date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-11,52.92,56.42,52.2801,55.2,482648,13.23,14.105,13.070025,13.8,1930592,0.0,1.0
2024-01-12,49.62,52.68,49.26,52.65,332145,12.405,13.17,12.315,13.1625,1328580,0.0,1.0
2024-01-16,49.2,49.35,47.95,49.05,175397,12.3,12.3375,11.9875,12.2625,701588,0.0,1.0
2024-01-17,48.58,48.82,48.1129,48.42,131816,12.145,12.205,12.028225,12.105,527264,0.0,1.0
2024-01-18,46.42,48.55,46.23,48.4,220621,11.605,12.1375,11.5575,12.1,882484,0.0,1.0
2024-01-19,47.21,47.9,45.75,46.82,200326,11.8025,11.975,11.4375,11.705,801304,0.0,1.0
2024-01-22,45.68,46.3863,45.0,46.24,133362,11.42,11.596575,11.25,11.56,533448,0.0,1.0
2024-01-23,44.41,44.93,43.77,44.3,171729,11.1025,11.2325,10.9425,11.075,686916,0.0,1.0
2024-01-24,44.8399,45.58,44.8399,45.43,47758,11.209975,11.395,11.209975,11.3575,191032,0.0,1.0
2024-01-25,45.06,45.43,44.78,45.35,100420,11.265,11.3575,11.195,11.3375,401680,0.0,1.0
2024-01-26,47.55,47.75,46.6639,46.7,82308,11.8875,11.9375,11.665975,11.675,329232,0.0,1.0
2024-01-29,48.93,49.02,47.33,47.56,343294,12.2325,12.255,11.8325,11.89,1373176,0.0,1.0
2024-01-30,49.36,49.54,48.985,49.19,55153,12.34,12.385,12.24625,12.2975,220612,0.0,1.0
2024-01-31,48.17,49.53,48.11,48.41,167397,12.0425,12.3825,12.0275,12.1025,669588,0.0,1.0
2024-02-01,48.75,48.98,47.96,48.0,94409,12.1875,12.245,11.99,12.0,377636,0.0,1.0
2024-02-02,48.68,49.2,48.35,48.37,120977,12.17,12.3,12.0875,12.0925,483908,0.0,1.0
2024-02-05,48.06,49.17,47.87,49.17,126999,12.015,12.2925,11.9675,12.2925,507996,0.0,1.0
2024-02-06,48.77,49.13,48.51,48.59,202081,12.1925,12.2825,12.1275,12.1475,808324,0.0,1.0
2024-02-07,50.02,50.15,48.62,48.86,386270,12.505,12.5375,12.155,12.215,1545080,0.0,1.0
2024-02-08,51.59,51.66,50.87,51.05,183320,12.8975,12.915,12.7175,12.7625,733280,0.0,1.0
2024-02-09,53.87,54.62,53.02,53.3,198347,13.4675,13.655,13.255,13.325,793388,0.0,1.0
2024-02-12,56.92,57.06,54.62,54.62,168681,14.23,14.265,13.655,13.655,674724,0.0,1.0
2024-02-13,55.99,56.07,54.75,55.57,108810,13.9975,14.0175,13.6875,13.8925,435240,0.0,1.0
2024-02-14,58.64,58.99,58.12,58.7,119013,14.66,14.7475,14.53,14.675,476052,0.0,1.0
2024-02-15,58.57,59.93,58.51,59.49,142408,14.6425,14.9825,14.6275,14.8725,569632,0.0,1.0
2024-02-16,58.8,59.28,58.44,59.26,104588,14.7,14.82,14.61,14.815,418352,0.0,1.0
2024-02-20,58.85,59.31,57.48,59.23,6816040,14.7125,14.8275,14.37,14.8075,27264160,0.0,1.0
2024-02-21,57.65,58.24,57.38,57.67,301161,14.4125,14.56,14.345,14.4175,1204644,0.0,1.0
2024-02-22,58.95,58.99,57.76,57.89,542908,14.7375,14.7475,14.44,14.4725,2171632,0.0,1.0
2024-02-23,57.86,58.08,57.31,58.03,126066,14.465,14.52,14.3275,14.5075,504264,0.0,1.0
2024-02-26,61.73,62.2164,58.19,58.19,390795,15.4325,15.5541,14.5475,14.5475,1563180,0.0,1.0
2024-02-27,64.61,65.23,63.76,64.49,303385,16.1525,16.3075,15.94,16.1225,1213540,0.0,1.0
2024-02-28,68.39,72.79,66.93,68.24,770205,17.0975,18.1975,16.7325,17.06,3080820,0.0,1.0
2024-02-29,70.22,72.1199,68.37,71.89,359915,17.555,18.029975,17.0925,17.9725,1439660,0.0,1.0
2024-03-01,71.45,71.65,69.3,70.73,358549,17.8625,17.9125,17.325,17.6825,1434196,0.0,1.0
2024-03-04,76.74,77.06,74.0833,74.2,359072,19.185,19.265,18.520825,18.55,1436288,0.0,1.0
2024-03-05,70.14,78.59,67.5,76.7,879272,17.535,19.6475,16.875,19.175,3517088,0.0,1.0
2024-03-06,75.96,76.53,73.98,75.81,406959,18.99,19.1325,18.495,18.9525,1627836,0.0,1.0
2024-03-07,76.72,77.12,75.65,76.44,473958,19.18,19.28,18.9125,19.11,1895832,0.0,1.0
2024-03-08,78.58,79.35,74.96,77.1,511195,19.645,19.8375,18.74,19.275,2044780,0.0,1.0
2024-03-11,81.77,82.669,80.94,82.04,1915514,20.4425,20.66725,20.235,20.51,7662056,0.0,1.0
2024-03-12,80.98,82.91,77.91,82.0,3093490,20.245,20.7275,19.4775,20.5,12373960,0.0,1.0
2024-03-13,83.36,83.36,81.275,82.63,607844,20.84,20.84,20.31875,20.6575,2431376,0.0,1.0
2024-03-14,78.48,82.46,77.5,82.46,768655,19.62,20.615,19.375,20.615,3074620,0.0,1.0
2024-03-15,78.29,80.03,76.385,76.75,560183,19.5725,20.0075,19.09625,19.1875,2240732,0.0,1.0
2024-03-18,75.77,77.6082,75.34,77.0,448966,18.9425,19.40205,18.835,19.25,1795864,0.0,1.0
2024-03-19,72.86,74.5,70.5,72.25,729431,18.215,18.625,17.625,18.0625,2917724,0.0,1.0
2024-03-20,74.6,74.79,70.3,71.79,500424,18.65,18.6975,17.575,17.9475,2001696,0.0,1.0
2024-03-21,73.85,76.62,73.42,76.57,465672,18.4625,19.155,18.355,19.1425,1862688,0.0,1.0
2024-03-22,72.37,72.81,70.94,72.73,304062,18.0925,18.2025,17.735,18.1825,1216248,0.0,1.0
2024-03-25,80.54,80.6,75.87,75.89,631033,20.135,20.15,18.9675,18.9725,2524132,0.0,1.0
2024-03-26,78.71,80.395,78.4949,80.34,350948,19.6775,20.09875,19.623725,20.085,1403792,0.0,1.0
2024-03-27,77.75,81.2696,77.44,81.17,455905,19.4375,20.3174,19.36,20.2925,1823620,0.0,1.0
2024-03-28,80.34,81.28,79.84,80.56,469580,20.085,20.32,19.96,20.14,1878320,0.0,1.0
2024-04-01,78.97,79.4191,77.11,79.38,287824,19.7425,19.854775,19.2775,19.845,1151296,0.0,1.0
2024-04-02,74.61,75.0,73.05,73.46,397508,18.6525,18.75,18.2625,18.365,1590032,0.0,1.0
2024-04-03,74.52,75.74,74.23,74.47,232832,18.63,18.935,18.5575,18.6175,931328,0.0,1.0
