date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-15,10.2999,10.3,10.2999,10.3,12000,10.2999,10.3,10.2999,10.3,12000,0.0,1.0
2023-05-16,10.306,10.31,10.2999,10.3,68100,10.306,10.31,10.2999,10.3,68100,0.0,1.0
2023-05-17,10.32,10.32,10.3198,10.32,53957,10.32,10.32,10.3198,10.32,53957,0.0,1.0
2023-05-18,10.33,10.33,10.33,10.33,25009,10.33,10.33,10.33,10.33,25009,0.0,1.0
2023-05-19,10.3396,10.34,10.32,10.3335,8058,10.3396,10.34,10.32,10.3335,8058,0.0,1.0
2023-05-22,10.34,10.4389,10.3,10.408,5489,10.34,10.4389,10.3,10.408,5489,0.0,1.0
2023-05-23,10.34,10.365,10.33,10.34,65781,10.34,10.365,10.33,10.34,65781,0.0,1.0
2023-05-24,10.35,10.405,10.35,10.405,887,10.35,10.405,10.35,10.405,887,0.0,1.0
2023-05-25,10.347,10.41,10.32,10.41,15215,10.347,10.41,10.32,10.41,15215,0.0,1.0
2023-05-26,10.345,10.36,10.33,10.33,3600,10.345,10.36,10.33,10.33,3600,0.0,1.0
2023-05-30,10.36,10.36,10.345,10.3537,92318,10.36,10.36,10.345,10.3537,92318,0.0,1.0
2023-05-31,10.37,10.37,10.355,10.36,33235,10.37,10.37,10.355,10.36,33235,0.0,1.0
2023-06-01,10.39,10.39,10.3868,10.3868,5112,10.39,10.39,10.3868,10.3868,5112,0.0,1.0
2023-06-02,10.3704,10.3718,10.37,10.37,700,10.3704,10.3718,10.37,10.37,700,0.0,1.0
2023-06-05,10.406,10.406,10.37,10.37,5000,10.406,10.406,10.37,10.37,5000,0.0,1.0
2023-06-06,10.37,10.37,10.37,10.37,303,10.37,10.37,10.37,10.37,303,0.0,1.0
2023-06-07,10.37,10.37,10.37,10.37,3,10.37,10.37,10.37,10.37,3,0.0,1.0
2023-06-08,10.37,10.37,10.37,10.37,1,10.37,10.37,10.37,10.37,1,0.0,1.0
2023-06-09,10.37,10.37,10.37,10.37,43,10.37,10.37,10.37,10.37,43,0.0,1.0
2023-06-12,10.31,10.31,10.31,10.31,6569,10.31,10.31,10.31,10.31,6569,0.0,1.0
2023-06-13,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2023-06-14,10.31,10.31,10.31,10.31,1,10.31,10.31,10.31,10.31,1,0.0,1.0
2023-06-15,10.31,10.31,10.31,10.31,7,10.31,10.31,10.31,10.31,7,0.0,1.0
2023-06-16,10.32,10.32,10.32,10.32,5004,10.32,10.32,10.32,10.32,5004,0.0,1.0
2023-06-20,10.32,10.32,10.32,10.32,67,10.32,10.32,10.32,10.32,67,0.0,1.0
2023-06-21,10.35,10.35,10.35,10.35,399,10.35,10.35,10.35,10.35,399,0.0,1.0
2023-06-22,10.35,10.35,10.35,10.35,146,10.35,10.35,10.35,10.35,146,0.0,1.0
2023-06-23,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2023-06-26,10.38,10.39,10.38,10.38,3129,10.38,10.39,10.38,10.38,3129,0.0,1.0
2023-06-27,10.4501,10.9,10.381,10.39,59133,10.4501,10.9,10.381,10.39,59133,0.0,1.0
2023-06-28,10.48,10.7,10.4,10.7,43105,10.48,10.7,10.4,10.7,43105,0.0,1.0
2023-06-29,10.48,10.48,10.48,10.48,410,10.48,10.48,10.48,10.48,410,0.0,1.0
2023-06-30,10.48,10.515,10.38,10.5,10043,10.48,10.515,10.38,10.5,10043,0.0,1.0
2023-07-03,10.3346,10.34,10.3346,10.34,485,10.3346,10.34,10.3346,10.34,485,0.0,1.0
2023-07-05,10.37,10.39,10.36,10.36,3300,10.37,10.39,10.36,10.36,3300,0.0,1.0
2023-07-06,10.38,10.38,10.38,10.38,444,10.38,10.38,10.38,10.38,444,0.0,1.0
2023-07-07,10.5,10.5,10.39,10.39,38088,10.5,10.5,10.39,10.39,38088,0.0,1.0
2023-07-10,10.75,10.93,10.4,10.4,35647,10.75,10.93,10.4,10.4,35647,0.0,1.0
2023-07-11,10.75,10.75,10.75,10.75,4,10.75,10.75,10.75,10.75,4,0.0,1.0
2023-07-12,10.75,10.75,10.75,10.75,8,10.75,10.75,10.75,10.75,8,0.0,1.0
2023-07-13,10.4,10.44,10.4,10.4,532,10.4,10.44,10.4,10.4,532,0.0,1.0
2023-07-14,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2023-07-17,10.4,10.4,10.4,10.4,31,10.4,10.4,10.4,10.4,31,0.0,1.0
2023-07-18,10.4,10.4,10.4,10.4,100,10.4,10.4,10.4,10.4,100,0.0,1.0
2023-07-19,10.42,10.42,10.42,10.42,91181,10.42,10.42,10.42,10.42,91181,0.0,1.0
2023-07-20,10.42,10.42,10.42,10.42,1,10.42,10.42,10.42,10.42,1,0.0,1.0
2023-07-21,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2023-07-24,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2023-07-25,10.43,10.43,10.43,10.43,1711,10.43,10.43,10.43,10.43,1711,0.0,1.0
2023-07-26,10.43,10.43,10.43,10.43,1,10.43,10.43,10.43,10.43,1,0.0,1.0
2023-07-27,10.48,10.48,10.47,10.47,838,10.48,10.48,10.47,10.47,838,0.0,1.0
2023-07-28,10.48,10.48,10.48,10.48,2,10.48,10.48,10.48,10.48,2,0.0,1.0
2023-07-31,10.47,10.47,10.47,10.47,103,10.47,10.47,10.47,10.47,103,0.0,1.0
2023-08-01,10.47,10.47,10.47,10.47,101,10.47,10.47,10.47,10.47,101,0.0,1.0
2023-08-02,10.47,10.47,10.4564,10.47,12120,10.47,10.47,10.4564,10.47,12120,0.0,1.0
2023-08-03,10.46,10.47,10.46,10.47,4635,10.46,10.47,10.46,10.47,4635,0.0,1.0
2023-08-04,10.46,10.46,10.46,10.46,3,10.46,10.46,10.46,10.46,3,0.0,1.0
2023-08-07,10.46,10.46,10.46,10.46,1110,10.46,10.46,10.46,10.46,1110,0.0,1.0
2023-08-08,10.48,10.48,10.46,10.46,26320,10.48,10.48,10.46,10.46,26320,0.0,1.0
2023-08-09,10.48,10.48,10.48,10.48,107,10.48,10.48,10.48,10.48,107,0.0,1.0
2023-08-10,10.48,10.48,10.4736,10.4736,160532,10.48,10.48,10.4736,10.4736,160532,0.0,1.0
2023-08-11,10.48,10.48,10.48,10.48,200000,10.48,10.48,10.48,10.48,200000,0.0,1.0
2023-08-14,10.48,10.65,10.48,10.55,22218,10.48,10.65,10.48,10.55,22218,0.0,1.0
2023-08-15,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2023-08-16,10.49,10.51,10.49,10.51,505,10.49,10.51,10.49,10.51,505,0.0,1.0
2023-08-17,10.5,10.5,10.48,10.48,721,10.5,10.5,10.48,10.48,721,0.0,1.0
2023-08-18,10.5,10.5,10.5,10.5,4,10.5,10.5,10.5,10.5,4,0.0,1.0
2023-08-21,10.5,10.5,10.5,10.5,505,10.5,10.5,10.5,10.5,505,0.0,1.0
2023-08-22,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2023-08-23,10.5,10.5,10.5,10.5,3,10.5,10.5,10.5,10.5,3,0.0,1.0
2023-08-24,10.51,10.52,10.51,10.52,4000,10.51,10.52,10.51,10.52,4000,0.0,1.0
2023-08-25,10.51,10.51,10.51,10.51,6,10.51,10.51,10.51,10.51,6,0.0,1.0
2023-08-28,10.51,10.51,10.51,10.51,1,10.51,10.51,10.51,10.51,1,0.0,1.0
2023-08-29,10.51,10.51,10.51,10.51,1,10.51,10.51,10.51,10.51,1,0.0,1.0
2023-08-30,10.51,10.51,10.51,10.51,5,10.51,10.51,10.51,10.51,5,0.0,1.0
2023-08-31,10.54,10.54,10.54,10.54,400002,10.54,10.54,10.54,10.54,400002,0.0,1.0
2023-09-01,10.54,10.54,10.54,10.54,5,10.54,10.54,10.54,10.54,5,0.0,1.0
2023-09-05,10.53,10.53,10.53,10.53,111,10.53,10.53,10.53,10.53,111,0.0,1.0
