date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-31,4.4,7.27,3.8487,4.0,4642085,4.4,7.27,3.8487,4.0,4642085,0.0,1.0
2023-11-01,4.2423,5.1798,3.73,3.81,917371,4.2423,5.1798,3.73,3.81,917371,0.0,1.0
2023-11-02,5.0,5.48,4.34,4.34,410777,5.0,5.48,4.34,4.34,410777,0.0,1.0
2023-11-03,5.89,7.6369,5.04,5.04,1714834,5.89,7.6369,5.04,5.04,1714834,0.0,1.0
2023-11-06,7.0,7.5,5.86,5.89,656592,7.0,7.5,5.86,5.89,656592,0.0,1.0
2023-11-07,6.73,6.985,6.3,6.74,291527,6.73,6.985,6.3,6.74,291527,0.0,1.0
2023-11-08,6.9,7.49,6.65,6.68,335956,6.9,7.49,6.65,6.68,335956,0.0,1.0
2023-11-09,5.87,7.0557,5.6001,6.75,470821,5.87,7.0557,5.6001,6.75,470821,0.0,1.0
2023-11-10,6.52,6.7,5.8,5.8,162870,6.52,6.7,5.8,5.8,162870,0.0,1.0
2023-11-13,8.05,8.33,6.46,6.46,300419,8.05,8.33,6.46,6.46,300419,0.0,1.0
2023-11-14,9.39,9.8,8.11,8.38,270736,9.39,9.8,8.11,8.38,270736,0.0,1.0
2023-11-15,12.63,13.1,9.11,9.53,483591,12.63,13.1,9.11,9.53,483591,0.0,1.0
2023-11-16,29.83,31.57,12.83,12.99,2691625,29.83,31.57,12.83,12.99,2691625,0.0,1.0
2023-11-17,24.74,26.05,21.27,22.67,842019,24.74,26.05,21.27,22.67,842019,0.0,1.0
2023-11-20,28.19,31.39,23.65,24.7,612650,28.19,31.39,23.65,24.7,612650,0.0,1.0
2023-11-21,20.49,30.75,15.15,28.06,528105,20.49,30.75,15.15,28.06,528105,0.0,1.0
2023-11-22,13.8,20.49,13.3608,20.49,234512,13.8,20.49,13.3608,20.49,234512,0.0,1.0
2023-11-24,13.6606,15.125,12.0,13.01,127410,13.6606,15.125,12.0,13.01,127410,0.0,1.0
2023-11-27,15.4,16.2664,12.5309,14.35,142212,15.4,16.2664,12.5309,14.35,142212,0.0,1.0
2023-11-28,15.94,19.4899,15.75,16.26,283082,15.94,19.4899,15.75,16.26,283082,0.0,1.0
2023-11-29,17.47,18.5,16.2,17.03,77577,17.47,18.5,16.2,17.03,77577,0.0,1.0
2023-11-30,15.84,18.4,15.77,18.4,88644,15.84,18.4,15.77,18.4,88644,0.0,1.0
2023-12-01,14.2,16.98,14.09,15.55,27333,14.2,16.98,14.09,15.55,27333,0.0,1.0
2023-12-04,15.84,17.8,14.2,15.66,54938,15.84,17.8,14.2,15.66,54938,0.0,1.0
2023-12-05,15.03,16.7248,13.6,16.47,52404,15.03,16.7248,13.6,16.47,52404,0.0,1.0
2023-12-06,15.08,16.33,14.75,15.15,27322,15.08,16.33,14.75,15.15,27322,0.0,1.0
2023-12-07,15.13,15.8959,14.22,15.8959,22729,15.13,15.8959,14.22,15.8959,22729,0.0,1.0
2023-12-08,14.3,15.2,13.55,14.76,18056,14.3,15.2,13.55,14.76,18056,0.0,1.0
2023-12-11,14.23,14.85,13.91,14.55,13114,14.23,14.85,13.91,14.55,13114,0.0,1.0
2023-12-12,12.86,13.8551,12.65,13.53,17820,12.86,13.8551,12.65,13.53,17820,0.0,1.0
2023-12-13,11.97,12.6,11.0,12.43,34857,11.97,12.6,11.0,12.43,34857,0.0,1.0
2023-12-14,10.89,11.78,10.3201,11.72,34830,10.89,11.78,10.3201,11.72,34830,0.0,1.0
2023-12-15,10.54,11.0,10.015,10.63,32724,10.54,11.0,10.015,10.63,32724,0.0,1.0
2023-12-18,9.5,10.14,8.32,10.04,65778,9.5,10.14,8.32,10.04,65778,0.0,1.0
2023-12-19,10.16,10.9399,9.02,9.02,58595,10.16,10.9399,9.02,9.02,58595,0.0,1.0
2023-12-20,10.63,12.48,10.6,12.2,63946,10.63,12.48,10.6,12.2,63946,0.0,1.0
2023-12-21,12.24,13.0,11.0101,11.68,84176,12.24,13.0,11.0101,11.68,84176,0.0,1.0
2023-12-22,13.6,15.3446,11.905,12.03,71695,13.6,15.3446,11.905,12.03,71695,0.0,1.0
2023-12-26,15.31,19.8,15.12,17.5,182132,15.31,19.8,15.12,17.5,182132,0.0,1.0
2023-12-27,14.55,17.0,14.16,16.52,88314,14.55,17.0,14.16,16.52,88314,0.0,1.0
2023-12-28,12.3,14.57,12.3,14.15,31630,12.3,14.57,12.3,14.15,31630,0.0,1.0
2023-12-29,12.7,13.88,12.01,12.33,28360,12.7,13.88,12.01,12.33,28360,0.0,1.0
2024-01-02,11.85,13.43,11.5,13.0,56553,11.85,13.43,11.5,13.0,56553,0.0,1.0
2024-01-03,11.15,12.97,10.56,12.74,53886,11.15,12.97,10.56,12.74,53886,0.0,1.0
2024-01-04,10.9,11.7399,10.2,10.73,31534,10.9,11.7399,10.2,10.73,31534,0.0,1.0
2024-01-05,13.37,15.84,10.2433,10.2433,193167,13.37,15.84,10.2433,10.2433,193167,0.0,1.0
2024-01-08,14.58,15.0,12.69,13.21,35553,14.58,15.0,12.69,13.21,35553,0.0,1.0
2024-01-09,13.58,15.5,13.29,14.73,33831,13.58,15.5,13.29,14.73,33831,0.0,1.0
2024-01-10,12.97,13.9999,12.4001,13.3,28265,12.97,13.9999,12.4001,13.3,28265,0.0,1.0
2024-01-11,12.83,13.7798,12.5,12.51,8169,12.83,13.7798,12.5,12.51,8169,0.0,1.0
2024-01-12,12.98,13.7,12.83,12.83,6112,12.98,13.7,12.83,12.83,6112,0.0,1.0
2024-01-16,11.91,14.09,11.5079,12.71,39176,11.91,14.09,11.5079,12.71,39176,0.0,1.0
2024-01-17,13.64,14.68,11.48,11.48,86608,13.64,14.68,11.48,11.48,86608,0.0,1.0
2024-01-18,14.82,14.82,12.9,13.32,12311,14.82,14.82,12.9,13.32,12311,0.0,1.0
2024-01-19,13.87,14.82,13.7001,14.82,11535,13.87,14.82,13.7001,14.82,11535,0.0,1.0
2024-01-22,14.23,14.83,14.23,14.83,6518,14.23,14.83,14.23,14.83,6518,0.0,1.0
2024-01-23,14.25,16.5,14.2,14.2,46016,14.25,16.5,14.2,14.2,46016,0.0,1.0
2024-01-24,12.64,14.8,12.6,14.23,16613,12.64,14.8,12.6,14.23,16613,0.0,1.0
2024-01-25,13.2,15.4,12.74,12.74,7562,13.2,15.4,12.74,12.74,7562,0.0,1.0
2024-01-26,12.94,14.0,12.6,13.74,12303,12.94,14.0,12.6,13.74,12303,0.0,1.0
2024-01-29,12.9,13.75,12.9,13.2,14321,12.9,13.75,12.9,13.2,14321,0.0,1.0
2024-01-30,12.5999,13.66,12.355,12.43,10618,12.5999,13.66,12.355,12.43,10618,0.0,1.0
