date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-26,3.97,4.01,3.97,4.0,790,3.97,4.01,3.97,4.0,790,0.0,1.0
2023-05-30,3.95,4.0,3.95,4.0,26900,3.95,4.0,3.95,4.0,26900,0.0,1.0
2023-05-31,3.9,3.9,3.9,3.9,300,3.9,3.9,3.9,3.9,300,0.0,1.0
2023-06-01,3.4,3.8,3.2,3.8,106300,3.4,3.8,3.2,3.8,106300,0.0,1.0
2023-06-02,3.3,3.4,3.2,3.4,33976,3.3,3.4,3.2,3.4,33976,0.0,1.0
2023-06-05,3.015,3.25,3.0,3.25,24400,3.015,3.25,3.0,3.25,24400,0.0,1.0
2023-06-06,3.03,4.0,3.0,3.0,11975,3.03,4.0,3.0,3.0,11975,0.0,1.0
2023-06-07,3.0,3.0,2.975,3.0,30800,3.0,3.0,2.975,3.0,30800,0.0,1.0
2023-06-08,2.8,3.0,2.745,3.0,50170,2.8,3.0,2.745,3.0,50170,0.0,1.0
2023-06-09,2.71,2.94,2.71,2.94,10130,2.71,2.94,2.71,2.94,10130,0.0,1.0
2023-06-12,2.75,2.75,2.7475,2.75,4500,2.75,2.75,2.7475,2.75,4500,0.0,1.0
2023-06-13,2.6,2.75,2.6,2.75,50600,2.6,2.75,2.6,2.75,50600,0.0,1.0
2023-06-14,2.6,2.65,2.5,2.6,61305,2.6,2.65,2.5,2.6,61305,0.0,1.0
2023-06-15,3.0,3.035,2.65,2.7075,9976,3.0,3.035,2.65,2.7075,9976,0.0,1.0
2023-06-16,3.05,3.0725,3.05,3.05,1400,3.05,3.0725,3.05,3.05,1400,0.0,1.0
2023-06-20,3.17,3.25,3.04,3.14,11900,3.17,3.25,3.04,3.14,11900,0.0,1.0
2023-06-21,3.12,3.15,3.11,3.11,2100,3.12,3.15,3.11,3.11,2100,0.0,1.0
2023-06-22,3.0,3.21,3.0,3.19,15356,3.0,3.21,3.0,3.19,15356,0.0,1.0
2023-06-23,3.0,3.0,2.9975,3.0,3450,3.0,3.0,2.9975,3.0,3450,0.0,1.0
2023-06-26,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2023-06-27,3.0,3.0,2.95,2.95,1650,3.0,3.0,2.95,2.95,1650,0.0,1.0
2023-06-28,2.9,2.95,2.8,2.95,2000,2.9,2.95,2.8,2.95,2000,0.0,1.0
2023-06-29,2.97,2.97,2.9,2.9,1100,2.97,2.97,2.9,2.9,1100,0.0,1.0
2023-06-30,2.9,2.9,2.9,2.9,1000,2.9,2.9,2.9,2.9,1000,0.0,1.0
2023-07-03,2.9,2.9,2.9,2.9,5300,2.9,2.9,2.9,2.9,5300,0.0,1.0
2023-07-05,2.9,2.9,2.9,2.9,1000,2.9,2.9,2.9,2.9,1000,0.0,1.0
2023-07-06,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2023-07-07,2.88,2.88,2.88,2.88,100,2.88,2.88,2.88,2.88,100,0.0,1.0
2023-07-10,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2023-07-11,3.0,3.125,2.798,2.8,13405,3.0,3.125,2.798,2.8,13405,0.0,1.0
2023-07-12,3.0,3.0,3.0,3.0,168,3.0,3.0,3.0,3.0,168,0.0,1.0
2023-07-13,3.0,3.0,3.0,3.0,585,3.0,3.0,3.0,3.0,585,0.0,1.0
2023-07-14,3.0,3.0,3.0,3.0,700,3.0,3.0,3.0,3.0,700,0.0,1.0
2023-07-17,3.0,3.14,2.91,3.14,11582,3.0,3.14,2.91,3.14,11582,0.0,1.0
2023-07-18,3.1275,3.1275,3.0,3.0725,1878,3.1275,3.1275,3.0,3.0725,1878,0.0,1.0
2023-07-19,3.32,3.32,3.14,3.143,27042,3.32,3.32,3.14,3.143,27042,0.0,1.0
2023-07-20,3.9,4.0,3.2723,3.35,19489,3.9,4.0,3.2723,3.35,19489,0.0,1.0
2023-07-21,3.7,3.87,3.22,3.87,1000,3.7,3.87,3.22,3.87,1000,0.0,1.0
2023-07-24,3.6925,3.86,3.52,3.62,3300,3.6925,3.86,3.52,3.62,3300,0.0,1.0
2023-07-25,3.6925,3.6925,3.6925,3.6925,24,3.6925,3.6925,3.6925,3.6925,24,0.0,1.0
2023-07-26,3.8,3.8,3.52,3.8,628,3.8,3.8,3.52,3.8,628,0.0,1.0
2023-07-27,3.5625,3.7,3.35,3.59,600,3.5625,3.7,3.35,3.59,600,0.0,1.0
2023-07-28,3.67,3.67,3.67,3.67,1100,3.67,3.67,3.67,3.67,1100,0.0,1.0
2023-07-31,3.87,3.87,3.69,3.69,4800,3.87,3.87,3.69,3.69,4800,0.0,1.0
2023-08-01,3.87,3.87,3.87,3.87,0,3.87,3.87,3.87,3.87,0,0.0,1.0
2023-08-02,3.81,3.82,3.81,3.82,200,3.81,3.82,3.81,3.82,200,0.0,1.0
2023-08-03,3.82,3.82,3.82,3.82,100,3.82,3.82,3.82,3.82,100,0.0,1.0
2023-08-04,3.755,3.755,3.605,3.665,400,3.755,3.755,3.605,3.665,400,0.0,1.0
2023-08-07,3.755,3.755,3.755,3.755,0,3.755,3.755,3.755,3.755,0,0.0,1.0
2023-08-08,3.4965,3.8425,3.4937,3.5,7649,3.4965,3.8425,3.4937,3.5,7649,0.0,1.0
2023-08-09,3.6775,3.75,3.51,3.75,485,3.6775,3.75,3.51,3.75,485,0.0,1.0
2023-08-10,3.78,3.78,3.45,3.45,1800,3.78,3.78,3.45,3.45,1800,0.0,1.0
2023-08-11,3.76,3.8,3.76,3.7696,8533,3.76,3.8,3.76,3.7696,8533,0.0,1.0
2023-08-14,3.76,3.805,3.36,3.805,588,3.76,3.805,3.36,3.805,588,0.0,1.0
2023-08-15,3.76,3.76,3.76,3.76,0,3.76,3.76,3.76,3.76,0,0.0,1.0
2023-08-16,3.76,3.76,3.76,3.76,0,3.76,3.76,3.76,3.76,0,0.0,1.0
2023-08-17,3.39,3.75,3.39,3.75,612,3.39,3.75,3.39,3.75,612,0.0,1.0
2023-08-18,3.39,3.39,3.39,3.39,0,3.39,3.39,3.39,3.39,0,0.0,1.0
2023-08-21,3.39,3.39,3.39,3.39,0,3.39,3.39,3.39,3.39,0,0.0,1.0
2023-08-22,3.39,3.39,3.39,3.39,0,3.39,3.39,3.39,3.39,0,0.0,1.0
2023-08-23,3.75,3.75,3.435,3.435,1000,3.75,3.75,3.435,3.435,1000,0.0,1.0
2023-08-24,3.51,3.77,3.51,3.72,6935,3.51,3.77,3.51,3.72,6935,0.0,1.0
2023-08-25,3.8,3.8,3.65,3.65,300,3.8,3.8,3.65,3.65,300,0.0,1.0
2023-08-28,3.5,3.78,3.5,3.78,1000,3.5,3.78,3.5,3.78,1000,0.0,1.0
2023-08-29,3.7,3.7,3.48,3.48,1100,3.7,3.7,3.48,3.48,1100,0.0,1.0
2023-08-30,3.7,3.7,3.7,3.7,200,3.7,3.7,3.7,3.7,200,0.0,1.0
2023-08-31,3.7,3.7,3.7,3.7,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2023-09-01,3.56,3.7,3.55,3.55,1400,3.56,3.7,3.55,3.55,1400,0.0,1.0
2023-09-05,3.51,3.51,3.51,3.51,800,3.51,3.51,3.51,3.51,800,0.0,1.0
2023-09-06,3.5,3.6,3.5,3.6,2275,3.5,3.6,3.5,3.6,2275,0.0,1.0
2023-09-07,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2023-09-08,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2023-09-11,3.36,3.36,3.36,3.36,300,3.36,3.36,3.36,3.36,300,0.0,1.0
2023-09-12,3.45,3.5,3.45,3.5,200,3.45,3.5,3.45,3.5,200,0.0,1.0
2023-09-13,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2023-09-14,3.25,3.4875,3.1875,3.45,1402,3.25,3.4875,3.1875,3.45,1402,0.0,1.0
2023-09-15,3.01,3.15,2.975,3.05,8588,3.01,3.15,2.975,3.05,8588,0.0,1.0
2023-09-18,3.3,3.3,3.3,3.3,100,3.3,3.3,3.3,3.3,100,0.0,1.0
2023-09-19,3.01,3.01,2.9825,3.01,2810,3.01,3.01,2.9825,3.01,2810,0.0,1.0
2023-09-20,3.0,3.01,3.0,3.01,1482,3.0,3.01,3.0,3.01,1482,0.0,1.0
2023-09-21,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2023-09-22,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
2023-09-25,2.905,2.99,2.8405,2.99,5900,2.905,2.99,2.8405,2.99,5900,0.0,1.0