2023-09-06,10.56,10.57,10.53,10.53,24011,10.56,10.57,10.53,10.53,24011,0.0,1.0
2023-09-07,10.56,10.56,10.56,10.56,2501,10.56,10.56,10.56,10.56,2501,0.0,1.0
2023-09-08,10.57,10.58,10.555,10.56,472626,10.57,10.58,10.555,10.56,472626,0.0,1.0
2023-09-11,10.56,10.57,10.56,10.57,331243,10.56,10.57,10.56,10.57,331243,0.0,1.0
2023-09-12,10.57,10.5701,10.57,10.57,376100,10.57,10.5701,10.57,10.57,376100,0.0,1.0
2023-09-13,10.56,10.57,10.56,10.56,1696,10.56,10.57,10.56,10.56,1696,0.0,1.0
2023-09-14,10.56,10.56,10.56,10.56,117,10.56,10.56,10.56,10.56,117,0.0,1.0
2023-09-15,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2023-09-18,10.58,10.58,10.58,10.58,516,10.58,10.58,10.58,10.58,516,0.0,1.0
2023-09-19,10.58,10.58,10.58,10.58,96,10.58,10.58,10.58,10.58,96,0.0,1.0
2023-09-20,10.58,10.58,10.58,10.58,0,10.58,10.58,10.58,10.58,0,0.0,1.0
2023-09-21,10.57,10.58,10.56,10.56,150940,10.57,10.58,10.56,10.56,150940,0.0,1.0
2023-09-22,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2023-09-25,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2023-09-26,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2023-09-27,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2023-09-28,10.5732,10.5732,10.5732,10.5732,1750,10.5732,10.5732,10.5732,10.5732,1750,0.0,1.0
2023-09-29,10.5732,10.5732,10.5732,10.5732,100,10.5732,10.5732,10.5732,10.5732,100,0.0,1.0
2023-10-02,10.57,10.58,10.57,10.57,161127,10.57,10.58,10.57,10.57,161127,0.0,1.0
2023-10-03,10.57,10.58,10.57,10.57,150800,10.57,10.58,10.57,10.57,150800,0.0,1.0
2023-10-04,10.57,10.57,10.57,10.57,74,10.57,10.57,10.57,10.57,74,0.0,1.0
2023-10-05,10.57,10.57,10.57,10.57,3174,10.57,10.57,10.57,10.57,3174,0.0,1.0
2023-10-06,10.57,10.57,10.57,10.57,2,10.57,10.57,10.57,10.57,2,0.0,1.0
2023-10-09,10.58,10.58,10.58,10.58,5622,10.58,10.58,10.58,10.58,5622,0.0,1.0
2023-10-10,10.58,10.58,10.58,10.58,0,10.58,10.58,10.58,10.58,0,0.0,1.0
2023-10-11,10.58,10.58,10.58,10.58,0,10.58,10.58,10.58,10.58,0,0.0,1.0
2023-10-12,10.57,10.57,10.57,10.57,5000,10.57,10.57,10.57,10.57,5000,0.0,1.0
2023-10-13,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2023-10-16,10.6,10.6,10.58,10.58,32002,10.6,10.6,10.58,10.58,32002,0.0,1.0
2023-10-17,10.64,10.8,10.6,10.65,9676,10.64,10.8,10.6,10.65,9676,0.0,1.0
2023-10-18,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2023-10-19,10.64,10.64,10.64,10.64,2,10.64,10.64,10.64,10.64,2,0.0,1.0
2023-10-20,10.601,10.601,10.601,10.601,736,10.601,10.601,10.601,10.601,736,0.0,1.0
2023-10-23,10.601,10.601,10.601,10.601,0,10.601,10.601,10.601,10.601,0,0.0,1.0
2023-10-24,10.601,10.601,10.601,10.601,0,10.601,10.601,10.601,10.601,0,0.0,1.0
2023-10-25,10.6,10.6,10.5999,10.6,600,10.6,10.6,10.5999,10.6,600,0.0,1.0
2023-10-26,10.6,10.6,10.6,10.6,1800,10.6,10.6,10.6,10.6,1800,0.0,1.0
2023-10-27,10.6066,10.65,10.6,10.6,3785,10.6066,10.65,10.6,10.6,3785,0.0,1.0
2023-10-30,10.6066,10.6066,10.6066,10.6066,0,10.6066,10.6066,10.6066,10.6066,0,0.0,1.0
2023-10-31,10.62,10.62,10.62,10.62,101,10.62,10.62,10.62,10.62,101,0.0,1.0
2023-11-01,10.61,10.61,10.61,10.61,117,10.61,10.61,10.61,10.61,117,0.0,1.0
2023-11-02,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2023-11-03,10.62,10.625,10.62,10.62,38375,10.62,10.625,10.62,10.62,38375,0.0,1.0
2023-11-06,10.63,10.63,10.62,10.62,46339,10.63,10.63,10.62,10.62,46339,0.0,1.0
2023-11-07,10.625,10.625,10.62,10.62,4358,10.625,10.625,10.62,10.62,4358,0.0,1.0
2023-11-08,10.635,10.64,10.62,10.62,45075,10.635,10.64,10.62,10.62,45075,0.0,1.0
2023-11-09,10.62,10.63,10.62,10.63,4164,10.62,10.63,10.62,10.63,4164,0.0,1.0
2023-11-10,10.64,10.64,10.62,10.62,4079,10.64,10.64,10.62,10.62,4079,0.0,1.0
2023-11-13,10.64,10.64,10.64,10.64,3562,10.64,10.64,10.64,10.64,3562,0.0,1.0
2023-11-14,10.64,10.645,10.64,10.64,30417,10.64,10.645,10.64,10.64,30417,0.0,1.0
2023-11-15,10.64,10.64,10.64,10.64,3728,10.64,10.64,10.64,10.64,3728,0.0,1.0
2023-11-16,10.64,10.64,10.64,10.64,6391,10.64,10.64,10.64,10.64,6391,0.0,1.0
2023-11-17,10.64,10.64,10.64,10.64,5930,10.64,10.64,10.64,10.64,5930,0.0,1.0
2023-11-20,10.64,10.64,10.64,10.64,13332,10.64,10.64,10.64,10.64,13332,0.0,1.0
2023-11-21,10.65,10.65,10.64,10.64,19050,10.65,10.65,10.64,10.64,19050,0.0,1.0
2023-11-22,10.65,10.65,10.65,10.65,6545,10.65,10.65,10.65,10.65,6545,0.0,1.0
2023-11-24,10.65,10.65,10.65,10.65,3106,10.65,10.65,10.65,10.65,3106,0.0,1.0
2023-11-27,10.66,10.66,10.65,10.65,16471,10.66,10.66,10.65,10.65,16471,0.0,1.0
2023-11-28,10.8,10.8,10.65,10.65,141174,10.8,10.8,10.65,10.65,141174,0.0,1.0
2023-11-29,10.71,10.72,10.7,10.7,360996,10.71,10.72,10.7,10.7,360996,0.0,1.0
2023-11-30,10.71,10.71,10.71,10.71,135909,10.71,10.71,10.71,10.71,135909,0.0,1.0
2023-12-01,10.72,10.72,10.71,10.71,316929,10.72,10.72,10.71,10.71,316929,0.0,1.0
2023-12-04,10.71,10.71,10.69,10.71,25540,10.71,10.71,10.69,10.71,25540,0.0,1.0
2023-12-05,10.68,10.705,10.68,10.705,31610,10.68,10.705,10.68,10.705,31610,0.0,1.0
2023-12-06,10.68,10.69,10.67,10.68,46407,10.68,10.69,10.67,10.68,46407,0.0,1.0
2023-12-07,10.69,10.73,10.69,10.73,1163,10.69,10.73,10.69,10.73,1163,0.0,1.0
2023-12-08,10.69,10.69,10.69,10.69,9189,10.69,10.69,10.69,10.69,9189,0.0,1.0
2023-12-11,10.7,10.7,10.69,10.69,2536,10.7,10.7,10.69,10.69,2536,0.0,1.0
2023-12-12,10.6873,10.6873,10.6873,10.6873,345,10.6873,10.6873,10.6873,10.6873,345,0.0,1.0
2023-12-13,10.6873,10.6873,10.6873,10.6873,0,10.6873,10.6873,10.6873,10.6873,0,0.0,1.0
2023-12-14,10.68,10.69,10.68,10.69,76180,10.68,10.69,10.68,10.69,76180,0.0,1.0
2023-12-15,10.67,10.7,10.67,10.7,5400,10.67,10.7,10.67,10.7,5400,0.0,1.0
2023-12-18,10.68,10.745,10.68,10.745,978,10.68,10.745,10.68,10.745,978,0.0,1.0
2023-12-19,10.68,10.68,10.68,10.68,2000,10.68,10.68,10.68,10.68,2000,0.0,1.0
2023-12-20,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-12-21,10.68,10.68,10.68,10.68,1,10.68,10.68,10.68,10.68,1,0.0,1.0
2023-12-22,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-12-26,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-12-27,10.69,10.69,10.69,10.69,108,10.69,10.69,10.69,10.69,108,0.0,1.0
