date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-03,13.9301,14.24,13.7,14.15,5829,13.9301,14.24,13.7,14.15,5829,0.0,1.0
2023-05-04,13.08,14.63,13.08,14.0,3785,13.08,14.63,13.08,14.0,3785,0.0,1.0
2023-05-05,12.605,12.68,12.5,12.63,2898,12.605,12.68,12.5,12.63,2898,0.0,1.0
2023-05-08,12.5851,12.71,12.47,12.6,2646,12.5851,12.71,12.47,12.6,2646,0.0,1.0
2023-05-09,13.8775,13.89,13.01,13.218,5515,13.8775,13.89,13.01,13.218,5515,0.0,1.0
2023-05-10,14.335,14.5,14.17,14.33,4025,14.335,14.5,14.17,14.33,4025,0.0,1.0
2023-05-11,15.17,15.44,15.12,15.44,2151,15.17,15.44,15.12,15.44,2151,0.0,1.0
2023-05-12,15.317,15.69,15.15,15.6,2244,15.317,15.69,15.15,15.6,2244,0.0,1.0
2023-05-15,15.33,15.5767,15.15,15.15,2638,15.33,15.5767,15.15,15.15,2638,0.0,1.0
2023-05-16,16.294,16.33,15.791,15.84,2949,16.294,16.33,15.791,15.84,2949,0.0,1.0
2023-05-17,15.935,16.235,15.935,16.235,1232,15.935,16.235,15.935,16.235,1232,0.0,1.0
2023-05-18,14.711,15.5941,14.711,15.3883,2015,14.711,15.5941,14.711,15.3883,2015,0.0,1.0
2023-05-19,14.7004,14.89,14.29,14.3893,4023,14.7004,14.89,14.29,14.3893,4023,0.0,1.0
2023-05-22,14.561,14.561,14.561,14.561,366,14.561,14.561,14.561,14.561,366,0.0,1.0
2023-05-23,14.34,14.38,14.3,14.38,260,14.34,14.38,14.3,14.38,260,0.0,1.0
2023-05-24,14.35,14.35,14.35,14.35,116,14.35,14.35,14.35,14.35,116,0.0,1.0
2023-05-25,14.745,14.82,14.745,14.82,1028,14.745,14.82,14.745,14.82,1028,0.0,1.0
2023-05-26,14.6617,14.8,14.51,14.51,1635,14.6617,14.8,14.51,14.51,1635,0.0,1.0
2023-05-30,14.84,14.84,14.66,14.66,391,14.84,14.84,14.66,14.66,391,0.0,1.0
2023-05-31,14.675,14.675,14.675,14.675,19,14.675,14.675,14.675,14.675,19,0.0,1.0
2023-06-01,15.68,15.7217,15.56,15.56,2673,15.68,15.7217,15.56,15.56,2673,0.0,1.0
2023-06-02,15.5236,15.5691,15.5236,15.5691,1044,15.5236,15.5691,15.5236,15.5691,1044,0.0,1.0
2023-06-05,14.238,14.78,14.238,14.78,1800,14.238,14.78,14.238,14.78,1800,0.0,1.0
2023-06-06,14.97,14.97,14.4128,14.4128,167,14.97,14.97,14.4128,14.4128,167,0.0,1.0
2023-06-07,15.5451,15.5451,15.26,15.28,1693,15.5451,15.5451,15.26,15.28,1693,0.0,1.0
2023-06-08,15.7356,15.7356,15.5004,15.53,2774,15.7356,15.7356,15.5004,15.53,2774,0.0,1.0
2023-06-09,17.2179,17.38,16.581,16.76,5626,17.2179,17.38,16.581,16.76,5626,0.0,1.0
2023-06-12,19.1676,19.69,18.83,18.83,7280,19.1676,19.69,18.83,18.83,7280,0.0,1.0
2023-06-13,20.0264,20.72,19.87,20.7,4059,20.0264,20.72,19.87,20.7,4059,0.0,1.0
2023-06-14,20.66,20.8799,20.27,20.3,4822,20.66,20.8799,20.27,20.3,4822,0.0,1.0
2023-06-15,21.023,22.92,21.0,22.35,11600,21.023,22.92,21.0,22.35,11600,0.0,1.0
2023-06-16,20.955,21.52,20.955,21.36,1626,20.955,21.52,20.955,21.36,1626,0.0,1.0