2023-09-26,2.9,2.95,2.9,2.9,2150,2.9,2.95,2.9,2.9,2150,0.0,1.0
2023-09-27,2.9,2.9,2.8125,2.85,5150,2.9,2.9,2.8125,2.85,5150,0.0,1.0
2023-09-28,3.12,3.12,3.01,3.01,1700,3.12,3.12,3.01,3.01,1700,0.0,1.0
2023-09-29,3.3,3.3,3.25,3.25,1200,3.3,3.3,3.25,3.25,1200,0.0,1.0
2023-10-02,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2023-10-03,3.1,3.1,3.1,3.1,10010,3.1,3.1,3.1,3.1,10010,0.0,1.0
2023-10-04,3.0,3.0,3.0,3.0,1100,3.0,3.0,3.0,3.0,1100,0.0,1.0
2023-10-05,3.0,3.0,3.0,3.0,600,3.0,3.0,3.0,3.0,600,0.0,1.0
2023-10-06,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2023-10-09,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2023-10-10,3.0,3.0,2.8675,2.9,4369,3.0,3.0,2.8675,2.9,4369,0.0,1.0
2023-10-11,2.95,2.95,2.38,2.8,4500,2.95,2.95,2.38,2.8,4500,0.0,1.0
2023-10-12,2.98,2.98,2.42,2.95,12000,2.98,2.98,2.42,2.95,12000,0.0,1.0
2023-10-13,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2023-10-16,2.8375,2.8375,2.8375,2.8375,156,2.8375,2.8375,2.8375,2.8375,156,0.0,1.0
2023-10-17,2.98,2.98,2.51,2.77,3600,2.98,2.98,2.51,2.77,3600,0.0,1.0
2023-10-18,2.7225,2.865,2.63,2.82,2700,2.7225,2.865,2.63,2.82,2700,0.0,1.0
2023-10-19,2.7225,2.7225,2.7225,2.7225,0,2.7225,2.7225,2.7225,2.7225,0,0.0,1.0
2023-10-20,3.428,3.5,3.0,3.0,910,3.428,3.5,3.0,3.0,910,0.0,1.0
2023-10-23,3.428,3.428,3.428,3.428,0,3.428,3.428,3.428,3.428,0,0.0,1.0
2023-10-24,3.428,3.428,3.428,3.428,0,3.428,3.428,3.428,3.428,0,0.0,1.0
2023-10-25,3.428,3.428,3.428,3.428,0,3.428,3.428,3.428,3.428,0,0.0,1.0
2023-10-26,3.075,3.075,3.075,3.075,100,3.075,3.075,3.075,3.075,100,0.0,1.0
2023-10-27,3.075,3.075,3.075,3.075,0,3.075,3.075,3.075,3.075,0,0.0,1.0
2023-10-30,3.075,3.075,3.075,3.075,0,3.075,3.075,3.075,3.075,0,0.0,1.0
2023-10-31,3.3075,3.3075,3.1,3.1,1669,3.3075,3.3075,3.1,3.1,1669,0.0,1.0
2023-11-01,3.0,3.0,2.91,3.0,4028,3.0,3.0,2.91,3.0,4028,0.0,1.0
2023-11-02,2.9,3.0,2.9,3.0,2700,2.9,3.0,2.9,3.0,2700,0.0,1.0
2023-11-03,2.75,2.75,2.75,2.75,1850,2.75,2.75,2.75,2.75,1850,0.0,1.0
2023-11-06,2.75,2.75,2.75,2.75,170,2.75,2.75,2.75,2.75,170,0.0,1.0
2023-11-07,2.5,2.88,2.5,2.5,4500,2.5,2.88,2.5,2.5,4500,0.0,1.0
2023-11-08,2.5,2.85,2.4425,2.85,8200,2.5,2.85,2.4425,2.85,8200,0.0,1.0
2023-11-09,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2023-11-10,2.6,2.6,2.6,2.6,100,2.6,2.6,2.6,2.6,100,0.0,1.0
2023-11-13,2.2475,2.78,2.2375,2.78,17300,2.2475,2.78,2.2375,2.78,17300,0.0,1.0
2023-11-14,2.5,2.5,2.425,2.46,1200,2.5,2.5,2.425,2.46,1200,0.0,1.0
2023-11-15,2.25,2.49,2.2,2.49,39848,2.25,2.49,2.2,2.49,39848,0.0,1.0
2023-11-16,2.165,2.25,2.12,2.25,8822,2.165,2.25,2.12,2.25,8822,0.0,1.0
2023-11-17,2.23,2.25,2.23,2.25,300,2.23,2.25,2.23,2.25,300,0.0,1.0
2023-11-20,2.34,2.6,2.245,2.49,1900,2.34,2.6,2.245,2.49,1900,0.0,1.0
2023-11-21,2.45,2.74,2.45,2.74,500,2.45,2.74,2.45,2.74,500,0.0,1.0
2023-11-22,2.55,2.7525,2.1675,2.25,4393,2.55,2.7525,2.1675,2.25,4393,0.0,1.0
2023-11-24,2.6525,2.72,2.65,2.72,300,2.6525,2.72,2.65,2.72,300,0.0,1.0
2023-11-27,2.71,2.7575,2.71,2.7575,2500,2.71,2.7575,2.71,2.7575,2500,0.0,1.0
2023-11-28,2.48,2.8,2.48,2.8,500,2.48,2.8,2.48,2.8,500,0.0,1.0
2023-11-29,2.59,2.765,2.5,2.5,700,2.59,2.765,2.5,2.5,700,0.0,1.0
2023-11-30,2.42,2.67,2.42,2.67,1300,2.42,2.67,2.42,2.67,1300,0.0,1.0
2023-12-01,2.42,2.42,2.42,2.42,0,2.42,2.42,2.42,2.42,0,0.0,1.0
2023-12-04,2.5,2.5,2.5,2.5,100,2.5,2.5,2.5,2.5,100,0.0,1.0
2023-12-05,2.5,2.5775,2.5,2.5775,505,2.5,2.5775,2.5,2.5775,505,0.0,1.0
2023-12-06,2.65,2.76,2.65,2.76,200,2.65,2.76,2.65,2.76,200,0.0,1.0
2023-12-07,2.52,2.8,2.52,2.8,200,2.52,2.8,2.52,2.8,200,0.0,1.0
2023-12-08,2.91,2.91,2.91,2.91,100,2.91,2.91,2.91,2.91,100,0.0,1.0
2023-12-11,2.3,2.9,1.78,2.9,2802,2.3,2.9,1.78,2.9,2802,0.0,1.0
2023-12-12,2.33,2.33,2.33,2.33,431,2.33,2.33,2.33,2.33,431,0.0,1.0
2023-12-13,2.24,2.35,2.168,2.35,500,2.24,2.35,2.168,2.35,500,0.0,1.0
2023-12-14,2.53,2.5525,2.02,2.02,4720,2.53,2.5525,2.02,2.02,4720,0.0,1.0
2023-12-15,2.52,2.545,2.52,2.52,2000,2.52,2.545,2.52,2.52,2000,0.0,1.0
2023-12-18,2.65,2.65,2.5,2.6,400,2.65,2.65,2.5,2.6,400,0.0,1.0
2023-12-19,2.65,2.65,2.65,2.65,100,2.65,2.65,2.65,2.65,100,0.0,1.0
2023-12-20,2.5,2.6,2.5,2.6,243,2.5,2.6,2.5,2.6,243,0.0,1.0
2023-12-21,2.82,2.82,2.82,2.82,200,2.82,2.82,2.82,2.82,200,0.0,1.0
2023-12-22,2.86,2.86,2.86,2.86,100,2.86,2.86,2.86,2.86,100,0.0,1.0
2023-12-26,2.86,3.04,2.14,2.52,3106,2.86,3.04,2.14,2.52,3106,0.0,1.0
2023-12-27,2.65,2.75,2.56,2.56,500,2.65,2.75,2.56,2.56,500,0.0,1.0
2023-12-28,2.9,3.2,2.7,2.7,16475,2.9,3.2,2.7,2.7,16475,0.0,1.0
2023-12-29,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2024-01-02,2.9,2.9,2.9,2.9,86,2.9,2.9,2.9,2.9,86,0.0,1.0
2024-01-03,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2024-01-04,3.6,3.9,3.01,3.01,2604,3.6,3.9,3.01,3.01,2604,0.0,1.0
2024-01-05,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2024-01-08,3.15,3.5,3.15,3.38,2531,3.15,3.5,3.15,3.38,2531,0.0,1.0
2024-01-09,3.0,3.315,2.51,3.3,11200,3.0,3.315,2.51,3.3,11200,0.0,1.0
2024-01-10,2.7,2.7,2.355,2.355,2200,2.7,2.7,2.355,2.355,2200,0.0,1.0
2024-01-11,3.15,3.235,2.82,2.84,5690,3.15,3.235,2.82,2.84,5690,0.0,1.0
2024-01-12,2.95,3.0,2.625,2.625,8151,2.95,3.0,2.625,2.625,8151,0.0,1.0
2024-01-16,2.79,2.79,2.56,2.7,2500,2.79,2.79,2.56,2.7,2500,0.0,1.0
2024-01-17,2.76,2.9075,2.61,2.65,6000,2.76,2.9075,2.61,2.65,6000,0.0,1.0
2024-01-18,3.4,3.4,2.85,2.925,18200,3.4,3.4,2.85,2.925,18200,0.0,1.0
2024-01-19,3.1775,3.25,3.01,3.01,4700,3.1775,3.25,3.01,3.01,4700,0.0,1.0
2024-01-22,3.15,3.162,2.8,3.16,4200,3.15,3.162,2.8,3.16,4200,0.0,1.0
2024-01-23,3.245,3.245,3.0,3.126,23400,3.245,3.245,3.0,3.126,23400,0.0,1.0