2024-04-04,77.52,78.56,76.02,76.24,426529,19.38,19.64,19.005,19.06,1706116,0.0,1.0
2024-04-05,76.25,77.59,75.69,75.69,209129,19.0625,19.3975,18.9225,18.9225,836516,0.0,1.0
2024-04-08,81.21,81.72,80.61,81.72,275870,20.3025,20.43,20.1525,20.43,1103480,0.0,1.0
2024-04-09,78.06,80.3,77.17,80.04,254500,19.515,20.075,19.2925,20.01,1018000,0.0,1.0
2024-04-10,79.27,79.285,76.35,76.52,183322,19.8175,19.82125,19.0875,19.13,733288,0.0,1.0
2024-04-11,79.75,80.25,78.72,80.07,171655,19.9375,20.0625,19.68,20.0175,686620,0.0,1.0
2024-04-12,75.75,79.54,73.7921,79.47,492147,18.9375,19.885,18.448025,19.8675,1968588,0.0,1.0
2024-04-15,71.68,75.29,70.55,75.02,246159,17.92,18.8225,17.6375,18.755,984636,0.0,1.0
2024-04-16,71.01,71.64,69.89,71.57,213847,17.7525,17.91,17.4725,17.8925,855388,0.0,1.0
2024-04-17,69.02,71.24,67.4725,70.62,308834,17.255,17.81,16.868125,17.655,1235336,0.0,1.0
2024-04-18,71.92,72.56,70.1,70.68,245115,17.98,18.14,17.525,17.67,980460,0.0,1.0
2024-04-19,72.77,73.66,71.929,73.37,200239,18.1925,18.415,17.98225,18.3425,800956,0.0,1.0
2024-04-22,75.38,75.69,74.39,74.87,225525,18.845,18.9225,18.5975,18.7175,902100,0.0,1.0
2024-04-23,75.28,75.99,74.88,74.92,97711,18.82,18.9975,18.72,18.73,390844,0.0,1.0
2024-04-24,72.31,75.06,72.09,74.76,279333,18.0775,18.765,18.0225,18.69,1117332,0.0,1.0
2024-04-25,73.26,73.46,71.2,71.42,162246,18.315,18.365,17.8,17.855,648984,0.0,1.0
2024-04-26,72.13,73.26,71.67,72.23,107222,18.0325,18.315,17.9175,18.0575,428888,0.0,1.0
2024-04-29,71.21,71.49,69.92,70.75,91830,17.8025,17.8725,17.48,17.6875,367320,0.0,1.0
2024-04-30,66.83,69.5005,66.7016,69.23,350169,16.7075,17.375125,16.6754,17.3075,1400676,0.0,1.0
2024-05-01,64.39,67.125,63.98,65.25,245466,16.0975,16.78125,15.995,16.3125,981864,0.0,1.0
2024-05-02,67.19,67.42,65.9687,66.44,113497,16.7975,16.855,16.492175,16.61,453988,0.0,1.0
2024-05-03,70.37,70.5,69.31,69.39,175309,17.5925,17.625,17.3275,17.3475,701236,0.0,1.0
2024-05-06,71.49,72.7,70.97,72.04,89066,17.8725,18.175,17.7425,18.01,356264,0.0,1.0
2024-05-07,71.39,72.78,71.19,71.96,84656,17.8475,18.195,17.7975,17.99,338624,0.0,1.0
2024-05-08,70.34,71.05,69.895,70.21,43716,17.585,17.7625,17.47375,17.5525,174864,0.0,1.0
2024-05-09,70.59,70.89,68.9,69.48,75993,17.6475,17.7225,17.225,17.37,303972,0.0,1.0
2024-05-10,68.67,71.39,68.14,71.16,118109,17.1675,17.8475,17.035,17.79,472436,0.0,1.0
2024-05-13,71.48,71.81,70.82,71.07,118390,17.87,17.9525,17.705,17.7675,473560,0.0,1.0
2024-05-14,69.69,70.39,69.1726,70.16,70544,17.4225,17.5975,17.29315,17.54,282176,0.0,1.0
2024-05-15,74.78,75.245,72.44,72.79,217205,18.695,18.81125,18.11,18.1975,868820,0.0,1.0
2024-05-16,73.79,75.1844,73.1401,74.74,85912,18.4475,18.7961,18.285025,18.685,343648,0.0,1.0
2024-05-17,75.95,76.3614,74.669,75.05,160875,18.9875,19.09035,18.66725,18.7625,643500,0.0,1.0
2024-05-20,79.38,79.43,75.61,75.87,125257,19.845,19.8575,18.9025,18.9675,501028,0.0,1.0
2024-05-21,78.31,80.68,78.3,80.32,181751,19.5775,20.17,19.575,20.08,727004,0.0,1.0
2024-05-22,78.88,80.0,78.41,78.99,299953,19.72,20.0,19.6025,19.7475,1199812,0.0,1.0
2024-05-23,75.94,78.53,75.49,78.47,175627,18.985,19.6325,18.8725,19.6175,702508,0.0,1.0
2024-05-24,78.305,78.47,75.81,76.28,119880,19.57625,19.6175,18.9525,19.07,479520,0.0,1.0
2024-05-28,77.38,77.54,76.03,77.43,138454,19.345,19.385,19.0075,19.3575,553816,0.0,1.0
2024-05-29,76.0,76.88,75.93,76.75,44740,19.0,19.22,18.9825,19.1875,178960,0.0,1.0
2024-05-30,77.74,78.77,77.01,77.22,134639,19.435,19.6925,19.2525,19.305,538556,0.0,1.0
2024-05-31,76.52,77.72,75.31,77.72,140671,19.13,19.43,18.8275,19.43,562684,0.0,1.0
2024-06-03,78.3,79.6,77.69,78.96,155164,19.575,19.9,19.4225,19.74,620656,0.0,1.0
2024-06-04,79.7,80.52,78.39,78.59,236491,19.925,20.13,19.5975,19.6475,945964,0.0,1.0
2024-06-05,80.69,81.2785,79.655,80.47,102413,20.1725,20.319625,19.91375,20.1175,409652,0.0,1.0
2024-06-06,79.78,81.1,79.75,80.635,174111,19.945,20.275,19.9375,20.15875,696444,0.0,1.0
2024-06-07,78.26,81.12,77.3,80.76,229471,19.565,20.28,19.325,20.19,917884,0.0,1.0
2024-06-10,78.68,79.4,78.28,78.37,61559,19.67,19.85,19.57,19.5925,246236,0.0,1.0
2024-06-11,76.29,76.44,74.7,76.07,347817,19.0725,19.11,18.675,19.0175,1391268,0.0,1.0
2024-06-12,76.31,79.26,76.08,78.39,164732,19.0775,19.815,19.02,19.5975,658928,0.0,1.0
2024-06-13,75.28,77.26,74.93,77.0,177311,18.82,19.315,18.7325,19.25,709244,0.0,1.0
2024-06-14,74.05,76.34,73.522,76.34,181254,18.5125,19.085,18.3805,19.085,725016,0.0,1.0
2024-06-17,75.46,76.02,73.55,74.28,95221,18.865,19.005,18.3875,18.57,380884,0.0,1.0
2024-06-18,72.79,73.87,72.37,73.41,310764,18.1975,18.4675,18.0925,18.3525,1243056,0.0,1.0
2024-06-20,73.61,74.06,72.9635,73.905,288861,18.4025,18.515,18.240875,18.47625,1155444,0.0,1.0
2024-06-21,72.67,72.78,71.66,71.95,164006,18.1675,18.195,17.915,17.9875,656024,0.0,1.0
2024-06-24,67.11,69.77,66.76,69.31,401224,16.7775,17.4425,16.69,17.3275,1604896,0.0,1.0
2024-06-25,70.05,70.46,69.0,69.35,183930,17.5125,17.615,17.25,17.3375,735720,0.0,1.0
2024-06-26,68.98,70.12,68.68,69.64,87641,17.245,17.53,17.17,17.41,350564,0.0,1.0