2023-06-20,18.986,19.0,18.63,18.63,2259,18.986,19.0,18.63,18.63,2259,0.0,1.0
2023-06-21,18.73,19.12,18.73,18.99,5897,18.73,19.12,18.73,18.99,5897,0.0,1.0
2023-06-22,18.4154,18.5,18.4154,18.49,302,18.4154,18.5,18.4154,18.49,302,0.0,1.0
2023-06-23,18.3449,18.3449,18.305,18.305,135,18.3449,18.3449,18.305,18.305,135,0.0,1.0
2023-06-26,17.57,17.62,17.57,17.62,2927,17.57,17.62,17.57,17.62,2927,0.0,1.0
2023-06-27,17.9235,17.9328,17.9235,17.9328,143,17.9235,17.9328,17.9235,17.9328,143,0.0,1.0
2023-06-28,18.125,18.28,18.125,18.279,633,18.125,18.28,18.125,18.279,633,0.0,1.0
2023-06-29,19.7352,19.7352,19.2,19.2,1046,19.7352,19.7352,19.2,19.2,1046,0.0,1.0
2023-06-30,20.88,21.15,20.6,20.6,2479,20.88,21.15,20.6,20.6,2479,0.0,1.0
2023-07-03,19.685,19.86,19.685,19.86,1527,19.685,19.86,19.685,19.86,1527,0.0,1.0
2023-07-05,18.715,18.715,18.57,18.57,674,18.715,18.715,18.57,18.57,674,0.0,1.0
2023-07-06,18.48,18.48,18.46,18.46,338,18.48,18.48,18.46,18.46,338,0.0,1.0
2023-07-07,18.875,19.03,18.71,18.71,320,18.875,19.03,18.71,18.71,320,0.0,1.0
2023-07-10,18.4901,19.079,18.4901,19.079,502,18.4901,19.079,18.4901,19.079,502,0.0,1.0
2023-07-11,18.25,18.369,18.21,18.339,932,18.25,18.369,18.21,18.339,932,0.0,1.0
2023-07-12,18.56,18.679,18.56,18.679,101,18.56,18.679,18.56,18.679,101,0.0,1.0
2023-07-13,19.03,19.03,18.45,18.675,2906,19.03,19.03,18.45,18.675,2906,0.0,1.0
2023-07-14,19.6805,19.6805,19.23,19.23,801,19.6805,19.6805,19.23,19.23,801,0.0,1.0
2023-07-17,19.9315,20.0,19.71,19.8,611,19.9315,20.0,19.71,19.8,611,0.0,1.0
2023-07-18,19.675,19.675,19.675,19.675,201,19.675,19.675,19.675,19.675,201,0.0,1.0
2023-07-19,19.76,19.775,19.59,19.59,745,19.76,19.775,19.59,19.59,745,0.0,1.0
2023-07-20,19.966,19.966,19.83,19.83,109,19.966,19.966,19.83,19.83,109,0.0,1.0
2023-07-21,19.7206,19.7206,19.7206,19.7206,109,19.7206,19.7206,19.7206,19.7206,109,0.0,1.0
2023-07-24,19.735,19.86,19.67,19.671,682,19.735,19.86,19.67,19.671,682,0.0,1.0
2023-07-25,19.915,19.92,19.612,19.612,418,19.915,19.92,19.612,19.612,418,0.0,1.0
2023-07-26,19.8917,19.959,19.8917,19.959,100,19.8917,19.959,19.8917,19.959,100,0.0,1.0
2023-07-27,20.5,20.5,19.93,19.94,1519,20.5,20.5,19.93,19.94,1519,0.0,1.0
2023-07-28,20.51,20.64,20.4852,20.64,1000,20.51,20.64,20.4852,20.64,1000,0.0,1.0
2023-07-31,20.2,20.39,20.2,20.39,2147,20.2,20.39,20.2,20.39,2147,0.0,1.0
2023-08-01,20.124,20.41,20.1,20.33,2750,20.124,20.41,20.1,20.33,2750,0.0,1.0
2023-08-02,19.845,20.26,19.845,20.26,807,19.845,20.26,19.845,20.26,807,0.0,1.0
2023-08-03,19.955,20.04,19.955,20.04,120,19.955,20.04,19.955,20.04,120,0.0,1.0
2023-08-04,19.94,20.08,19.94,20.06,2381,19.94,20.08,19.94,20.06,2381,0.0,1.0