2024-01-24,3.245,3.245,3.245,3.245,0,3.245,3.245,3.245,3.245,0,0.0,1.0
2024-01-25,3.215,3.215,3.022,3.079,2100,3.215,3.215,3.022,3.079,2100,0.0,1.0
2024-01-26,3.51,3.6,3.24,3.24,1300,3.51,3.6,3.24,3.24,1300,0.0,1.0
2024-01-29,3.42,3.48,3.0,3.48,3585,3.42,3.48,3.0,3.48,3585,0.0,1.0
2024-01-30,3.42,3.42,3.42,3.42,0,3.42,3.42,3.42,3.42,0,0.0,1.0
2024-01-31,3.3,3.3,3.06,3.07,12650,3.3,3.3,3.06,3.07,12650,0.0,1.0
2024-02-01,3.66,3.66,3.3,3.3,6700,3.66,3.66,3.3,3.3,6700,0.0,1.0
2024-02-02,3.2225,3.5,2.59,3.3,2600,3.2225,3.5,2.59,3.3,2600,0.0,1.0
2024-02-05,3.1,3.2,3.0,3.2,1600,3.1,3.2,3.0,3.2,1600,0.0,1.0
2024-02-06,3.26,3.26,3.0,3.0,300,3.26,3.26,3.0,3.0,300,0.0,1.0
2024-02-07,3.07,3.22,2.9,3.22,27829,3.07,3.22,2.9,3.22,27829,0.0,1.0
2024-02-08,3.86,3.86,2.65,2.7,26164,3.86,3.86,2.65,2.7,26164,0.0,1.0
2024-02-09,3.2,3.55,3.19,3.4,18636,3.2,3.55,3.19,3.4,18636,0.0,1.0
2024-02-12,3.4492,3.85,3.068,3.068,3600,3.4492,3.85,3.068,3.068,3600,0.0,1.0
2024-02-13,3.25,3.25,2.75,3.16,2650,3.25,3.25,2.75,3.16,2650,0.0,1.0
2024-02-14,3.2,3.4625,2.9875,3.25,19226,3.2,3.4625,2.9875,3.25,19226,0.0,1.0
2024-02-15,3.05,3.094,3.03,3.05,6937,3.05,3.094,3.03,3.05,6937,0.0,1.0
2024-02-16,3.05,3.05,3.05,3.05,250,3.05,3.05,3.05,3.05,250,0.0,1.0
2024-02-20,3.05,3.4,2.95,3.05,16300,3.05,3.4,2.95,3.05,16300,0.0,1.0
2024-02-21,3.0224,3.05,2.605,2.96,9050,3.0224,3.05,2.605,2.96,9050,0.0,1.0
2024-02-22,3.05,3.05,3.05,3.05,600,3.05,3.05,3.05,3.05,600,0.0,1.0
2024-02-23,3.05,3.05,3.03,3.03,4888,3.05,3.05,3.03,3.03,4888,0.0,1.0
2024-02-26,3.02,3.05,2.996,3.05,21595,3.02,3.05,2.996,3.05,21595,0.0,1.0
2024-02-27,3.026,3.05,2.65,3.05,4690,3.026,3.05,2.65,3.05,4690,0.0,1.0
2024-02-28,3.0495,3.05,3.0495,3.05,4004,3.0495,3.05,3.0495,3.05,4004,0.0,1.0
2024-02-29,2.99,3.05,2.61,3.0,16805,2.99,3.05,2.61,3.0,16805,0.0,1.0
2024-03-01,3.05,3.1,2.89,2.89,8500,3.05,3.1,2.89,2.89,8500,0.0,1.0
2024-03-04,3.0,3.05,2.995,3.0,8409,3.0,3.05,2.995,3.0,8409,0.0,1.0
2024-03-05,3.0,3.0,3.0,3.0,2000,3.0,3.0,3.0,3.0,2000,0.0,1.0
2024-03-06,3.3964,3.3964,3.0975,3.0975,2780,3.3964,3.3964,3.0975,3.0975,2780,0.0,1.0
2024-03-07,3.48,3.5,3.232,3.4,5057,3.48,3.5,3.232,3.4,5057,0.0,1.0
2024-03-08,3.15,3.45,3.15,3.16,11900,3.15,3.45,3.15,3.16,11900,0.0,1.0
2024-03-11,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
2024-03-12,3.1,3.33,3.1,3.33,929,3.1,3.33,3.1,3.33,929,0.0,1.0
2024-03-13,3.1,3.5,2.155,3.094,929,3.1,3.5,2.155,3.094,929,0.0,1.0
2024-03-14,3.3432,3.38,3.2,3.2,3371,3.3432,3.38,3.2,3.2,3371,0.0,1.0
2024-03-15,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
2024-03-18,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
2024-03-19,2.9,3.5,2.9,3.17,8145,2.9,3.5,2.9,3.17,8145,0.0,1.0
2024-03-20,3.35,3.4,2.734,2.734,1050,3.35,3.4,2.734,2.734,1050,0.0,1.0
2024-03-21,3.282,3.3,3.01,3.25,850,3.282,3.3,3.01,3.25,850,0.0,1.0
2024-03-22,3.282,3.282,3.282,3.282,0,3.282,3.282,3.282,3.282,0,0.0,1.0
2024-03-25,3.39,3.5,3.09,3.1,1744,3.39,3.5,3.09,3.1,1744,0.0,1.0
2024-03-26,3.05,3.12,3.05,3.1,3100,3.05,3.12,3.05,3.1,3100,0.0,1.0
2024-03-27,2.62,3.05,2.62,3.05,3100,2.62,3.05,2.62,3.05,3100,0.0,1.0
2024-03-28,3.0,3.01,2.943,3.0,1400,3.0,3.01,2.943,3.0,1400,0.0,1.0
2024-04-01,3.03,3.044,3.03,3.03,3500,3.03,3.044,3.03,3.03,3500,0.0,1.0
2024-04-02,3.03,3.03,3.03,3.03,0,3.03,3.03,3.03,3.03,0,0.0,1.0
2024-04-03,3.03,3.03,3.03,3.03,0,3.03,3.03,3.03,3.03,0,0.0,1.0
2024-04-04,3.03,3.24,2.62,3.03,3500,3.03,3.24,2.62,3.03,3500,0.0,1.0
2024-04-05,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2024-04-08,3.0,3.0,3.0,3.0,16652,3.0,3.0,3.0,3.0,16652,0.0,1.0
2024-04-09,2.95,2.95,2.95,2.95,1000,2.95,2.95,2.95,2.95,1000,0.0,1.0
2024-04-10,2.91,2.91,2.9,2.9,370,2.91,2.91,2.9,2.9,370,0.0,1.0
2024-04-11,2.9,2.9,2.85,2.85,2536,2.9,2.9,2.85,2.85,2536,0.0,1.0
2024-04-12,3.0,3.0,3.0,3.0,414,3.0,3.0,3.0,3.0,414,0.0,1.0
2024-04-15,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2024-04-16,2.75,2.8,2.6,2.8,1600,2.75,2.8,2.6,2.8,1600,0.0,1.0
2024-04-17,2.79,2.9,2.75,2.75,12517,2.79,2.9,2.75,2.75,12517,0.0,1.0
2024-04-18,2.9,2.9,2.9,2.9,235,2.9,2.9,2.9,2.9,235,0.0,1.0
2024-04-19,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2024-04-22,2.9,3.0,2.9,3.0,724,2.9,3.0,2.9,3.0,724,0.0,1.0
2024-04-23,2.95,2.95,2.68,2.68,3900,2.95,2.95,2.68,2.68,3900,0.0,1.0
2024-04-24,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2024-04-25,2.52,2.82,2.52,2.8,1212,2.52,2.82,2.52,2.8,1212,0.0,1.0
2024-04-26,3.05,3.05,3.0,3.0,2589,3.05,3.05,3.0,3.0,2589,0.0,1.0
2024-04-29,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2024-04-30,3.05,3.1,3.0,3.0,2300,3.05,3.1,3.0,3.0,2300,0.0,1.0
2024-05-01,2.9,2.9,2.9,2.9,300,2.9,2.9,2.9,2.9,300,0.0,1.0
2024-05-02,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2024-05-03,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2024-05-06,2.8,2.8,2.725,2.725,251,2.8,2.8,2.725,2.725,251,0.0,1.0
2024-05-07,2.75,2.99,2.75,2.99,2353,2.75,2.99,2.75,2.99,2353,0.0,1.0
2024-05-08,2.75,2.75,2.75,2.75,1240,2.75,2.75,2.75,2.75,1240,0.0,1.0
2024-05-09,2.7125,2.7125,2.7125,2.7125,167,2.7125,2.7125,2.7125,2.7125,167,0.0,1.0
2024-05-10,2.9,2.9,2.505,2.6765,2205,2.9,2.9,2.505,2.6765,2205,0.0,1.0
2024-05-13,2.8,2.9,2.8,2.9,1200,2.8,2.9,2.8,2.9,1200,0.0,1.0
2024-05-14,3.84,4.83,2.85,2.85,198857,3.84,4.83,2.85,2.85,198857,0.0,1.0
2024-05-15,3.65,3.79,3.38,3.54,30726,3.65,3.79,3.38,3.54,30726,0.0,1.0
2024-05-16,3.5,3.79,3.25,3.55,19692,3.5,3.79,3.25,3.55,19692,0.0,1.0
2024-05-17,3.3875,3.58,3.3875,3.39,9602,3.3875,3.58,3.3875,3.39,9602,0.0,1.0
2024-05-20,3.75,3.8,3.7,3.75,44100,3.75,3.8,3.7,3.75,44100,0.0,1.0
2024-05-21,3.75,3.96,3.61,3.96,12213,3.75,3.96,3.61,3.96,12213,0.0,1.0