2024-06-27,69.41,70.55,69.41,69.64,62693,17.3525,17.6375,17.3525,17.41,250772,0.0,1.0
2024-06-28,67.87,69.89,67.77,69.51,170389,16.9675,17.4725,16.9425,17.3775,681556,0.0,1.0
2024-07-01,71.47,72.28,70.71,71.12,323461,17.8675,18.07,17.6775,17.78,1293844,0.0,1.0
2024-07-02,69.99,71.36,69.84,71.15,151211,17.4975,17.84,17.46,17.7875,604844,0.0,1.0
2024-07-03,68.41,68.86,67.8,68.195,85894,17.1025,17.215,16.95,17.04875,343576,0.0,1.0
2024-07-05,63.96,64.52,62.67,62.93,659072,15.99,16.13,15.6675,15.7325,2636288,0.0,1.0
2024-07-08,63.85,64.95,62.24,64.69,233237,15.9625,16.2375,15.56,16.1725,932948,0.0,1.0
2024-07-09,65.46,65.85,64.5,64.72,139566,16.365,16.4625,16.125,16.18,558264,0.0,1.0
2024-07-10,64.96,65.67,64.86,65.65,165696,16.24,16.4175,16.215,16.4125,662784,0.0,1.0
2024-07-11,64.89,66.73,64.69,66.58,181351,16.2225,16.6825,16.1725,16.645,725404,0.0,1.0
2024-07-12,65.2,66.29,65.0701,65.15,205716,16.3,16.5725,16.267525,16.2875,822864,0.0,1.0
2024-07-15,71.77,72.34,70.75,71.12,301052,17.9425,18.085,17.6875,17.78,1204208,0.0,1.0
2024-07-16,73.8,73.86,71.45,72.34,483769,18.45,18.465,17.8625,18.085,1935076,0.0,1.0
2024-07-17,73.14,73.96,72.381,73.22,77522,18.285,18.49,18.09525,18.305,310088,0.0,1.0
2024-07-18,71.96,73.55,71.6,73.49,141751,17.99,18.3875,17.9,18.3725,567004,0.0,1.0
2024-07-19,76.06,76.42,72.56,72.61,262651,19.015,19.105,18.14,18.1525,1050604,0.0,1.0
2024-07-22,77.25,77.3,75.42,76.5,144308,19.3125,19.325,18.855,19.125,577232,0.0,1.0
2024-07-23,74.2,76.21,74.08,75.37,176115,18.55,19.0525,18.52,18.8425,704460,0.0,1.0
2024-07-24,74.24,75.95,74.24,75.64,173849,18.56,18.9875,18.56,18.91,695396,0.0,1.0
2024-07-25,73.16,73.65,71.74,72.67,183094,18.29,18.4125,17.935,18.1675,732376,0.0,1.0
2024-07-26,77.02,77.14,75.7302,76.29,275001,19.255,19.285,18.93255,19.0725,1100004,0.0,1.0
2024-07-29,76.17,78.89,75.16,78.87,461558,19.0425,19.7225,18.79,19.7175,1846232,0.0,1.0
2024-07-30,74.57,75.58,74.1,75.34,196020,18.6425,18.895,18.525,18.835,784080,0.0,1.0
2024-07-31,73.86,75.58,73.44,75.19,187529,18.465,18.895,18.36,18.7975,750116,0.0,1.0
2024-08-01,71.69,73.29,70.38,73.13,542069,17.9225,18.3225,17.595,18.2825,2168276,0.0,1.0
2024-08-02,70.74,74.08,70.5,73.34,235349,17.685,18.52,17.625,18.335,941396,0.0,1.0
2024-08-05,60.54,62.88,56.05,56.32,1086879,15.135,15.72,14.0125,14.08,4347516,0.0,1.0
2024-08-06,64.38,64.59,61.63,62.42,207298,16.095,16.1475,15.4075,15.605,829192,0.0,1.0
2024-08-07,61.95,65.05,61.84,64.77,366434,15.4875,16.2625,15.46,16.1925,1465736,0.0,1.0
2024-08-08,67.25,67.77,64.17,65.41,250307,16.8125,16.9425,16.0425,16.3525,1001228,0.0,1.0
2024-08-09,68.66,69.1,67.37,68.28,179778,17.165,17.275,16.8425,17.07,719112,0.0,1.0
2024-08-12,66.79,68.46,65.555,67.33,167500,16.6975,17.115,16.38875,16.8325,670000,0.0,1.0
2024-08-13,68.86,69.65,66.61,66.64,95620,17.215,17.4125,16.6525,16.66,382480,0.0,1.0
2024-08-14,66.65,68.97,66.39,68.81,184479,16.6625,17.2425,16.5975,17.2025,737916,0.0,1.0
2024-08-15,64.56,67.71,64.18,66.93,182085,16.14,16.9275,16.045,16.7325,728340,0.0,1.0
2024-08-16,67.56,67.74,65.49,66.28,125318,16.89,16.935,16.3725,16.57,501272,0.0,1.0
2024-08-19,66.78,67.08,65.79,66.52,91063,16.695,16.77,16.4475,16.63,364252,0.0,1.0
2024-08-20,67.32,69.0,66.38,68.5,87389,16.83,17.25,16.595,17.125,349556,0.0,1.0
2024-08-21,69.7,69.7551,66.64,67.25,89758,17.425,17.438775,16.66,16.8125,359032,0.0,1.0
2024-08-22,68.24,68.9491,68.03,68.86,58662,17.06,17.237275,17.0075,17.215,234648,0.0,1.0
2024-08-23,72.03,72.29,68.81,69.16,316137,18.0075,18.0725,17.2025,17.29,1264548,0.0,1.0
2024-08-26,71.68,72.32,71.38,72.26,123950,17.92,18.08,17.845,18.065,495800,0.0,1.0
2024-08-27,70.3,70.67,69.52,70.67,106117,17.575,17.6675,17.38,17.6675,424468,0.0,1.0
2024-08-28,66.63,67.9,65.46,67.75,205406,16.6575,16.975,16.365,16.9375,821624,0.0,1.0
2024-08-29,67.03,69.16,66.63,68.2,101556,16.7575,17.29,16.6575,17.05,406224,0.0,1.0
2024-08-30,66.34,67.71,65.37,67.44,163675,16.585,16.9275,16.3425,16.86,654700,0.0,1.0
2024-09-03,65.64,66.88,65.03,66.88,372231,16.41,16.72,16.2575,16.72,1488924,0.0,1.0
2024-09-04,65.71,66.2,63.47,63.92,237692,16.4275,16.55,15.8675,15.98,950768,0.0,1.0
2024-09-05,63.4,64.78,63.07,64.1,165089,15.85,16.195,15.7675,16.025,660356,0.0,1.0
2024-09-06,60.43,64.32,60.26,64.24,170055,15.1075,16.08,15.065,16.06,680220,0.0,1.0
2024-09-09,64.69,64.71,61.99,62.7,242533,16.1725,16.1775,15.4975,15.675,970132,0.0,1.0
2024-09-10,65.54,65.67,64.0199,64.41,60852,16.385,16.4175,16.004975,16.1025,243408,0.0,1.0
2024-09-11,65.21,65.63,62.84,64.33,151262,16.3025,16.4075,15.71,16.0825,605048,0.0,1.0
2024-09-12,66.07,66.2,64.88,65.37,101171,16.5175,16.55,16.22,16.3425,404684,0.0,1.0
2024-09-13,67.63,67.97,65.28,65.28,329364,16.9075,16.9925,16.32,16.32,1317456,0.0,1.0
2024-09-16,65.59,66.26,65.06,66.26,67244,16.3975,16.565,16.265,16.565,268976,0.0,1.0
2024-09-17,67.81,69.5,66.6801,67.08,297677,16.9525,17.375,16.670025,16.77,1190708,0.0,1.0
2024-09-18,67.89,69.38,67.14,67.76,152187,16.9725,17.345,16.785,16.94,608748,0.0,1.0
2024-09-19,71.56,72.3,70.95,71.58,130383,17.89,18.075,17.7375,17.895,521532,0.0,1.0