2024-01-31,12.1094,13.1099,11.58,12.18,11391,12.1094,13.1099,11.58,12.18,11391,0.0,1.0
2024-02-01,12.97,13.0,11.76,12.78,22153,12.97,13.0,11.76,12.78,22153,0.0,1.0
2024-02-02,12.72,12.97,11.76,12.97,13351,12.72,12.97,11.76,12.97,13351,0.0,1.0
2024-02-05,12.11,12.4,11.92,11.97,5974,12.11,12.4,11.92,11.97,5974,0.0,1.0
2024-02-06,11.96,12.72,11.9,12.5,9543,11.96,12.72,11.9,12.5,9543,0.0,1.0
2024-02-07,11.71,12.45,11.62,12.38,7165,11.71,12.45,11.62,12.38,7165,0.0,1.0
2024-02-08,11.88,13.0,11.61,11.87,7142,11.88,13.0,11.61,11.87,7142,0.0,1.0
2024-02-09,10.8,12.31,10.3,12.31,20109,10.8,12.31,10.3,12.31,20109,0.0,1.0
2024-02-12,11.015,11.5,10.33,10.53,23141,11.015,11.5,10.33,10.53,23141,0.0,1.0
2024-02-13,10.39,11.0,9.41,10.31,20022,10.39,11.0,9.41,10.31,20022,0.0,1.0
2024-02-14,10.56,10.9999,10.05,10.67,4013,10.56,10.9999,10.05,10.67,4013,0.0,1.0
2024-02-15,9.88,10.6466,9.6,10.515,52701,9.88,10.6466,9.6,10.515,52701,0.0,1.0
2024-02-16,9.32,10.5999,8.121,10.54,17238,9.32,10.5999,8.121,10.54,17238,0.0,1.0
2024-02-20,8.45,9.92,8.26,9.01,10650,8.45,9.92,8.26,9.01,10650,0.0,1.0
2024-02-21,5.71,8.525,5.57,8.23,75219,5.71,8.525,5.57,8.23,75219,0.0,1.0
2024-02-22,6.05,6.88,6.02,6.2,14701,6.05,6.88,6.02,6.2,14701,0.0,1.0
2024-02-23,6.24,6.4899,6.0,6.43,19831,6.24,6.4899,6.0,6.43,19831,0.0,1.0
2024-02-26,5.645,6.37,5.6,6.1,27535,5.645,6.37,5.6,6.1,27535,0.0,1.0
2024-02-27,5.57,5.96,5.08,5.92,9025,5.57,5.96,5.08,5.92,9025,0.0,1.0
2024-02-28,5.12,5.54,5.12,5.4,11290,5.12,5.54,5.12,5.4,11290,0.0,1.0
2024-02-29,4.6801,5.11,4.6001,5.05,14273,4.6801,5.11,4.6001,5.05,14273,0.0,1.0
2024-03-01,4.51,5.3795,4.3,5.19,28292,4.51,5.3795,4.3,5.19,28292,0.0,1.0
2024-03-04,4.47,4.95,4.42,4.95,10053,4.47,4.95,4.42,4.95,10053,0.0,1.0
2024-03-05,4.12,4.6,4.12,4.39,8710,4.12,4.6,4.12,4.39,8710,0.0,1.0
2024-03-06,4.33,4.41,4.01,4.01,9798,4.33,4.41,4.01,4.01,9798,0.0,1.0
2024-03-07,4.2,4.4185,4.11,4.22,11019,4.2,4.4185,4.11,4.22,11019,0.0,1.0
2024-03-08,4.1,4.1999,4.03,4.1999,5877,4.1,4.1999,4.03,4.1999,5877,0.0,1.0
2024-03-11,3.9,4.224,3.9,4.222,13623,3.9,4.224,3.9,4.222,13623,0.0,1.0
2024-03-12,4.2,4.44,3.805,4.04,17145,4.2,4.44,3.805,4.04,17145,0.0,1.0
2024-03-13,4.15,4.6,4.0301,4.31,19257,4.15,4.6,4.0301,4.31,19257,0.0,1.0
2024-03-14,4.0,4.2951,3.9,4.29,12725,4.0,4.2951,3.9,4.29,12725,0.0,1.0
2024-03-15,3.8101,4.25,3.6751,4.03,5919,3.8101,4.25,3.6751,4.03,5919,0.0,1.0
2024-03-18,3.59,3.895,3.59,3.8001,6585,3.59,3.895,3.59,3.8001,6585,0.0,1.0
2024-03-19,3.7359,3.7359,3.33,3.59,9306,3.7359,3.7359,3.33,3.59,9306,0.0,1.0
2024-03-20,3.67,3.8,3.38,3.39,12244,3.67,3.8,3.38,3.39,12244,0.0,1.0
2024-03-21,3.51,3.76,3.48,3.7,15746,3.51,3.76,3.48,3.7,15746,0.0,1.0
2024-03-22,3.39,3.7499,3.36,3.47,8829,3.39,3.7499,3.36,3.47,8829,0.0,1.0
2024-03-25,3.31,3.69,3.04,3.47,14661,3.31,3.69,3.04,3.47,14661,0.0,1.0
2024-03-26,3.15,3.33,3.0,3.0,8785,3.15,3.33,3.0,3.0,8785,0.0,1.0
2024-03-27,2.89,3.3,2.89,3.3,7608,2.89,3.3,2.89,3.3,7608,0.0,1.0
2024-03-28,2.99,3.4027,2.67,2.9,20144,2.99,3.4027,2.67,2.9,20144,0.0,1.0
2024-04-01,2.86,3.47,2.8,3.39,17501,2.86,3.47,2.8,3.39,17501,0.0,1.0
2024-04-02,3.0756,3.3671,2.9266,3.04,16823,3.0756,3.3671,2.9266,3.04,16823,0.0,1.0
2024-04-03,3.01,3.2,2.91,3.13,10332,3.01,3.2,2.91,3.13,10332,0.0,1.0
2024-04-04,2.89,2.99,2.86,2.89,6037,2.89,2.99,2.86,2.89,6037,0.0,1.0
2024-04-05,2.86,3.2175,2.86,3.105,11529,2.86,3.2175,2.86,3.105,11529,0.0,1.0
2024-04-08,2.7,2.8206,2.7,2.72,7860,2.7,2.8206,2.7,2.72,7860,0.0,1.0
2024-04-09,2.71,2.84,2.385,2.72,13356,2.71,2.84,2.385,2.72,13356,0.0,1.0
2024-04-10,2.53,2.75,2.53,2.75,4186,2.53,2.75,2.53,2.75,4186,0.0,1.0
2024-04-11,2.26,2.5735,2.26,2.5647,5827,2.26,2.5735,2.26,2.5647,5827,0.0,1.0
2024-04-12,2.36,2.53,2.3401,2.41,13851,2.36,2.53,2.3401,2.41,13851,0.0,1.0
2024-04-15,2.33,2.484,2.05,2.46,6091,2.33,2.484,2.05,2.46,6091,0.0,1.0
2024-04-16,2.38,2.47,2.02,2.2,18365,2.38,2.47,2.02,2.2,18365,0.0,1.0
2024-04-17,2.23,2.38,2.0475,2.23,6157,2.23,2.38,2.0475,2.23,6157,0.0,1.0
2024-04-18,2.16,2.3,2.16,2.205,2801,2.16,2.3,2.16,2.205,2801,0.0,1.0
2024-04-19,1.9555,2.15,1.7,2.0895,5411,1.9555,2.15,1.7,2.0895,5411,0.0,1.0
2024-04-22,2.86,3.44,1.96,1.96,185083,2.86,3.44,1.96,1.96,185083,0.0,1.0
2024-04-23,2.68,4.09,2.56,3.3,300643,2.68,4.09,2.56,3.3,300643,0.0,1.0
2024-04-24,2.6,2.81,2.1993,2.77,24112,2.6,2.81,2.1993,2.77,24112,0.0,1.0
2024-04-25,2.8,2.8,2.3906,2.41,9235,2.8,2.8,2.3906,2.41,9235,0.0,1.0
2024-04-26,2.82,3.0,2.63,2.63,11057,2.82,3.0,2.63,2.63,11057,0.0,1.0
2024-04-29,3.06,3.79,2.42,2.7307,94097,3.06,3.79,2.42,2.7307,94097,0.0,1.0
2024-04-30,3.14,3.454,2.62,3.1299,25107,3.14,3.454,2.62,3.1299,25107,0.0,1.0
2024-05-01,3.0,3.29,3.0,3.29,22033,3.0,3.29,3.0,3.29,22033,0.0,1.0
2024-05-02,3.16,3.19,2.8401,3.16,3087,3.16,3.19,2.8401,3.16,3087,0.0,1.0
2024-05-03,3.26,3.46,2.9801,3.24,13100,3.26,3.46,2.9801,3.24,13100,0.0,1.0
2024-05-06,3.45,3.5,3.2,3.33,11138,3.45,3.5,3.2,3.33,11138,0.0,1.0
