58.37,60.62,5591949,0.0,1.0
2024-05-24,60.57,60.76,58.59,59.0,6803826,60.57,60.76,58.59,59.0,6803826,0.0,1.0
2024-05-28,59.83,60.01,58.78,59.83,4708681,59.83,60.01,58.78,59.83,4708681,0.0,1.0
2024-05-29,58.79,59.47,58.71,59.34,3746751,58.79,59.47,58.71,59.34,3746751,0.0,1.0
2024-05-30,60.15,60.91,59.5352,59.69,6990949,60.15,60.91,59.5352,59.69,6990949,0.0,1.0
2024-05-31,59.11,60.21,58.22,60.17,4651861,59.11,60.21,58.22,60.17,4651861,0.0,1.0
2024-06-03,60.55,61.57,59.99,61.01,4311356,60.55,61.57,59.99,61.01,4311356,0.0,1.0
2024-06-04,61.67,62.26,60.585,60.76,7650396,61.67,62.26,60.585,60.76,7650396,0.0,1.0
2024-06-05,62.38,62.88,61.57,62.29,5593219,62.38,62.88,61.57,62.29,5593219,0.0,1.0
2024-06-06,61.65,62.7,61.58,62.31,3955416,61.65,62.7,61.58,62.31,3955416,0.0,1.0
2024-06-07,60.49,62.719,59.7,62.46,6075945,60.49,62.719,59.7,62.46,6075945,0.0,1.0
2024-06-10,60.79,61.4,60.461,60.59,2890773,60.79,61.4,60.461,60.59,2890773,0.0,1.0
2024-06-11,58.95,59.12,57.71,58.78,4744404,58.95,59.12,57.71,58.78,4744404,0.0,1.0
2024-06-12,59.0,61.29,58.78,60.59,5504707,59.0,61.29,58.78,60.59,5504707,0.0,1.0
2024-06-13,58.13,59.74,57.83,59.53,5583671,58.13,59.74,57.83,59.53,5583671,0.0,1.0
2024-06-14,57.25,58.91,56.8341,58.85,6901455,57.25,58.91,56.8341,58.85,6901455,0.0,1.0
2024-06-17,58.31,58.829,56.85,57.4,3539652,58.31,58.829,56.85,57.4,3539652,0.0,1.0
2024-06-18,56.28,57.15,55.94,56.73,4849059,56.28,57.15,55.94,56.73,4849059,0.0,1.0
2024-06-20,56.89,57.26,56.4,57.14,3626866,56.89,57.26,56.4,57.14,3626866,0.0,1.0
2024-06-21,56.14,56.28,55.37,55.63,4545291,56.14,56.28,55.37,55.63,4545291,0.0,1.0
2024-06-24,51.81,53.939,51.56,53.57,8900445,51.81,53.939,51.56,53.57,8900445,0.0,1.0
2024-06-25,54.17,54.58,53.32,53.52,6879601,54.17,54.58,53.32,53.52,6879601,0.0,1.0
2024-06-26,53.32,54.2229,53.06,53.84,3507738,53.32,54.2229,53.06,53.84,3507738,0.0,1.0
2024-06-27,53.71,54.57,53.63,53.85,3400087,53.71,54.57,53.63,53.85,3400087,0.0,1.0
2024-06-28,52.46,54.06,52.35,53.75,5284576,52.46,54.06,52.35,53.75,5284576,0.0,1.0
2024-07-01,55.28,55.865,54.62,54.97,4329197,55.28,55.865,54.62,54.97,4329197,0.0,1.0
2024-07-02,54.11,55.21,53.9732,55.0,3339876,54.11,55.21,53.9732,55.0,3339876,0.0,1.0
2024-07-03,52.87,53.14,52.38,52.74,2880931,52.87,53.14,52.38,52.74,2880931,0.0,1.0
2024-07-05,49.43,49.94,48.452,48.58,10715768,49.43,49.94,48.452,48.58,10715768,0.0,1.0
2024-07-08,49.4,50.1968,48.0901,50.03,8256390,49.4,50.1968,48.0901,50.03,8256390,0.0,1.0
2024-07-09,50.6,50.99,49.79,50.07,4685961,50.6,50.99,49.79,50.07,4685961,0.0,1.0
2024-07-10,50.15,50.77,50.135,50.75,4630027,50.15,50.77,50.135,50.75,4630027,0.0,1.0
2024-07-11,50.19,51.6,50.005,51.46,4370671,50.19,51.6,50.005,51.46,4370671,0.0,1.0
2024-07-12,50.43,51.26,50.3,50.35,4216145,50.43,51.26,50.3,50.35,4216145,0.0,1.0
2024-07-15,55.53,55.96,54.66,54.98,7482581,55.53,55.96,54.66,54.98,7482581,0.0,1.0
2024-07-16,57.07,57.105,55.2,55.94,4528262,57.07,57.105,55.2,55.94,4528262,0.0,1.0
2024-07-17,56.54,57.24,55.85,56.61,4151216,56.54,57.24,55.85,56.61,4151216,0.0,1.0
2024-07-18,55.6,56.87,55.3,56.8,4665384,55.6,56.87,55.3,56.8,4665384,0.0,1.0
2024-07-19,58.88,59.11,56.05,56.13,10452762,58.88,59.11,56.05,56.13,10452762,0.0,1.0
2024-07-22,59.73,59.77,58.25,59.2,5046780,59.73,59.77,58.25,59.2,5046780,0.0,1.0
2024-07-23,57.31,58.9301,57.21,58.24,6683138,57.31,58.9301,57.21,58.24,6683138,0.0,1.0
2024-07-24,57.41,58.7301,57.34,58.34,3546469,57.41,58.7301,57.34,58.34,3546469,0.0,1.0
2024-07-25,56.54,57.0,55.43,56.22,4786343,56.54,57.0,55.43,56.22,4786343,0.0,1.0
2024-07-26,59.52,59.68,58.52,59.0,7147819,59.52,59.68,58.52,59.0,7147819,0.0,1.0
2024-07-29,58.85,61.0,58.07,60.97,6512820,58.85,61.0,58.07,60.97,6512820,0.0,1.0
2024-07-30,57.63,58.54,57.26,58.29,4340159,57.63,58.54,57.26,58.29,4340159,0.0,1.0
2024-07-31,57.06,58.46,56.76,58.08,3993672,57.06,58.46,56.76,58.08,3993672,0.0,1.0
2024-08-01,55.35,56.74,54.37,56.51,9590259,55.35,56.74,54.37,56.51,9590259,0.0,1.0
2024-08-02,54.68,57.26,54.48,56.69,6370915,54.68,57.26,54.48,56.69,6370915,0.0,1.0