2023-08-07,19.8809,20.06,19.8809,19.939,451,19.8809,20.06,19.8809,19.939,451,0.0,1.0
2023-08-08,19.46,19.47,19.46,19.47,227,19.46,19.47,19.46,19.47,227,0.0,1.0
2023-08-09,19.375,19.375,19.375,19.375,10,19.375,19.375,19.375,19.375,10,0.0,1.0
2023-08-10,19.31,19.52,19.31,19.519,842,19.31,19.52,19.31,19.519,842,0.0,1.0
2023-08-11,19.535,19.62,19.535,19.619,1088,19.535,19.62,19.535,19.619,1088,0.0,1.0
2023-08-14,19.46,19.655,19.46,19.655,155,19.46,19.655,19.46,19.655,155,0.0,1.0
2023-08-15,19.045,19.24,19.045,19.19,1454,19.045,19.24,19.045,19.19,1454,0.0,1.0
2023-08-16,18.02,19.05,18.02,18.56,7535,18.02,19.05,18.02,18.56,7535,0.0,1.0
2023-08-17,18.73,18.86,18.73,18.755,2241,18.73,18.86,18.73,18.755,2241,0.0,1.0
2023-08-18,18.66,18.66,18.66,18.66,6,18.66,18.66,18.66,18.66,6,0.0,1.0
2023-08-21,18.4433,18.68,18.38,18.68,7409,18.4433,18.68,18.38,18.68,7409,0.0,1.0
2023-08-22,18.2821,18.48,18.2821,18.479,10680,18.2821,18.48,18.2821,18.479,10680,0.0,1.0
2023-08-23,18.101,18.219,18.101,18.21,410,18.101,18.219,18.101,18.21,410,0.0,1.0
2023-08-24,18.24,18.29,18.2,18.289,1520,18.24,18.29,18.2,18.289,1520,0.0,1.0
2023-08-25,18.1797,18.26,18.07,18.249,918,18.1797,18.26,18.07,18.249,918,0.0,1.0
2023-08-28,18.2099,18.2099,18.2099,18.2099,4,18.2099,18.2099,18.2099,18.2099,4,0.0,1.0
2023-08-29,17.7175,19.23,17.7175,19.23,1266,17.7175,19.23,17.7175,19.23,1266,0.0,1.0
2023-08-30,17.3937,17.47,17.3937,17.47,1381,17.3937,17.47,17.3937,17.47,1381,0.0,1.0
2023-08-31,16.3076,16.47,16.2501,16.47,4058,16.3076,16.47,16.2501,16.47,4058,0.0,1.0
2023-09-01,16.2381,16.32,16.2381,16.3181,840,16.2381,16.32,16.2381,16.3181,840,0.0,1.0
2023-09-05,15.5537,16.045,15.52,16.02,3857,15.5537,16.045,15.52,16.02,3857,0.0,1.0
2023-09-06,14.875,15.0975,14.81,14.94,5380,14.875,15.0975,14.81,14.94,5380,0.0,1.0
2023-09-07,15.45,15.67,15.2636,15.2636,1019,15.45,15.67,15.2636,15.2636,1019,0.0,1.0
2023-09-08,15.095,15.41,15.095,15.41,505,15.095,15.41,15.095,15.41,505,0.0,1.0
2023-09-11,14.6829,15.2,14.66,15.2,1305,14.6829,15.2,14.66,15.2,1305,0.0,1.0
2023-09-12,14.4535,14.4535,14.4,14.4,1113,14.4535,14.4535,14.4,14.4,1113,0.0,1.0
2023-09-13,14.665,14.665,14.57,14.57,1003,14.665,14.665,14.57,14.57,1003,0.0,1.0
2023-09-14,14.725,14.82,14.71,14.71,31257,14.725,14.82,14.71,14.71,31257,0.0,1.0
2023-09-15,15.9009,16.02,15.69,15.785,4000,15.9009,16.02,15.69,15.785,4000,0.0,1.0
2023-09-18,16.33,16.51,16.33,16.38,21916,16.33,16.51,16.33,16.38,21916,0.0,1.0
2023-09-19,16.9,16.979,16.57,16.642,3869,16.9,16.979,16.57,16.642,3869,0.0,1.0
2023-09-20,17.9,18.07,17.08,17.08,12977,17.9,18.07,17.08,17.08,12977,0.0,1.0
2023-09-21,17.8308,18.53,17.751,18.435,15179,17.8308,18.53,17.751,18.435,15179,0.0,1.0