2024-05-07,4.19,5.7171,3.35,3.52,474281,4.19,5.7171,3.35,3.52,474281,0.0,1.0
2024-05-08,4.13,4.35,3.77,3.87,42422,4.13,4.35,3.77,3.87,42422,0.0,1.0
2024-05-09,4.37,4.53,3.76,4.16,11969,4.37,4.53,3.76,4.16,11969,0.0,1.0
2024-05-10,4.84,4.91,4.37,4.39,31268,4.84,4.91,4.37,4.39,31268,0.0,1.0
2024-05-13,4.295,4.9,4.1821,4.86,27122,4.295,4.9,4.1821,4.86,27122,0.0,1.0
2024-05-14,3.74,4.2688,3.531,3.88,21297,3.74,4.2688,3.531,3.88,21297,0.0,1.0
2024-05-15,3.95,4.34,3.56,3.76,16943,3.95,4.34,3.56,3.76,16943,0.0,1.0
2024-05-16,4.32,4.3402,3.8501,3.8501,16678,4.32,4.3402,3.8501,3.8501,16678,0.0,1.0
2024-05-17,3.91,4.289,3.78,4.035,6566,3.91,4.289,3.78,4.035,6566,0.0,1.0
2024-05-20,3.73,4.1,3.73,4.1,1856,3.73,4.1,3.73,4.1,1856,0.0,1.0
2024-05-21,3.94,4.1053,3.75,3.75,9476,3.94,4.1053,3.75,3.75,9476,0.0,1.0
2024-05-22,3.8601,4.1,3.85,3.96,6836,3.8601,4.1,3.85,3.96,6836,0.0,1.0
2024-05-23,3.58,4.5,3.504,3.905,46066,3.58,4.5,3.504,3.905,46066,0.0,1.0
2024-05-24,3.84,4.2,3.5,3.5,21752,3.84,4.2,3.5,3.5,21752,0.0,1.0
2024-05-28,3.75,3.945,3.6725,3.6725,5316,3.75,3.945,3.6725,3.6725,5316,0.0,1.0
2024-05-29,3.82,3.93,3.75,3.93,3716,3.82,3.93,3.75,3.93,3716,0.0,1.0
2024-05-30,3.92,4.0,3.77,3.83,1625,3.92,4.0,3.77,3.83,1625,0.0,1.0
2024-05-31,3.973,3.995,3.82,3.99,4070,3.973,3.995,3.82,3.99,4070,0.0,1.0
2024-06-03,3.99,3.99,3.78,3.969,2455,3.99,3.99,3.78,3.969,2455,0.0,1.0
2024-06-04,2.85,4.2897,2.85,3.88,103327,2.85,4.2897,2.85,3.88,103327,0.0,1.0
2024-06-05,3.07,3.53,2.6,3.0,48408,3.07,3.53,2.6,3.0,48408,0.0,1.0
2024-06-06,3.12,3.18,2.87,3.17,10799,3.12,3.18,2.87,3.17,10799,0.0,1.0
2024-06-07,3.0738,3.14,2.96,3.14,1399,3.0738,3.14,2.96,3.14,1399,0.0,1.0
2024-06-10,2.9809,3.04,2.71,3.04,7963,2.9809,3.04,2.71,3.04,7963,0.0,1.0
2024-06-11,2.89,2.98,2.75,2.98,5928,2.89,2.98,2.75,2.98,5928,0.0,1.0
2024-06-12,2.97,2.981,2.89,2.981,2778,2.97,2.981,2.89,2.981,2778,0.0,1.0
2024-06-13,2.9533,2.9899,2.92,2.92,1064,2.9533,2.9899,2.92,2.92,1064,0.0,1.0
2024-06-14,2.87,2.8844,2.85,2.8844,1060,2.87,2.8844,2.85,2.8844,1060,0.0,1.0
2024-06-17,2.96,2.96,2.79,2.79,360,2.96,2.96,2.79,2.79,360,0.0,1.0
2024-06-18,2.97,3.0,2.72,3.0,3388,2.97,3.0,2.72,3.0,3388,0.0,1.0
2024-06-20,2.86,2.9565,2.72,2.95,6439,2.86,2.9565,2.72,2.95,6439,0.0,1.0
2024-06-21,2.7616,2.9601,2.72,2.96,2964,2.7616,2.9601,2.72,2.96,2964,0.0,1.0
2024-06-24,2.76,2.98,2.76,2.98,716,2.76,2.98,2.76,2.98,716,0.0,1.0
2024-06-25,2.81,2.81,2.81,2.81,948,2.81,2.81,2.81,2.81,948,0.0,1.0
2024-06-26,2.81,2.81,2.81,2.81,66,2.81,2.81,2.81,2.81,66,0.0,1.0
2024-06-27,2.8,2.8,2.79,2.79,659,2.8,2.8,2.79,2.79,659,0.0,1.0
2024-06-28,2.77,2.77,2.77,2.77,500,2.77,2.77,2.77,2.77,500,0.0,1.0
2024-07-01,2.53,2.7,2.43,2.69,6018,2.53,2.7,2.43,2.69,6018,0.0,1.0
2024-07-02,2.64,2.64,2.41,2.62,2921,2.64,2.64,2.41,2.62,2921,0.0,1.0
2024-07-03,2.64,2.64,2.64,2.64,1960,2.64,2.64,2.64,2.64,1960,0.0,1.0
2024-07-05,2.705,2.87,2.41,2.545,3076,2.705,2.87,2.41,2.545,3076,0.0,1.0
2024-07-08,2.8,2.8,2.6,2.6,1512,2.8,2.8,2.6,2.6,1512,0.0,1.0
2024-07-09,2.715,2.715,2.52,2.6,862,2.715,2.715,2.52,2.6,862,0.0,1.0
2024-07-10,2.61,2.97,2.55,2.55,4550,2.61,2.97,2.55,2.55,4550,0.0,1.0
2024-07-11,2.61,2.61,2.61,2.61,469,2.61,2.61,2.61,2.61,469,0.0,1.0
2024-07-12,2.97,2.97,2.8777,2.8777,3622,2.97,2.97,2.8777,2.8777,3622,0.0,1.0
2024-07-15,2.84,2.98,2.7391,2.98,2400,2.84,2.98,2.7391,2.98,2400,0.0,1.0
2024-07-16,4.18,4.57,2.97,3.16,923807,4.18,4.57,2.97,3.16,923807,0.0,1.0
2024-07-17,4.35,4.375,3.8501,4.2,60451,4.35,4.375,3.8501,4.2,60451,0.0,1.0
2024-07-18,4.08,4.44,3.95,4.09,16492,4.08,4.44,3.95,4.09,16492,0.0,1.0
2024-07-19,3.7,4.83,3.52,4.29,53191,3.7,4.83,3.52,4.29,53191,0.0,1.0
2024-07-22,3.65,4.1384,3.22,3.8,25386,3.65,4.1384,3.22,3.8,25386,0.0,1.0
2024-07-23,3.69,3.99,3.57,3.97,2518,3.69,3.99,3.57,3.97,2518,0.0,1.0
2024-07-24,3.49,3.55,3.21,3.21,2853,3.49,3.55,3.21,3.21,2853,0.0,1.0
2024-07-25,3.54,3.74,3.39,3.39,9415,3.54,3.74,3.39,3.39,9415,0.0,1.0
2024-07-26,3.48,3.94,3.47,3.94,7408,3.48,3.94,3.47,3.94,7408,0.0,1.0
2024-07-29,3.45,3.64,3.38,3.64,4792,3.45,3.64,3.38,3.64,4792,0.0,1.0
2024-07-30,3.51,3.51,3.27,3.27,2408,3.51,3.51,3.27,3.27,2408,0.0,1.0
2024-07-31,3.17,3.49,3.0932,3.49,3308,3.17,3.49,3.0932,3.49,3308,0.0,1.0
2024-08-01,3.12,3.28,3.06,3.06,1466,3.12,3.28,3.06,3.06,1466,0.0,1.0
2024-08-02,3.31,3.31,3.12,3.12,3328,3.31,3.31,3.12,3.12,3328,0.0,1.0
2024-08-05,3.3,3.3,3.3,3.3,257,3.3,3.3,3.3,3.3,257,0.0,1.0
2024-08-06,3.14,3.31,3.01,3.31,2262,3.14,3.31,3.01,3.31,2262,0.0,1.0
2024-08-07,3.2499,3.41,3.2499,3.33,2456,3.2499,3.41,3.2499,3.33,2456,0.0,1.0
2024-08-08,3.0323,3.3138,3.012,3.3138,6452,3.0323,3.3138,3.012,3.3138,6452,0.0,1.0
2024-08-09,3.02,3.05,3.02,3.05,545,3.02,3.05,3.02,3.05,545,0.0,1.0
2024-08-12,3.15,3.15,3.03,3.03,583,3.15,3.15,3.03,3.03,583,0.0,1.0
2024-08-13,2.99,2.99,2.96,2.96,1167,2.99,2.99,2.96,2.96,1167,0.0,1.0
2024-08-14,2.9,2.945,2.9,2.9,1521,2.9,2.945,2.9,2.9,1521,0.0,1.0
2024-08-15,2.91,2.96,2.9,2.9,1586,2.91,2.96,2.9,2.9,1586,0.0,1.0