2024-05-22,3.61,3.75,3.6,3.75,6606,3.61,3.75,3.6,3.75,6606,0.0,1.0
2024-05-23,3.6,3.75,3.5,3.58,8608,3.6,3.75,3.5,3.58,8608,0.0,1.0
2024-05-24,3.63,3.634,3.55,3.5575,1275,3.63,3.634,3.55,3.5575,1275,0.0,1.0
2024-05-28,3.5,3.67,3.3,3.67,9268,3.5,3.67,3.3,3.67,9268,0.0,1.0
2024-05-29,3.35,3.5,3.35,3.5,8699,3.35,3.5,3.35,3.5,8699,0.0,1.0
2024-05-30,3.35,3.36,3.2,3.36,9891,3.35,3.36,3.2,3.36,9891,0.0,1.0
2024-05-31,3.3,3.4,3.21,3.35,15763,3.3,3.4,3.21,3.35,15763,0.0,1.0
2024-06-03,3.3,3.65,3.3,3.3,2212,3.3,3.65,3.3,3.3,2212,0.0,1.0
2024-06-04,3.6,3.6,3.2,3.375,2043,3.6,3.6,3.2,3.375,2043,0.0,1.0
2024-06-05,3.55,3.55,3.02,3.5,3048,3.55,3.55,3.02,3.5,3048,0.0,1.0
2024-06-06,3.25,3.7,3.03,3.43,7217,3.25,3.7,3.03,3.43,7217,0.0,1.0
2024-06-07,3.48,3.48,3.17,3.18,2595,3.48,3.48,3.17,3.18,2595,0.0,1.0
2024-06-10,3.4096,3.7,3.26,3.7,2246,3.4096,3.7,3.26,3.7,2246,0.0,1.0
2024-06-11,3.65,3.69,3.37,3.37,6654,3.65,3.69,3.37,3.37,6654,0.0,1.0
2024-06-12,3.5,3.6,3.367,3.5,9147,3.5,3.6,3.367,3.5,9147,0.0,1.0
2024-06-13,3.538,3.55,3.32,3.55,4535,3.538,3.55,3.32,3.55,4535,0.0,1.0
2024-06-14,3.41,3.575,3.4,3.55,2506,3.41,3.575,3.4,3.55,2506,0.0,1.0
2024-06-17,3.4,3.45,3.4,3.4,4580,3.4,3.45,3.4,3.4,4580,0.0,1.0
2024-06-18,3.0,3.45,3.0,3.435,28103,3.0,3.45,3.0,3.435,28103,0.0,1.0
2024-06-20,3.2,3.2,2.95,3.0,4236,3.2,3.2,2.95,3.0,4236,0.0,1.0
2024-06-21,3.0023,3.2,2.95,3.2,10677,3.0023,3.2,2.95,3.2,10677,0.0,1.0
2024-06-24,3.14,3.14,3.01,3.05,2608,3.14,3.14,3.01,3.05,2608,0.0,1.0
2024-06-25,3.14,3.23,3.11,3.15,3769,3.14,3.23,3.11,3.15,3769,0.0,1.0
2024-06-26,3.14,3.14,3.14,3.14,803,3.14,3.14,3.14,3.14,803,0.0,1.0
2024-06-27,3.55,3.69,3.4,3.4,1835,3.55,3.69,3.4,3.4,1835,0.0,1.0
2024-06-28,3.5875,3.6,3.5375,3.6,3232,3.5875,3.6,3.5375,3.6,3232,0.0,1.0
2024-07-01,3.55,3.5575,3.55,3.55,1480,3.55,3.5575,3.55,3.55,1480,0.0,1.0
2024-07-02,3.41,3.475,3.41,3.475,954,3.41,3.475,3.41,3.475,954,0.0,1.0
2024-07-03,3.41,3.41,3.41,3.41,1,3.41,3.41,3.41,3.41,1,0.0,1.0
2024-07-05,3.6,3.6,3.42,3.42,4591,3.6,3.6,3.42,3.42,4591,0.0,1.0
2024-07-08,3.5,3.55,3.4125,3.4125,956,3.5,3.55,3.4125,3.4125,956,0.0,1.0
2024-07-09,3.0,3.45,3.0,3.3,6162,3.0,3.45,3.0,3.3,6162,0.0,1.0
2024-07-10,2.995,3.1,2.99,2.99,13630,2.995,3.1,2.99,2.99,13630,0.0,1.0
2024-07-11,2.95,3.0,2.95,3.0,9666,2.95,3.0,2.95,3.0,9666,0.0,1.0
2024-07-12,3.0625,3.0625,2.79,2.928,1590,3.0625,3.0625,2.79,2.928,1590,0.0,1.0
2024-07-15,3.2,3.2,3.05,3.05,577,3.2,3.2,3.05,3.05,577,0.0,1.0
2024-07-16,3.2,3.21,3.2,3.21,1330,3.2,3.21,3.2,3.21,1330,0.0,1.0
2024-07-17,3.2,3.25,3.2,3.2,3106,3.2,3.25,3.2,3.2,3106,0.0,1.0
2024-07-18,3.125,3.125,3.0,3.0,201,3.125,3.125,3.0,3.0,201,0.0,1.0
2024-07-19,3.125,3.125,3.125,3.125,17,3.125,3.125,3.125,3.125,17,0.0,1.0
2024-07-22,3.65,3.7,3.12,3.12,29358,3.65,3.7,3.12,3.12,29358,0.0,1.0
2024-07-23,3.6,3.6,3.59,3.6,12052,3.6,3.6,3.59,3.6,12052,0.0,1.0
2024-07-24,3.48,3.48,3.36,3.36,2872,3.48,3.48,3.36,3.36,2872,0.0,1.0
2024-07-25,3.45,3.48,3.36,3.48,650,3.45,3.48,3.36,3.48,650,0.0,1.0
2024-07-26,3.7,3.745,3.52,3.52,3847,3.7,3.745,3.52,3.52,3847,0.0,1.0
2024-07-29,3.0,3.7,3.0,3.7,13245,3.0,3.7,3.0,3.7,13245,0.0,1.0
2024-07-30,3.0,3.0,3.0,3.0,2,3.0,3.0,3.0,3.0,2,0.0,1.0
2024-07-31,3.0,3.0,3.0,3.0,38,3.0,3.0,3.0,3.0,38,0.0,1.0
2024-08-01,3.3,3.3,3.3,3.3,2164,3.3,3.3,3.3,3.3,2164,0.0,1.0
2024-08-02,3.29,3.29,3.29,3.29,130,3.29,3.29,3.29,3.29,130,0.0,1.0
2024-08-05,3.01,3.2,3.0,3.2,14257,3.01,3.2,3.0,3.2,14257,0.0,1.0
2024-08-06,3.045,3.05,2.95,2.95,2622,3.045,3.05,2.95,2.95,2622,0.0,1.0
2024-08-07,3.15,3.15,3.05,3.05,302,3.15,3.15,3.05,3.05,302,0.0,1.0
2024-08-08,3.1,3.1,3.05,3.05,777,3.1,3.1,3.05,3.05,777,0.0,1.0
2024-08-09,3.0,3.1,2.75,3.1,4246,3.0,3.1,2.75,3.1,4246,0.0,1.0
2024-08-12,2.91,2.95,2.91,2.91,2453,2.91,2.95,2.91,2.91,2453,0.0,1.0
2024-08-13,2.9,2.95,2.85,2.85,3348,2.9,2.95,2.85,2.85,3348,0.0,1.0
2024-08-14,2.91,2.91,2.91,2.91,351,2.91,2.91,2.91,2.91,351,0.0,1.0
2024-08-15,2.89,2.9,2.8,2.85,16322,2.89,2.9,2.8,2.85,16322,0.0,1.0
2024-08-16,2.755,3.02,2.755,3.02,2715,2.755,3.02,2.755,3.02,2715,0.0,1.0
2024-08-19,2.964,2.964,2.85,2.85,370,2.964,2.964,2.85,2.85,370,0.0,1.0
2024-08-20,3.05,3.05,2.75,2.8,3000,3.05,3.05,2.75,2.8,3000,0.0,1.0
2024-08-21,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2024-08-22,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2024-08-23,2.85,3.072,2.75,3.0,3385,2.85,3.072,2.75,3.0,3385,0.0,1.0
2024-08-26,2.95,2.95,2.9,2.9,2322,2.95,2.95,2.9,2.9,2322,0.0,1.0
2024-08-27,2.91,2.95,2.91,2.95,452,2.91,2.95,2.91,2.95,452,0.0,1.0
2024-08-28,2.91,2.91,2.91,2.91,1,2.91,2.91,2.91,2.91,1,0.0,1.0
2024-08-29,2.91,2.9325,2.91,2.9325,321,2.91,2.9325,2.91,2.9325,321,0.0,1.0
2024-08-30,2.79,2.91,2.79,2.91,764,2.79,2.91,2.79,2.91,764,0.0,1.0
2024-09-03,2.9,2.9125,2.85,2.85,3685,2.9,2.9125,2.85,2.85,3685,0.0,1.0
2024-09-04,2.9,2.9,2.9,2.9,2,2.9,2.9,2.9,2.9,2,0.0,1.0
2024-09-05,2.812,2.9,2.75,2.9,2317,2.812,2.9,2.75,2.9,2317,0.0,1.0
2024-09-06,2.8,2.8,2.75,2.8,2630,2.8,2.8,2.75,2.8,2630,0.0,1.0
2024-09-09,2.835,2.835,2.8,2.835,403,2.835,2.835,2.8,2.835,403,0.0,1.0
2024-09-10,2.57,2.78,2.57,2.78,8414,2.57,2.78,2.57,2.78,8414,0.0,1.0
2024-09-11,2.8,2.8,2.5,2.5,2835,2.8,2.8,2.5,2.5,2835,0.0,1.0
2024-09-12,2.79,2.79,2.5,2.65,3695,2.79,2.79,2.5,2.65,3695,0.0,1.0
2024-09-13,2.68,2.695,2.68,2.695,280,2.68,2.695,2.68,2.695,280,0.0,1.0
2024-09-16,2.65,2.65,2.65,2.65,200,2.65,2.65,2.65,2.65,200,0.0,1.0
2024-09-17,2.6,2.66,2.5,2.5,1960,2.6,2.66,2.5,2.5,1960,0.0,1.0
2024-09-18,2.7352,2.7676,2.5,2.5,904,2.7352,2.7676,2.5,2.5,904,0.0,1.0
2024-09-19,2.95,3.15,2.8,2.88,14820,2.95,3.15,2.8,2.88,14820,0.0,1.0