2024-08-05,46.8,48.6,43.34,43.53,18377425,46.8,48.6,43.34,43.53,18377425,0.0,1.0
2024-08-06,49.68,49.93,47.6198,48.25,7384884,49.68,49.93,47.6198,48.25,7384884,0.0,1.0
2024-08-07,47.88,50.33,47.8,50.15,5751812,47.88,50.33,47.8,50.15,5751812,0.0,1.0
2024-08-08,52.01,52.4,49.6,50.52,7452064,52.01,52.4,49.6,50.52,7452064,0.0,1.0
2024-08-09,53.1,53.5,52.11,52.83,3282538,53.1,53.5,52.11,52.83,3282538,0.0,1.0
2024-08-12,51.66,53.11,50.5873,52.07,3605123,51.66,53.11,50.5873,52.07,3605123,0.0,1.0
2024-08-13,53.24,53.91,51.51,51.57,3252653,53.24,53.91,51.51,51.57,3252653,0.0,1.0
2024-08-14,51.52,53.3232,51.31,53.17,3359500,51.52,53.3232,51.31,53.17,3359500,0.0,1.0
2024-08-15,49.88,52.37,49.58,51.72,4819813,49.88,52.37,49.58,51.72,4819813,0.0,1.0
2024-08-16,52.24,52.39,50.44,51.22,5886308,52.24,52.39,50.44,51.22,5886308,0.0,1.0
2024-08-19,51.6,51.8851,50.8101,51.38,2618810,51.6,51.8851,50.8101,51.38,2618810,0.0,1.0
2024-08-20,52.08,53.365,51.2,53.0,4137025,52.08,53.365,51.2,53.0,4137025,0.0,1.0
2024-08-21,53.88,53.93,51.48,52.04,4821534,53.88,53.93,51.48,52.04,4821534,0.0,1.0
2024-08-22,52.74,53.31,52.56,53.21,2352828,52.74,53.31,52.56,53.21,2352828,0.0,1.0
2024-08-23,55.73,55.92,53.19,53.47,9297058,55.73,55.92,53.19,53.47,9297058,0.0,1.0
2024-08-26,55.41,55.91,55.16,55.87,2957905,55.41,55.91,55.16,55.87,2957905,0.0,1.0
2024-08-27,54.33,54.64,53.73,54.63,4509893,54.33,54.64,53.73,54.63,4509893,0.0,1.0
2024-08-28,51.47,52.4939,50.57,52.36,9601927,51.47,52.4939,50.57,52.36,9601927,0.0,1.0
2024-08-29,51.79,53.485,51.4801,52.65,7487729,51.79,53.485,51.4801,52.65,7487729,0.0,1.0
2024-08-30,51.23,52.32,50.45,52.1,7086162,51.23,52.32,50.45,52.1,7086162,0.0,1.0
2024-09-03,50.7,51.69,50.24,51.69,7607906,50.7,51.69,50.24,51.69,7607906,0.0,1.0
2024-09-04,50.76,51.18,49.0645,49.38,6744384,50.76,51.18,49.0645,49.38,6744384,0.0,1.0
2024-09-05,48.99,50.05,48.72,49.54,6316007,48.99,50.05,48.72,49.54,6316007,0.0,1.0
2024-09-06,46.74,49.74,46.49,49.62,11678630,46.74,49.74,46.49,49.62,11678630,0.0,1.0
2024-09-09,49.97,50.055,47.9,48.42,7473145,49.97,50.055,47.9,48.42,7473145,0.0,1.0
2024-09-10,50.7,50.78,49.4,49.76,2142842,50.7,50.78,49.4,49.76,2142842,0.0,1.0
2024-09-11,50.37,50.74,48.56,49.7,5104548,50.37,50.74,48.56,49.7,5104548,0.0,1.0
2024-09-12,51.1,51.24,50.125,50.5,2371275,51.1,51.24,50.125,50.5,2371275,0.0,1.0
2024-09-13,52.31,52.55,50.45,50.51,4356020,52.31,52.55,50.45,50.51,4356020,0.0,1.0
2024-09-16,50.67,51.21,50.25,51.17,2720981,50.67,51.21,50.25,51.17,2720981,0.0,1.0
2024-09-17,52.42,53.7,51.49,51.9,6627316,52.42,53.7,51.49,51.9,6627316,0.0,1.0
2024-09-18,52.48,53.64,51.75,52.39,4690530,52.48,53.64,51.75,52.39,4690530,0.0,1.0
2024-09-19,55.33,55.9,54.81472,55.36,4098587,55.33,55.9,54.81472,55.36,4098587,0.0,1.0
2024-09-20,54.945,55.58,54.54,55.09,2750328,54.945,55.58,54.54,55.09,2750328,0.0,1.0
2024-09-23,55.38,55.81,55.13,55.38,2207504,55.38,55.81,55.13,55.38,2207504,0.0,1.0
2024-09-24,56.26,56.3266,54.84,55.51,3010545,56.26,56.3266,54.84,55.51,3010545,0.0,1.0
2024-09-25,55.25,55.98,55.05,55.58,2115794,55.25,55.98,55.05,55.58,2115794,0.0,1.0
2024-09-26,56.61,57.64,56.1,56.32,6350746,56.61,57.64,56.1,56.32,6350746,0.0,1.0
2024-09-27,57.43,58.23,57.1817,57.47,4917909,57.43,58.23,57.1817,57.47,4917909,0.0,1.0
2024-09-30,55.53,56.0453,55.09,55.95,3741573,55.53,56.0453,55.09,55.95,3741573,0.0,1.0
2024-10-01,53.98,55.47,53.3,55.41,8087749,53.98,55.47,53.3,55.41,8087749,0.0,1.0
2024-10-02,52.62,54.53,52.44,53.24,4410413,52.62,54.53,52.44,53.24,4410413,0.0,1.0
2024-10-03,53.35,53.38,52.35,52.87,3221006,53.35,53.38,52.35,52.87,3221006,0.0,1.0
2024-10-04,54.56,54.665,53.13,53.8,2714155,54.56,54.665,53.13,53.8,2714155,0.0,1.0
2024-10-07,55.42,56.41,54.88,55.19,3381461,55.42,56.41,54.88,55.19,3381461,0.0,1.0
2024-10-08,54.4,55.28,54.03,54.75,2871053,54.4,55.28,54.03,54.75,2871053,0.0,1.0
2024-10-09,53.28,54.54,53.105,54.1196,2466505,53.28,54.54,53.105,54.1196,2466505,0.0,1.0
2024-10-10,52.15,53.3999,51.42,53.39,3312850,52.15,53.3999,51.42,53.39,3312850,0.0,1.0