2023-12-28,10.69,10.7101,10.69,10.71,491,10.69,10.7101,10.69,10.71,491,0.0,1.0
2023-12-29,10.71,10.72,10.7079,10.7101,35130,10.71,10.72,10.7079,10.7101,35130,0.0,1.0
2024-01-02,10.71,10.71,10.71,10.71,43,10.71,10.71,10.71,10.71,43,0.0,1.0
2024-01-03,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2024-01-04,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2024-01-05,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2024-01-08,10.72,10.72,10.72,10.72,625,10.72,10.72,10.72,10.72,625,0.0,1.0
2024-01-09,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2024-01-10,10.72,10.72,10.72,10.72,3,10.72,10.72,10.72,10.72,3,0.0,1.0
2024-01-11,10.72,10.73,10.72,10.73,4583,10.72,10.73,10.72,10.73,4583,0.0,1.0
2024-01-12,10.74,10.75,10.72,10.72,17428,10.74,10.75,10.72,10.72,17428,0.0,1.0
2024-01-16,10.75,10.75,10.74,10.74,9317,10.75,10.75,10.74,10.74,9317,0.0,1.0
2024-01-17,10.75,10.75,10.75,10.75,50066,10.75,10.75,10.75,10.75,50066,0.0,1.0
2024-01-18,10.76,10.76,10.75,10.75,366,10.76,10.76,10.75,10.75,366,0.0,1.0
2024-01-19,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-22,10.76,10.76,10.76,10.76,69,10.76,10.76,10.76,10.76,69,0.0,1.0
2024-01-23,10.76,10.76,10.76,10.76,2,10.76,10.76,10.76,10.76,2,0.0,1.0
2024-01-24,10.76,10.76,10.76,10.76,1,10.76,10.76,10.76,10.76,1,0.0,1.0
2024-01-25,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-26,10.77,10.78,10.77,10.78,4113,10.77,10.78,10.77,10.78,4113,0.0,1.0
2024-01-29,10.77,10.77,10.77,10.77,56,10.77,10.77,10.77,10.77,56,0.0,1.0
2024-01-30,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-01-31,10.78,10.81,10.78,10.78,7718,10.78,10.81,10.78,10.78,7718,0.0,1.0
2024-02-01,10.8,10.81,10.785,10.785,129817,10.8,10.81,10.785,10.785,129817,0.0,1.0
2024-02-02,10.8,10.8,10.8,10.8,2,10.8,10.8,10.8,10.8,2,0.0,1.0
2024-02-05,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-02-06,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-02-07,10.81,10.84,10.81,10.83,1480,10.81,10.84,10.81,10.83,1480,0.0,1.0
2024-02-08,10.81,10.81,10.81,10.81,3,10.81,10.81,10.81,10.81,3,0.0,1.0
2024-02-09,10.8,10.8,10.8,10.8,250000,10.8,10.8,10.8,10.8,250000,0.0,1.0
2024-02-12,10.8,10.8,10.8,10.8,100000,10.8,10.8,10.8,10.8,100000,0.0,1.0
2024-02-13,10.8,10.81,10.79,10.81,155543,10.8,10.81,10.79,10.81,155543,0.0,1.0
2024-02-14,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-02-15,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-02-16,10.8,10.8,10.8,10.8,1000,10.8,10.8,10.8,10.8,1000,0.0,1.0
2024-02-20,10.8,10.8,10.8,10.8,9,10.8,10.8,10.8,10.8,9,0.0,1.0
2024-02-21,10.82,10.82,10.81,10.81,44907,10.82,10.82,10.81,10.81,44907,0.0,1.0
2024-02-22,10.82,10.82,10.82,10.82,41,10.82,10.82,10.82,10.82,41,0.0,1.0
2024-02-23,10.83,10.83,10.83,10.83,6510,10.83,10.83,10.83,10.83,6510,0.0,1.0
2024-02-26,10.83,10.83,10.83,10.83,6700,10.83,10.83,10.83,10.83,6700,0.0,1.0
2024-02-27,10.84,10.84,10.83,10.83,16577,10.84,10.84,10.83,10.83,16577,0.0,1.0
2024-02-28,10.84,10.84,10.84,10.84,13,10.84,10.84,10.84,10.84,13,0.0,1.0
2024-02-29,10.89,10.89,10.89,10.89,520,10.89,10.89,10.89,10.89,520,0.0,1.0
2024-03-01,10.85,10.85,10.85,10.85,305,10.85,10.85,10.85,10.85,305,0.0,1.0
2024-03-04,10.89,10.89,10.82,10.83,41050,10.89,10.89,10.82,10.83,41050,0.0,1.0
2024-03-05,10.85,10.85,10.83,10.84,40910,10.85,10.85,10.83,10.84,40910,0.0,1.0
2024-03-06,10.9,10.9,10.86,10.86,21955,10.9,10.9,10.86,10.86,21955,0.0,1.0
2024-03-07,10.9,10.9,10.9,10.9,52,10.9,10.9,10.9,10.9,52,0.0,1.0
2024-03-08,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-03-11,10.9,10.9,10.9,10.9,2,10.9,10.9,10.9,10.9,2,0.0,1.0
2024-03-12,10.87,10.89,10.87,10.89,12210,10.87,10.89,10.87,10.89,12210,0.0,1.0
2024-03-13,10.87,10.87,10.87,10.87,22476,10.87,10.87,10.87,10.87,22476,0.0,1.0
2024-03-14,10.87,10.87,10.87,10.87,15000,10.87,10.87,10.87,10.87,15000,0.0,1.0
2024-03-15,10.89,10.89,10.8899,10.89,10000,10.89,10.89,10.8899,10.89,10000,0.0,1.0
2024-03-18,10.89,10.89,10.89,10.89,10,10.89,10.89,10.89,10.89,10,0.0,1.0
2024-03-19,10.9,10.9,10.9,10.9,5300,10.9,10.9,10.9,10.9,5300,0.0,1.0
2024-03-20,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-03-21,10.91,10.91,10.91,10.91,40311,10.91,10.91,10.91,10.91,40311,0.0,1.0
2024-03-22,10.91,10.91,10.91,10.91,40,10.91,10.91,10.91,10.91,40,0.0,1.0
2024-03-25,10.95,10.95,10.95,10.95,230,10.95,10.95,10.95,10.95,230,0.0,1.0
2024-03-26,10.935,10.935,10.93,10.93,433111,10.935,10.935,10.93,10.93,433111,0.0,1.0
2024-03-27,10.935,10.935,10.935,10.935,0,10.935,10.935,10.935,10.935,0,0.0,1.0
2024-03-28,10.935,10.935,10.935,10.935,0,10.935,10.935,10.935,10.935,0,0.0,1.0
2024-04-01,10.9546,10.9546,10.9546,10.9546,282,10.9546,10.9546,10.9546,10.9546,282,0.0,1.0
2024-04-02,10.9546,10.9546,10.9546,10.9546,0,10.9546,10.9546,10.9546,10.9546,0,0.0,1.0
2024-04-03,10.9546,10.9546,10.9546,10.9546,0,10.9546,10.9546,10.9546,10.9546,0,0.0,1.0
2024-04-04,10.93,10.93,10.93,10.93,5000,10.93,10.93,10.93,10.93,5000,0.0,1.0
2024-04-05,10.93,10.93,10.93,10.93,0,10.93,10.93,10.93,10.93,0,0.0,1.0
2024-04-08,10.93,10.93,10.93,10.93,3,10.93,10.93,10.93,10.93,3,0.0,1.0
2024-04-09,10.93,10.93,10.93,10.93,10,10.93,10.93,10.93,10.93,10,0.0,1.0
2024-04-10,10.93,10.93,10.93,10.93,9,10.93,10.93,10.93,10.93,9,0.0,1.0
2024-04-11,10.94,10.94,10.94,10.94,903,10.94,10.94,10.94,10.94,903,0.0,1.0
2024-04-12,10.96,10.96,10.96,10.96,113060,10.96,10.96,10.96,10.96,113060,0.0,1.0
2024-04-15,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2024-04-16,11.0,11.005,11.0,11.0,34074,11.0,11.005,11.0,11.0,34074,0.0,1.0
2024-04-17,11.0,11.0,10.97,10.97,4358,11.0,11.0,10.97,10.97,4358,0.0,1.0
2024-04-18,11.0,11.0,11.0,11.0,5410,11.0,11.0,11.0,11.0,5410,0.0,1.0
2024-04-19,11.0,11.0,11.0,11.0,2159,11.0,11.0,11.0,11.0,2159,0.0,1.0
2024-04-22,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2024-04-23,11.0,11.0,11.0,11.0,2457,11.0,11.0,11.0,11.0,2457,0.0,1.0