2024-09-20,71.13,71.805,70.6111,71.28,153902,17.7825,17.95125,17.652775,17.82,615608,0.0,1.0
2024-09-23,71.62,72.17,71.395,71.67,60068,17.905,18.0425,17.84875,17.9175,240272,0.0,1.0
2024-09-24,72.66,72.86,70.95,71.84,99532,18.165,18.215,17.7375,17.96,398128,0.0,1.0
2024-09-25,71.53,72.41,71.26,71.92,53886,17.8825,18.1025,17.815,17.98,215544,0.0,1.0
2024-09-26,73.22,74.59,72.65,72.89,440871,18.305,18.6475,18.1625,18.2225,1763484,0.0,1.0
2024-09-27,74.29,75.34,74.05,74.39,250043,18.5725,18.835,18.5125,18.5975,1000172,0.0,1.0
2024-09-30,71.83,72.52,71.32,72.41,178313,17.9575,18.13,17.83,18.1025,713252,0.0,1.0
2024-10-01,69.88,71.75,69.07,71.71,247726,17.47,17.9375,17.2675,17.9275,990904,0.0,1.0
2024-10-02,68.11,70.57,67.87,68.94,152085,17.0275,17.6425,16.9675,17.235,608340,0.0,1.0
2024-10-03,69.03,69.1,67.8,68.45,147634,17.2575,17.275,16.95,17.1125,590536,0.0,1.0
2024-10-04,70.58,70.74,68.785,69.66,122553,17.645,17.685,17.19625,17.415,490212,0.0,1.0
2024-10-07,71.79,73.0096,71.0,71.45,189002,17.9475,18.2524,17.75,17.8625,756008,0.0,1.0
2024-10-08,70.43,71.53,69.94,70.8,115221,17.6075,17.8825,17.485,17.7,460884,0.0,1.0
2024-10-09,69.0,70.56,68.75,70.05,67507,17.25,17.64,17.1875,17.5125,270028,0.0,1.0
2024-10-10,67.51,69.14,66.58,69.14,211362,16.8775,17.285,16.645,17.285,845448,0.0,1.0
2024-10-11,71.46,71.8,69.48,69.48,392816,17.865,17.95,17.37,17.37,1571264,0.0,1.0
2024-10-14,74.65,75.11,73.19,73.28,428021,18.6625,18.7775,18.2975,18.32,1712084,0.0,1.0
2024-10-15,75.83,77.0,73.34,74.61,332660,18.9575,19.25,18.335,18.6525,1330640,0.0,1.0
2024-10-16,76.73,77.35,76.04,76.82,170423,19.1825,19.3375,19.01,19.205,681692,0.0,1.0
2024-10-17,75.65,76.57,75.42,75.8,138564,18.9125,19.1425,18.855,18.95,554256,0.0,1.0
2024-10-18,77.64,78.2,76.69,76.79,271576,19.41,19.55,19.1725,19.1975,1086304,0.0,1.0
2024-10-21,76.69,76.87,75.61,76.87,163687,19.1725,19.2175,18.9025,19.2175,654748,0.0,1.0
2024-10-22,76.34,76.576094,75.35,75.91,246510,19.085,19.1440235,18.8375,18.9775,986040,0.0,1.0
2024-10-23,75.16,75.61,73.74,75.25,329854,18.79,18.9025,18.435,18.8125,1319416,0.0,1.0
2024-10-24,77.28,77.28,76.16,76.45,144071,19.32,19.32,19.04,19.1125,576284,0.0,1.0
2024-10-25,75.55,77.88,74.55,76.98,271624,18.8875,19.47,18.6375,19.245,1086496,0.0,1.0
2024-10-28,78.88,79.11,77.45,78.03,316706,19.72,19.7775,19.3625,19.5075,1266824,0.0,1.0
2024-10-29,82.24,83.39,80.25,80.59,484221,20.56,20.8475,20.0625,20.1475,1936884,0.0,1.0
2024-10-30,81.23,82.02,80.76,81.29,234496,20.3075,20.505,20.19,20.3225,937984,0.0,1.0
2024-10-31,79.16,81.48,78.995,81.46,421595,19.79,20.37,19.74875,20.365,1686380,0.0,1.0
2024-11-01,78.27,81.06,77.77,79.34,454706,19.5675,20.265,19.4425,19.835,1818824,0.0,1.0
2024-11-04,76.09,77.78,75.89,77.59,442183,19.0225,19.445,18.9725,19.3975,1768732,0.0,1.0
2024-11-05,78.49,79.75,77.8,78.43,420842,19.6225,19.9375,19.45,19.6075,1683368,0.0,1.0
2024-11-06,86.36,86.66,83.245,84.11,439586,21.59,21.665,20.81125,21.0275,1758344,0.0,1.0
2024-11-07,86.76,87.1099,84.47,84.84,273316,21.69,21.777475,21.1175,21.21,1093264,0.0,1.0
2024-11-08,86.83,87.59,85.7399,86.28,242060,21.7075,21.8975,21.434975,21.57,968240,0.0,1.0
2024-11-11,98.57,99.14,92.49,92.63,544739,24.6425,24.785,23.1225,23.1575,2178956,0.0,1.0
2024-11-12,101.43,101.87,96.53,97.52,375342,25.3575,25.4675,24.1325,24.38,1501368,0.0,1.0
2024-11-13,101.5,105.77,101.19,101.84,319957,25.375,26.4425,25.2975,25.46,1279828,0.0,1.0
2024-11-14,99.0,103.9658,98.88,103.37,350083,24.75,25.99145,24.72,25.8425,1400332,0.0,1.0
2024-11-15,103.57,103.62,99.32,101.16,294000,25.8925,25.905,24.83,25.29,1176000,0.0,1.0
2024-11-18,103.77,104.89,101.52,102.39,180549,25.9425,26.2225,25.38,25.5975,722196,0.0,1.0
2024-11-19,104.87,106.5999,103.25,103.64,301269,26.2175,26.649975,25.8125,25.91,1205076,0.0,1.0
2024-11-20,106.56,107.6,105.555,107.04,217395,26.64,26.9,26.38875,26.76,869580,0.0,1.0
2024-11-21,111.11,112.29,108.26,110.21,318519,27.7775,28.0725,27.065,27.5525,1274076,0.0,1.0
2024-11-22,112.38,112.99,110.0,110.63,460697,28.095,28.2475,27.5,27.6575,1842788,0.0,1.0
2024-11-25,107.3,110.27,106.77,110.15,425612,26.825,27.5675,26.6925,27.5375,1702448,0.0,1.0
2024-11-26,102.89,107.3,102.5511,104.22,211574,25.7225,26.825,25.637775,26.055,846296,0.0,1.0
2024-11-27,109.36,110.255,106.65,106.96,155390,27.34,27.56375,26.6625,26.74,621560,0.0,1.0
2024-11-29,109.78,112.0,109.78,110.21,130168,27.445,28.0,27.445,27.5525,520672,0.0,1.0
2024-12-02,108.32,110.35,106.87,108.72,256650,27.08,27.5875,26.7175,27.18,1026600,0.0,1.0
2024-12-03,108.35,109.09,106.0,106.55,185532,27.0875,27.2725,26.5,26.6375,742128,0.0,1.0
2024-12-04,112.07,112.4,107.105,108.53,209140,28.0175,28.1,26.77625,27.1325,836560,0.0,1.0
2024-12-05,112.01,117.55,110.9392,116.29,421427,28.0025,29.3875,27.7348,29.0725,1685708,0.0,1.0
2024-12-06,114.9,115.63,111.715,112.49,187095,28.725,28.9075,27.92875,28.1225,748380,0.0,1.0
2024-12-09,108.89,113.745,108.6718,112.14,186820,27.2225,28.43625,27.16795,28.035,747280,0.0,1.0
2024-12-10,109.02,111.26,106.72,111.0,156361,27.255,27.815,26.68,27.75,625444,0.0,1.0