2024-10-11,55.23,55.52,53.665,53.67,6377406,55.23,55.52,53.665,53.67,6377406,0.0,1.0
2024-10-14,57.68,58.05,56.55,56.63,5664838,57.68,58.05,56.55,56.63,5664838,0.0,1.0
2024-10-15,58.62,59.51,56.66,57.66,6520710,58.62,59.51,56.66,57.66,6520710,0.0,1.0
2024-10-16,59.24,59.77,58.73,59.37,3518849,59.24,59.77,58.73,59.37,3518849,0.0,1.0
2024-10-17,58.41,59.19,58.26,58.62,2713604,58.41,59.19,58.26,58.62,2713604,0.0,1.0
2024-10-18,60.03,60.42,59.23,59.33,3849516,60.03,60.42,59.23,59.33,3849516,0.0,1.0
2024-10-21,59.235,59.39,58.39,59.39,4624903,59.235,59.39,58.39,59.39,4624903,0.0,1.0
2024-10-22,58.98,59.185,58.21,58.67,2834791,58.98,59.185,58.21,58.67,2834791,0.0,1.0
2024-10-23,58.07,58.46,56.96,58.12,3542475,58.07,58.46,56.96,58.12,3542475,0.0,1.0
2024-10-24,59.72,59.72,58.82,59.08,2644984,59.72,59.72,58.82,59.08,2644984,0.0,1.0
2024-10-25,58.39,60.16,57.59,59.47,5173040,58.39,60.16,57.59,59.47,5173040,0.0,1.0
2024-10-28,60.93,61.15,59.82,60.28,5209680,60.93,61.15,59.82,60.28,5209680,0.0,1.0
2024-10-29,63.45,64.43,62.01,62.29,8740083,63.45,64.43,62.01,62.29,8740083,0.0,1.0
2024-10-30,62.79,63.39,62.415,62.79,4740537,62.79,63.39,62.415,62.79,4740537,0.0,1.0
2024-10-31,61.07,62.955,61.01,62.89,7299488,61.07,62.955,61.01,62.89,7299488,0.0,1.0
2024-11-01,60.47,62.62,60.05,61.3,8111598,60.47,62.62,60.05,61.3,8111598,0.0,1.0
2024-11-04,58.77,60.08,58.64,59.94,5364474,58.77,60.08,58.64,59.94,5364474,0.0,1.0
2024-11-05,60.66,61.6,60.06,60.56,6392286,60.66,61.6,60.06,60.56,6392286,0.0,1.0
2024-11-06,66.7,66.98,64.29,64.98,12645850,66.7,66.98,64.29,64.98,12645850,0.0,1.0
2024-11-07,66.98,67.31,65.21,65.57,6930668,66.98,67.31,65.21,65.57,6930668,0.0,1.0
2024-11-08,67.18,67.67,66.23,66.74,5398922,67.18,67.67,66.23,66.74,5398922,0.0,1.0
2024-11-11,76.145,76.59,71.43,71.64,14144006,76.145,76.59,71.43,71.64,14144006,0.0,1.0
2024-11-12,78.38,78.7,74.5302,75.31,8996442,78.38,78.7,74.5302,75.31,8996442,0.0,1.0
2024-11-13,78.48,81.79,78.105,78.67,14747600,78.48,81.79,78.105,78.67,14747600,0.0,1.0
2024-11-14,76.4,80.31,76.34,79.88,7743541,76.4,80.31,76.34,79.88,7743541,0.0,1.0
2024-11-15,80.06,80.1,76.69,78.1,6502980,80.06,80.1,76.69,78.1,6502980,0.0,1.0
2024-11-18,80.12,81.06,78.41,79.09,9520899,80.12,81.06,78.41,79.09,9520899,0.0,1.0
2024-11-19,80.95,82.37,79.73,80.1,7250007,80.95,82.37,79.73,80.1,7250007,0.0,1.0
2024-11-20,82.54,83.11,81.49,82.76,7032056,82.54,83.11,81.49,82.76,7032056,0.0,1.0
2024-11-21,85.88,86.7,83.5705,85.15,8725086,85.88,86.7,83.5705,85.15,8725086,0.0,1.0
2024-11-22,86.73,87.31,84.97,85.46,7209130,86.73,87.31,84.97,85.46,7209130,0.0,1.0
2024-11-25,82.97,85.18,82.43,85.05,8003197,82.97,85.18,82.43,85.05,8003197,0.0,1.0
2024-11-26,79.45,82.89,79.17,80.52,7689843,79.45,82.89,79.17,80.52,7689843,0.0,1.0
2024-11-27,84.51,85.205,82.3946,82.64,5477493,84.51,85.205,82.3946,82.64,5477493,0.0,1.0
2024-11-29,84.91,86.54,84.87,85.18,3451616,84.91,86.54,84.87,85.18,3451616,0.0,1.0
2024-12-02,83.7,85.27,82.51,83.98,4494544,83.7,85.27,82.51,83.98,4494544,0.0,1.0
2024-12-03,83.64,84.34,81.83,82.34,4438537,83.64,84.34,81.83,82.34,4438537,0.0,1.0
2024-12-04,86.64,86.91,82.79,83.84,8311562,86.64,86.91,82.79,83.84,8311562,0.0,1.0
2024-12-05,86.61,90.8,85.5481,89.97,8758953,86.61,90.8,85.5481,89.97,8758953,0.0,1.0
2024-12-06,88.92,89.335,86.28,86.9,4790881,88.92,89.335,86.28,86.9,4790881,0.0,1.0
2024-12-09,84.02,87.905,83.9,86.64,6073548,84.02,87.905,83.9,86.64,6073548,0.0,1.0
2024-12-10,84.28,85.95,82.38,85.74,5821820,84.28,85.95,82.38,85.74,5821820,0.0,1.0
2024-12-11,88.62,89.03,86.08,86.26,4728738,88.62,89.03,86.08,86.26,4728738,0.0,1.0
2024-12-12,87.44,89.75,86.73,88.67,3776862,87.44,89.75,86.73,88.67,3776862,0.0,1.0
2024-12-13,88.94,89.21,87.14,87.82,3951199,88.94,89.21,87.14,87.82,3951199,0.0,1.0
2024-12-16,92.46,94.33,91.1664,91.26,5811681,92.46,94.33,91.1664,91.26,5811681,0.0,1.0
2024-12-17,93.33,94.8056,92.3811,94.2,4882736,93.33,94.8056,92.3811,94.2,4882736,0.0,1.0
2024-12-18,87.86,91.79,87.3003,91.49,8076509,87.86,91.79,87.3003,91.49,8076509,0.0,1.0