2024-08-16,2.93,3.04,2.5,2.91,2376,2.93,3.04,2.5,2.91,2376,0.0,1.0
2024-08-19,2.68,2.9,2.6,2.83,1145,2.68,2.9,2.6,2.83,1145,0.0,1.0
2024-08-20,2.46,3.13,2.19,2.69,10415,2.46,3.13,2.19,2.69,10415,0.0,1.0
2024-08-21,2.395,2.732,2.18,2.732,12230,2.395,2.732,2.18,2.732,12230,0.0,1.0
2024-08-22,2.18,2.54,2.12,2.4,13718,2.18,2.54,2.12,2.4,13718,0.0,1.0
2024-08-23,2.11,2.35,2.05,2.25,7599,2.11,2.35,2.05,2.25,7599,0.0,1.0
2024-08-26,2.2401,2.4195,2.0,2.26,14049,2.2401,2.4195,2.0,2.26,14049,0.0,1.0
2024-08-27,2.29,2.345,1.99,2.31,15563,2.29,2.345,1.99,2.31,15563,0.0,1.0
2024-08-28,1.97,2.35,1.89,2.35,9156,1.97,2.35,1.89,2.35,9156,0.0,1.0
2024-08-29,2.1091,2.13,1.95,2.1,7250,2.1091,2.13,1.95,2.1,7250,0.0,1.0
2024-08-30,2.12,2.12,2.12,2.12,981,2.12,2.12,2.12,2.12,981,0.0,1.0
2024-09-03,2.055,2.22,1.95,2.22,19815,2.055,2.22,1.95,2.22,19815,0.0,1.0
2024-09-04,1.96,2.057,1.86,1.97,22971,1.96,2.057,1.86,1.97,22971,0.0,1.0
2024-09-05,1.7799,2.1366,1.62,1.81,33459,1.7799,2.1366,1.62,1.81,33459,0.0,1.0
2024-09-06,1.65,1.96,1.6,1.73,43572,1.65,1.96,1.6,1.73,43572,0.0,1.0
2024-09-09,1.51,1.6756,1.5,1.61,47730,1.51,1.6756,1.5,1.61,47730,0.0,1.0
2024-09-10,1.42,1.53,1.36,1.41,44607,1.42,1.53,1.36,1.41,44607,0.0,1.0
2024-09-11,1.39,1.39,1.3,1.38,36596,1.39,1.39,1.3,1.38,36596,0.0,1.0
2024-09-12,1.28,1.37,1.2535,1.2535,35376,1.28,1.37,1.2535,1.2535,35376,0.0,1.0
2024-09-13,1.22,1.387,1.18,1.2184,16417,1.22,1.387,1.18,1.2184,16417,0.0,1.0
2024-09-16,1.38,1.59,1.15,1.27,89474,1.38,1.59,1.15,1.27,89474,0.0,1.0
2024-09-17,1.36,1.475,1.35,1.43,30755,1.36,1.475,1.35,1.43,30755,0.0,1.0
2024-09-18,1.26,1.41,1.23,1.3,268564,1.26,1.41,1.23,1.3,268564,0.0,1.0
2024-09-19,1.27,1.33,1.22,1.26,69874,1.27,1.33,1.22,1.26,69874,0.0,1.0
2024-09-20,1.51,1.58,1.24,1.25,117008,1.51,1.58,1.24,1.25,117008,0.0,1.0
2024-09-23,1.47,1.57,1.45,1.52,33659,1.47,1.57,1.45,1.52,33659,0.0,1.0
2024-09-24,1.4427,1.53,1.4,1.41,85903,1.4427,1.53,1.4,1.41,85903,0.0,1.0
2024-09-25,2.15,2.5199,1.42,1.5,3419984,2.15,2.5199,1.42,1.5,3419984,0.0,1.0
2024-09-26,3.68,3.83,2.3501,2.41,14169933,3.68,3.83,2.3501,2.41,14169933,0.0,1.0
2024-09-27,4.46,4.55,3.26,3.71,5103576,4.46,4.55,3.26,3.71,5103576,0.0,1.0
2024-09-30,6.78,8.08,4.4401,4.45,7044828,6.78,8.08,4.4401,4.45,7044828,0.0,1.0
2024-10-01,5.95,6.0879,4.7,6.0,799745,5.95,6.0879,4.7,6.0,799745,0.0,1.0
2024-10-02,5.57,6.781,5.12,5.59,421017,5.57,6.781,5.12,5.59,421017,0.0,1.0
2024-10-03,5.29,5.37,4.44,5.06,187729,5.29,5.37,4.44,5.06,187729,0.0,1.0
2024-10-04,7.2,7.2,5.28,5.28,350403,7.2,7.2,5.28,5.28,350403,0.0,1.0
2024-10-07,7.14,8.06,6.52,7.19,270489,7.14,8.06,6.52,7.19,270489,0.0,1.0
2024-10-08,6.71,7.35,6.05,6.24,113308,6.71,7.35,6.05,6.24,113308,0.0,1.0
2024-10-09,6.72,6.7454,6.1,6.32,47888,6.72,6.7454,6.1,6.32,47888,0.0,1.0
2024-10-10,6.19,6.67,5.53,6.59,74375,6.19,6.67,5.53,6.59,74375,0.0,1.0
2024-10-11,5.88,6.31,5.7321,6.31,40889,5.88,6.31,5.7321,6.31,40889,0.0,1.0
2024-10-14,6.25,6.5,5.95,5.98,60076,6.25,6.5,5.95,5.98,60076,0.0,1.0
2024-10-15,5.9,6.45,5.68,6.24,185041,5.9,6.45,5.68,6.24,185041,0.0,1.0
2024-10-16,5.76,6.0,5.57,5.79,163766,5.76,6.0,5.57,5.79,163766,0.0,1.0
2024-10-17,5.81,6.0753,5.58,5.84,116987,5.81,6.0753,5.58,5.84,116987,0.0,1.0
2024-10-18,6.7,6.95,5.62,5.75,99510,6.7,6.95,5.62,5.75,99510,0.0,1.0
2024-10-21,6.37,6.97,5.97,6.64,159111,6.37,6.97,5.97,6.64,159111,0.0,1.0
2024-10-22,6.28,6.8,5.98,5.98,40262,6.28,6.8,5.98,5.98,40262,0.0,1.0
2024-10-23,6.33,6.69,6.21,6.27,17977,6.33,6.69,6.21,6.27,17977,0.0,1.0
2024-10-24,9.65,12.28,6.32,6.55,1393930,9.65,12.28,6.32,6.55,1393930,0.0,1.0
2024-10-25,10.44,10.88,8.15,8.95,299554,10.44,10.88,8.15,8.95,299554,0.0,1.0
2024-10-28,10.77,13.8,10.11,10.61,216544,10.77,13.8,10.11,10.61,216544,0.0,1.0
2024-10-29,9.6,11.88,9.05,10.87,107156,9.6,11.88,9.05,10.87,107156,0.0,1.0
2024-10-30,9.5,10.0,8.95,9.6,83148,9.5,10.0,8.95,9.6,83148,0.0,1.0
2024-10-31,8.81,9.6163,8.71,8.81,71810,8.81,9.6163,8.71,8.81,71810,0.0,1.0
2024-11-01,9.43,10.4898,8.5,8.85,131522,9.43,10.4898,8.5,8.85,131522,0.0,1.0
2024-11-04,8.79,12.2,7.91,9.09,535475,8.79,12.2,7.91,9.09,535475,0.0,1.0
2024-11-05,8.51,9.7351,7.58,8.79,77011,8.51,9.7351,7.58,8.79,77011,0.0,1.0
2024-11-06,10.29,10.48,8.44,8.44,104506,10.29,10.48,8.44,8.44,104506,0.0,1.0
2024-11-07,9.7,10.29,9.39,9.39,129448,9.7,10.29,9.39,9.39,129448,0.0,1.0
2024-11-08,9.57,9.85,9.28,9.62,124063,9.57,9.85,9.28,9.62,124063,0.0,1.0
2024-11-11,10.06,10.36,9.3,9.4,103208,10.06,10.36,9.3,9.4,103208,0.0,1.0
2024-11-12,9.33,10.32,8.64,10.32,105694,9.33,10.32,8.64,10.32,105694,0.0,1.0
2024-11-13,9.03,9.68,8.9511,9.15,12092,9.03,9.68,8.9511,9.15,12092,0.0,1.0
2024-11-14,9.21,9.27,8.71,9.08,29648,9.21,9.27,8.71,9.08,29648,0.0,1.0
2024-11-15,9.71,9.9947,8.79,9.15,40469,9.71,9.9947,8.79,9.15,40469,0.0,1.0
2024-11-18,13.4,13.4748,9.5,9.5,124017,13.4,13.4748,9.5,9.5,124017,0.0,1.0
2024-11-19,12.51,14.3,11.78,12.39,326063,12.51,14.3,11.78,12.39,326063,0.0,1.0