2024-12-11,114.7,115.14,111.5733,111.72,90275,28.675,28.785,27.893325,27.93,361100,0.0,1.0
2024-12-12,113.39,116.06,112.41,114.85,140074,28.3475,29.015,28.1025,28.7125,560296,0.0,1.0
2024-12-13,115.13,115.47,112.927,113.7,194904,28.7825,28.8675,28.23175,28.425,779616,0.0,1.0
2024-12-16,119.62,122.09,118.08,118.11,210988,29.905,30.5225,29.52,29.5275,843952,0.0,1.0
2024-12-17,120.73,122.63,119.64,121.93,222817,30.1825,30.6575,29.91,30.4825,891268,0.0,1.0
2024-12-18,113.9,118.83,113.1001,118.43,287104,28.475,29.7075,28.275025,29.6075,1148416,0.0,1.0
2024-12-19,108.92,116.28,108.0775,115.81,250883,27.23,29.07,27.019375,28.9525,1003532,0.0,1.0
2024-12-20,108.93,110.53,107.32,107.53,242708,27.2325,27.6325,26.83,26.8825,970832,0.0,1.0
2024-12-23,105.28,108.09,104.44,108.01,196573,26.32,27.0225,26.11,27.0025,786292,0.0,1.0
2024-12-24,111.69,112.16,109.22,109.61,147471,27.9225,28.04,27.305,27.4025,589884,0.0,1.0
2024-12-26,108.12,109.23,107.56,108.29,120123,27.03,27.3075,26.89,27.0725,480492,0.0,1.0
2024-12-27,106.95,108.97,105.42,108.97,185545,26.7375,27.2425,26.355,27.2425,742180,0.0,1.0
2024-12-30,106.69,107.28,103.145,105.08,158470,26.6725,26.82,25.78625,26.27,633880,0.0,1.0
2024-12-31,105.71,108.8665,105.443,108.4,124097,26.4275,27.216625,26.36075,27.1,496388,0.0,1.0
2025-01-02,110.22,110.805,108.85,109.14,240107,27.555,27.70125,27.2125,27.285,960428,0.0,1.0
2025-01-03,111.41,112.09,109.5295,109.8,139820,27.8525,28.0225,27.382375,27.45,559280,0.0,1.0
2025-01-06,115.73,116.16,111.8583,112.12,443783,28.9325,29.04,27.964575,28.03,1775132,0.0,1.0
2025-01-07,109.09,114.06,108.64,114.04,398221,27.2725,28.515,27.16,28.51,1592884,0.0,1.0
2025-01-08,106.33,108.66,104.68,107.94,179924,26.5825,27.165,26.17,26.985,719696,0.0,1.0
2025-01-10,107.14,108.51,104.46,106.79,156529,26.785,27.1275,26.115,26.6975,626116,0.0,1.0
2025-01-13,106.09,106.09,100.96,102.85,193313,26.5225,26.5225,25.24,25.7125,773252,0.0,1.0
2025-01-14,109.09,110.06,108.02,109.55,146649,27.2725,27.515,27.005,27.3875,586596,0.0,1.0
2025-01-15,112.79,114.04,111.58,111.71,275999,28.1975,28.51,27.895,27.9275,1103996,0.0,1.0
2025-01-16,113.59,113.9,110.07,112.47,183256,28.3975,28.475,27.5175,28.1175,733024,0.0,1.0
2025-01-17,118.48,120.06,115.88,116.32,373127,29.62,30.015,28.97,29.08,1492508,0.0,1.0
2025-01-21,120.2,121.39,116.22,119.0,422251,30.05,30.3475,29.055,29.75,1689004,0.0,1.0
2025-01-22,118.08,118.96,116.89,118.43,241546,29.52,29.74,29.2225,29.6075,966184,0.0,1.0
2025-01-23,117.15,120.98,115.77,115.88,959030,29.2875,30.245,28.9425,28.97,3836120,0.0,1.0
2025-01-24,118.73,121.35,118.51,119.28,282563,29.6825,30.3375,29.6275,29.82,1130252,0.0,1.0
2025-01-27,114.66,115.75,111.72,114.05,421962,28.665,28.9375,27.93,28.5125,1687848,0.0,1.0
2025-01-28,114.52,117.33,114.48,115.97,201249,28.63,29.3325,28.62,28.9925,804996,0.0,1.0
2025-01-29,118.03,118.68,114.71,115.59,202920,29.5075,29.67,28.6775,28.8975,811680,0.0,1.0
2025-01-30,118.79,120.56,118.5,118.7,911776,29.6975,30.14,29.625,29.675,3647104,0.0,1.0
2025-01-31,114.82,120.05,114.68,118.46,665373,28.705,30.0125,28.67,29.615,2661492,0.0,1.0
2025-02-03,114.63,115.59,106.9564,107.2,881997,28.6575,28.8975,26.7391,26.8,3527988,0.0,1.0
2025-02-04,111.66,114.13,110.85,112.41,524177,27.915,28.5325,27.7125,28.1025,2096708,0.0,1.0
2025-02-05,110.19,112.24,109.12,111.745,307933,27.5475,28.06,27.28,27.93625,1231732,0.0,1.0
2025-02-06,109.72,111.95,108.315,111.24,313805,27.43,27.9875,27.07875,27.81,1255220,0.0,1.0
2025-02-07,108.35,113.44,108.225,112.82,295074,27.0875,28.36,27.05625,28.205,1180296,0.0,1.0
2025-02-10,110.21,110.8804,109.586,110.65,143910,27.5525,27.7201,27.3965,27.6625,575640,0.0,1.0
2025-02-11,107.72,110.1,107.23,109.61,261912,26.93,27.525,26.8075,27.4025,1047648,0.0,1.0
2025-02-12,109.79,110.5,106.84,107.1,140262,27.4475,27.625,26.71,26.775,561048,0.0,1.0
2025-02-13,108.95,109.06,107.715,108.51,163790,27.2375,27.265,26.92875,27.1275,655160,0.0,1.0
2025-02-14,27.55,28.01,27.24,27.35,1054164,27.55,28.01,27.24,27.35,1054164,0.0,4.0
2025-02-18,26.64,27.33,26.39,27.31,865794,26.64,27.33,26.39,27.31,865794,0.0,1.0
2025-02-19,27.22,27.35,26.985,27.27,242873,27.22,27.35,26.985,27.27,242873,0.0,1.0
2025-02-20,27.89,27.94,27.38,27.68,403599,27.89,27.94,27.38,27.68,403599,0.0,1.0
2025-02-21,26.83,28.11,26.78,28.04,852386,26.83,28.11,26.78,28.04,852386,0.0,1.0
2025-02-24,26.6,27.09,26.48,26.97,627869,26.6,27.09,26.48,26.97,627869,0.0,1.0
2025-02-25,24.91,25.19,24.23,25.19,2138136,24.91,25.19,24.23,25.19,2138136,0.0,1.0
2025-02-26,23.82,24.961,23.22,24.23,1807673,23.82,24.961,23.22,24.23,1807673,0.0,1.0
2025-02-27,23.56,24.395,23.32,24.38,3078619,23.56,24.395,23.32,24.38,3078619,0.0,1.0
2025-02-28,23.8,24.08,22.921,23.13,1366577,23.8,24.08,22.921,23.13,1366577,0.0,1.0
2025-03-03,24.34,26.37,24.07,26.35,1007814,24.34,26.37,24.07,26.35,1007814,0.0,1.0
2025-03-04,24.56,25.125,23.04,23.39,1067616,24.56,25.125,23.04,23.39,1067616,0.0,1.0
2025-03-05,25.6,25.61,24.76,25.4,706131,25.6,25.61,24.76,25.4,706131,0.0,1.0
2025-03-06,25.21,25.86,24.83,25.45,883012,25.21,25.86,24.83,25.45,883012,0.0,1.0