2024-12-19,84.13,89.82,83.46,89.42,11145914,84.13,89.82,83.46,89.42,11145914,0.0,1.0
2024-12-20,84.2,85.49,82.8901,83.13,4734981,84.2,85.49,82.8901,83.13,4734981,0.0,1.0
2024-12-23,81.16,83.46,80.65,83.42,5901396,81.16,83.46,80.65,83.42,5901396,0.0,1.0
2024-12-24,86.42,86.62,84.2909,84.56,2869605,86.42,86.62,84.2909,84.56,2869605,0.0,1.0
2024-12-26,83.45,84.4065,83.07,83.58,2765283,83.45,84.4065,83.07,83.58,2765283,0.0,1.0
2024-12-27,82.52,84.17,81.42,84.12,4702708,82.52,84.17,81.42,84.12,4702708,0.0,1.0
2024-12-30,82.32,82.87,79.59,81.14,5507956,82.32,82.87,79.59,81.14,5507956,0.0,1.0
2024-12-31,81.58,84.02,81.32,83.64,2487738,81.58,84.02,81.32,83.64,2487738,0.0,1.0
2025-01-02,85.08,85.552,83.85,84.26,3868710,85.08,85.552,83.85,84.26,3868710,0.0,1.0
2025-01-03,86.01,86.595,84.46,84.93,3296098,86.01,86.595,84.46,84.93,3296098,0.0,1.0
2025-01-06,89.33,89.74,86.39,86.59,4960171,89.33,89.74,86.39,86.59,4960171,0.0,1.0
2025-01-07,84.19,88.13,83.84,88.06,5801846,84.19,88.13,83.84,88.06,5801846,0.0,1.0
2025-01-08,82.02,83.895,80.67,83.33,4935925,82.02,83.895,80.67,83.33,4935925,0.0,1.0
2025-01-10,82.69,83.78,80.51,82.49,4096552,82.69,83.78,80.51,82.49,4096552,0.0,1.0
2025-01-13,81.79,81.9,77.8696,79.33,4134281,81.79,81.9,77.8696,79.33,4134281,0.0,1.0
2025-01-14,84.21,84.98,83.24,84.54,2429408,84.21,84.98,83.24,84.54,2429408,0.0,1.0
2025-01-15,87.01,88.06,86.165,86.26,3329030,87.01,88.06,86.165,86.26,3329030,0.0,1.0
2025-01-16,87.71,87.97,84.95,86.86,3136083,87.71,87.97,84.95,86.86,3136083,0.0,1.0
2025-01-17,91.66,92.74,89.485,89.89,5391322,91.66,92.74,89.485,89.89,5391322,0.0,1.0
2025-01-21,92.8,93.78,89.71,91.92,5278527,92.8,93.78,89.71,91.92,5278527,0.0,1.0
2025-01-22,91.17,91.8967,90.25,91.47,3239973,91.17,91.8967,90.25,91.47,3239973,0.0,1.0
2025-01-23,90.28,93.39,89.33,89.48,9286109,90.28,93.39,89.33,89.48,9286109,0.0,1.0
2025-01-24,91.67,93.74,91.52,92.06,3500687,91.67,93.74,91.52,92.06,3500687,0.0,1.0
2025-01-27,88.48,89.36,86.21,88.04,6814203,88.48,89.36,86.21,88.04,6814203,0.0,1.0
2025-01-28,88.39,90.68,88.36,89.61,3738787,88.39,90.68,88.36,89.61,3738787,0.0,1.0
2025-01-29,91.09,91.6023,88.55,89.25,3732482,91.09,91.6023,88.55,89.25,3732482,0.0,1.0
2025-01-30,91.71,93.129,91.52,91.72,4218076,91.71,93.129,91.52,91.72,4218076,0.0,1.0
2025-01-31,88.64,92.74,88.5635,91.49,3914251,88.64,92.74,88.5635,91.49,3914251,0.0,1.0
2025-02-03,88.47,89.265,82.4558,82.79,7359087,88.47,89.265,82.4558,82.79,7359087,0.0,1.0
2025-02-04,86.26,88.19,85.6,86.78,4467491,86.26,88.19,85.6,86.78,4467491,0.0,1.0
2025-02-05,85.02,86.71,84.28,86.35,2979369,85.02,86.71,84.28,86.35,2979369,0.0,1.0
2025-02-06,84.69,86.479,83.54,85.87,4750257,84.69,86.479,83.54,85.87,4750257,0.0,1.0
2025-02-07,83.64,87.605,83.48,87.12,4424546,83.64,87.605,83.48,87.12,4424546,0.0,1.0
2025-02-10,85.07,85.645,84.58,85.41,2282536,85.07,85.645,84.58,85.41,2282536,0.0,1.0
2025-02-11,83.15,85.03,82.74,84.61,3763793,83.15,85.03,82.74,84.61,3763793,0.0,1.0
2025-02-12,84.72,85.33,82.47,82.7,2682892,84.72,85.33,82.47,82.7,2682892,0.0,1.0
2025-02-13,84.08,84.25,83.1,83.77,2042315,84.08,84.25,83.1,83.77,2042315,0.0,1.0
2025-02-14,85.02,86.53,84.1,84.42,3097049,85.02,86.53,84.1,84.42,3097049,0.0,1.0
2025-02-18,82.19,84.42,81.43,84.31,3698738,82.19,84.42,81.43,84.31,3698738,0.0,1.0
2025-02-19,83.98,84.49,83.27,84.12,1974507,83.98,84.49,83.27,84.12,1974507,0.0,1.0
2025-02-20,86.05,86.2999,84.493227,85.42,1735360,86.05,86.2999,84.493227,85.42,1735360,0.0,1.0
2025-02-21,82.81,86.825,82.62,86.58,6357543,82.81,86.825,82.62,86.58,6357543,0.0,1.0
2025-02-24,82.06,83.65,81.69,83.31,4761089,82.06,83.65,81.69,83.31,4761089,0.0,1.0
2025-02-25,76.87,77.81,74.75,77.81,14421286,76.87,77.81,74.75,77.81,14421286,0.0,1.0
2025-02-26,73.62,77.12,71.69,74.86,8560815,73.62,77.12,71.69,74.86,8560815,0.0,1.0
2025-02-27,72.75,75.39,72.0301,75.27,3844377,72.75,75.39,72.0301,75.27,3844377,0.0,1.0
2025-02-28,73.5,74.37,70.76,71.44,5441671,73.5,74.37,70.76,71.44,5441671,0.0,1.0