2024-04-24,11.0,11.0,11.0,11.0,5000,11.0,11.0,11.0,11.0,5000,0.0,1.0
2024-04-25,11.0,11.0,11.0,11.0,116,11.0,11.0,11.0,11.0,116,0.0,1.0
2024-04-26,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2024-04-29,11.01,11.01,11.005,11.005,47441,11.01,11.01,11.005,11.005,47441,0.0,1.0
2024-04-30,11.02,11.02,11.01,11.01,45194,11.02,11.02,11.01,11.01,45194,0.0,1.0
2024-05-01,11.02,11.02,11.02,11.02,50000,11.02,11.02,11.02,11.02,50000,0.0,1.0
2024-05-02,11.01,11.03,11.01,11.03,251,11.01,11.03,11.01,11.03,251,0.0,1.0
2024-05-03,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-05-06,11.01,11.01,11.01,11.01,111,11.01,11.01,11.01,11.01,111,0.0,1.0
2024-05-07,11.01,11.015,11.01,11.015,1601,11.01,11.015,11.01,11.015,1601,0.0,1.0
2024-05-08,11.02,11.02,11.02,11.02,1704,11.02,11.02,11.02,11.02,1704,0.0,1.0
2024-05-09,11.02,11.02,11.02,11.02,1818,11.02,11.02,11.02,11.02,1818,0.0,1.0
2024-05-10,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-05-13,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-05-14,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-05-15,11.015,11.02,11.015,11.02,203,11.015,11.02,11.015,11.02,203,0.0,1.0
2024-05-16,11.02,11.02,11.02,11.02,182,11.02,11.02,11.02,11.02,182,0.0,1.0
2024-05-17,11.02,11.02,11.02,11.02,4002,11.02,11.02,11.02,11.02,4002,0.0,1.0
2024-05-20,11.02,11.05,11.02,11.05,402,11.02,11.05,11.02,11.05,402,0.0,1.0
2024-05-21,11.02,11.02,11.02,11.02,22,11.02,11.02,11.02,11.02,22,0.0,1.0
2024-05-22,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-05-23,11.03,11.03,11.03,11.03,3900,11.03,11.03,11.03,11.03,3900,0.0,1.0
2024-05-24,11.05,11.07,11.01,11.01,8280,11.05,11.07,11.01,11.01,8280,0.0,1.0
2024-05-28,11.05,11.05,11.05,11.05,3,11.05,11.05,11.05,11.05,3,0.0,1.0
2024-05-29,11.02,11.02,11.01,11.01,2454,11.02,11.02,11.01,11.01,2454,0.0,1.0
2024-05-30,11.02,11.02,11.02,11.02,2211,11.02,11.02,11.02,11.02,2211,0.0,1.0
2024-05-31,11.02,11.02,11.02,11.02,1,11.02,11.02,11.02,11.02,1,0.0,1.0
2024-06-03,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-06-04,11.02,11.02,11.02,11.02,4503,11.02,11.02,11.02,11.02,4503,0.0,1.0
2024-06-05,11.02,11.02,11.02,11.02,5700,11.02,11.02,11.02,11.02,5700,0.0,1.0
2024-06-06,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-06-07,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-06-10,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-06-11,11.03,11.03,11.03,11.03,43900,11.03,11.03,11.03,11.03,43900,0.0,1.0
2024-06-12,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-06-13,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-06-14,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-06-17,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-06-18,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-06-20,11.03,11.03,11.03,11.03,120000,11.03,11.03,11.03,11.03,120000,0.0,1.0
2024-06-21,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-06-24,11.03,11.03,11.03,11.03,5,11.03,11.03,11.03,11.03,5,0.0,1.0
2024-06-25,11.03,11.03,11.03,11.03,1,11.03,11.03,11.03,11.03,1,0.0,1.0
2024-06-26,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-06-27,11.03,11.03,11.03,11.03,1,11.03,11.03,11.03,11.03,1,0.0,1.0
2024-06-28,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-07-01,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-07-02,11.04,11.04,11.04,11.04,335,11.04,11.04,11.04,11.04,335,0.0,1.0
2024-07-03,11.04,11.04,11.04,11.04,1,11.04,11.04,11.04,11.04,1,0.0,1.0
2024-07-05,11.04,11.04,11.04,11.04,0,11.04,11.04,11.04,11.04,0,0.0,1.0
2024-07-08,11.04,11.04,11.04,11.04,20,11.04,11.04,11.04,11.04,20,0.0,1.0
2024-07-09,11.04,11.04,11.04,11.04,0,11.04,11.04,11.04,11.04,0,0.0,1.0
2024-07-10,11.04,11.04,11.04,11.04,262,11.04,11.04,11.04,11.04,262,0.0,1.0
2024-07-11,11.06,11.06,11.06,11.06,146670,11.06,11.06,11.06,11.06,146670,0.0,1.0
2024-07-12,11.07,11.07,11.04,11.04,253313,11.07,11.07,11.04,11.04,253313,0.0,1.0
2024-07-15,11.07,11.07,11.07,11.07,0,11.07,11.07,11.07,11.07,0,0.0,1.0
2024-07-16,11.05,11.06,11.05,11.05,186517,11.05,11.06,11.05,11.05,186517,0.0,1.0
2024-07-17,11.075,11.075,11.065,11.065,27074,11.075,11.075,11.065,11.065,27074,0.0,1.0
2024-07-18,11.07,11.07,11.07,11.07,27073,11.07,11.07,11.07,11.07,27073,0.0,1.0
2024-07-19,11.08,11.08,11.08,11.08,4100,11.08,11.08,11.08,11.08,4100,0.0,1.0
2024-07-22,11.08,11.08,11.08,11.08,0,11.08,11.08,11.08,11.08,0,0.0,1.0
2024-07-23,11.08,11.08,11.08,11.08,500,11.08,11.08,11.08,11.08,500,0.0,1.0
2024-07-24,11.09,11.09,11.09,11.09,1030,11.09,11.09,11.09,11.09,1030,0.0,1.0
2024-07-25,11.09,11.09,11.07,11.09,32601,11.09,11.09,11.07,11.09,32601,0.0,1.0
2024-07-26,11.11,11.11,11.1,11.1,37949,11.11,11.11,11.1,11.1,37949,0.0,1.0
2024-07-29,11.11,11.11,11.11,11.11,0,11.11,11.11,11.11,11.11,0,0.0,1.0
2024-07-30,11.09,11.11,11.09,11.11,60800,11.09,11.11,11.09,11.11,60800,0.0,1.0
2024-07-31,11.09,11.09,11.09,11.09,1149,11.09,11.09,11.09,11.09,1149,0.0,1.0
2024-08-01,11.1,11.1,11.1,11.1,25003,11.1,11.1,11.1,11.1,25003,0.0,1.0
2024-08-02,11.1,11.1,11.1,11.1,2,11.1,11.1,11.1,11.1,2,0.0,1.0
2024-08-05,11.11,11.11,11.1098,11.1098,1803,11.11,11.11,11.1098,11.1098,1803,0.0,1.0
2024-08-06,11.11,11.11,11.11,11.11,0,11.11,11.11,11.11,11.11,0,0.0,1.0
2024-08-07,11.135,11.135,11.105,11.11,30701,11.135,11.135,11.105,11.11,30701,0.0,1.0
2024-08-08,11.135,11.135,11.135,11.135,1944,11.135,11.135,11.135,11.135,1944,0.0,1.0
2024-08-09,11.135,11.135,11.135,11.135,2,11.135,11.135,11.135,11.135,2,0.0,1.0
2024-08-12,11.135,11.135,11.135,11.135,21,11.135,11.135,11.135,11.135,21,0.0,1.0
2024-08-13,11.1,11.1,11.1,11.1,256,11.1,11.1,11.1,11.1,256,0.0,1.0
2024-08-14,11.1,11.1,11.1,11.1,99,11.1,11.1,11.1,11.1,99,0.0,1.0
2024-08-15,11.1,11.1,11.1,11.1,12,11.1,11.1,11.1,11.1,12,0.0,1.0
2024-08-16,11.1,11.1,11.1,11.1,45,11.1,11.1,11.1,11.1,45,0.0,1.0
2024-08-19,11.13,11.13,11.12,11.12,7401,11.13,11.13,11.12,11.12,7401,0.0,1.0
2024-08-20,11.11,11.14,11.11,11.14,275,11.11,11.14,11.11,11.14,275,0.0,1.0