2024-11-20,11.71,13.4499,11.175,12.7,46117,11.71,13.4499,11.175,12.7,46117,0.0,1.0
2024-11-21,12.16,13.1,11.47,11.47,19192,12.16,13.1,11.47,11.47,19192,0.0,1.0
2024-11-22,14.2,14.38,12.3555,13.09,93979,14.2,14.38,12.3555,13.09,93979,0.0,1.0
2024-11-25,17.325,17.47,13.72,14.1,127025,17.325,17.47,13.72,14.1,127025,0.0,1.0
2024-11-26,14.46,17.79,13.1001,17.71,85117,14.46,17.79,13.1001,17.71,85117,0.0,1.0
2024-11-27,14.905,16.45,13.95,14.8,63016,14.905,16.45,13.95,14.8,63016,0.0,1.0
2024-11-29,15.84,16.3,14.93,14.93,36158,15.84,16.3,14.93,14.93,36158,0.0,1.0
2024-12-02,13.7,15.635,13.09,15.5,51033,13.7,15.635,13.09,15.5,51033,0.0,1.0
2024-12-03,12.66,14.6901,12.32,14.0,28326,12.66,14.6901,12.32,14.0,28326,0.0,1.0
2024-12-04,13.3,13.6218,12.5017,13.6218,81132,13.3,13.6218,12.5017,13.6218,81132,0.0,1.0
2024-12-05,13.19,14.06,12.92,13.23,17391,13.19,14.06,12.92,13.23,17391,0.0,1.0
2024-12-06,13.04,13.82,12.9875,12.9875,22521,13.04,13.82,12.9875,12.9875,22521,0.0,1.0
2024-12-09,11.25,13.81,10.66,12.94,89037,11.25,13.81,10.66,12.94,89037,0.0,1.0
2024-12-10,11.25,12.0,10.4,10.4,65931,11.25,12.0,10.4,10.4,65931,0.0,1.0
2024-12-11,11.12,11.99,10.8,10.8,64436,11.12,11.99,10.8,10.8,64436,0.0,1.0
2024-12-12,13.71,13.8,11.17,11.17,88229,13.71,13.8,11.17,11.17,88229,0.0,1.0
2024-12-13,15.62,19.6,13.71,14.82,122502,15.62,19.6,13.71,14.82,122502,0.0,1.0
2024-12-16,16.07,17.96,15.33,15.61,50717,16.07,17.96,15.33,15.61,50717,0.0,1.0
2024-12-17,15.86,16.78,14.5,16.05,42030,15.86,16.78,14.5,16.05,42030,0.0,1.0
2024-12-18,15.3,16.99,14.95,16.99,29981,15.3,16.99,14.95,16.99,29981,0.0,1.0
2024-12-19,14.72,16.4114,13.26,15.1,53270,14.72,16.4114,13.26,15.1,53270,0.0,1.0
2024-12-20,14.05,15.065,13.51,14.67,11619,14.05,15.065,13.51,14.67,11619,0.0,1.0
2024-12-23,14.2,15.1,13.01,14.5,14515,14.2,15.1,13.01,14.5,14515,0.0,1.0
2024-12-24,12.4,13.9581,12.4,13.62,10510,12.4,13.9581,12.4,13.62,10510,0.0,1.0
2024-12-26,15.95,16.1632,12.4598,12.49,118632,15.95,16.1632,12.4598,12.49,118632,0.0,1.0
2024-12-27,13.52,16.795,13.2,16.41,34487,13.52,16.795,13.2,16.41,34487,0.0,1.0
2024-12-30,15.07,15.16,13.25,13.67,22088,15.07,15.16,13.25,13.67,22088,0.0,1.0
2024-12-31,14.14,15.5267,13.4445,13.4445,6715,14.14,15.5267,13.4445,13.4445,6715,0.0,1.0
2025-01-02,16.25,16.25,14.1,14.5,27286,16.25,16.25,14.1,14.5,27286,0.0,1.0
2025-01-03,15.5301,16.9,15.4632,16.5,12933,15.5301,16.9,15.4632,16.5,12933,0.0,1.0
2025-01-06,15.44,15.85,14.561,15.1,22499,15.44,15.85,14.561,15.1,22499,0.0,1.0
2025-01-07,15.2,15.755,15.17,15.755,4640,15.2,15.755,15.17,15.755,4640,0.0,1.0
2025-01-08,16.7,17.6,15.2,15.67,28681,16.7,17.6,15.2,15.67,28681,0.0,1.0
2025-01-10,17.14,17.845,17.0,17.0,10618,17.14,17.845,17.0,17.0,10618,0.0,1.0
2025-01-13,14.56,17.06,14.56,17.06,37105,14.56,17.06,14.56,17.06,37105,0.0,1.0
2025-01-14,15.0925,16.712,14.8,14.94,28943,15.0925,16.712,14.8,14.94,28943,0.0,1.0
2025-01-15,15.8,16.295,15.2,15.2,11847,15.8,16.295,15.2,15.2,11847,0.0,1.0
2025-01-16,16.35,16.35,15.07,15.07,20766,16.35,16.35,15.07,15.07,20766,0.0,1.0
2025-01-17,16.75,17.67,16.26,16.26,10491,16.75,17.67,16.26,16.26,10491,0.0,1.0
2025-01-21,16.2,17.5789,16.2,17.34,11936,16.2,17.5789,16.2,17.34,11936,0.0,1.0
2025-01-22,15.3,16.08,14.5,16.08,6428,15.3,16.08,14.5,16.08,6428,0.0,1.0
2025-01-23,17.04,17.2,14.9883,15.3,16037,17.04,17.2,14.9883,15.3,16037,0.0,1.0
2025-01-24,16.16,16.505,16.16,16.5,1534,16.16,16.505,16.16,16.5,1534,0.0,1.0
2025-01-27,15.7625,17.09,15.54,15.54,19018,15.7625,17.09,15.54,15.54,19018,0.0,1.0
2025-01-28,15.29,16.1,15.01,15.8,10243,15.29,16.1,15.01,15.8,10243,0.0,1.0
2025-01-29,14.68,15.5,14.26,15.5,6332,14.68,15.5,14.26,15.5,6332,0.0,1.0
2025-01-30,14.7223,15.99,14.7223,14.845,3811,14.7223,15.99,14.7223,14.845,3811,0.0,1.0
2025-01-31,15.9,15.95,15.0,15.0,20476,15.9,15.95,15.0,15.0,20476,0.0,1.0
2025-02-03,14.8,15.91,14.77,14.77,16252,14.8,15.91,14.77,14.77,16252,0.0,1.0
2025-02-04,15.7235,15.8,14.6101,15.8,2439,15.7235,15.8,14.6101,15.8,2439,0.0,1.0
2025-02-05,15.92,15.92,14.93,14.93,6569,15.92,15.92,14.93,14.93,6569,0.0,1.0
2025-02-06,16.955,17.3895,16.4365,16.82,19934,16.955,17.3895,16.4365,16.82,19934,0.0,1.0
2025-02-07,16.81,16.95,16.25,16.6,11848,16.81,16.95,16.25,16.6,11848,0.0,1.0
2025-02-10,17.5,17.5,15.94,16.02,6885,17.5,17.5,15.94,16.02,6885,0.0,1.0
2025-02-11,25.56,26.6,16.67,16.75,41616,25.56,26.6,16.67,16.75,41616,0.0,1.0
2025-02-12,24.35,25.92,22.05,25.92,22084,24.35,25.92,22.05,25.92,22084,0.0,1.0
2025-02-13,23.91,24.27,21.67,23.88,6555,23.91,24.27,21.67,23.88,6555,0.0,1.0
2025-02-14,26.57,27.61,24.89,25.5,20861,26.57,27.61,24.89,25.5,20861,0.0,1.0
2025-02-18,30.5,33.0,25.1689,26.57,38508,30.5,33.0,25.1689,26.57,38508,0.0,1.0
2025-02-19,39.305,57.32,32.95,32.99,288136,39.305,57.32,32.95,32.99,288136,0.0,1.0
2025-02-20,47.0,49.88,38.04,40.0,90349,47.0,49.88,38.04,40.0,90349,0.0,1.0
2025-02-21,41.001,44.6648,40.0,42.04,38834,41.001,44.6648,40.0,42.04,38834,0.0,1.0