2025-03-03,75.13,81.47,74.3,81.42,6757751,75.13,81.47,74.3,81.42,6757751,0.0,1.0
2025-03-04,75.91,77.61,71.11,72.26,5323644,75.91,77.61,71.11,72.26,5323644,0.0,1.0
2025-03-05,79.03,79.1,76.45,78.34,3683669,79.03,79.1,76.45,78.34,3683669,0.0,1.0
2025-03-06,77.77,79.89,76.59,78.56,4245411,77.77,79.89,76.59,78.56,4245411,0.0,1.0
2025-03-07,75.95,79.58,75.5,77.8,5701318,75.95,79.58,75.5,77.8,5701318,0.0,1.0
2025-03-10,68.98,72.37,67.5,72.19,7209737,68.98,72.37,67.5,72.19,7209737,0.0,1.0
2025-03-11,72.52,73.0,68.95,71.07,3411616,72.52,73.0,68.95,71.07,3411616,0.0,1.0
2025-03-12,72.41,73.17,70.35,72.79,2832307,72.41,73.17,70.35,72.79,2832307,0.0,1.0
2025-03-13,69.98,72.59,69.735,72.38,3599749,69.98,72.59,69.735,72.38,3599749,0.0,1.0
2025-03-14,73.93,74.55,72.195,72.78,4441982,73.93,74.55,72.195,72.78,4441982,0.0,1.0
2025-03-17,73.83,74.0683,71.98,72.42,2578852,73.83,74.0683,71.98,72.42,2578852,0.0,1.0
2025-03-18,71.89,72.03,70.81,71.9,2729478,71.89,72.03,70.81,71.9,2729478,0.0,1.0
2025-03-19,74.66,75.1606,73.02,73.31,3071438,74.66,75.1606,73.02,73.31,3071438,0.0,1.0
2025-03-20,73.49,75.58,72.98,74.34,1860109,73.49,75.58,72.98,74.34,1860109,0.0,1.0
2025-03-21,73.28,73.72,72.58,73.02,1460970,73.28,73.72,72.58,73.02,1460970,0.0,1.0
2025-03-24,77.09,77.56,76.18,76.27,2469778,77.09,77.56,76.18,76.27,2469778,0.0,1.0
2025-03-25,77.0,77.16,76.06,76.595,1391926,77.0,77.16,76.06,76.595,1391926,0.0,1.0
2025-03-26,75.56,76.84,74.91,76.45,2424415,75.56,76.84,74.91,76.45,2424415,0.0,1.0
2025-03-27,75.96,76.4529,74.92,75.32,2601625,75.96,76.4529,74.92,75.32,2601625,0.0,1.0
2025-03-28,73.12,74.66,72.88,74.4666,2223710,73.12,74.66,72.88,74.4666,2223710,0.0,1.0
2025-03-31,71.97,73.25,71.24,72.02,2424224,71.97,73.25,71.24,72.02,2424224,0.0,1.0
2025-04-01,74.2,74.72,71.985,73.02,3829168,74.2,74.72,71.985,73.02,3829168,0.0,1.0
2025-04-02,75.88,76.33,73.77,73.91,3347141,75.88,76.33,73.77,73.91,3347141,0.0,1.0
2025-04-03,71.55,72.25,70.85,71.55,3596804,71.55,72.25,70.85,71.55,3596804,0.0,1.0
2025-04-04,73.39,73.9,71.34,72.07,7532946,73.39,73.9,71.34,72.07,7532946,0.0,1.0
2025-04-07,68.14,70.91,66.06,67.08,10407298,68.14,70.91,66.06,67.08,10407298,0.0,1.0
2025-04-08,67.0,70.11,66.5,70.0,4785818,67.0,70.11,66.5,70.0,4785818,0.0,1.0
2025-04-09,71.89,72.46,66.89,66.96,8746709,71.89,72.46,66.89,66.96,8746709,0.0,1.0
2025-04-10,69.36,71.4,68.38,71.32,6510470,69.36,71.4,68.38,71.32,6510470,0.0,1.0
2025-04-11,73.24,73.51,70.93,71.65,7165669,73.24,73.51,70.93,71.65,7165669,0.0,1.0
2025-04-14,74.21,74.95,73.05,74.2,4136055,74.21,74.95,73.05,74.2,4136055,0.0,1.0
2025-04-15,73.38,75.54,73.23,74.96,2978626,73.38,75.54,73.23,74.96,2978626,0.0,1.0
2025-04-16,73.66,74.68,72.71,73.1,2759315,73.66,74.68,72.71,73.1,2759315,0.0,1.0
2025-04-17,74.16,74.7,73.14,73.96,2092914,74.16,74.7,73.14,73.96,2092914,0.0,1.0
2025-04-21,76.38,77.42,75.43,76.18,4163287,76.38,77.42,75.43,76.18,4163287,0.0,1.0
2025-04-22,79.89,80.22,78.15,78.29,5459747,79.89,80.22,78.15,78.29,5459747,0.0,1.0
2025-04-23,81.66,82.71,80.28,82.13,3985543,81.66,82.71,80.28,82.13,3985543,0.0,1.0
2025-04-24,81.76,81.8255,80.85,80.99,2059138,81.76,81.8255,80.85,80.99,2059138,0.0,1.0
2025-04-25,83.3,83.78,82.13,82.33,2731305,83.3,83.78,82.13,82.33,2731305,0.0,1.0
2025-04-28,82.77,83.18,81.595,83.1,2838105,82.77,83.18,81.595,83.1,2838105,0.0,1.0
2025-04-29,83.24,83.41,82.56,82.92,1668152,83.24,83.41,82.56,82.92,1668152,0.0,1.0
2025-04-30,82.18,82.54,81.04,82.51,2579382,82.18,82.54,81.04,82.51,2579382,0.0,1.0
2025-05-01,84.34,85.25,83.74,84.44,3181851,84.34,85.25,83.74,84.44,3181851,0.0,1.0
2025-05-02,84.7,85.57,84.47,84.71,2438482,84.7,85.57,84.47,84.71,2438482,0.0,1.0
2025-05-05,82.37,82.85,81.68,82.23,2183009,82.37,82.85,81.68,82.23,2183009,0.0,1.0
2025-05-06,82.92,83.08,81.44,81.8,1462242,82.92,83.08,81.44,81.8,1462242,0.0,1.0
2025-05-07,83.96,85.17,83.63,84.46,2085145,83.96,85.17,83.63,84.46,2085145,0.0,1.0
2025-05-08,88.48,88.8199,86.51,86.82,3232053,88.48,88.8199,86.51,86.82,3232053,0.0,1.0
2025-05-09,90.12,90.65,89.33,89.93,2135883,90.12,90.65,89.33,89.93,2135883,0.0,1.0