2024-09-20,2.96,2.99,2.9,2.99,10902,2.96,2.99,2.9,2.99,10902,0.0,1.0
2024-09-23,3.0,3.0,2.89,2.9,20381,3.0,3.0,2.89,2.9,20381,0.0,1.0
2024-09-24,2.93,2.93,2.855,2.855,3035,2.93,2.93,2.855,2.855,3035,0.0,1.0
2024-09-25,2.9775,2.9775,2.9775,2.9775,180,2.9775,2.9775,2.9775,2.9775,180,0.0,1.0
2024-09-26,2.97,2.97,2.91,2.94,7133,2.97,2.97,2.91,2.94,7133,0.0,1.0
2024-09-27,3.17,3.25,2.97,2.97,3370,3.17,3.25,2.97,2.97,3370,0.0,1.0
2024-09-30,3.17,3.17,3.17,3.17,724,3.17,3.17,3.17,3.17,724,0.0,1.0
2024-10-01,3.17,3.17,3.17,3.17,100,3.17,3.17,3.17,3.17,100,0.0,1.0
2024-10-02,3.035,3.035,3.035,3.035,304,3.035,3.035,3.035,3.035,304,0.0,1.0
2024-10-03,3.25,3.25,3.1,3.1,1425,3.25,3.25,3.1,3.1,1425,0.0,1.0
2024-10-04,3.25,3.25,3.25,3.25,30,3.25,3.25,3.25,3.25,30,0.0,1.0
2024-10-07,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2024-10-08,3.25,3.25,3.25,3.25,90,3.25,3.25,3.25,3.25,90,0.0,1.0
2024-10-09,3.3,3.3,3.3,3.3,100,3.3,3.3,3.3,3.3,100,0.0,1.0
2024-10-10,3.3,3.3,3.3,3.3,50,3.3,3.3,3.3,3.3,50,0.0,1.0
2024-10-11,3.3,3.4,3.3,3.35,1300,3.3,3.4,3.3,3.35,1300,0.0,1.0
2024-10-14,3.35,3.35,3.35,3.35,225,3.35,3.35,3.35,3.35,225,0.0,1.0
2024-10-15,3.2175,3.3525,3.1,3.3525,1150,3.2175,3.3525,3.1,3.3525,1150,0.0,1.0
2024-10-16,3.25,3.25,3.25,3.25,550,3.25,3.25,3.25,3.25,550,0.0,1.0
2024-10-17,3.35,3.35,3.24,3.24,1033,3.35,3.35,3.24,3.24,1033,0.0,1.0
2024-10-18,3.05,3.4,3.05,3.4,9524,3.05,3.4,3.05,3.4,9524,0.0,1.0
2024-10-21,2.905,3.0,2.52,2.98,11803,2.905,3.0,2.52,2.98,11803,0.0,1.0
2024-10-22,3.2,3.2,2.919,2.919,2393,3.2,3.2,2.919,2.919,2393,0.0,1.0
2024-10-23,2.9,3.2,2.9,3.15,3290,2.9,3.2,2.9,3.15,3290,0.0,1.0
2024-10-24,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2024-10-25,2.9,2.9,2.9,2.9,70,2.9,2.9,2.9,2.9,70,0.0,1.0
2024-10-28,2.5927,3.0716,2.5927,3.0716,1305,2.5927,3.0716,2.5927,3.0716,1305,0.0,1.0
2024-10-29,3.13,3.13,3.13,3.13,370,3.13,3.13,3.13,3.13,370,0.0,1.0
2024-10-30,3.07,3.1,3.0,3.0,2500,3.07,3.1,3.0,3.0,2500,0.0,1.0
2024-10-31,3.09,3.1,3.09,3.1,3506,3.09,3.1,3.09,3.1,3506,0.0,1.0
2024-11-01,3.09,3.09,3.09,3.09,1,3.09,3.09,3.09,3.09,1,0.0,1.0
2024-11-04,2.9801,2.9801,2.9044,2.95,1983,2.9801,2.9801,2.9044,2.95,1983,0.0,1.0
2024-11-05,3.15,3.15,2.75,2.98,700,3.15,3.15,2.75,2.98,700,0.0,1.0
2024-11-06,2.9,2.91,2.9,2.91,2630,2.9,2.91,2.9,2.91,2630,0.0,1.0
2024-11-07,3.05,3.05,2.8,2.8,2762,3.05,3.05,2.8,2.8,2762,0.0,1.0
2024-11-08,3.15,3.15,3.05,3.05,3090,3.15,3.15,3.05,3.05,3090,0.0,1.0
2024-11-11,3.46,3.46,3.3,3.4,9765,3.46,3.46,3.3,3.4,9765,0.0,1.0
2024-11-12,3.6075,3.6075,3.6,3.6,401,3.6075,3.6075,3.6,3.6,401,0.0,1.0
2024-11-13,3.3,3.435,3.3,3.435,1010,3.3,3.435,3.3,3.435,1010,0.0,1.0
2024-11-14,3.36,3.45,3.28,3.45,1200,3.36,3.45,3.28,3.45,1200,0.0,1.0
2024-11-15,3.25,3.3,3.25,3.27,1541,3.25,3.3,3.25,3.27,1541,0.0,1.0
2024-11-18,3.535,3.63,3.45,3.45,1760,3.535,3.63,3.45,3.45,1760,0.0,1.0
2024-11-19,3.25,3.25,3.08,3.08,635,3.25,3.25,3.08,3.08,635,0.0,1.0
2024-11-20,3.3,3.3,3.3,3.3,5110,3.3,3.3,3.3,3.3,5110,0.0,1.0
2024-11-21,3.59,3.67,3.45,3.45,15077,3.59,3.67,3.45,3.45,15077,0.0,1.0
2024-11-22,3.55,3.7,3.53,3.54,34100,3.55,3.7,3.53,3.54,34100,0.0,1.0
2024-11-25,3.285,3.51,3.225,3.45,8696,3.285,3.51,3.225,3.45,8696,0.0,1.0
2024-11-26,3.4,3.4,3.37,3.37,891,3.4,3.4,3.37,3.37,891,0.0,1.0
2024-11-27,3.25,3.4875,3.25,3.45,3357,3.25,3.4875,3.25,3.45,3357,0.0,1.0
2024-11-29,3.35,3.64,3.2,3.2,7211,3.35,3.64,3.2,3.2,7211,0.0,1.0
2024-12-02,3.325,3.5,3.22,3.22,8350,3.325,3.5,3.22,3.22,8350,0.0,1.0
2024-12-03,3.7,3.7,3.13,3.13,13528,3.7,3.7,3.13,3.13,13528,0.0,1.0
2024-12-04,3.675,3.7,3.675,3.69,6694,3.675,3.7,3.675,3.69,6694,0.0,1.0
2024-12-05,3.69,3.75,3.574,3.6975,2325,3.69,3.75,3.574,3.6975,2325,0.0,1.0
2024-12-06,3.725,3.725,3.675,3.675,1230,3.725,3.725,3.675,3.675,1230,0.0,1.0
2024-12-09,3.62,3.75,3.62,3.73,3650,3.62,3.75,3.62,3.73,3650,0.0,1.0
2024-12-10,3.65,3.65,3.6375,3.6375,650,3.65,3.65,3.6375,3.6375,650,0.0,1.0
2024-12-11,4.4,5.3,3.5625,3.6,19880,4.4,5.3,3.5625,3.6,19880,0.0,1.0
2024-12-12,4.675,4.85,4.25,4.485,4924,4.675,4.85,4.25,4.485,4924,0.0,1.0
2024-12-13,7.19,18.0,4.68,4.68,96834,7.19,18.0,4.68,4.68,96834,0.0,1.0
2024-12-16,7.77,10.25,7.4,7.4,79468,7.77,10.25,7.4,7.4,79468,0.0,1.0
2024-12-17,10.975,11.75,7.88,8.43,98802,10.975,11.75,7.88,8.43,98802,0.0,1.0
2024-12-18,8.1,12.25,7.45,12.24,86770,8.1,12.25,7.45,12.24,86770,0.0,1.0
2024-12-19,8.5,10.21,8.38,8.5,34975,8.5,10.21,8.38,8.5,34975,0.0,1.0
2024-12-20,8.5,8.5,6.9875,8.49,35260,8.5,8.5,6.9875,8.49,35260,0.0,1.0
2024-12-23,6.88,8.5,6.88,8.4375,10815,6.88,8.5,6.88,8.4375,10815,0.0,1.0
2024-12-24,7.92,8.05,7.0,7.0,7859,7.92,8.05,7.0,7.0,7859,0.0,1.0
2024-12-26,9.6,10.0,8.5,8.5,100526,9.6,10.0,8.5,8.5,100526,0.0,1.0
2024-12-27,7.8,9.89,7.62,9.89,41162,7.8,9.89,7.62,9.89,41162,0.0,1.0
2024-12-30,7.7,8.88,7.5,7.9,18074,7.7,8.88,7.5,7.9,18074,0.0,1.0
2024-12-31,7.65,8.85,7.65,8.3,10029,7.65,8.85,7.65,8.3,10029,0.0,1.0
2025-01-02,7.71,8.5,7.7,7.7,13999,7.71,8.5,7.7,7.7,13999,0.0,1.0
2025-01-03,7.83,8.9,7.77,7.95,14063,7.83,8.9,7.77,7.95,14063,0.0,1.0
2025-01-06,7.75,7.85,7.65,7.75,19752,7.75,7.85,7.65,7.75,19752,0.0,1.0
2025-01-07,7.605,8.47,7.55,8.0,24640,7.605,8.47,7.55,8.0,24640,0.0,1.0
2025-01-08,7.55,8.1,7.28,8.0,51628,7.55,8.1,7.28,8.0,51628,0.0,1.0
2025-01-10,7.4,8.335,7.29,7.76,53056,7.4,8.335,7.29,7.76,53056,0.0,1.0
2025-01-13,7.415,8.15,7.29,7.29,23779,7.415,8.15,7.29,7.29,23779,0.0,1.0
2025-01-14,7.515,7.5625,6.93,7.43,42072,7.515,7.5625,6.93,7.43,42072,0.0,1.0
2025-01-15,7.74,8.11,6.66,7.4,35577,7.74,8.11,6.66,7.4,35577,0.0,1.0
2025-01-16,7.35,8.02,7.2,7.5,17051,7.35,8.02,7.2,7.5,17051,0.0,1.0
2025-01-17,6.97,7.35,6.97,7.35,11742,6.97,7.35,6.97,7.35,11742,0.0,1.0