2025-02-24,34.74,39.092,34.74,38.5,22952,34.74,39.092,34.74,38.5,22952,0.0,1.0
2025-02-25,28.03,36.67,25.92,34.99,49276,28.03,36.67,25.92,34.99,49276,0.0,1.0
2025-02-26,31.01,35.38,28.8,28.8,23516,31.01,35.38,28.8,28.8,23516,0.0,1.0
2025-02-27,32.69,35.7,28.01,33.09,33917,32.69,35.7,28.01,33.09,33917,0.0,1.0
2025-02-28,31.29,32.4,29.61,31.54,34297,31.29,32.4,29.61,31.54,34297,0.0,1.0
2025-03-03,27.25,33.475,27.05,32.99,47965,27.25,33.475,27.05,32.99,47965,0.0,1.0
2025-03-04,24.5,28.0,23.49,26.03,19787,24.5,28.0,23.49,26.03,19787,0.0,1.0
2025-03-05,25.9,30.0,24.01,24.01,43666,25.9,30.0,24.01,24.01,43666,0.0,1.0
2025-03-06,18.1,26.5,18.0,25.8,40008,18.1,26.5,18.0,25.8,40008,0.0,1.0
2025-03-07,22.5,26.22,18.0,18.27,29283,22.5,26.22,18.0,18.27,29283,0.0,1.0
2025-03-10,22.28,23.41,20.0,22.1,21096,22.28,23.41,20.0,22.1,21096,0.0,1.0
2025-03-11,23.81,26.44,22.0,23.0,38647,23.81,26.44,22.0,23.0,38647,0.0,1.0
2025-03-12,24.8,25.5,22.99,24.88,17897,24.8,25.5,22.99,24.88,17897,0.0,1.0
2025-03-13,24.0,25.54,22.8,25.41,16542,24.0,25.54,22.8,25.41,16542,0.0,1.0
2025-03-14,24.9015,25.5,23.8919,23.8919,3642,24.9015,25.5,23.8919,23.8919,3642,0.0,1.0
2025-03-17,29.41,30.0,26.54,26.55,17870,29.41,30.0,26.54,26.55,17870,0.0,1.0
2025-03-18,32.62,43.5373,29.56,29.56,64476,32.62,43.5373,29.56,29.56,64476,0.0,1.0
2025-03-19,33.9,35.8,31.23,34.78,21417,33.9,35.8,31.23,34.78,21417,0.0,1.0
2025-03-20,30.0,35.59,29.75,31.23,27564,30.0,35.59,29.75,31.23,27564,0.0,1.0
2025-03-21,29.9,32.0,29.0,32.0,9005,29.9,32.0,29.0,32.0,9005,0.0,1.0
2025-03-24,32.55,33.8,30.2,30.49,22729,32.55,33.8,30.2,30.49,22729,0.0,1.0
2025-03-25,31.85,35.64,30.0,32.4,25145,31.85,35.64,30.0,32.4,25145,0.0,1.0
2025-03-26,29.1,33.0,28.8,32.6,33397,29.1,33.0,28.8,32.6,33397,0.0,1.0
2025-03-27,28.6001,30.4999,27.8,30.4999,9752,28.6001,30.4999,27.8,30.4999,9752,0.0,1.0
2025-03-28,25.24,28.545,25.24,28.545,8195,25.24,28.545,25.24,28.545,8195,0.0,1.0
2025-03-31,27.01,27.38,23.38,24.36,18304,27.01,27.38,23.38,24.36,18304,0.0,1.0
2025-04-01,27.71,28.57,26.0,26.71,14212,27.71,28.57,26.0,26.71,14212,0.0,1.0
2025-04-02,30.48,32.7,27.72,28.41,13394,30.48,32.7,27.72,28.41,13394,0.0,1.0
2025-04-03,33.343,34.11,29.945,30.08,8323,33.343,34.11,29.945,30.08,8323,0.0,1.0
2025-04-04,31.9,34.0,30.8,34.0,9517,31.9,34.0,30.8,34.0,9517,0.0,1.0
2025-04-07,31.02,33.25,27.0,31.0,7161,31.02,33.25,27.0,31.0,7161,0.0,1.0
2025-04-08,31.85,33.513,31.49,31.5,4847,31.85,33.513,31.49,31.5,4847,0.0,1.0
2025-04-09,32.01,34.99,30.6,34.99,15545,32.01,34.99,30.6,34.99,15545,0.0,1.0
2025-04-10,33.2743,33.495,32.9,33.34,3235,33.2743,33.495,32.9,33.34,3235,0.0,1.0
2025-04-11,33.01,34.5,32.4,32.4,5149,33.01,34.5,32.4,32.4,5149,0.0,1.0
2025-04-14,31.17,32.13,30.13,31.72,7153,31.17,32.13,30.13,31.72,7153,0.0,1.0
2025-04-15,29.5,30.86,29.01,30.86,4702,29.5,30.86,29.01,30.86,4702,0.0,1.0
2025-04-16,29.89,30.3,29.89,30.3,7224,29.89,30.3,29.89,30.3,7224,0.0,1.0
2025-04-17,28.42,28.5,28.4,28.4,5700,28.42,28.5,28.4,28.4,5700,0.0,1.0
2025-04-21,26.0381,28.385,26.0381,28.08,15395,26.0381,28.385,26.0381,28.08,15395,0.0,1.0
2025-04-22,26.28,27.95,26.28,27.95,15114,26.28,27.95,26.28,27.95,15114,0.0,1.0
2025-04-23,27.53,28.28,27.0,27.9,14709,27.53,28.28,27.0,27.9,14709,0.0,1.0
2025-04-24,28.8,31.2,28.08,28.09,6219,28.8,31.2,28.08,28.09,6219,0.0,1.0
2025-04-25,26.52,29.425,26.52,29.425,7189,26.52,29.425,26.52,29.425,7189,0.0,1.0
2025-04-28,28.5,28.5,26.19,26.19,4492,28.5,28.5,26.19,26.19,4492,0.0,1.0
2025-04-29,28.5,28.5,28.5,28.5,10776,28.5,28.5,28.5,28.5,10776,0.0,1.0
2025-04-30,26.01,27.1301,26.01,27.1301,7672,26.01,27.1301,26.01,27.1301,7672,0.0,1.0
2025-05-01,26.01,26.61,26.01,26.5,13220,26.01,26.61,26.01,26.5,13220,0.0,1.0
2025-05-02,26.19,26.775,26.06,26.5,2819,26.19,26.775,26.06,26.5,2819,0.0,1.0
2025-05-05,25.57,25.57,25.57,25.57,964,25.57,25.57,25.57,25.57,964,0.0,1.0
2025-05-06,26.19,26.19,26.14,26.15,3259,26.19,26.19,26.14,26.15,3259,0.0,1.0
2025-05-07,25.51,26.12,25.51,26.12,5357,25.51,26.12,25.51,26.12,5357,0.0,1.0
2025-05-08,26.63,26.63,25.0,25.23,17432,26.63,26.63,25.0,25.23,17432,0.0,1.0
2025-05-09,24.3,25.0,23.6,25.0,6974,24.3,25.0,23.6,25.0,6974,0.0,1.0
2025-05-12,23.36,26.01,23.2,26.01,59224,23.36,26.01,23.2,26.01,59224,0.0,1.0
2025-05-13,24.52,26.0,22.02,23.5,20954,24.52,26.0,22.02,23.5,20954,0.0,1.0
2025-05-14,24.5777,25.5,23.0,24.74,10811,24.5777,25.5,23.0,24.74,10811,0.0,1.0
2025-05-15,25.99,26.33,25.0,25.0,10116,25.99,26.33,25.0,25.0,10116,0.0,1.0
2025-05-16,25.95,27.48,25.73,27.48,7388,25.95,27.48,25.73,27.48,7388,0.0,1.0
2025-05-19,26.5,27.04,24.875,24.875,6779,26.5,27.04,24.875,24.875,6779,0.0,1.0
2025-05-20,27.9138,28.5,26.0,26.0,7189,27.9138,28.5,26.0,26.0,7189,0.0,1.0
2025-05-21,26.39,27.9,26.0,27.9,6021,26.39,27.9,26.0,27.9,6021,0.0,1.0
2025-05-22,26.31,26.36,26.0,26.1,5721,26.31,26.36,26.0,26.1,5721,0.0,1.0
2025-05-23,26.78,28.0,26.78,27.09,4974,26.78,28.0,26.78,27.09,4974,0.0,1.0