2025-05-12,88.91,91.32,87.94,90.96,3575438,88.91,91.32,87.94,90.96,3575438,0.0,1.0
2025-05-13,91.57,91.74,89.78,90.61,2973049,91.57,91.74,89.78,90.61,2973049,0.0,1.0
2025-05-14,90.22,91.15,89.5792,90.85,1866286,90.22,91.15,89.5792,90.85,1866286,0.0,1.0
2025-05-15,90.11,90.965,88.5,89.53,2873636,90.11,90.965,88.5,89.53,2873636,0.0,1.0
2025-05-16,90.88,91.38,90.26,90.4,2047990,90.88,91.38,90.26,90.4,2047990,0.0,1.0
2025-05-19,92.16,92.23,89.41,89.57,2712008,92.16,92.23,89.41,89.57,2712008,0.0,1.0
2025-05-20,93.51,93.74,90.95,91.37,2331762,93.51,93.74,90.95,91.37,2331762,0.0,1.0
2025-05-21,94.91,96.01,92.69,92.96,6716416,94.91,96.01,92.69,92.96,6716416,0.0,1.0
2025-05-22,97.06,97.83,96.495,97.37,5123094,97.06,97.83,96.495,97.37,5123094,0.0,1.0
2025-05-23,94.98,96.14,94.36,94.94,3889058,94.98,96.14,94.36,94.94,3889058,0.0,1.0
2025-05-27,95.98,96.7584,94.96,96.49,3573753,95.98,96.7584,94.96,96.49,3573753,0.0,1.0
2025-05-28,93.39,95.2481,93.34,95.0,3870656,93.39,95.2481,93.34,95.0,3870656,0.0,1.0
2025-05-29,92.21,94.64,92.07,94.58,3589605,92.21,94.64,92.07,94.58,3589605,0.0,1.0
2025-05-30,91.38,92.55,90.44,92.2,2980878,91.38,92.55,90.44,92.2,2980878,0.0,1.0
2025-06-02,91.2,91.45,90.47,90.8,2504883,91.2,91.45,90.47,90.8,2504883,0.0,1.0
2025-06-03,92.76,93.35,91.72,92.09,2702240,92.76,93.35,91.72,92.09,2702240,0.0,1.0
2025-06-04,91.65,92.195,90.92,91.69,2110118,91.65,92.195,90.92,91.69,2110118,0.0,1.0
2025-06-05,88.96,92.38,88.67,92.34,3584680,88.96,92.38,88.67,92.34,3584680,0.0,1.0
2025-06-06,91.05,92.12,90.7146,90.77,3127889,91.05,92.12,90.7146,90.77,3127889,0.0,1.0
2025-06-09,94.86,95.0181,93.3799,93.95,2901841,94.86,95.0181,93.3799,93.95,2901841,0.0,1.0
2025-06-10,95.67,96.4,94.57,95.83,1917417,95.67,96.4,94.57,95.83,1917417,0.0,1.0
2025-06-11,94.99,96.435,94.65,95.87,1698134,94.99,96.435,94.65,95.87,1698134,0.0,1.0
2025-06-12,93.23,94.68,92.97,93.26,2106498,93.23,94.68,92.97,93.26,2106498,0.0,1.0
2025-06-13,91.79,92.61,90.8903,91.61,2567136,91.79,92.61,90.8903,91.61,2567136,0.0,1.0
2025-06-16,94.93,95.12,92.96,93.13,2014994,94.93,95.12,92.96,93.13,2014994,0.0,1.0
2025-06-17,91.42,92.35,90.18,92.24,3039760,91.42,92.35,90.18,92.24,3039760,0.0,1.0
2025-06-18,90.63,91.99,90.36,90.76,2131286,90.63,91.99,90.36,90.76,2131286,0.0,1.0
2025-06-20,90.08,92.635,89.34,92.53,2561562,90.08,92.635,89.34,92.53,2561562,0.0,1.0
2025-06-23,90.11,90.2508,87.015,88.31,3500327,90.11,90.2508,87.015,88.31,3500327,0.0,1.0
2025-06-24,92.23,92.8505,91.5,91.77,3008130,92.23,92.8505,91.5,91.77,3008130,0.0,1.0
2025-06-25,94.13,94.5,93.2801,94.25,3389231,94.13,94.5,93.2801,94.25,3389231,0.0,1.0
2025-06-26,93.95,94.11,93.1,93.58,1529242,93.95,94.11,93.1,93.58,1529242,0.0,1.0
2025-06-27,93.28,94.08,92.91,93.22,2199943,93.28,94.08,92.91,93.22,2199943,0.0,1.0
2025-06-30,93.99,94.17,93.135,94.13,2385509,93.99,94.17,93.135,94.13,2385509,0.0,1.0
2025-07-01,91.95,93.55,91.92,93.06,2174097,91.95,93.55,91.92,93.06,2174097,0.0,1.0
2025-07-02,95.82,95.91,93.73,93.89,4476355,95.82,95.91,93.73,93.89,4476355,0.0,1.0
2025-07-03,95.45,96.65,95.275,95.52,1573460,95.45,96.65,95.275,95.52,1573460,0.0,1.0
2025-07-07,94.33,94.88,93.79,94.66,2051249,94.33,94.88,93.79,94.66,2051249,0.0,1.0
2025-07-08,94.98,95.37,94.3,95.06,1810471,94.98,95.37,94.3,95.06,1810471,0.0,1.0
2025-07-09,97.65,97.9,94.68,95.72,3157735,97.65,97.9,94.68,95.72,3157735,0.0,1.0
2025-07-10,99.04,99.51,96.48,97.01,3284828,99.04,99.51,96.48,97.01,3284828,0.0,1.0
2025-07-11,103.16,103.26,101.85,102.75,4991919,103.16,103.26,101.85,102.75,4991919,0.0,1.0
2025-07-14,104.72,106.68,104.07,106.32,5084405,104.72,106.68,104.07,106.32,5084405,0.0,1.0
2025-07-15,101.64,103.52,101.0796,102.82,4722085,101.64,103.52,101.0796,102.82,4722085,0.0,1.0
2025-07-16,104.14,104.7647,103.15,103.73,4538704,104.14,104.7647,103.15,103.73,4538704,0.0,1.0
2025-07-17,103.88,104.715,102.62,102.96,3296418,103.88,104.715,102.62,102.96,3296418,0.0,1.0
2025-07-18,102.47,104.17,102.1902,103.77,4945746,102.47,104.17,102.1902,103.77,4945746,0.0,1.0