2024-08-21,11.11,11.11,11.11,11.11,2,11.11,11.11,11.11,11.11,2,0.0,1.0
2024-08-22,11.11,11.11,11.11,11.11,50,11.11,11.11,11.11,11.11,50,0.0,1.0
2024-08-23,11.11,11.11,11.11,11.11,0,11.11,11.11,11.11,11.11,0,0.0,1.0
2024-08-26,11.12,11.12,11.12,11.12,73001,11.12,11.12,11.12,11.12,73001,0.0,1.0
2024-08-27,11.115,11.12,11.115,11.12,76002,11.115,11.12,11.115,11.12,76002,0.0,1.0
2024-08-28,11.115,11.115,11.115,11.115,0,11.115,11.115,11.115,11.115,0,0.0,1.0
2024-08-29,11.115,11.115,11.115,11.115,0,11.115,11.115,11.115,11.115,0,0.0,1.0
2024-08-30,11.115,11.115,11.115,11.115,0,11.115,11.115,11.115,11.115,0,0.0,1.0
2024-09-03,11.12,11.13,11.12,11.13,74203,11.12,11.13,11.12,11.13,74203,0.0,1.0
2024-09-04,11.12,11.12,11.12,11.12,2,11.12,11.12,11.12,11.12,2,0.0,1.0
2024-09-05,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-09-06,11.12,11.12,11.12,11.12,2,11.12,11.12,11.12,11.12,2,0.0,1.0
2024-09-09,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-09-10,11.12,11.14,11.12,11.14,28282,11.12,11.14,11.12,11.14,28282,0.0,1.0
2024-09-11,11.12,11.15,11.11,11.13,81116,11.12,11.15,11.11,11.13,81116,0.0,1.0
2024-09-12,11.13,11.13,11.12,11.12,681,11.13,11.13,11.12,11.12,681,0.0,1.0
2024-09-13,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2024-09-16,11.13,11.13,11.13,11.13,9,11.13,11.13,11.13,11.13,9,0.0,1.0
2024-09-17,11.13,11.13,11.13,11.13,32201,11.13,11.13,11.13,11.13,32201,0.0,1.0
2024-09-18,11.13,11.13,11.13,11.13,293450,11.13,11.13,11.13,11.13,293450,0.0,1.0
2024-09-19,11.13,11.13,11.13,11.13,219,11.13,11.13,11.13,11.13,219,0.0,1.0
2024-09-20,11.13,11.13,11.13,11.13,325,11.13,11.13,11.13,11.13,325,0.0,1.0
2024-09-23,11.13,11.13,11.13,11.13,18651,11.13,11.13,11.13,11.13,18651,0.0,1.0
2024-09-24,11.13,11.13,11.13,11.13,3,11.13,11.13,11.13,11.13,3,0.0,1.0
2024-09-25,11.13,11.13,11.13,11.13,11,11.13,11.13,11.13,11.13,11,0.0,1.0
2024-09-26,11.13,11.13,11.13,11.13,1,11.13,11.13,11.13,11.13,1,0.0,1.0
2024-09-27,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2024-09-30,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2024-10-01,11.13,11.13,11.13,11.13,220,11.13,11.13,11.13,11.13,220,0.0,1.0
2024-10-02,11.15,11.15,11.15,11.15,3003,11.15,11.15,11.15,11.15,3003,0.0,1.0
2024-10-03,11.16,11.16,11.15,11.15,14502,11.16,11.16,11.15,11.15,14502,0.0,1.0
2024-10-04,11.18,11.18,11.18,11.18,521,11.18,11.18,11.18,11.18,521,0.0,1.0
2024-10-07,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2024-10-08,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2024-10-09,11.17,11.17,11.17,11.17,1986,11.17,11.17,11.17,11.17,1986,0.0,1.0
2024-10-10,11.17,11.17,11.17,11.17,1,11.17,11.17,11.17,11.17,1,0.0,1.0
2024-10-11,11.17,11.17,11.17,11.17,1,11.17,11.17,11.17,11.17,1,0.0,1.0
2024-10-14,11.17,11.17,11.17,11.17,2,11.17,11.17,11.17,11.17,2,0.0,1.0
2024-10-15,11.17,11.17,11.17,11.17,1,11.17,11.17,11.17,11.17,1,0.0,1.0
2024-10-16,11.17,11.17,11.17,11.17,0,11.17,11.17,11.17,11.17,0,0.0,1.0
2024-10-17,11.18,11.18,11.18,11.18,588,11.18,11.18,11.18,11.18,588,0.0,1.0
2024-10-18,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2024-10-21,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2024-10-22,11.19,11.19,11.19,11.19,1000,11.19,11.19,11.19,11.19,1000,0.0,1.0
2024-10-23,11.19,11.19,11.19,11.19,0,11.19,11.19,11.19,11.19,0,0.0,1.0
2024-10-24,11.2,11.2,11.2,11.2,113000,11.2,11.2,11.2,11.2,113000,0.0,1.0
2024-10-25,11.2,11.2,11.2,11.2,41311,11.2,11.2,11.2,11.2,41311,0.0,1.0
2024-10-28,11.2,11.2,11.2,11.2,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2024-10-29,11.2,11.2,11.2,11.2,9,11.2,11.2,11.2,11.2,9,0.0,1.0
2024-10-30,11.21,11.21,11.21,11.21,581,11.21,11.21,11.21,11.21,581,0.0,1.0
2024-10-31,11.22,11.22,11.22,11.22,1001,11.22,11.22,11.22,11.22,1001,0.0,1.0
2024-11-01,11.22,11.22,11.22,11.22,1003,11.22,11.22,11.22,11.22,1003,0.0,1.0
2024-11-04,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-11-05,11.23,11.23,11.23,11.23,4356,11.23,11.23,11.23,11.23,4356,0.0,1.0
2024-11-06,11.22,11.22,11.22,11.22,4386,11.22,11.22,11.22,11.22,4386,0.0,1.0
2024-11-07,11.22,11.22,11.22,11.22,3,11.22,11.22,11.22,11.22,3,0.0,1.0
2024-11-08,11.23,11.23,11.23,11.23,17669,11.23,11.23,11.23,11.23,17669,0.0,1.0
2024-11-11,11.23,11.23,11.23,11.23,3,11.23,11.23,11.23,11.23,3,0.0,1.0
2024-11-12,11.23,11.23,11.23,11.23,0,11.23,11.23,11.23,11.23,0,0.0,1.0
2024-11-13,11.23,11.23,11.23,11.23,0,11.23,11.23,11.23,11.23,0,0.0,1.0
2024-11-14,11.22,11.22,11.22,11.22,10066,11.22,11.22,11.22,11.22,10066,0.0,1.0
2024-11-15,11.23,11.23,11.23,11.23,7322,11.23,11.23,11.23,11.23,7322,0.0,1.0
2024-11-18,11.25,11.25,11.25,11.25,1491,11.25,11.25,11.25,11.25,1491,0.0,1.0
2024-11-19,11.25,11.25,11.25,11.25,1,11.25,11.25,11.25,11.25,1,0.0,1.0
2024-11-20,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2024-11-21,11.25,11.25,11.25,11.25,2,11.25,11.25,11.25,11.25,2,0.0,1.0
2024-11-22,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2024-11-25,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2024-11-26,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2024-11-27,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2024-11-29,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2024-12-02,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2024-12-03,11.25,11.25,11.25,11.25,18,11.25,11.25,11.25,11.25,18,0.0,1.0
2024-12-04,11.31,11.31,11.29,11.29,15003,11.31,11.31,11.29,11.29,15003,0.0,1.0
2024-12-05,11.31,11.31,11.31,11.31,1,11.31,11.31,11.31,11.31,1,0.0,1.0
2024-12-06,11.34,11.34,11.34,11.34,48988,11.34,11.34,11.34,11.34,48988,0.0,1.0
2024-12-09,11.31,11.34,11.31,11.34,1741,11.31,11.34,11.31,11.34,1741,0.0,1.0
2024-12-10,11.35,11.35,11.34,11.34,65644,11.35,11.35,11.34,11.34,65644,0.0,1.0
2024-12-11,11.35,11.35,11.35,11.35,1,11.35,11.35,11.35,11.35,1,0.0,1.0
2024-12-12,11.34,11.34,11.34,11.34,1811,11.34,11.34,11.34,11.34,1811,0.0,1.0
2024-12-13,11.34,11.34,11.34,11.34,3039,11.34,11.34,11.34,11.34,3039,0.0,1.0
2024-12-16,11.34,11.34,11.34,11.34,9,11.34,11.34,11.34,11.34,9,0.0,1.0