2025-01-21,6.75,8.01,6.75,7.2306,20569,6.75,8.01,6.75,7.2306,20569,0.0,1.0
2025-01-22,7.5,7.9,7.0,7.1,37181,7.5,7.9,7.0,7.1,37181,0.0,1.0
2025-01-23,7.25,7.5,6.95,7.5,8657,7.25,7.5,6.95,7.5,8657,0.0,1.0
2025-01-24,7.2,7.217,7.0,7.2,10025,7.2,7.217,7.0,7.2,10025,0.0,1.0
2025-01-27,7.02,7.4,7.0,7.2,29531,7.02,7.4,7.0,7.2,29531,0.0,1.0
2025-01-28,7.02,7.19,7.0,7.19,4435,7.02,7.19,7.0,7.19,4435,0.0,1.0
2025-01-29,7.0,7.11,7.0,7.11,4890,7.0,7.11,7.0,7.11,4890,0.0,1.0
2025-01-30,6.92,7.02,6.92,7.02,7695,6.92,7.02,6.92,7.02,7695,0.0,1.0
2025-01-31,6.95,7.1,6.95,7.0475,3371,6.95,7.1,6.95,7.0475,3371,0.0,1.0
2025-02-03,6.3,7.0018,6.0,6.91,22400,6.3,7.0018,6.0,6.91,22400,0.0,1.0
2025-02-04,7.05,7.25,6.3,6.3,22069,7.05,7.25,6.3,6.3,22069,0.0,1.0
2025-02-05,7.02,7.2,7.012,7.1,862,7.02,7.2,7.012,7.1,862,0.0,1.0
2025-02-06,6.9875,7.1,6.75,6.83,2756,6.9875,7.1,6.75,6.83,2756,0.0,1.0
2025-02-07,6.75,7.3125,6.75,6.81,26070,6.75,7.3125,6.75,6.81,26070,0.0,1.0
2025-02-10,6.7,6.82,6.6,6.82,11038,6.7,6.82,6.6,6.82,11038,0.0,1.0
2025-02-11,6.3,6.75,6.3,6.7,6715,6.3,6.75,6.3,6.7,6715,0.0,1.0
2025-02-12,6.25,6.355,5.9104,6.355,8294,6.25,6.355,5.9104,6.355,8294,0.0,1.0
2025-02-13,6.74,6.8076,6.25,6.25,2595,6.74,6.8076,6.25,6.25,2595,0.0,1.0
2025-02-14,6.15,6.57,6.1,6.25,13549,6.15,6.57,6.1,6.25,13549,0.0,1.0
2025-02-18,6.55,6.74,6.15,6.15,7494,6.55,6.74,6.15,6.15,7494,0.0,1.0
2025-02-19,6.28,6.6,6.26,6.6,27369,6.28,6.6,6.26,6.6,27369,0.0,1.0
2025-02-20,6.5,6.505,6.31,6.415,14989,6.5,6.505,6.31,6.415,14989,0.0,1.0
2025-02-21,6.5,6.6666,6.36,6.5,24805,6.5,6.6666,6.36,6.5,24805,0.0,1.0
2025-02-24,5.925,6.5,5.75,6.5,40185,5.925,6.5,5.75,6.5,40185,0.0,1.0
2025-02-25,6.28,6.401,5.69,6.0,54696,6.28,6.401,5.69,6.0,54696,0.0,1.0
2025-02-26,6.9,7.5,6.25,6.54,69544,6.9,7.5,6.25,6.54,69544,0.0,1.0
2025-02-27,6.44,7.06,6.185,6.77,8650,6.44,7.06,6.185,6.77,8650,0.0,1.0
2025-02-28,6.3936,6.82,6.21,6.45,24500,6.3936,6.82,6.21,6.45,24500,0.0,1.0
2025-03-03,6.1,6.5,6.05,6.5,35069,6.1,6.5,6.05,6.5,35069,0.0,1.0
2025-03-04,6.44,6.705,5.9,6.15,15246,6.44,6.705,5.9,6.15,15246,0.0,1.0
2025-03-05,6.5025,7.12,6.26,6.298,14852,6.5025,7.12,6.26,6.298,14852,0.0,1.0
2025-03-06,6.36,6.44,6.03,6.3,18794,6.36,6.44,6.03,6.3,18794,0.0,1.0
2025-03-07,6.29,6.665,6.08,6.415,37628,6.29,6.665,6.08,6.415,37628,0.0,1.0
2025-03-10,6.175,6.5,6.05,6.5,31157,6.175,6.5,6.05,6.5,31157,0.0,1.0
2025-03-11,6.2,6.29,6.2,6.2,31488,6.2,6.29,6.2,6.2,31488,0.0,1.0
2025-03-12,6.25,6.34,6.25,6.26,11672,6.25,6.34,6.25,6.26,11672,0.0,1.0
2025-03-13,6.15,6.3,6.06,6.25,27626,6.15,6.3,6.06,6.25,27626,0.0,1.0
2025-03-14,6.08,6.3,6.07,6.2,45071,6.08,6.3,6.07,6.2,45071,0.0,1.0
2025-03-17,6.2,6.3,6.0,6.12,17559,6.2,6.3,6.0,6.12,17559,0.0,1.0
2025-03-18,6.0,6.2,6.0,6.2,48842,6.0,6.2,6.0,6.2,48842,0.0,1.0
2025-03-19,5.91,6.05,5.91,6.0,3752,5.91,6.05,5.91,6.0,3752,0.0,1.0
2025-03-20,6.07,6.25,6.0,6.0,42456,6.07,6.25,6.0,6.0,42456,0.0,1.0
2025-03-21,6.1,6.3,5.9,6.3,172578,6.1,6.3,5.9,6.3,172578,0.0,1.0
2025-03-24,6.1,6.25,6.1,6.1,26827,6.1,6.25,6.1,6.1,26827,0.0,1.0
2025-03-25,6.25,6.32,5.9,6.07,37446,6.25,6.32,5.9,6.07,37446,0.0,1.0
2025-03-26,6.1,6.3,6.0,6.25,16321,6.1,6.3,6.0,6.25,16321,0.0,1.0
2025-03-27,6.51,7.5,6.1201,7.0,177393,6.51,7.5,6.1201,7.0,177393,0.0,1.0
2025-03-28,7.025,7.25,6.75,7.0,87659,7.025,7.25,6.75,7.0,87659,0.0,1.0
2025-03-31,7.21,7.75,7.1,7.4,95175,7.21,7.75,7.1,7.4,95175,0.0,1.0
2025-04-01,7.07,7.401,6.6325,7.13,71316,7.07,7.401,6.6325,7.13,71316,0.0,1.0
2025-04-02,6.9269,7.18,6.8,7.148,140073,6.9269,7.18,6.8,7.148,140073,0.0,1.0
2025-04-03,6.54,7.0915,6.54,6.9,71842,6.54,7.0915,6.54,6.9,71842,0.0,1.0
2025-04-04,6.1,6.925,5.935,6.58,51447,6.1,6.925,5.935,6.58,51447,0.0,1.0
2025-04-07,6.12,6.4763,5.7901,5.95,32588,6.12,6.4763,5.7901,5.95,32588,0.0,1.0
2025-04-08,6.26,6.4067,5.98,6.4067,32553,6.26,6.4067,5.98,6.4067,32553,0.0,1.0
2025-04-09,6.99,7.05,6.1,6.41,34413,6.99,7.05,6.1,6.41,34413,0.0,1.0
2025-04-10,6.4,6.8,6.21,6.78,30991,6.4,6.8,6.21,6.78,30991,0.0,1.0
2025-04-11,6.21,6.66,6.13,6.5,70359,6.21,6.66,6.13,6.5,70359,0.0,1.0
2025-04-14,6.18,6.54,6.08,6.54,67955,6.18,6.54,6.08,6.54,67955,0.0,1.0
2025-04-15,6.22,6.37,6.09,6.181,48332,6.22,6.37,6.09,6.181,48332,0.0,1.0
2025-04-16,6.91,7.195,6.3,6.3,63458,6.91,7.195,6.3,6.3,63458,0.0,1.0
2025-04-17,6.8,7.0,6.65,6.86,95474,6.8,7.0,6.65,6.86,95474,0.0,1.0
2025-04-21,6.76,6.97,6.48,6.8,24410,6.76,6.97,6.48,6.8,24410,0.0,1.0
2025-04-22,6.715,6.9,6.57,6.825,132908,6.715,6.9,6.57,6.825,132908,0.0,1.0
2025-04-23,6.95,7.45,6.55,7.0,340231,6.95,7.45,6.55,7.0,340231,0.0,1.0
2025-04-24,8.46,8.49,6.92,6.99,200085,8.46,8.49,6.92,6.99,200085,0.0,1.0
2025-04-25,8.34,9.3,7.81,8.81,73406,8.34,9.3,7.81,8.81,73406,0.0,1.0
2025-04-28,10.15,10.87,8.5758,8.69,364300,10.15,10.87,8.5758,8.69,364300,0.0,1.0
2025-04-29,10.4,10.65,10.03,10.5,146996,10.4,10.65,10.03,10.5,146996,0.0,1.0
2025-04-30,10.5,10.75,9.64,10.2,150831,10.5,10.75,9.64,10.2,150831,0.0,1.0
2025-05-01,11.9,12.78,10.25,10.99,682025,11.9,12.78,10.25,10.99,682025,0.0,1.0
2025-05-02,12.9,13.1,12.01,12.11,323286,12.9,13.1,12.01,12.11,323286,0.0,1.0
2025-05-05,11.08,13.77,10.9,13.0,180507,11.08,13.77,10.9,13.0,180507,0.0,1.0
2025-05-06,11.57,11.7,10.94,11.14,82351,11.57,11.7,10.94,11.14,82351,0.0,1.0
2025-05-07,11.73,12.27,11.5788,12.27,68522,11.73,12.27,11.5788,12.27,68522,0.0,1.0
2025-05-08,12.57,13.3046,11.8225,12.0,232041,12.57,13.3046,11.8225,12.0,232041,0.0,1.0
2025-05-09,13.1,13.33,12.65,12.84,115566,13.1,13.33,12.65,12.84,115566,0.0,1.0
2025-05-12,13.33,13.75,13.005,13.6,106684,13.33,13.75,13.005,13.6,106684,0.0,1.0