2025-03-07,24.6,25.7647,24.4706,25.21,585927,24.6,25.7647,24.4706,25.21,585927,0.0,1.0
2025-03-10,22.4,23.435,21.88,23.39,986228,22.4,23.435,21.88,23.39,986228,0.0,1.0
2025-03-11,23.48,23.64,22.36,23.05,666761,23.48,23.64,22.36,23.05,666761,0.0,1.0
2025-03-12,23.45,23.7,22.78,23.57,657325,23.45,23.7,22.78,23.57,657325,0.0,1.0
2025-03-13,22.68,23.45,22.59,23.45,405017,22.68,23.45,22.59,23.45,405017,0.0,1.0
2025-03-14,23.93,24.14,23.39,23.56,634312,23.93,24.14,23.39,23.56,634312,0.0,1.0
2025-03-17,23.92,23.975,23.32,23.46,526632,23.92,23.975,23.32,23.46,526632,0.0,1.0
2025-03-18,23.3,23.32,22.94,23.28,368106,23.3,23.32,22.94,23.28,368106,0.0,1.0
2025-03-19,24.18,24.33,23.6501,23.76,1239540,24.18,24.33,23.6501,23.76,1239540,0.0,1.0
2025-03-20,23.8,24.48,23.64,24.09,408780,23.8,24.48,23.64,24.09,408780,0.0,1.0
2025-03-21,23.75,23.87,23.53,23.66,297933,23.75,23.87,23.53,23.66,297933,0.0,1.0
2025-03-24,24.96,25.12,24.68,24.68,600621,24.96,25.12,24.68,24.68,600621,0.0,1.0
2025-03-25,24.93,24.99,24.65,24.78,258041,24.93,24.99,24.65,24.78,258041,0.0,1.0
2025-03-26,24.47,24.875,24.28,24.77,468847,24.47,24.875,24.28,24.77,468847,0.0,1.0
2025-03-27,24.63,24.77,24.27,24.43,349505,24.63,24.77,24.27,24.43,349505,0.0,1.0
2025-03-28,23.69,24.19,23.63,24.14,407054,23.69,24.19,23.63,24.14,407054,0.0,1.0
2025-03-31,23.31,23.72,23.07,23.33,1528894,23.31,23.72,23.07,23.33,1528894,0.0,1.0
2025-04-01,24.04,24.2,23.33,23.67,670468,24.04,24.2,23.33,23.67,670468,0.0,1.0
2025-04-02,24.57,24.72,23.91,23.94,745357,24.57,24.72,23.91,23.94,745357,0.0,1.0
2025-04-03,23.18,23.4,22.945,23.16,1061047,23.18,23.4,22.945,23.16,1061047,0.0,1.0
2025-04-04,23.75,23.93,23.12,23.35,1371771,23.75,23.93,23.12,23.35,1371771,0.0,1.0
2025-04-07,22.08,23.0115,21.41,21.72,1895301,22.08,23.0115,21.41,21.72,1895301,0.0,1.0
2025-04-08,21.71,22.72,21.55,22.68,1277217,21.71,22.72,21.55,22.68,1277217,0.0,1.0
2025-04-09,23.25,23.48,21.68,21.69,1207180,23.25,23.48,21.68,21.69,1207180,0.0,1.0
2025-04-10,22.5,23.13,22.17,23.11,886011,22.5,23.13,22.17,23.11,886011,0.0,1.0
2025-04-11,23.71,23.82,22.991,23.22,825859,23.71,23.82,22.991,23.22,825859,0.0,1.0
2025-04-14,24.03,24.27,23.68,24.05,972698,24.03,24.27,23.68,24.05,972698,0.0,1.0
2025-04-15,23.78,24.46,23.735,24.29,953445,23.78,24.46,23.735,24.29,953445,0.0,1.0
2025-04-16,23.87,24.19,23.56,23.67,532704,23.87,24.19,23.56,23.67,532704,0.0,1.0
2025-04-17,24.04,24.2001,23.71,23.94,511052,24.04,24.2001,23.71,23.94,511052,0.0,1.0
2025-04-21,24.75,25.075,24.44,24.68,1294181,24.75,25.075,24.44,24.68,1294181,0.0,1.0
2025-04-22,25.92,25.99,25.32,25.38,2395938,25.92,25.99,25.32,25.38,2395938,0.0,1.0
2025-04-23,26.48,26.8,26.015,26.61,929659,26.48,26.8,26.015,26.61,929659,0.0,1.0
2025-04-24,26.49,26.52,26.2,26.26,686872,26.49,26.52,26.2,26.26,686872,0.0,1.0
2025-04-25,26.99,27.14,26.65,26.69,881577,26.99,27.14,26.65,26.69,881577,0.0,1.0
2025-04-28,26.82,26.93,26.435,26.9,585974,26.82,26.93,26.435,26.9,585974,0.0,1.0
2025-04-29,26.98,27.0199,26.77,26.85,502856,26.98,27.0199,26.77,26.85,502856,0.0,1.0
2025-04-30,26.63,26.76,26.25,26.76,529533,26.63,26.76,26.25,26.76,529533,0.0,1.0
2025-05-01,27.34,27.6,27.1201,27.37,818806,27.34,27.6,27.1201,27.37,818806,0.0,1.0
2025-05-02,27.45,27.72,27.3644,27.46,463929,27.45,27.72,27.3644,27.46,463929,0.0,1.0
2025-05-05,26.7,26.85,26.465,26.65,680173,26.7,26.85,26.465,26.65,680173,0.0,1.0
2025-05-06,26.86,26.91,26.39,26.51,581342,26.86,26.91,26.39,26.51,581342,0.0,1.0
2025-05-07,27.21,27.585,27.1,27.39,412053,27.21,27.585,27.1,27.39,412053,0.0,1.0
2025-05-08,28.66,28.75,28.03,28.12,656786,28.66,28.75,28.03,28.12,656786,0.0,1.0
2025-05-09,29.2,29.36,28.955,29.12,565802,29.2,29.36,28.955,29.12,565802,0.0,1.0
2025-05-12,28.82,29.59,28.49,29.48,616311,28.82,29.59,28.49,29.48,616311,0.0,1.0
2025-05-13,29.67,29.72,29.1002,29.37,628416,29.67,29.72,29.1002,29.37,628416,0.0,1.0
2025-05-14,29.23,29.52,29.025,29.43,407954,29.23,29.52,29.025,29.43,407954,0.0,1.0
2025-05-15,29.21,29.48,28.68,29.0,546788,29.21,29.48,28.68,29.0,546788,0.0,1.0
2025-05-16,29.43,29.59,29.24,29.32,393696,29.43,29.59,29.24,29.32,393696,0.0,1.0
2025-05-19,29.87,29.88,28.97,29.02,1046723,29.87,29.88,28.97,29.02,1046723,0.0,1.0
2025-05-20,30.29,30.365,29.47,29.61,460756,30.29,30.365,29.47,29.61,460756,0.0,1.0
2025-05-21,30.72,31.07,30.03,30.09,1142365,30.72,31.07,30.03,30.09,1142365,0.0,1.0
2025-05-22,31.46,31.7,31.27,31.52,1167117,31.46,31.7,31.27,31.52,1167117,0.0,1.0
2025-05-23,30.77,31.14,30.59,30.75,892573,30.77,31.14,30.59,30.75,892573,0.0,1.0
2025-05-27,31.14,31.34,30.77,31.27,661853,31.14,31.34,30.77,31.27,661853,0.0,1.0
2025-05-28,30.27,30.83,30.25,30.78,598325,30.27,30.83,30.25,30.78,598325,0.0,1.0
2025-05-29,29.9,30.66,29.84,30.65,877811,29.9,30.66,29.84,30.65,877811,0.0,1.0
2025-05-30,29.6,29.99,29.32,29.9,529312,29.6,29.99,29.32,29.9,529312,0.0,1.0
2025-06-02,29.56,29.63,29.32,29.42,572482,29.56,29.63,29.32,29.42,572482,0.0,1.0
2025-06-03,30.08,30.235,29.73,29.84,629971,30.08,30.235,29.73,29.84,629971,0.0,1.0
2025-06-04,29.71,29.86,29.47,29.71,477799,29.71,29.86,29.47,29.71,477799,0.0,1.0