2024-12-17,11.34,11.34,11.34,11.34,0,11.34,11.34,11.34,11.34,0,0.0,1.0
2024-12-18,11.34,11.34,11.34,11.34,1,11.34,11.34,11.34,11.34,1,0.0,1.0
2024-12-19,11.34,11.34,11.34,11.34,0,11.34,11.34,11.34,11.34,0,0.0,1.0
2024-12-20,11.3452,11.35,11.3452,11.35,12054,11.3452,11.35,11.3452,11.35,12054,0.0,1.0
2024-12-23,11.35,11.37,11.35,11.37,1182,11.35,11.37,11.35,11.37,1182,0.0,1.0
2024-12-24,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2024-12-26,11.35,11.35,11.35,11.35,1,11.35,11.35,11.35,11.35,1,0.0,1.0
2024-12-27,11.35,11.35,11.35,11.35,1012,11.35,11.35,11.35,11.35,1012,0.0,1.0
2024-12-30,11.4,11.4,11.4,11.4,109,11.4,11.4,11.4,11.4,109,0.0,1.0
2024-12-31,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-01-02,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-01-03,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-01-06,11.4,11.4,11.4,11.4,199,11.4,11.4,11.4,11.4,199,0.0,1.0
2025-01-07,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-01-08,11.37,11.37,11.37,11.37,320,11.37,11.37,11.37,11.37,320,0.0,1.0
2025-01-10,11.37,11.37,11.37,11.37,0,11.37,11.37,11.37,11.37,0,0.0,1.0
2025-01-13,11.37,11.37,11.37,11.37,0,11.37,11.37,11.37,11.37,0,0.0,1.0
2025-01-14,11.37,11.37,11.37,11.37,112,11.37,11.37,11.37,11.37,112,0.0,1.0
2025-01-15,11.37,11.37,11.37,11.37,182,11.37,11.37,11.37,11.37,182,0.0,1.0
2025-01-16,11.37,11.37,11.37,11.37,108,11.37,11.37,11.37,11.37,108,0.0,1.0
2025-01-17,11.39,11.39,11.39,11.39,115,11.39,11.39,11.39,11.39,115,0.0,1.0
2025-01-21,11.39,11.39,11.39,11.39,183,11.39,11.39,11.39,11.39,183,0.0,1.0
2025-01-22,11.4,11.4,11.4,11.4,196,11.4,11.4,11.4,11.4,196,0.0,1.0
2025-01-23,11.4,11.4,11.4,11.4,160,11.4,11.4,11.4,11.4,160,0.0,1.0
2025-01-24,11.3885,11.45,11.3885,11.45,1118,11.3885,11.45,11.3885,11.45,1118,0.0,1.0
2025-01-27,11.39,11.5,11.3812,11.45,6796,11.39,11.5,11.3812,11.45,6796,0.0,1.0
2025-01-28,11.4,11.4,11.4,11.4,12096,11.4,11.4,11.4,11.4,12096,0.0,1.0
2025-01-29,11.5,11.5,11.5,11.5,302,11.5,11.5,11.5,11.5,302,0.0,1.0
2025-01-30,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-01-31,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-02-03,11.38,11.38,11.38,11.38,189,11.38,11.38,11.38,11.38,189,0.0,1.0
2025-02-04,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-02-05,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-02-06,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-02-07,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-02-10,11.44,11.44,11.44,11.44,299,11.44,11.44,11.44,11.44,299,0.0,1.0
2025-02-11,11.44,11.44,11.44,11.44,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2025-02-12,11.44,11.44,11.44,11.44,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2025-02-13,11.44,11.44,11.44,11.44,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2025-02-14,11.44,11.44,11.44,11.44,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2025-02-18,11.44,11.44,11.44,11.44,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2025-02-19,11.44,11.44,11.44,11.44,137,11.44,11.44,11.44,11.44,137,0.0,1.0
2025-02-20,11.44,11.44,11.44,11.44,1,11.44,11.44,11.44,11.44,1,0.0,1.0
2025-02-21,11.44,11.44,11.44,11.44,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2025-02-24,11.53,11.53,11.52,11.52,152300,11.53,11.53,11.52,11.52,152300,0.0,1.0
2025-02-25,11.5635,11.57,11.54,11.54,8001,11.5635,11.57,11.54,11.54,8001,0.0,1.0
2025-02-26,11.5301,11.5301,11.5301,11.5301,200,11.5301,11.5301,11.5301,11.5301,200,0.0,1.0
2025-02-27,11.5301,11.5301,11.5301,11.5301,0,11.5301,11.5301,11.5301,11.5301,0,0.0,1.0
2025-02-28,11.5301,11.5301,11.5301,11.5301,0,11.5301,11.5301,11.5301,11.5301,0,0.0,1.0
2025-03-03,11.5301,11.5301,11.5301,11.5301,19,11.5301,11.5301,11.5301,11.5301,19,0.0,1.0
2025-03-04,11.5301,11.5301,11.5301,11.5301,7,11.5301,11.5301,11.5301,11.5301,7,0.0,1.0
2025-03-05,11.5301,11.5301,11.5301,11.5301,0,11.5301,11.5301,11.5301,11.5301,0,0.0,1.0
2025-03-06,11.5301,11.5301,11.5301,11.5301,1,11.5301,11.5301,11.5301,11.5301,1,0.0,1.0
2025-03-07,11.54,11.55,11.54,11.55,100100,11.54,11.55,11.54,11.55,100100,0.0,1.0
2025-03-10,11.54,11.54,11.54,11.54,1,11.54,11.54,11.54,11.54,1,0.0,1.0
2025-03-11,11.54,11.54,11.54,11.54,5,11.54,11.54,11.54,11.54,5,0.0,1.0
2025-03-12,11.56,11.56,11.555,11.555,1401,11.56,11.56,11.555,11.555,1401,0.0,1.0
2025-03-13,11.56,11.56,11.56,11.56,36,11.56,11.56,11.56,11.56,36,0.0,1.0
2025-03-14,11.56,11.56,11.56,11.56,0,11.56,11.56,11.56,11.56,0,0.0,1.0
2025-03-17,11.56,11.56,11.56,11.56,903,11.56,11.56,11.56,11.56,903,0.0,1.0
2025-03-18,11.56,11.56,11.56,11.56,0,11.56,11.56,11.56,11.56,0,0.0,1.0
2025-03-19,11.56,11.56,11.56,11.56,0,11.56,11.56,11.56,11.56,0,0.0,1.0
2025-03-20,11.56,11.56,11.56,11.56,0,11.56,11.56,11.56,11.56,0,0.0,1.0
2025-03-21,11.56,11.56,11.56,11.56,1000,11.56,11.56,11.56,11.56,1000,0.0,1.0
2025-03-24,11.56,11.56,11.56,11.56,6,11.56,11.56,11.56,11.56,6,0.0,1.0
2025-03-25,11.54,11.54,11.54,11.54,1000,11.54,11.54,11.54,11.54,1000,0.0,1.0
2025-03-26,11.54,11.54,11.54,11.54,0,11.54,11.54,11.54,11.54,0,0.0,1.0
2025-03-27,11.59,11.59,11.59,11.59,24758,11.59,11.59,11.59,11.59,24758,0.0,1.0
2025-03-28,11.59,11.59,11.59,11.59,3,11.59,11.59,11.59,11.59,3,0.0,1.0
2025-03-31,11.59,11.59,11.59,11.59,21,11.59,11.59,11.59,11.59,21,0.0,1.0
2025-04-01,11.59,11.59,11.59,11.59,5,11.59,11.59,11.59,11.59,5,0.0,1.0
2025-04-02,11.59,11.59,11.59,11.59,0,11.59,11.59,11.59,11.59,0,0.0,1.0
2025-04-03,11.59,11.59,11.59,11.59,0,11.59,11.59,11.59,11.59,0,0.0,1.0
2025-04-04,11.59,11.59,11.59,11.59,21,11.59,11.59,11.59,11.59,21,0.0,1.0
2025-04-07,11.59,11.59,11.59,11.59,0,11.59,11.59,11.59,11.59,0,0.0,1.0
2025-04-08,11.62,11.62,11.62,11.62,5600,11.62,11.62,11.62,11.62,5600,0.0,1.0
2025-04-09,11.62,11.62,11.62,11.62,0,11.62,11.62,11.62,11.62,0,0.0,1.0
2025-04-10,11.64,11.64,11.64,11.64,2041,11.64,11.64,11.64,11.64,2041,0.0,1.0
2025-04-11,11.64,11.64,11.64,11.64,32,11.64,11.64,11.64,11.64,32,0.0,1.0