2025-07-21,101.88,104.1301,101.72,103.25,3607746,101.88,104.1301,101.72,103.25,3607746,0.0,1.0
2025-07-22,104.16,105.01,102.62,104.12,3780667,104.16,105.01,102.62,104.12,3780667,0.0,1.0
2025-07-23,103.38,103.67,102.37,103.12,3210261,103.38,103.67,102.37,103.12,3210261,0.0,1.0
2025-07-24,103.9,104.38,102.85,103.69,3250790,103.9,104.38,102.85,103.69,3250790,0.0,1.0
2025-07-25,101.97,102.22,100.37,101.49,3996749,101.97,102.22,100.37,101.49,3996749,0.0,1.0
2025-07-28,103.06,104.04,102.45,103.49,3456122,103.06,104.04,102.45,103.49,3456122,0.0,1.0
2025-07-29,102.5,103.91,101.97,103.86,3197079,102.5,103.91,101.97,103.86,3197079,0.0,1.0
2025-07-30,101.97,103.72,100.95,102.62,2855349,101.97,103.72,100.95,102.62,2855349,0.0,1.0
2025-07-31,101.84,103.77,101.8,103.08,3251772,101.84,103.77,101.8,103.08,3251772,0.0,1.0
2025-08-01,98.66,100.96,98.555,100.83,6280889,98.66,100.96,98.555,100.83,6280889,0.0,1.0
2025-08-04,100.12,100.9953,99.4704,99.59,2472899,100.12,100.9953,99.4704,99.59,2472899,0.0,1.0
2025-08-05,99.15,100.0234,98.222,99.63,2736525,99.15,100.0234,98.222,99.63,2736525,0.0,1.0
2025-08-06,100.62,101.0108,99.03,99.41,2846248,100.62,101.0108,99.03,99.41,2846248,0.0,1.0
2025-08-07,102.65,102.715,100.96,101.59,2818385,102.65,102.715,100.96,101.59,2818385,0.0,1.0
2025-08-08,101.6,102.46,101.1,101.96,2438610,101.6,102.46,101.1,101.96,2438610,0.0,1.0
2025-08-11,103.88,105.435,103.48,104.28,3059344,103.88,105.435,103.48,104.28,3059344,0.0,1.0
2025-08-12,104.42,104.88,103.46,104.0,2918427,104.42,104.88,103.46,104.0,2918427,0.0,1.0
2025-08-13,107.27,107.34,104.821,105.25,5045337,107.27,107.34,104.821,105.25,5045337,0.0,1.0
2025-08-14,102.97,104.245,102.2499,103.21,5801092,102.97,104.245,102.2499,103.21,5801092,0.0,1.0
2025-08-15,102.03,103.4771,101.94,103.44,2843885,102.03,103.4771,101.94,103.44,2843885,0.0,1.0
2025-08-18,101.47,101.92,100.14,100.95,2464016,101.47,101.92,100.14,100.95,2464016,0.0,1.0
2025-08-19,98.62,101.1,98.21,101.02,4626236,98.62,101.1,98.21,101.02,4626236,0.0,1.0
2025-08-20,99.68,99.8,97.9465,98.87,3714471,99.68,99.8,97.9465,98.87,3714471,0.0,1.0
2025-08-21,97.79,99.47,97.61,98.85,3282583,97.79,99.47,97.61,98.85,3282583,0.0,1.0
2025-08-22,101.79,102.51,97.615,97.93,6612734,101.79,102.51,97.615,97.93,6612734,0.0,1.0
2025-08-25,96.63,98.585,96.41,97.41,4787889,96.63,98.585,96.41,97.41,4787889,0.0,1.0
2025-08-26,96.94,97.04,95.43,95.87,3917135,96.94,97.04,95.43,95.87,3917135,0.0,1.0
2025-08-27,97.8,98.335,96.8583,97.14,2961980,97.8,98.335,96.8583,97.14,2961980,0.0,1.0
2025-08-28,97.67,98.88,97.65,98.66,2391827,97.67,98.88,97.65,98.66,2391827,0.0,1.0
2025-08-29,94.39,96.4637,94.17,96.42,4689722,94.39,96.4637,94.17,96.42,4689722,0.0,1.0
2025-09-02,96.67,97.59,95.1204,95.44,4564237,96.67,97.59,95.1204,95.44,4564237,0.0,1.0
2025-09-03,97.93,98.3,96.975,97.2,2623168,97.93,98.3,96.975,97.2,2623168,0.0,1.0
2025-09-04,95.79,96.77,95.35,96.69,2782771,95.79,96.77,95.35,96.69,2782771,0.0,1.0
2025-09-05,97.36,98.86,96.1,98.52,3375793,97.36,98.86,96.1,98.52,3375793,0.0,1.0
2025-09-08,97.81,98.59,97.6,97.93,2816405,97.81,98.59,97.6,97.93,2816405,0.0,1.0
2025-09-09,97.14,98.59,96.56,98.48,3237076,97.14,98.59,96.56,98.48,3237076,0.0,1.0
2025-09-10,99.11,99.91,98.71,99.2,4542351,99.11,99.91,98.71,99.2,4542351,0.0,1.0
2025-09-11,99.91,100.14,99.21,99.27,2255993,99.91,100.14,99.21,99.27,2255993,0.0,1.0
2025-09-12,101.99,102.02,100.2,100.35,2708105,101.99,102.02,100.2,100.35,2708105,0.0,1.0
2025-09-15,100.6,100.8335,99.73,100.36,3180464,100.6,100.8335,99.73,100.36,3180464,0.0,1.0
2025-09-16,101.93,102.08,100.06,100.7,3050646,101.93,102.08,100.06,100.7,3050646,0.0,1.0
2025-09-17,100.89,101.51,100.01,101.37,4078828,100.89,101.51,100.01,101.37,4078828,0.0,1.0
2025-09-18,102.47,102.95,102.09,102.47,3321478,102.47,102.95,102.09,102.47,3321478,0.0,1.0
2025-09-19,100.43,101.67,100.38,101.42,2975492,100.43,101.67,100.38,101.42,2975492,0.0,1.0
2025-09-22,97.81,99.01,97.65,98.56,3165752,97.81,99.01,97.65,98.56,3165752,0.0,1.0