2025-05-27,27.4,27.4,26.0,26.52,3553,27.4,27.4,26.0,26.52,3553,0.0,1.0
2025-05-28,26.75,26.75,26.58,26.58,1501,26.75,26.75,26.58,26.58,1501,0.0,1.0
2025-05-29,26.8,26.8,26.0,26.0,3537,26.8,26.8,26.0,26.0,3537,0.0,1.0
2025-05-30,26.3,27.773,25.8,25.8,2733,26.3,27.773,25.8,25.8,2733,0.0,1.0
2025-06-02,26.9,26.98,26.7,26.77,4128,26.9,26.98,26.7,26.77,4128,0.0,1.0
2025-06-03,26.94,27.05,26.94,27.05,7351,26.94,27.05,26.94,27.05,7351,0.0,1.0
2025-06-04,26.76,26.76,24.7,26.35,5270,26.76,26.76,24.7,26.35,5270,0.0,1.0
2025-06-05,25.9568,26.4999,25.9568,26.4999,2430,25.9568,26.4999,25.9568,26.4999,2430,0.0,1.0
2025-06-06,24.72,26.0,24.72,26.0,4874,24.72,26.0,24.72,26.0,4874,0.0,1.0
2025-06-09,25.405,25.405,24.75,24.75,1363,25.405,25.405,24.75,24.75,1363,0.0,1.0
2025-06-10,25.405,25.405,25.405,25.405,3866,25.405,25.405,25.405,25.405,3866,0.0,1.0
2025-06-11,25.22,25.22,25.22,25.22,2278,25.22,25.22,25.22,25.22,2278,0.0,1.0
2025-06-12,25.85,25.85,25.85,25.85,4875,25.85,25.85,25.85,25.85,4875,0.0,1.0
2025-06-13,25.85,25.85,25.85,25.85,1521,25.85,25.85,25.85,25.85,1521,0.0,1.0
2025-06-16,25.75,25.75,24.875,24.875,3485,25.75,25.75,24.875,24.875,3485,0.0,1.0
2025-06-17,25.2089,25.2089,25.0001,25.0001,1973,25.2089,25.2089,25.0001,25.0001,1973,0.0,1.0
2025-06-18,25.0,25.0,25.0,25.0,1863,25.0,25.0,25.0,25.0,1863,0.0,1.0
2025-06-20,24.0,24.7499,24.0,24.56,1391,24.0,24.7499,24.0,24.56,1391,0.0,1.0
2025-06-23,25.1,25.1,24.0,24.0,1692,25.1,25.1,24.0,24.0,1692,0.0,1.0
2025-06-24,23.99,24.04,23.99,24.04,3648,23.99,24.04,23.99,24.04,3648,0.0,1.0
2025-06-25,21.0,21.14,20.98,21.14,4522,21.0,21.14,20.98,21.14,4522,0.0,1.0
2025-06-26,20.81,21.01,20.21,20.21,2636,20.81,21.01,20.21,20.21,2636,0.0,1.0
2025-06-27,21.0,21.0,20.2,20.2,5880,21.0,21.0,20.2,20.2,5880,0.0,1.0
2025-06-30,20.15,20.15,20.15,20.15,2372,20.15,20.15,20.15,20.15,2372,0.0,1.0
2025-07-01,20.6,20.6,20.6,20.6,2798,20.6,20.6,20.6,20.6,2798,0.0,1.0
2025-07-02,20.49,21.4,20.1848,21.0,5003,20.49,21.4,20.1848,21.0,5003,0.0,1.0
2025-07-03,22.22,22.22,22.22,22.22,3773,22.22,22.22,22.22,22.22,3773,0.0,1.0
2025-07-07,21.9,21.9,20.6,20.6,4742,21.9,21.9,20.6,20.6,4742,0.0,1.0
2025-07-08,20.69,22.25,20.6364,22.25,3823,20.69,22.25,20.6364,22.25,3823,0.0,1.0
2025-07-09,22.16,22.16,20.39,20.39,5894,22.16,22.16,20.39,20.39,5894,0.0,1.0
2025-07-10,23.9,23.9,22.39,22.39,6898,23.9,23.9,22.39,22.39,6898,0.0,1.0
2025-07-11,23.9,23.9,23.9,23.9,3075,23.9,23.9,23.9,23.9,3075,0.0,1.0
2025-07-14,22.0,23.2,21.99,23.2,4660,22.0,23.2,21.99,23.2,4660,0.0,1.0
2025-07-15,23.5311,23.9,21.5311,21.5311,1667,23.5311,23.9,21.5311,21.5311,1667,0.0,1.0
2025-07-16,22.5,22.5,21.51,21.88,4992,22.5,22.5,21.51,21.88,4992,0.0,1.0
2025-07-17,22.6842,22.6842,22.02,22.02,4622,22.6842,22.6842,22.02,22.02,4622,0.0,1.0
2025-07-18,22.6842,22.6842,22.6842,22.6842,754,22.6842,22.6842,22.6842,22.6842,754,0.0,1.0
2025-07-21,21.97,22.48,21.97,22.0,2406,21.97,22.48,21.97,22.0,2406,0.0,1.0
2025-07-22,21.8,21.8,21.8,21.8,4456,21.8,21.8,21.8,21.8,4456,0.0,1.0
2025-07-23,21.7,21.7,21.7,21.7,3991,21.7,21.7,21.7,21.7,3991,0.0,1.0
2025-07-24,21.7,21.7,21.7,21.7,4212,21.7,21.7,21.7,21.7,4212,0.0,1.0
2025-07-25,20.53,21.9,20.1,21.9,3932,20.53,21.9,20.1,21.9,3932,0.0,1.0
2025-07-28,20.53,20.53,20.53,20.53,1530,20.53,20.53,20.53,20.53,1530,0.0,1.0
2025-07-29,20.53,20.53,20.53,20.53,1346,20.53,20.53,20.53,20.53,1346,0.0,1.0
2025-07-30,20.53,20.53,20.53,20.53,970,20.53,20.53,20.53,20.53,970,0.0,1.0
2025-07-31,20.53,20.53,20.53,20.53,494,20.53,20.53,20.53,20.53,494,0.0,1.0
2025-08-01,20.53,20.53,20.53,20.53,1390,20.53,20.53,20.53,20.53,1390,0.0,1.0
2025-08-04,20.53,20.53,20.53,20.53,588,20.53,20.53,20.53,20.53,588,0.0,1.0
2025-08-05,20.0,20.0,20.0,20.0,2281,20.0,20.0,20.0,20.0,2281,0.0,1.0
2025-08-06,20.0,20.0,20.0,20.0,302,20.0,20.0,20.0,20.0,302,0.0,1.0
2025-08-07,17.95,18.38,15.0,18.01,4347,17.95,18.38,15.0,18.01,4347,0.0,1.0
2025-08-08,18.365,18.365,18.34,18.34,1216,18.365,18.365,18.34,18.34,1216,0.0,1.0
2025-08-11,18.365,18.365,18.365,18.365,1103,18.365,18.365,18.365,18.365,1103,0.0,1.0
2025-08-12,18.17,18.17,18.17,18.17,801,18.17,18.17,18.17,18.17,801,0.0,1.0
2025-08-13,18.17,18.17,18.17,18.17,1086,18.17,18.17,18.17,18.17,1086,0.0,1.0
2025-08-14,18.4,18.6,16.9567,16.9567,2864,18.4,18.6,16.9567,16.9567,2864,0.0,1.0
2025-08-15,19.35,19.35,19.35,19.35,1279,19.35,19.35,19.35,19.35,1279,0.0,1.0
2025-08-18,19.06,19.06,18.2,18.2,1543,19.06,19.06,18.2,18.2,1543,0.0,1.0
2025-08-19,21.625,21.99,19.54,20.9,4137,21.625,21.99,19.54,20.9,4137,0.0,1.0
2025-08-20,32.76,39.15,23.01,23.01,145139,32.76,39.15,23.01,23.01,145139,0.0,1.0
2025-08-21,27.99,32.13,25.4001,32.13,18407,27.99,32.13,25.4001,32.13,18407,0.0,1.0
2025-08-22,25.75,29.0,24.05,27.73,7423,25.75,29.0,24.05,27.73,7423,0.0,1.0
2025-08-25,27.37,35.0,25.6,25.6,10400,27.37,35.0,25.6,25.6,10400,0.0,1.0
2025-08-26,28.25,32.8,28.25,29.102484,9699,28.25,32.8,28.25,29.102484,9699,0.0,1.0