2025-04-14,11.64,11.64,11.64,11.64,3,11.64,11.64,11.64,11.64,3,0.0,1.0
2025-04-15,11.64,11.64,11.64,11.64,0,11.64,11.64,11.64,11.64,0,0.0,1.0
2025-04-16,11.65,11.65,11.65,11.65,200,11.65,11.65,11.65,11.65,200,0.0,1.0
2025-04-17,11.65,11.65,11.65,11.65,0,11.65,11.65,11.65,11.65,0,0.0,1.0
2025-04-21,11.65,11.65,11.65,11.65,1200,11.65,11.65,11.65,11.65,1200,0.0,1.0
2025-04-22,11.65,11.65,11.65,11.65,294221,11.65,11.65,11.65,11.65,294221,0.0,1.0
2025-04-23,11.66,11.66,11.66,11.66,2000,11.66,11.66,11.66,11.66,2000,0.0,1.0
2025-04-24,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2025-04-25,11.67,11.67,11.67,11.67,1093,11.67,11.67,11.67,11.67,1093,0.0,1.0
2025-04-28,11.67,11.67,11.67,11.67,0,11.67,11.67,11.67,11.67,0,0.0,1.0
2025-04-29,11.67,11.67,11.67,11.67,0,11.67,11.67,11.67,11.67,0,0.0,1.0
2025-04-30,11.67,11.67,11.67,11.67,12,11.67,11.67,11.67,11.67,12,0.0,1.0
2025-05-01,11.67,11.67,11.67,11.67,0,11.67,11.67,11.67,11.67,0,0.0,1.0
2025-05-02,11.67,11.67,11.67,11.67,0,11.67,11.67,11.67,11.67,0,0.0,1.0
2025-05-05,11.67,11.67,11.67,11.67,5,11.67,11.67,11.67,11.67,5,0.0,1.0
2025-05-06,11.69,11.75,11.69,11.75,825,11.69,11.75,11.69,11.75,825,0.0,1.0
2025-05-07,11.77,11.77,11.74,11.74,5083,11.77,11.77,11.74,11.74,5083,0.0,1.0
2025-05-08,11.7,11.87,11.7,11.76,19128,11.7,11.87,11.7,11.76,19128,0.0,1.0
2025-05-09,11.7,11.7,11.7,11.7,3832,11.7,11.7,11.7,11.7,3832,0.0,1.0
2025-05-12,11.6345,11.6345,11.6,11.6,1296,11.6345,11.6345,11.6,11.6,1296,0.0,1.0
2025-05-13,11.6345,11.6345,11.6345,11.6345,6,11.6345,11.6345,11.6345,11.6345,6,0.0,1.0
2025-05-14,11.6345,11.6345,11.6345,11.6345,4,11.6345,11.6345,11.6345,11.6345,4,0.0,1.0
2025-05-15,11.6345,11.6345,11.6345,11.6345,2,11.6345,11.6345,11.6345,11.6345,2,0.0,1.0
2025-05-16,11.6345,11.6345,11.6345,11.6345,6,11.6345,11.6345,11.6345,11.6345,6,0.0,1.0
2025-05-19,11.71,11.71,11.71,11.71,702,11.71,11.71,11.71,11.71,702,0.0,1.0
2025-05-20,11.71,11.71,11.71,11.71,0,11.71,11.71,11.71,11.71,0,0.0,1.0
2025-05-21,11.71,11.71,11.71,11.71,0,11.71,11.71,11.71,11.71,0,0.0,1.0
2025-05-22,11.78,11.78,11.71,11.71,437,11.78,11.78,11.71,11.71,437,0.0,1.0
2025-05-23,11.78,11.78,11.78,11.78,0,11.78,11.78,11.78,11.78,0,0.0,1.0
2025-05-27,11.78,11.78,11.78,11.78,40,11.78,11.78,11.78,11.78,40,0.0,1.0
2025-05-28,11.78,11.78,11.78,11.78,8,11.78,11.78,11.78,11.78,8,0.0,1.0
2025-05-29,11.78,11.78,11.78,11.78,2,11.78,11.78,11.78,11.78,2,0.0,1.0
2025-05-30,11.78,11.78,11.78,11.78,2,11.78,11.78,11.78,11.78,2,0.0,1.0
2025-06-02,11.78,11.78,11.78,11.78,0,11.78,11.78,11.78,11.78,0,0.0,1.0
2025-06-03,11.78,11.78,11.78,11.78,13,11.78,11.78,11.78,11.78,13,0.0,1.0
2025-06-04,11.78,11.78,11.78,11.78,12,11.78,11.78,11.78,11.78,12,0.0,1.0
2025-06-05,11.78,11.78,11.78,11.78,27,11.78,11.78,11.78,11.78,27,0.0,1.0
2025-06-06,11.78,11.78,11.78,11.78,0,11.78,11.78,11.78,11.78,0,0.0,1.0
2025-06-09,11.78,11.78,11.78,11.78,14,11.78,11.78,11.78,11.78,14,0.0,1.0
2025-06-10,11.78,11.78,11.78,11.78,29,11.78,11.78,11.78,11.78,29,0.0,1.0
2025-06-11,11.78,11.78,11.78,11.78,0,11.78,11.78,11.78,11.78,0,0.0,1.0
2025-06-12,11.78,11.78,11.78,11.78,12,11.78,11.78,11.78,11.78,12,0.0,1.0
2025-06-13,11.78,11.78,11.78,11.78,0,11.78,11.78,11.78,11.78,0,0.0,1.0
2025-06-16,11.84,11.84,11.84,11.84,222,11.84,11.84,11.84,11.84,222,0.0,1.0
2025-06-17,11.84,11.84,11.84,11.84,12,11.84,11.84,11.84,11.84,12,0.0,1.0
2025-06-18,11.84,11.84,11.84,11.84,0,11.84,11.84,11.84,11.84,0,0.0,1.0
2025-06-20,11.84,11.84,11.84,11.84,20,11.84,11.84,11.84,11.84,20,0.0,1.0
2025-06-23,11.84,11.84,11.84,11.84,83,11.84,11.84,11.84,11.84,83,0.0,1.0
2025-06-24,11.78,11.78,11.78,11.78,101,11.78,11.78,11.78,11.78,101,0.0,1.0
2025-06-25,11.78,11.78,11.78,11.78,0,11.78,11.78,11.78,11.78,0,0.0,1.0
2025-06-26,11.78,11.78,11.78,11.78,0,11.78,11.78,11.78,11.78,0,0.0,1.0
2025-06-27,11.78,11.78,11.78,11.78,121,11.78,11.78,11.78,11.78,121,0.0,1.0
2025-06-30,11.78,11.78,11.78,11.78,80,11.78,11.78,11.78,11.78,80,0.0,1.0
2025-07-01,11.78,11.78,11.78,11.78,0,11.78,11.78,11.78,11.78,0,0.0,1.0
2025-07-02,11.78,11.78,11.78,11.78,0,11.78,11.78,11.78,11.78,0,0.0,1.0
2025-07-03,11.78,11.78,11.78,11.78,0,11.78,11.78,11.78,11.78,0,0.0,1.0
2025-07-07,11.78,11.78,11.78,11.78,15,11.78,11.78,11.78,11.78,15,0.0,1.0
2025-07-08,11.8717,11.89,11.8717,11.89,200,11.8717,11.89,11.8717,11.89,200,0.0,1.0
2025-07-09,11.8717,11.8717,11.8717,11.8717,2,11.8717,11.8717,11.8717,11.8717,2,0.0,1.0
2025-07-10,11.84,11.84,11.84,11.84,175,11.84,11.84,11.84,11.84,175,0.0,1.0
2025-07-11,11.84,11.84,11.84,11.84,0,11.84,11.84,11.84,11.84,0,0.0,1.0
2025-07-14,11.8582,11.89,11.84,11.89,519,11.8582,11.89,11.84,11.89,519,0.0,1.0
2025-07-15,11.8899,11.8899,11.865,11.865,216,11.8899,11.8899,11.865,11.865,216,0.0,1.0
2025-07-16,11.8899,11.8899,11.8899,11.8899,0,11.8899,11.8899,11.8899,11.8899,0,0.0,1.0
2025-07-17,11.9,11.9,11.89,11.89,8634,11.9,11.9,11.89,11.89,8634,0.0,1.0
2025-07-18,11.9,11.9,11.9,11.9,5,11.9,11.9,11.9,11.9,5,0.0,1.0
2025-07-21,11.9,11.9,11.9,11.9,12,11.9,11.9,11.9,11.9,12,0.0,1.0
2025-07-22,11.9,11.9,11.9,11.9,10,11.9,11.9,11.9,11.9,10,0.0,1.0
2025-07-23,11.9,11.9,11.9,11.9,9,11.9,11.9,11.9,11.9,9,0.0,1.0
2025-07-24,11.9,11.9,11.9,11.9,8,11.9,11.9,11.9,11.9,8,0.0,1.0
2025-07-25,11.9,11.9,11.9,11.9,7,11.9,11.9,11.9,11.9,7,0.0,1.0
2025-07-28,11.9,11.9,11.9,11.9,124,11.9,11.9,11.9,11.9,124,0.0,1.0
2025-07-29,11.9,11.9,11.9,11.9,7,11.9,11.9,11.9,11.9,7,0.0,1.0
2025-07-30,11.9,11.9,11.9,11.9,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2025-07-31,11.9,11.9,11.9,11.9,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2025-08-01,11.9,11.9,11.9,11.9,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2025-08-04,11.9,11.9,11.9,11.9,6,11.9,11.9,11.9,11.9,6,0.0,1.0
2025-08-05,11.9,11.9,11.9,11.9,40,11.9,11.9,11.9,11.9,40,0.0,1.0
2025-08-06,11.9,11.9,11.9,11.9,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2025-08-07,11.9,11.9,11.9,11.9,110,11.9,11.9,11.9,11.9,110,0.0,1.0
2025-08-08,11.9119,11.92,11.89,11.89,794,11.9119,11.92,11.89,11.89,794,0.0,1.0