2025-05-13,12.11,13.4,11.81,13.31,161127,12.11,13.4,11.81,13.31,161127,0.0,1.0
2025-05-14,12.0,12.8847,11.43,12.28,106542,12.0,12.8847,11.43,12.28,106542,0.0,1.0
2025-05-15,12.22,12.25,11.58,12.07,53107,12.22,12.25,11.58,12.07,53107,0.0,1.0
2025-05-16,12.82,13.26,12.0318,12.12,168254,12.82,13.26,12.0318,12.12,168254,0.0,1.0
2025-05-19,12.88,13.5,12.54,12.85,198081,12.88,13.5,12.54,12.85,198081,0.0,1.0
2025-05-20,12.54,13.2374,12.5,13.0,128639,12.54,13.2374,12.5,13.0,128639,0.0,1.0
2025-05-21,12.45,12.68,11.86,12.56,113512,12.45,12.68,11.86,12.56,113512,0.0,1.0
2025-05-22,12.33,13.0,12.285,12.5,206397,12.33,13.0,12.285,12.5,206397,0.0,1.0
2025-05-23,14.14,14.99,11.59,12.24,407951,14.14,14.99,11.59,12.24,407951,0.0,1.0
2025-05-27,14.4,15.9,14.1,14.55,407803,14.4,15.9,14.1,14.55,407803,0.0,1.0
2025-05-28,14.32,15.39,14.12,14.89,224479,14.32,15.39,14.12,14.89,224479,0.0,1.0
2025-05-29,14.29,15.5,14.01,14.67,225866,14.29,15.5,14.01,14.67,225866,0.0,1.0
2025-05-30,14.26,15.0,13.65,14.35,382389,14.26,15.0,13.65,14.35,382389,0.0,1.0
2025-06-02,16.43,17.6,14.07,14.18,887419,16.43,17.6,14.07,14.18,887419,0.0,1.0
2025-06-03,19.1,19.35,16.8,16.81,1133206,19.1,19.35,16.8,16.81,1133206,0.0,1.0
2025-06-04,18.82,19.31,18.05,19.18,295199,18.82,19.31,18.05,19.18,295199,0.0,1.0
2025-06-05,18.6,19.35,18.23,19.03,237631,18.6,19.35,18.23,19.03,237631,0.0,1.0
2025-06-06,18.96,19.315,18.26,18.5,185252,18.96,19.315,18.26,18.5,185252,0.0,1.0
2025-06-09,18.48,18.96,16.59,18.69,344947,18.48,18.96,16.59,18.69,344947,0.0,1.0
2025-06-10,18.99,19.5,18.22,18.22,141335,18.99,19.5,18.22,18.22,141335,0.0,1.0
2025-06-11,17.94,19.22,17.5,18.62,208105,17.94,19.22,17.5,18.62,208105,0.0,1.0
2025-06-12,17.15,18.1,16.9106,17.35,240938,17.15,18.1,16.9106,17.35,240938,0.0,1.0
2025-06-13,13.385,16.88,10.2001,16.51,1594342,13.385,16.88,10.2001,16.51,1594342,0.0,1.0
2025-06-16,14.77,15.6568,13.72,14.33,547123,14.77,15.6568,13.72,14.33,547123,0.0,1.0
2025-06-17,12.6,15.1325,12.45,14.42,495646,12.6,15.1325,12.45,14.42,495646,0.0,1.0
2025-06-18,13.31,13.58,11.71,12.61,269110,13.31,13.58,11.71,12.61,269110,0.0,1.0
2025-06-20,13.33,14.1668,12.58,13.37,853265,13.33,14.1668,12.58,13.37,853265,0.0,1.0
2025-06-23,13.36,14.46,13.05,13.84,159880,13.36,14.46,13.05,13.84,159880,0.0,1.0
2025-06-24,13.99,14.5,13.6,13.61,129957,13.99,14.5,13.6,13.61,129957,0.0,1.0
2025-06-25,17.04,18.48,14.2314,14.4,942976,17.04,18.48,14.2314,14.4,942976,0.0,1.0
2025-06-26,14.79,17.9,14.0,16.88,778154,14.79,17.9,14.0,16.88,778154,0.0,1.0
2025-06-27,14.53,15.89,13.69,14.81,1537152,14.53,15.89,13.69,14.81,1537152,0.0,1.0
2025-06-30,16.37,16.6778,14.54,14.54,353719,16.37,16.6778,14.54,14.54,353719,0.0,1.0
2025-07-01,16.27,16.68,15.6,16.5,180367,16.27,16.68,15.6,16.5,180367,0.0,1.0
2025-07-02,15.39,16.97,14.52,16.56,297407,15.39,16.97,14.52,16.56,297407,0.0,1.0
2025-07-03,17.34,17.3673,15.35,15.8,282087,17.34,17.3673,15.35,15.8,282087,0.0,1.0
2025-07-07,15.68,17.34,15.0523,17.34,452201,15.68,17.34,15.0523,17.34,452201,0.0,1.0
2025-07-08,15.84,16.2104,15.16,15.71,206420,15.84,16.2104,15.16,15.71,206420,0.0,1.0
2025-07-09,16.27,17.55,16.155,17.07,483784,16.27,17.55,16.155,17.07,483784,0.0,1.0
2025-07-10,16.79,17.2,15.35,16.02,266505,16.79,17.2,15.35,16.02,266505,0.0,1.0
2025-07-11,15.63,16.78,15.45,16.78,188723,15.63,16.78,15.45,16.78,188723,0.0,1.0
2025-07-14,16.97,18.55,15.76,16.84,458764,16.97,18.55,15.76,16.84,458764,0.0,1.0
2025-07-15,17.15,17.7799,16.6,17.0,219115,17.15,17.7799,16.6,17.0,219115,0.0,1.0
2025-07-16,18.33,18.33,16.3501,16.86,190028,18.33,18.33,16.3501,16.86,190028,0.0,1.0
2025-07-17,19.62,19.7999,17.8,18.13,427638,19.62,19.7999,17.8,18.13,427638,0.0,1.0
2025-07-18,18.09,19.75,17.96,19.62,317310,18.09,19.75,17.96,19.62,317310,0.0,1.0
2025-07-21,17.76,18.74,17.55,18.52,255796,17.76,18.74,17.55,18.52,255796,0.0,1.0
2025-07-22,17.48,18.24,16.6,17.84,169266,17.48,18.24,16.6,17.84,169266,0.0,1.0
2025-07-23,19.36,19.42,18.0,18.205,341266,19.36,19.42,18.0,18.205,341266,0.0,1.0
2025-07-24,21.69,22.5,19.0,19.38,451274,21.69,22.5,19.0,19.38,451274,0.0,1.0
2025-07-25,23.59,23.85,21.0005,21.83,361320,23.59,23.85,21.0005,21.83,361320,0.0,1.0
2025-07-28,24.04,25.13,22.89,23.82,406694,24.04,25.13,22.89,23.82,406694,0.0,1.0
2025-07-29,22.42,25.2343,21.2401,24.48,508552,22.42,25.2343,21.2401,24.48,508552,0.0,1.0
2025-07-30,24.03,25.8828,22.04,22.77,595054,24.03,25.8828,22.04,22.77,595054,0.0,1.0
2025-07-31,22.12,25.26,21.9,24.52,325422,22.12,25.26,21.9,24.52,325422,0.0,1.0
2025-08-01,20.82,21.95,20.2,21.25,324410,20.82,21.95,20.2,21.25,324410,0.0,1.0
2025-08-04,21.34,21.45,19.85,21.16,246525,21.34,21.45,19.85,21.16,246525,0.0,1.0
2025-08-05,21.04,22.19,20.01,21.62,184768,21.04,22.19,20.01,21.62,184768,0.0,1.0
2025-08-06,19.39,20.66,19.1,20.6,344603,19.39,20.66,19.1,20.6,344603,0.0,1.0
2025-08-07,21.03,21.4,19.42,19.42,260784,21.03,21.4,19.42,19.42,260784,0.0,1.0
2025-08-08,20.61,21.76,19.86,21.4,258661,20.61,21.76,19.86,21.4,258661,0.0,1.0
2025-08-11,20.26,22.6,20.05,20.9,310305,20.26,22.6,20.05,20.9,310305,0.0,1.0
2025-08-12,19.95,20.51,19.71,20.51,144792,19.95,20.51,19.71,20.51,144792,0.0,1.0
2025-08-13,21.48,22.4,20.0,20.0,355490,21.48,22.4,20.0,20.0,355490,0.0,1.0
2025-08-14,18.1,21.4913,18.005,20.8,682827,18.1,21.4913,18.005,20.8,682827,0.0,1.0
2025-08-15,18.87,19.0,17.5,18.19,255119,18.87,19.0,17.5,18.19,255119,0.0,1.0
2025-08-18,17.84,19.2922,17.82,19.17,196841,17.84,19.2922,17.82,19.17,196841,0.0,1.0
2025-08-19,18.605,18.83,17.59,17.87,212679,18.605,18.83,17.59,17.87,212679,0.0,1.0
2025-08-20,18.33,18.5763,17.2,18.25,300958,18.33,18.5763,17.2,18.25,300958,0.0,1.0