2025-08-27,30.08,36.5,29.01,31.9,18105,30.08,36.5,29.01,31.9,18105,0.0,1.0
2025-08-28,29.6,29.62,28.73,28.73,3950,29.6,29.62,28.73,28.73,3950,0.0,1.0
2025-08-29,30.7,30.7,28.0,28.31,9681,30.7,30.7,28.0,28.31,9681,0.0,1.0
2025-09-02,32.0,32.0,29.02,31.5,13214,32.0,32.0,29.02,31.5,13214,0.0,1.0
2025-09-03,32.395274,35.75,30.66,34.75,10568,32.395274,35.75,30.66,34.75,10568,0.0,1.0
2025-09-04,33.0,34.24,32.33,34.24,9011,33.0,34.24,32.33,34.24,9011,0.0,1.0
2025-09-05,31.01,31.01,31.01,31.01,1226,31.01,31.01,31.01,31.01,1226,0.0,1.0
2025-09-08,31.01,34.0,31.01,31.49,5149,31.01,34.0,31.01,31.49,5149,0.0,1.0
2025-09-09,30.68,32.0,29.0,32.0,10013,30.68,32.0,29.0,32.0,10013,0.0,1.0
2025-09-10,33.88,33.88,28.0,29.76,4177,33.88,33.88,28.0,29.76,4177,0.0,1.0
2025-09-11,29.35,31.55,29.0,31.55,7574,29.35,31.55,29.0,31.55,7574,0.0,1.0
2025-09-12,33.925,33.925,31.39,33.0,4358,33.925,33.925,31.39,33.0,4358,0.0,1.0
2025-09-15,31.65,31.65,31.65,31.65,4800,31.65,31.65,31.65,31.65,4800,0.0,1.0
2025-09-16,30.49,30.49,30.49,30.49,2054,30.49,30.49,30.49,30.49,2054,0.0,1.0
2025-09-17,30.1567,30.1567,30.1567,30.1567,1077,30.1567,30.1567,30.1567,30.1567,1077,0.0,1.0
2025-09-18,31.2831,31.2831,29.2,29.2,4282,31.2831,31.2831,29.2,29.2,4282,0.0,1.0
2025-09-19,29.2,31.17,29.2,31.17,3830,29.2,31.17,29.2,31.17,3830,0.0,1.0
2025-09-22,27.77,27.77,27.0,27.0,3351,27.77,27.77,27.0,27.0,3351,0.0,1.0
2025-09-23,28.79,28.79,28.79,28.79,774,28.79,28.79,28.79,28.79,774,0.0,1.0
2025-09-24,27.03,27.03,27.03,27.03,2560,27.03,27.03,27.03,27.03,2560,0.0,1.0
2025-09-25,27.95,27.95,27.95,27.95,2457,27.95,27.95,27.95,27.95,2457,0.0,1.0
2025-09-26,27.95,27.95,27.95,27.95,674,27.95,27.95,27.95,27.95,674,0.0,1.0
2025-09-29,23.17,27.0,22.0,25.2,4467,23.17,27.0,22.0,25.2,4467,0.0,1.0
2025-09-30,23.8,25.44,23.8,25.44,1795,23.8,25.44,23.8,25.44,1795,0.0,1.0
2025-10-01,24.72,24.72,24.72,24.72,723,24.72,24.72,24.72,24.72,723,0.0,1.0
2025-10-02,24.72,24.72,24.72,24.72,292,24.72,24.72,24.72,24.72,292,0.0,1.0
2025-10-03,23.17,23.17,23.17,23.17,1039,23.17,23.17,23.17,23.17,1039,0.0,1.0
2025-10-06,22.5,25.35,22.5,25.35,1309,22.5,25.35,22.5,25.35,1309,0.0,1.0
2025-10-07,22.5,22.5,22.5,22.5,590,22.5,22.5,22.5,22.5,590,0.0,1.0
2025-10-08,22.5,22.5,22.5,22.5,659,22.5,22.5,22.5,22.5,659,0.0,1.0
2025-10-09,23.8017,24.21,22.01,22.01,1943,23.8017,24.21,22.01,22.01,1943,0.0,1.0
2025-10-10,20.02,22.2,20.0,22.2,2494,20.02,22.2,20.0,22.2,2494,0.0,1.0
2025-10-13,20.1,20.9999,19.65,19.75,3272,20.1,20.9999,19.65,19.75,3272,0.0,1.0
2025-10-14,20.2271,20.25,19.46,19.46,2158,20.2271,20.25,19.46,19.46,2158,0.0,1.0
2025-10-15,22.4,22.4,20.5,20.5,2150,22.4,22.4,20.5,20.5,2150,0.0,1.0
2025-10-16,21.7,22.4,20.0,22.4,3980,21.7,22.4,20.0,22.4,3980,0.0,1.0
2025-10-17,21.58,22.25,21.173,22.25,1149,21.58,22.25,21.173,22.25,1149,0.0,1.0
2025-10-20,21.05,21.51,21.0,21.04,1961,21.05,21.51,21.0,21.04,1961,0.0,1.0
2025-10-21,21.25,21.25,20.4,20.61,787,21.25,21.25,20.4,20.61,787,0.0,1.0
2025-10-22,20.77,21.01,20.140476,20.5,1816,20.77,21.01,20.140476,20.5,1816,0.0,1.0
2025-10-23,21.5,21.5,20.83,20.99,2680,21.5,21.5,20.83,20.99,2680,0.0,1.0
2025-10-24,21.09,21.09,21.09,21.09,420,21.09,21.09,21.09,21.09,420,0.0,1.0
2025-10-27,21.53,21.68,20.72,21.68,1031,21.53,21.68,20.72,21.68,1031,0.0,1.0
2025-10-28,20.03,21.1,20.03,21.1,2275,20.03,21.1,20.03,21.1,2275,0.0,1.0
2025-10-29,18.79,19.108,18.79,19.108,1613,18.79,19.108,18.79,19.108,1613,0.0,1.0
2025-10-30,18.1116,19.3,18.1116,19.3,1376,18.1116,19.3,18.1116,19.3,1376,0.0,1.0
2025-10-31,19.0,19.0,18.82,18.82,691,19.0,19.0,18.82,18.82,691,0.0,1.0
2025-11-03,18.0,18.01,18.0,18.01,704,18.0,18.01,18.0,18.01,704,0.0,1.0
2025-11-04,17.5,17.61,15.8,17.61,1132,17.5,17.61,15.8,17.61,1132,0.0,1.0
2025-11-05,16.75,16.75,16.75,16.75,812,16.75,16.75,16.75,16.75,812,0.0,1.0
2025-11-06,16.75,16.75,16.75,16.75,529,16.75,16.75,16.75,16.75,529,0.0,1.0
2025-11-07,16.75,16.75,16.75,16.75,1070,16.75,16.75,16.75,16.75,1070,0.0,1.0
2025-11-10,15.9,15.9,15.9,15.9,495,15.9,15.9,15.9,15.9,495,0.0,1.0
2025-11-11,15.79,15.98,15.79,15.98,720,15.79,15.98,15.79,15.98,720,0.0,1.0
2025-11-12,14.6,14.6,14.6,14.6,471,14.6,14.6,14.6,14.6,471,0.0,1.0
2025-11-13,14.0,14.01,14.0,14.0,844,14.0,14.01,14.0,14.0,844,0.0,1.0
2025-11-14,9.01,14.0,9.01,14.0,8137,9.01,14.0,9.01,14.0,8137,0.0,1.0
2025-11-17,21.61,31.67,10.51,11.82,782928,21.61,31.67,10.51,11.82,782928,0.0,1.0
2025-11-18,20.0,23.5,14.68,15.81,119972,20.0,23.5,14.68,15.81,119972,0.0,1.0
2025-11-19,17.66,18.98,17.3,18.51,24773,17.66,18.98,17.3,18.51,24773,0.0,1.0
2025-11-20,21.0,24.9,19.93,19.93,31062,21.0,24.9,19.93,19.93,31062,0.0,1.0
2025-11-21,20.2,21.09,19.0,20.94,11326,20.2,21.09,19.0,20.94,11326,0.0,1.0
2025-11-24,21.885,22.87,19.01,20.47,9621,21.885,22.87,19.01,20.47,9621,0.0,1.0
2025-11-25,22.15,24.5,21.11,22.34,6920,22.15,24.5,21.11,22.34,6920,0.0,1.0
2025-11-26,24.8934,24.8934,22.4,22.9039,5778,24.8934,24.8934,22.4,22.9039,5778,0.0,1.0