2023-09-22,18.215,18.22,18.0,18.22,12079,18.215,18.22,18.0,18.22,12079,0.0,1.0
2023-09-25,17.495,18.0296,17.38,17.81,15702,17.495,18.0296,17.38,17.81,15702,0.0,1.0
2023-09-26,16.645,16.99,16.645,16.99,1732,16.645,16.99,16.645,16.99,1732,0.0,1.0
2023-09-27,16.61,16.67,16.61,16.661,1411,16.61,16.67,16.61,16.661,1411,0.0,1.0
2023-09-28,15.935,15.935,15.91,15.91,353,15.935,15.935,15.91,15.91,353,0.0,1.0
2023-09-29,15.765,15.95,15.7001,15.922,4642,15.765,15.95,15.7001,15.922,4642,0.0,1.0
2023-10-02,15.1735,15.48,15.1735,15.48,2910,15.1735,15.48,15.1735,15.48,2910,0.0,1.0
2023-10-03,14.71,14.93,14.71,14.85,5231,14.71,14.93,14.71,14.85,5231,0.0,1.0
2023-10-04,14.335,14.47,14.335,14.462,1257,14.335,14.47,14.335,14.462,1257,0.0,1.0
2023-10-05,13.9631,14.33,13.9631,14.33,5490,13.9631,14.33,13.9631,14.33,5490,0.0,1.0
2023-10-06,13.98,14.05,13.58,13.6603,9276,13.98,14.05,13.58,13.6603,9276,0.0,1.0
2023-10-09,14.3091,14.84,14.3091,14.77,5905,14.3091,14.84,14.3091,14.77,5905,0.0,1.0
2023-10-10,14.91,15.06,14.91,15.06,2092,14.91,15.06,14.91,15.06,2092,0.0,1.0
2023-10-11,15.84,16.05,15.65,15.93,24499,15.84,16.05,15.65,15.93,24499,0.0,1.0
2023-10-12,16.4314,16.4314,16.1313,16.14,1604,16.4314,16.4314,16.1313,16.14,1604,0.0,1.0
2023-10-13,16.121,16.3,16.06,16.3,632,16.121,16.3,16.06,16.3,632,0.0,1.0
2023-10-16,16.94,17.37,16.89,17.156,8181,16.94,17.37,16.89,17.156,8181,0.0,1.0
2023-10-17,16.205,16.35,16.205,16.33,2395,16.205,16.35,16.205,16.33,2395,0.0,1.0
2023-10-18,15.7771,16.0991,15.7,16.0,7707,15.7771,16.0991,15.7,16.0,7707,0.0,1.0
2023-10-19,15.48,15.48,14.18,15.18,6897,15.48,15.48,14.18,15.18,6897,0.0,1.0
2023-10-20,16.01,16.01,15.71,15.73,6032,16.01,16.01,15.71,15.73,6032,0.0,1.0
2023-10-23,16.02,16.02,15.76,15.8025,4769,16.02,16.02,15.76,15.8025,4769,0.0,1.0
2023-10-24,16.535,16.535,16.03,16.111,6104,16.535,16.535,16.03,16.111,6104,0.0,1.0
2023-10-25,16.45,16.45,16.25,16.26,3707,16.45,16.45,16.25,16.26,3707,0.0,1.0
2023-10-26,17.2693,17.2693,17.03,17.06,4653,17.2693,17.2693,17.03,17.06,4653,0.0,1.0
2023-10-27,18.1467,18.2,17.94,17.95,3205,18.1467,18.2,17.94,17.95,3205,0.0,1.0
2023-10-30,18.3459,18.47,18.2717,18.47,3199,18.3459,18.47,18.2717,18.47,3199,0.0,1.0
2023-10-31,18.2204,18.286,18.2204,18.286,1156,18.2204,18.286,18.2204,18.286,1156,0.0,1.0
2023-11-01,17.8054,17.88,17.66,17.88,7410,17.8054,17.88,17.66,17.88,7410,0.0,1.0
2023-11-02,17.5,17.788,17.5,17.788,3754,17.5,17.788,17.5,17.788,3754,0.0,1.0
2023-11-03,17.23,17.41,17.19,17.41,1734,17.23,17.41,17.19,17.41,1734,0.0,1.0
2023-11-06,17.2498,17.2648,17.09,17.215,1111,17.2498,17.2648,17.09,17.215,1111,0.0,1.0
2023-11-07,17.035,17.09,16.96,17.0,3452,17.035,17.09,16.96,17.0,3452,0.0,1.0