2025-06-05,28.83,29.93,28.74,29.92,823170,28.83,29.93,28.74,29.92,823170,0.0,1.0
2025-06-06,29.52,29.84,29.41,29.41,621324,29.52,29.84,29.41,29.41,621324,0.0,1.0
2025-06-09,30.77,30.79,30.2597,30.44,788407,30.77,30.79,30.2597,30.44,788407,0.0,1.0
2025-06-10,31.0,31.24,30.64,31.06,788301,31.0,31.24,30.64,31.06,788301,0.0,1.0
2025-06-11,30.79,31.24,30.675,31.07,777895,30.79,31.24,30.675,31.07,777895,0.0,1.0
2025-06-12,30.23,30.68,30.14,30.23,618419,30.23,30.68,30.14,30.23,618419,0.0,1.0
2025-06-13,29.76,30.01,29.465,29.67,718017,29.76,30.01,29.465,29.67,718017,0.0,1.0
2025-06-16,30.74,30.825,30.135,30.18,881826,30.74,30.825,30.135,30.18,881826,0.0,1.0
2025-06-17,29.63,29.91,29.225,29.89,736102,29.63,29.91,29.225,29.89,736102,0.0,1.0
2025-06-18,29.38,29.79,29.29,29.41,1009168,29.38,29.79,29.29,29.41,1009168,0.0,1.0
2025-06-20,29.25,30.04,28.96,30.04,1253107,29.25,30.04,28.96,30.04,1253107,0.0,1.0
2025-06-23,29.21,29.25,28.19,28.62,1038989,29.21,29.25,28.19,28.62,1038989,0.0,1.0
2025-06-24,29.91,30.09,29.66,29.76,469068,29.91,30.09,29.66,29.76,469068,0.0,1.0
2025-06-25,30.5,30.615,30.225,30.52,511314,30.5,30.615,30.225,30.52,511314,0.0,1.0
2025-06-26,30.45,30.49,30.16,30.31,772026,30.45,30.49,30.16,30.31,772026,0.0,1.0
2025-06-27,30.23,30.49,30.12,30.22,574661,30.23,30.49,30.12,30.22,574661,0.0,1.0
2025-06-30,30.47,30.52,30.19,30.51,810452,30.47,30.52,30.19,30.51,810452,0.0,1.0
2025-07-01,29.83,30.34,29.805,30.16,828409,29.83,30.34,29.805,30.16,828409,0.0,1.0
2025-07-02,31.04,31.08,30.41,30.43,1177650,31.04,31.08,30.41,30.43,1177650,0.0,1.0
2025-07-03,30.93,31.31,30.88,30.96,774926,30.93,31.31,30.88,30.96,774926,0.0,1.0
2025-07-07,30.57,30.74,30.4,30.69,633747,30.57,30.74,30.4,30.69,633747,0.0,1.0
2025-07-08,30.78,30.91,30.57,30.82,526568,30.78,30.91,30.57,30.82,526568,0.0,1.0
2025-07-09,31.65,31.72,30.69,31.02,1019495,31.65,31.72,30.69,31.02,1019495,0.0,1.0
2025-07-10,32.11,32.25,31.3,31.43,1221471,32.11,32.25,31.3,31.43,1221471,0.0,1.0
2025-07-11,33.44,33.46,33.0141,33.31,1276587,33.44,33.46,33.0141,33.31,1276587,0.0,1.0
2025-07-14,33.93,34.55,33.725,34.46,1243786,33.93,34.55,33.725,34.46,1243786,0.0,1.0
2025-07-15,32.96,33.549,32.76,33.33,1564610,32.96,33.549,32.76,33.33,1564610,0.0,1.0
2025-07-16,33.76,33.96,33.43,33.64,1284923,33.76,33.96,33.43,33.64,1284923,0.0,1.0
2025-07-17,33.68,33.95,33.26,33.38,943756,33.68,33.95,33.26,33.38,943756,0.0,1.0
2025-07-18,33.21,33.7699,33.14,33.64,981555,33.21,33.7699,33.14,33.64,981555,0.0,1.0
2025-07-21,33.05,33.75,32.995,33.47,1427570,33.05,33.75,32.995,33.47,1427570,0.0,1.0
2025-07-22,33.77,34.03,33.26,33.76,958667,33.77,34.03,33.26,33.76,958667,0.0,1.0
2025-07-23,33.53,33.62,33.2,33.44,1023294,33.53,33.62,33.2,33.44,1023294,0.0,1.0
2025-07-24,33.7,33.855,33.36,33.62,1622942,33.7,33.855,33.36,33.62,1622942,0.0,1.0
2025-07-25,33.06,33.14,32.54,32.91,1077550,33.06,33.14,32.54,32.91,1077550,0.0,1.0
2025-07-28,33.41,33.72,33.21,33.58,884885,33.41,33.72,33.21,33.58,884885,0.0,1.0
2025-07-29,33.25,33.68,33.07,33.66,1238731,33.25,33.68,33.07,33.66,1238731,0.0,1.0
2025-07-30,33.07,33.63,32.745,33.27,1148038,33.07,33.63,32.745,33.27,1148038,0.0,1.0
2025-07-31,33.04,33.645,33.015,33.44,745796,33.04,33.645,33.015,33.44,745796,0.0,1.0
2025-08-01,32.01,32.73,31.96,32.68,976156,32.01,32.73,31.96,32.68,976156,0.0,1.0
2025-08-04,32.47,32.74,32.27,32.31,758451,32.47,32.74,32.27,32.31,758451,0.0,1.0
2025-08-05,32.16,32.425,31.86,32.31,687237,32.16,32.425,31.86,32.31,687237,0.0,1.0
2025-08-06,32.63,32.7499,32.115,32.23,729299,32.63,32.7499,32.115,32.23,729299,0.0,1.0
2025-08-07,33.27,33.295,32.73,32.96,666997,33.27,33.295,32.73,32.96,666997,0.0,1.0
2025-08-08,32.95,33.21,32.78,33.06,1130387,32.95,33.21,32.78,33.06,1130387,0.0,1.0
2025-08-11,33.67,34.17,33.55,33.8,725406,33.67,34.17,33.55,33.8,725406,0.0,1.0
2025-08-12,33.86,34.0099,33.56,33.73,624541,33.86,34.0099,33.56,33.73,624541,0.0,1.0
2025-08-13,34.77,34.79,33.99,34.16,703411,34.77,34.79,33.99,34.16,703411,0.0,1.0
2025-08-14,33.4,33.78,33.16,33.47,930661,33.4,33.78,33.16,33.47,930661,0.0,1.0
2025-08-15,33.1,33.54,33.05,33.54,441232,33.1,33.54,33.05,33.54,441232,0.0,1.0
2025-08-18,32.91,33.05,32.48,32.72,441900,32.91,33.05,32.48,32.72,441900,0.0,1.0
2025-08-19,31.99,32.76,31.86,32.76,805729,31.99,32.76,31.86,32.76,805729,0.0,1.0
2025-08-20,32.35,32.36,31.77,32.07,1670344,32.35,32.36,31.77,32.07,1670344,0.0,1.0
2025-08-21,31.73,32.26,31.6603,32.06,349103,31.73,32.26,31.6603,32.06,349103,0.0,1.0
2025-08-22,33.01,33.2399,31.66,31.77,701388,33.01,33.2399,31.66,31.77,701388,0.0,1.0
2025-08-25,31.35,31.95,31.27,31.61,778184,31.35,31.95,31.27,31.61,778184,0.0,1.0
2025-08-26,31.44,31.4599,30.95,31.11,713972,31.44,31.4599,30.95,31.11,713972,0.0,1.0
2025-08-27,31.71,31.875,31.41,31.5,881859,31.71,31.875,31.41,31.5,881859,0.0,1.0
2025-08-28,31.67,32.06,31.66,31.985,581011,31.67,32.06,31.66,31.985,581011,0.0,1.0
2025-08-29,30.61,31.26,30.535,31.26,976763,30.61,31.26,30.535,31.26,976763,0.0,1.0
2025-09-02,31.33,31.63,30.8553,30.96,1121368,31.33,31.63,30.8553,30.96,1121368,0.0,1.0