2025-08-11,11.95,11.95,11.92,11.92,2821,11.95,11.95,11.92,11.92,2821,0.0,1.0
2025-08-12,11.95,11.95,11.95,11.95,0,11.95,11.95,11.95,11.95,0,0.0,1.0
2025-08-13,11.95,11.95,11.95,11.95,500,11.95,11.95,11.95,11.95,500,0.0,1.0
2025-08-14,11.99,11.99,11.94,11.95,124204,11.99,11.99,11.94,11.95,124204,0.0,1.0
2025-08-15,11.97,11.97,11.97,11.97,150143,11.97,11.97,11.97,11.97,150143,0.0,1.0
2025-08-18,11.92,11.92,11.92,11.92,167,11.92,11.92,11.92,11.92,167,0.0,1.0
2025-08-19,11.9408,11.97,11.9408,11.9699,4049,11.9408,11.97,11.9408,11.9699,4049,0.0,1.0
2025-08-20,11.9408,11.9408,11.9408,11.9408,108,11.9408,11.9408,11.9408,11.9408,108,0.0,1.0
2025-08-21,11.9734,11.9734,11.9734,11.9734,100,11.9734,11.9734,11.9734,11.9734,100,0.0,1.0
2025-08-22,11.9734,11.9734,11.9734,11.9734,11,11.9734,11.9734,11.9734,11.9734,11,0.0,1.0
2025-08-25,11.97,11.99,11.97,11.99,252,11.97,11.99,11.97,11.99,252,0.0,1.0
2025-08-26,11.97,11.97,11.97,11.97,22,11.97,11.97,11.97,11.97,22,0.0,1.0
2025-08-27,11.97,11.97,11.97,11.97,35,11.97,11.97,11.97,11.97,35,0.0,1.0
2025-08-28,11.98,11.98,11.98,11.98,1100,11.98,11.98,11.98,11.98,1100,0.0,1.0
2025-08-29,12.02,12.175,11.98,11.9897,169595,12.02,12.175,11.98,11.9897,169595,0.0,1.0
2025-09-02,11.98,12.5,11.95,11.99,21906,11.98,12.5,11.95,11.99,21906,0.0,1.0
2025-09-03,12.6,13.1,11.2,12.1,5725,12.6,13.1,11.2,12.1,5725,0.0,1.0
2025-09-04,12.15,12.408,11.75,12.408,5504,12.15,12.408,11.75,12.408,5504,0.0,1.0
2025-09-05,12.15,12.15,12.15,12.15,38,12.15,12.15,12.15,12.15,38,0.0,1.0
2025-09-08,18.43,24.29,12.5,12.5,23594,18.43,24.29,12.5,12.5,23594,0.0,1.0
2025-09-09,16.95,17.98,15.02,17.19,5825,16.95,17.98,15.02,17.19,5825,0.0,1.0
2025-09-10,12.71,22.5,12.71,17.5,14864,12.71,22.5,12.71,17.5,14864,0.0,1.0
2025-09-11,14.0,18.07,13.42,13.69,12449,14.0,18.07,13.42,13.69,12449,0.0,1.0
2025-09-12,14.34,14.34,11.0,13.257379,8877,14.34,14.34,11.0,13.257379,8877,0.0,1.0
2025-09-15,14.28,14.28,11.75,13.13,6108,14.28,14.28,11.75,13.13,6108,0.0,1.0
2025-09-16,13.11,14.25,11.88,13.4,9130,13.11,14.25,11.88,13.4,9130,0.0,1.0
2025-09-17,13.4,13.625,12.6999,12.7,3986,13.4,13.625,12.6999,12.7,3986,0.0,1.0
2025-09-18,15.1099,16.21,13.5,13.5,9473,15.1099,16.21,13.5,13.5,9473,0.0,1.0
2025-09-19,22.2,42.0,18.43,23.81,1117339,22.2,42.0,18.43,23.81,1117339,0.0,1.0
2025-09-22,20.31,20.44,16.16,16.93,55910,20.31,20.44,16.16,16.93,55910,0.0,1.0
2025-09-23,18.496,20.91,16.0,20.09,30622,18.496,20.91,16.0,20.09,30622,0.0,1.0
2025-09-24,14.2,16.7809,12.5,15.1,35793,14.2,16.7809,12.5,15.1,35793,0.0,1.0
2025-09-25,13.35,14.25,12.15,13.7,17601,13.35,14.25,12.15,13.7,17601,0.0,1.0
2025-09-26,13.5,13.7,11.6,12.3,9338,13.5,13.7,11.6,12.3,9338,0.0,1.0
2025-09-29,12.6,13.69,12.04,13.69,4888,12.6,13.69,12.04,13.69,4888,0.0,1.0
2025-09-30,12.82,14.58,12.22,12.82,4802,12.82,14.58,12.22,12.82,4802,0.0,1.0
2025-10-01,12.81,12.81,12.81,12.81,2315,12.81,12.81,12.81,12.81,2315,0.0,1.0
2025-10-02,12.85,13.23,12.0,13.23,3413,12.85,13.23,12.0,13.23,3413,0.0,1.0
2025-10-03,12.2207,13.64,11.38,12.518,9280,12.2207,13.64,11.38,12.518,9280,0.0,1.0
2025-10-06,10.5,12.29,10.5,11.41,9064,10.5,12.29,10.5,11.41,9064,0.0,1.0
2025-10-07,10.3,11.5,10.3,10.98,7269,10.3,11.5,10.3,10.98,7269,0.0,1.0
2025-10-08,10.28,10.3,9.99,9.99,4891,10.28,10.3,9.99,9.99,4891,0.0,1.0
2025-10-09,10.02,10.38,10.0,10.38,5375,10.02,10.38,10.0,10.38,5375,0.0,1.0
2025-10-10,10.445,10.445,10.0001,10.0001,2185,10.445,10.445,10.0001,10.0001,2185,0.0,1.0
2025-10-13,10.5,10.79,10.5,10.79,742,10.5,10.79,10.5,10.79,742,0.0,1.0
2025-10-14,11.64,11.64,10.99,10.99,2062,11.64,11.64,10.99,10.99,2062,0.0,1.0
2025-10-15,11.79,13.0,10.395,12.5,23058,11.79,13.0,10.395,12.5,23058,0.0,1.0
2025-10-16,11.5,12.6668,10.9,11.12,11051,11.5,12.6668,10.9,11.12,11051,0.0,1.0
2025-10-17,10.01,12.07,9.3,10.97,23942,10.01,12.07,9.3,10.97,23942,0.0,1.0
2025-10-20,8.32,10.05,8.0,10.05,744204,8.32,10.05,8.0,10.05,744204,0.0,1.0
2025-10-21,13.5,15.97,11.6629,13.0,3503269,13.5,15.97,11.6629,13.0,3503269,0.0,1.0
2025-10-22,9.42,10.8,8.2626,10.45,190823,9.42,10.8,8.2626,10.45,190823,0.0,1.0
2025-10-23,9.9,10.04,8.67,8.98,55323,9.9,10.04,8.67,8.98,55323,0.0,1.0
2025-10-24,9.6,9.9824,9.02,9.02,20137,9.6,9.9824,9.02,9.02,20137,0.0,1.0
2025-10-27,9.0,9.6,9.0,9.51,16709,9.0,9.6,9.0,9.51,16709,0.0,1.0
2025-10-28,8.8,9.38,8.502,9.0,123372,8.8,9.38,8.502,9.0,123372,0.0,1.0
2025-10-29,8.525,9.1592,8.46,8.83,109341,8.525,9.1592,8.46,8.83,109341,0.0,1.0
2025-10-30,7.7,8.75,7.0,8.25,318764,7.7,8.75,7.0,8.25,318764,0.0,1.0
2025-10-31,7.6454,7.94,7.15,7.57,283514,7.6454,7.94,7.15,7.57,283514,0.0,1.0
2025-11-03,7.1,7.9309,6.66,7.9309,10834,7.1,7.9309,6.66,7.9309,10834,0.0,1.0
2025-11-04,6.16,6.5,5.58,6.5,17544,6.16,6.5,5.58,6.5,17544,0.0,1.0
2025-11-05,7.51,8.8799,5.43,6.03,40603,7.51,8.8799,5.43,6.03,40603,0.0,1.0
2025-11-06,7.855,8.15,6.16,6.75,103559,7.855,8.15,6.16,6.75,103559,0.0,1.0
2025-11-07,7.31,7.6006,7.2769,7.44,9464,7.31,7.6006,7.2769,7.44,9464,0.0,1.0
2025-11-10,7.123,7.48,6.69,6.7,13558,7.123,7.48,6.69,6.7,13558,0.0,1.0
2025-11-11,7.5,7.7,6.475,7.028,37084,7.5,7.7,6.475,7.028,37084,0.0,1.0
2025-11-12,7.75,8.53,7.1,7.49,114637,7.75,8.53,7.1,7.49,114637,0.0,1.0
2025-11-13,7.18,7.18,6.9001,7.06,18095,7.18,7.18,6.9001,7.06,18095,0.0,1.0
2025-11-14,6.75,6.8826,6.0,6.75,15325,6.75,6.8826,6.0,6.75,15325,0.0,1.0
2025-11-17,6.745,7.2,6.15,6.8024,14752,6.745,7.2,6.15,6.8024,14752,0.0,1.0
2025-11-18,6.98,7.65,6.6999,6.7,38523,6.98,7.65,6.6999,6.7,38523,0.0,1.0
2025-11-19,6.88,7.05,6.7,6.83,13500,6.88,7.05,6.7,6.83,13500,0.0,1.0
2025-11-20,6.89,7.1768,6.7601,6.79,26143,6.89,7.1768,6.7601,6.79,26143,0.0,1.0
2025-11-21,7.1,7.36,6.8742,6.8742,16260,7.1,7.36,6.8742,6.8742,16260,0.0,1.0
2025-11-24,7.46,7.77,7.3305,7.36,7885,7.46,7.77,7.3305,7.36,7885,0.0,1.0
2025-11-25,7.5237,8.0302,7.4,7.45,9185,7.5237,8.0302,7.4,7.45,9185,0.0,1.0
2025-11-26,7.53,7.77,7.52,7.53,9614,7.53,7.77,7.52,7.53,9614,0.0,1.0