2025-09-23,97.37,98.8768,97.2701,98.53,2942674,97.37,98.8768,97.2701,98.53,2942674,0.0,1.0
2025-09-24,98.95,99.47,98.4299,98.64,2983323,98.95,99.47,98.4299,98.64,2983323,0.0,1.0
2025-09-25,95.38,97.4435,94.645,97.365,5975115,95.38,97.4435,94.645,97.365,5975115,0.0,1.0
2025-09-26,95.21,96.22,94.77,95.22,4295765,95.21,96.22,94.77,95.22,4295765,0.0,1.0
2025-09-29,99.81,99.89,97.79,97.91,4611857,99.81,99.89,97.79,97.91,4611857,0.0,1.0
2025-09-30,99.81,99.99,98.45,98.91,2944318,99.81,99.99,98.45,98.91,2944318,0.0,1.0
2025-10-01,102.51,103.25,101.6102,101.8,4965845,102.51,103.25,101.6102,101.8,4965845,0.0,1.0
2025-10-02,105.54,105.71,103.48,104.08,5267642,105.54,105.71,103.48,104.08,5267642,0.0,1.0
2025-10-03,107.17,108.2655,104.75,105.37,6688422,107.17,108.2655,104.75,105.37,6688422,0.0,1.0
2025-10-06,109.44,110.25,108.57,109.04,6395330,109.44,110.25,108.57,109.04,6395330,0.0,1.0
2025-10-07,106.12,109.02,105.24,109.01,7839973,106.12,109.02,105.24,109.01,7839973,0.0,1.0
2025-10-08,107.65,108.38,106.16,106.85,4940014,107.65,108.38,106.16,106.85,4940014,0.0,1.0
2025-10-09,105.56,107.75,104.3801,107.75,4763729,105.56,107.75,104.3801,107.75,4763729,0.0,1.0
2025-10-10,101.73,106.97,101.08,106.49,9642834,101.73,106.97,101.08,106.49,9642834,0.0,1.0
2025-10-13,101.05,101.17,99.27,99.8,6961103,101.05,101.17,99.27,99.8,6961103,0.0,1.0
2025-10-14,98.21,99.12,95.82,96.6,8008212,98.21,99.12,95.82,96.6,8008212,0.0,1.0
2025-10-15,97.03,97.96,96.02,97.28,5542471,97.03,97.96,96.02,97.28,5542471,0.0,1.0
2025-10-16,94.37,97.24,93.74,96.92,10158642,94.37,97.24,93.74,96.92,10158642,0.0,1.0
2025-10-17,92.86,93.74,91.09,92.03,11178570,92.86,93.74,91.09,92.03,11178570,0.0,1.0
2025-10-20,96.69,97.47,95.8061,96.57,6603689,96.69,97.47,95.8061,96.57,6603689,0.0,1.0
2025-10-21,97.55,99.52,94.33,94.83,8047402,97.55,99.52,94.33,94.83,8047402,0.0,1.0
2025-10-22,93.96,95.19,93.65,94.37,8689717,93.96,95.19,93.65,94.37,8689717,0.0,1.0
2025-10-23,96.14,97.12,94.81,95.14,3932331,96.14,97.12,94.81,95.14,3932331,0.0,1.0
2025-10-24,96.48,97.145,95.7,97.04,2600418,96.48,97.145,95.7,97.04,2600418,0.0,1.0
2025-10-27,100.27,101.01,99.83,100.4,3302983,100.27,101.01,99.83,100.4,3302983,0.0,1.0
2025-10-28,99.09,101.31,98.96,100.35,4197738,99.09,101.31,98.96,100.35,4197738,0.0,1.0
2025-10-29,96.41,99.09,95.23,99.07,6876725,96.41,99.09,95.23,99.07,6876725,0.0,1.0
2025-10-30,92.74,94.62,92.6,94.5,5909856,92.74,94.62,92.6,94.5,5909856,0.0,1.0
2025-10-31,95.69,96.82,94.66,95.77,4649060,95.69,96.82,94.66,95.77,4649060,0.0,1.0
2025-11-03,92.89,94.3,91.78,93.74,7004178,92.89,94.3,91.78,93.74,7004178,0.0,1.0
2025-11-04,87.81,91.35,86.75,90.44,13442665,87.81,91.35,86.75,90.44,13442665,0.0,1.0
2025-11-05,90.52,91.21,89.06,89.48,4001630,90.52,91.21,89.06,89.48,4001630,0.0,1.0
2025-11-06,87.95,89.73,87.42,89.73,7285341,87.95,89.73,87.42,89.73,7285341,0.0,1.0
2025-11-07,90.44,90.56,86.63,87.33,6159627,90.44,90.56,86.63,87.33,6159627,0.0,1.0
2025-11-10,92.43,92.705,91.24,92.61,4311546,92.43,92.705,91.24,92.61,4311546,0.0,1.0
2025-11-11,89.59,91.25,89.485,91.1,2778266,89.59,91.25,89.485,91.1,2778266,0.0,1.0
2025-11-12,88.5,91.465,87.86,91.345,5047641,88.5,91.465,87.86,91.345,5047641,0.0,1.0
2025-11-13,85.43,90.18,85.27,89.26,8253601,85.43,90.18,85.27,89.26,8253601,0.0,1.0
2025-11-14,82.15,84.9,82.01,83.07,8834851,82.15,84.9,82.01,83.07,8834851,0.0,1.0
2025-11-17,80.02,83.64,79.39,81.99,10049043,80.02,83.64,79.39,81.99,10049043,0.0,1.0
2025-11-18,80.9,81.795,79.26,79.92,8225693,80.9,81.795,79.26,79.92,8225693,0.0,1.0
2025-11-19,77.93,80.535,77.1,79.43,9523647,77.93,80.535,77.1,79.43,9523647,0.0,1.0
2025-11-20,75.22,79.81,74.875,79.62,16389151,75.22,79.81,74.875,79.62,16389151,0.0,1.0
2025-11-21,73.72,74.57,71.7144,72.87,14913695,73.72,74.57,71.7144,72.87,14913695,0.0,1.0
2025-11-24,77.69,77.79,74.26,74.87,6322107,77.69,77.79,74.26,74.87,6322107,0.0,1.0
2025-11-25,76.08,76.785,75.04,75.95,5576824,76.08,76.785,75.04,75.95,5576824,0.0,1.0
2025-11-26,78.39,78.82,75.53,76.09,6861159,78.39,78.82,75.53,76.09,6861159,0.0,1.0