2025-09-03,31.74,31.86,31.435,31.51,723056,31.74,31.86,31.435,31.51,723056,0.0,1.0
2025-09-04,31.06,31.36,30.92,31.36,857488,31.06,31.36,30.92,31.36,857488,0.0,1.0
2025-09-05,31.58,32.02,31.17,31.95,738524,31.58,32.02,31.17,31.95,738524,0.0,1.0
2025-09-08,31.71,31.97,31.65,31.76,751557,31.71,31.97,31.65,31.76,751557,0.0,1.0
2025-09-09,31.49,31.96,31.32,31.92,876832,31.49,31.96,31.32,31.92,876832,0.0,1.0
2025-09-10,32.15,32.375,32.02,32.18,1287558,32.15,32.375,32.02,32.18,1287558,0.0,1.0
2025-09-11,32.41,32.475,32.17,32.2,734708,32.41,32.475,32.17,32.2,734708,0.0,1.0
2025-09-12,33.08,33.09,32.49,32.53,733975,33.08,33.09,32.49,32.53,733975,0.0,1.0
2025-09-15,32.63,32.7,32.35,32.54,1256849,32.63,32.7,32.35,32.54,1256849,0.0,1.0
2025-09-16,33.07,33.09,32.46,32.67,911181,33.07,33.09,32.46,32.67,911181,0.0,1.0
2025-09-17,32.73,32.91,32.45,32.88,1242203,32.73,32.91,32.45,32.88,1242203,0.0,1.0
2025-09-18,33.22,33.39,33.12,33.25,1648862,33.22,33.39,33.12,33.25,1648862,0.0,1.0
2025-09-19,32.56,32.98,32.555,32.89,1372942,32.56,32.98,32.555,32.89,1372942,0.0,1.0
2025-09-22,31.72,32.11,31.68,31.97,1437151,31.72,32.11,31.68,31.97,1437151,0.0,1.0
2025-09-23,31.58,32.045,31.56,31.96,1001068,31.58,32.045,31.56,31.96,1001068,0.0,1.0
2025-09-24,32.11,32.26,31.92,31.97,943172,32.11,32.26,31.92,31.97,943172,0.0,1.0
2025-09-25,30.93,31.61,30.695,31.58,2789922,30.93,31.61,30.695,31.58,2789922,0.0,1.0
2025-09-26,30.88,31.21,30.745,30.88,1397879,30.88,31.21,30.745,30.88,1397879,0.0,1.0
2025-09-29,32.36,32.39,31.72,31.76,1741194,32.36,32.39,31.72,31.76,1741194,0.0,1.0
2025-09-30,32.37,32.425,31.93,32.07,1366028,32.37,32.425,31.93,32.07,1366028,0.0,1.0
2025-10-01,33.24,33.47,32.96,33.03,1371519,33.24,33.47,32.96,33.03,1371519,0.0,1.0
2025-10-02,34.23,34.28,33.56,33.75,1899277,34.23,34.28,33.56,33.75,1899277,0.0,1.0
2025-10-03,34.76,35.11,33.97,34.17,2705590,34.76,35.11,33.97,34.17,2705590,0.0,1.0
2025-10-06,35.49,35.76,35.21,35.34,2154183,35.49,35.76,35.21,35.34,2154183,0.0,1.0
2025-10-07,34.41,35.36,34.14,35.36,2528427,34.41,35.36,34.14,35.36,2528427,0.0,1.0
2025-10-08,34.92,35.14,34.435,34.66,1318603,34.92,35.14,34.435,34.66,1318603,0.0,1.0
2025-10-09,34.24,34.94,33.86,34.94,1933811,34.24,34.94,33.86,34.94,1933811,0.0,1.0
2025-10-10,32.99,34.68,32.8,34.53,2885813,32.99,34.68,32.8,34.53,2885813,0.0,1.0
2025-10-13,32.77,32.81,32.205,32.37,3844303,32.77,32.81,32.205,32.37,3844303,0.0,1.0
2025-10-14,31.86,32.145,31.08,31.33,2121576,31.86,32.145,31.08,31.33,2121576,0.0,1.0
2025-10-15,31.47,31.77,31.16,31.55,2140105,31.47,31.77,31.16,31.55,2140105,0.0,1.0
2025-10-16,30.62,31.54,30.42,31.44,3898656,30.62,31.54,30.42,31.44,3898656,0.0,1.0
2025-10-17,30.12,30.405,29.58,29.86,5064714,30.12,30.405,29.58,29.86,5064714,0.0,1.0
2025-10-20,31.35,31.615,31.08,31.335,2146092,31.35,31.615,31.08,31.335,2146092,0.0,1.0
2025-10-21,31.64,32.26,30.6,30.75,2016138,31.64,32.26,30.6,30.75,2016138,0.0,1.0
2025-10-22,30.48,30.88,30.39,30.59,2889792,30.48,30.88,30.39,30.59,2889792,0.0,1.0
2025-10-23,31.19,31.5,30.76,30.88,1502019,31.19,31.5,30.76,30.88,1502019,0.0,1.0
2025-10-24,31.27,31.51,31.05,31.49,995953,31.27,31.51,31.05,31.49,995953,0.0,1.0
2025-10-27,32.51,32.76,32.39,32.56,1038186,32.51,32.76,32.39,32.56,1038186,0.0,1.0
2025-10-28,32.14,32.85,32.11,32.57,1195960,32.14,32.85,32.11,32.57,1195960,0.0,1.0
2025-10-29,31.28,32.14,30.915,32.11,2400611,31.28,32.14,30.915,32.11,2400611,0.0,1.0
2025-10-30,30.08,30.71,30.05,30.69,4036867,30.08,30.71,30.05,30.69,4036867,0.0,1.0
2025-10-31,31.03,31.41,30.71,31.09,1883518,31.03,31.41,30.71,31.09,1883518,0.0,1.0
2025-11-03,30.14,30.6,29.78,30.41,1903249,30.14,30.6,29.78,30.41,1903249,0.0,1.0
2025-11-04,28.49,29.64,28.155,29.33,3586144,28.49,29.64,28.155,29.33,3586144,0.0,1.0
2025-11-05,29.35,29.59,28.9,29.04,1738211,29.35,29.59,28.9,29.04,1738211,0.0,1.0
2025-11-06,28.52,29.11,28.365,29.1,1762874,28.52,29.11,28.365,29.1,1762874,0.0,1.0
2025-11-07,29.34,29.38,28.11,28.345,1980573,29.34,29.38,28.11,28.345,1980573,0.0,1.0
2025-11-10,29.98,30.065,29.6,30.03,1642768,29.98,30.065,29.6,30.03,1642768,0.0,1.0
2025-11-11,29.06,29.6,29.035,29.55,868053,29.06,29.6,29.035,29.55,868053,0.0,1.0
2025-11-12,28.72,29.67,28.51,29.65,1527359,28.72,29.67,28.51,29.65,1527359,0.0,1.0
2025-11-13,27.73,29.26,27.68,28.98,1820506,27.73,29.26,27.68,28.98,1820506,0.0,1.0
2025-11-14,26.66,27.55,26.61,26.95,2051661,26.66,27.55,26.61,26.95,2051661,0.0,1.0
2025-11-17,25.97,27.12,25.775,26.6,5040644,25.97,27.12,25.775,26.6,5040644,0.0,1.0
2025-11-18,26.23,26.525,25.73,25.93,1835854,26.23,26.525,25.73,25.93,1835854,0.0,1.0
2025-11-19,25.26,26.11,25.02,25.77,3127214,25.26,26.11,25.02,25.77,3127214,0.0,1.0
2025-11-20,24.4,25.885,24.31,25.83,3434145,24.4,25.885,24.31,25.83,3434145,0.0,1.0
2025-11-21,23.9,24.19,23.27,23.65,3937478,23.9,24.19,23.27,23.65,3937478,0.0,1.0
2025-11-24,25.21,25.24,24.1,24.285,1524386,25.21,25.24,24.1,24.285,1524386,0.0,1.0
2025-11-25,24.68,24.905,24.351,24.65,5771307,24.68,24.905,24.351,24.65,5771307,0.0,1.0
2025-11-26,25.42,25.57,24.51,24.69,1403122,25.42,25.57,24.51,24.69,1403122,0.0,1.0