2025-08-21,19.29,19.5,18.1675,18.2,159180,19.29,19.5,18.1675,18.2,159180,0.0,1.0
2025-08-22,19.79,20.57,18.55,19.31,208027,19.79,20.57,18.55,19.31,208027,0.0,1.0
2025-08-25,19.57,20.35,19.5,19.87,100373,19.57,20.35,19.5,19.87,100373,0.0,1.0
2025-08-26,20.85,21.6182,19.29,19.85,253838,20.85,21.6182,19.29,19.85,253838,0.0,1.0
2025-08-27,20.585,21.2002,20.0,21.0,234754,20.585,21.2002,20.0,21.0,234754,0.0,1.0
2025-08-28,21.38,21.6,20.42,20.58,124471,21.38,21.6,20.42,20.58,124471,0.0,1.0
2025-08-29,22.79,23.36,20.43,21.63,213515,22.79,23.36,20.43,21.63,213515,0.0,1.0
2025-09-02,20.23,22.54,19.44,22.06,338614,20.23,22.54,19.44,22.06,338614,0.0,1.0
2025-09-03,19.12,20.63,18.795,20.34,334095,19.12,20.63,18.795,20.34,334095,0.0,1.0
2025-09-04,17.43,19.15,17.4,18.92,309461,17.43,19.15,17.4,18.92,309461,0.0,1.0
2025-09-05,17.45,18.1871,17.06,17.71,152817,17.45,18.1871,17.06,17.71,152817,0.0,1.0
2025-09-08,17.7,17.96,17.41,17.41,138309,17.7,17.96,17.41,17.41,138309,0.0,1.0
2025-09-09,18.2,18.78,17.27,17.74,397306,18.2,18.78,17.27,17.74,397306,0.0,1.0
2025-09-10,13.2,16.435,13.02,16.1,1570032,13.2,16.435,13.02,16.1,1570032,0.0,1.0
2025-09-11,14.86,14.89,13.31,13.31,490093,14.86,14.89,13.31,13.31,490093,0.0,1.0
2025-09-12,15.44,15.4753,14.53,14.87,265812,15.44,15.4753,14.53,14.87,265812,0.0,1.0
2025-09-15,14.7,15.67,14.57,15.57,221501,14.7,15.67,14.57,15.57,221501,0.0,1.0
2025-09-16,17.11,17.24,14.51,14.74,323054,17.11,17.24,14.51,14.74,323054,0.0,1.0
2025-09-17,17.05,17.5,16.29,16.94,311425,17.05,17.5,16.29,16.94,311425,0.0,1.0
2025-09-18,15.87,18.47,14.975,16.55,1466578,15.87,18.47,14.975,16.55,1466578,0.0,1.0
2025-09-19,19.49,19.5,15.65,15.86,1039142,19.49,19.5,15.65,15.86,1039142,0.0,1.0
2025-09-22,19.77,20.7277,18.62,18.91,564853,19.77,20.7277,18.62,18.91,564853,0.0,1.0
2025-09-23,18.27,20.16,18.16,20.16,542979,18.27,20.16,18.16,20.16,542979,0.0,1.0
2025-09-24,19.15,19.42,17.77,18.78,594243,19.15,19.42,17.77,18.78,594243,0.0,1.0
2025-09-25,18.03,19.308,17.8,18.83,382757,18.03,19.308,17.8,18.83,382757,0.0,1.0
2025-09-26,17.64,18.6999,17.17,17.735,381257,17.64,18.6999,17.17,17.735,381257,0.0,1.0
2025-09-29,17.1,18.9999,16.95,17.69,389506,17.1,18.9999,16.95,17.69,389506,0.0,1.0
2025-09-30,16.1,17.54,15.845,17.54,414073,16.1,17.54,15.845,17.54,414073,0.0,1.0
2025-10-01,17.18,17.2899,15.77,15.77,365472,17.18,17.2899,15.77,15.77,365472,0.0,1.0
2025-10-02,16.85,17.7583,16.38,17.2,308387,16.85,17.7583,16.38,17.2,308387,0.0,1.0
2025-10-03,18.01,18.205,16.61,16.85,342825,18.01,18.205,16.61,16.85,342825,0.0,1.0
2025-10-06,18.47,19.08,18.1,18.53,411483,18.47,19.08,18.1,18.53,411483,0.0,1.0
2025-10-07,17.55,19.28,17.0304,18.16,361555,17.55,19.28,17.0304,18.16,361555,0.0,1.0
2025-10-08,17.86,18.35,16.89,17.71,332413,17.86,18.35,16.89,17.71,332413,0.0,1.0
2025-10-09,16.5,18.1,16.15,18.05,430116,16.5,18.1,16.15,18.05,430116,0.0,1.0
2025-10-10,16.06,17.33,16.04,16.51,404742,16.06,17.33,16.04,16.51,404742,0.0,1.0
2025-10-13,17.42,17.585,16.4855,16.8,287137,17.42,17.585,16.4855,16.8,287137,0.0,1.0
2025-10-14,19.72,20.51,16.65,17.04,650635,19.72,20.51,16.65,17.04,650635,0.0,1.0
2025-10-15,21.39,22.185,19.68,20.71,738006,21.39,22.185,19.68,20.71,738006,0.0,1.0
2025-10-16,18.73,21.75,18.575,21.39,471481,18.73,21.75,18.575,21.39,471481,0.0,1.0
2025-10-17,16.7,18.945,16.21,17.77,661709,16.7,18.945,16.21,17.77,661709,0.0,1.0
2025-10-20,16.3,17.1,16.0,16.84,511847,16.3,17.1,16.0,16.84,511847,0.0,1.0
2025-10-21,16.18,16.8599,15.77,16.37,317103,16.18,16.8599,15.77,16.37,317103,0.0,1.0
2025-10-22,15.23,16.4974,15.0318,15.93,709298,15.23,16.4974,15.0318,15.93,709298,0.0,1.0
2025-10-23,16.12,16.42,15.185,15.19,185819,16.12,16.42,15.185,15.19,185819,0.0,1.0
2025-10-24,15.73,17.04,15.67,16.47,212135,15.73,17.04,15.67,16.47,212135,0.0,1.0
2025-10-27,15.83,16.565,15.8,16.1,322889,15.83,16.565,15.8,16.1,322889,0.0,1.0
2025-10-28,15.97,16.19,15.42,15.9,287023,15.97,16.19,15.42,15.9,287023,0.0,1.0
2025-10-29,16.01,16.9,15.5,16.22,267571,16.01,16.9,15.5,16.22,267571,0.0,1.0
2025-10-30,15.58,15.9,15.2,15.9,188740,15.58,15.9,15.2,15.9,188740,0.0,1.0
2025-10-31,16.31,17.15,15.908097,15.99,327662,16.31,17.15,15.908097,15.99,327662,0.0,1.0
2025-11-03,16.38,16.77,15.615,16.64,241423,16.38,16.77,15.615,16.64,241423,0.0,1.0
2025-11-04,15.51,16.18,15.31,15.7,207777,15.51,16.18,15.31,15.7,207777,0.0,1.0
2025-11-05,15.59,15.85,15.0,15.55,210848,15.59,15.85,15.0,15.55,210848,0.0,1.0
2025-11-06,14.52,15.9499,14.15,15.81,367776,14.52,15.9499,14.15,15.81,367776,0.0,1.0
2025-11-07,14.71,14.79,13.53,14.13,317423,14.71,14.79,13.53,14.13,317423,0.0,1.0
2025-11-10,15.38,15.7971,14.566,15.3,199239,15.38,15.7971,14.566,15.3,199239,0.0,1.0
2025-11-11,14.4,15.23,14.22,15.23,256871,14.4,15.23,14.22,15.23,256871,0.0,1.0
2025-11-12,14.05,14.61,13.65,14.49,460633,14.05,14.61,13.65,14.49,460633,0.0,1.0
2025-11-13,13.41,14.06,13.1,14.04,412093,13.41,14.06,13.1,14.04,412093,0.0,1.0
2025-11-14,13.65,13.88,12.97,13.0,361057,13.65,13.88,12.97,13.0,361057,0.0,1.0
2025-11-17,12.81,13.65,12.68,13.65,271304,12.81,13.65,12.68,13.65,271304,0.0,1.0
2025-11-18,12.83,13.125,12.25,12.5,227929,12.83,13.125,12.25,12.5,227929,0.0,1.0
2025-11-19,12.71,13.77,12.555,12.98,302562,12.71,13.77,12.555,12.98,302562,0.0,1.0
2025-11-20,12.0,14.1625,11.97,13.27,357819,12.0,14.1625,11.97,13.27,357819,0.0,1.0
2025-11-21,12.63,12.98,11.82,11.86,279590,12.63,12.98,11.82,11.86,279590,0.0,1.0
2025-11-24,13.69,13.94,12.8,12.885,295169,13.69,13.94,12.8,12.885,295169,0.0,1.0
2025-11-25,13.81,13.8677,13.1,13.6,167904,13.81,13.8677,13.1,13.6,167904,0.0,1.0
2025-11-26,13.675,14.15,13.641,13.84,265793,13.675,14.15,13.641,13.84,265793,0.0,1.0