2023-11-08,16.85,16.99,16.72,16.99,14793,16.85,16.99,16.72,16.99,14793,0.0,1.0
2023-11-09,16.7318,16.84,16.4,16.84,580,16.7318,16.84,16.4,16.84,580,0.0,1.0
2023-11-10,16.5956,16.5956,16.5956,16.5956,10,16.5956,16.5956,16.5956,16.5956,10,0.0,1.0
2023-11-13,16.425,16.46,16.16,16.29,58475,16.425,16.46,16.16,16.29,58475,0.0,1.0
2023-11-14,17.1905,17.1905,16.77,16.98,32215,17.1905,17.1905,16.77,16.98,32215,0.0,1.0
2023-11-15,18.17,18.17,17.72,17.76,1278,18.17,18.17,17.72,17.76,1278,0.0,1.0
2023-11-16,17.728,17.728,17.728,17.728,8,17.728,17.728,17.728,17.728,8,0.0,1.0
2023-11-17,17.5252,17.8094,17.5252,17.75,308,17.5252,17.8094,17.5252,17.75,308,0.0,1.0
2023-11-20,17.55,17.55,17.42,17.54,14800,17.55,17.55,17.42,17.54,14800,0.0,1.0
2023-11-21,17.3573,17.3573,16.84,17.24,34604,17.3573,17.3573,16.84,17.24,34604,0.0,1.0
2023-11-22,17.0246,17.0246,16.97,16.97,102,17.0246,17.0246,16.97,16.97,102,0.0,1.0
2023-11-24,17.67,17.67,17.476,17.476,50117,17.67,17.67,17.476,17.476,50117,0.0,1.0
2023-11-27,17.7,17.72,17.7,17.72,402,17.7,17.72,17.7,17.72,402,0.0,1.0
2023-11-28,17.5004,17.5004,17.4,17.4,101,17.5004,17.5004,17.4,17.4,101,0.0,1.0
2023-11-29,17.6398,17.662,17.5301,17.5301,300,17.6398,17.662,17.5301,17.5301,300,0.0,1.0
2023-11-30,17.3265,17.34,17.3265,17.34,487,17.3265,17.34,17.3265,17.34,487,0.0,1.0
2023-12-01,16.48,17.2239,16.48,17.19,3610,16.48,17.2239,16.48,17.19,3610,0.0,1.0
2023-12-04,17.3,17.54,17.07,17.071,51821,17.3,17.54,17.07,17.071,51821,0.0,1.0
2023-12-05,16.9749,17.1,16.9749,17.1,475,16.9749,17.1,16.9749,17.1,475,0.0,1.0
2023-12-06,16.558,16.8501,16.558,16.8501,2481,16.558,16.8501,16.558,16.8501,2481,0.0,1.0
2023-12-07,16.3132,16.53,16.28,16.53,1860,16.3132,16.53,16.28,16.53,1860,0.0,1.0
2023-12-08,16.3744,16.39,16.2,16.2,925,16.3744,16.39,16.2,16.2,925,0.0,1.0
2023-12-11,16.2189,16.395,16.2189,16.395,600,16.2189,16.395,16.2189,16.395,600,0.0,1.0
2023-12-12,15.7373,16.07,15.7373,16.02,2201,15.7373,16.07,15.7373,16.02,2201,0.0,1.0
2023-12-13,15.4612,15.7,15.39,15.7,2044,15.4612,15.7,15.39,15.7,2044,0.0,1.0
2023-12-14,15.6895,15.765,15.68,15.765,1589,15.6895,15.765,15.68,15.765,1589,0.0,1.0
2023-12-15,16.16,16.23,15.9117,15.9117,7844,16.16,16.23,15.9117,15.9117,7844,0.0,1.0
2023-12-18,17.315,17.58,17.195,17.56,16488,17.315,17.58,17.195,17.56,16488,0.0,1.0
2023-12-19,16.645,16.73,16.5,16.73,8762,16.645,16.73,16.5,16.73,8762,0.0,1.0
2023-12-20,17.225,17.28,17.05,17.23,3843,17.225,17.28,17.05,17.23,3843,0.0,1.0
2023-12-21,16.69,16.9,16.69,16.86,2340,16.69,16.9,16.69,16.86,2340,0.0,1.0
2023-12-22,16.67,16.7645,16.56,16.6,5173,16.67,16.7645,16.56,16.6,5173,0.0,1.0
2023-12-26,16.78,16.8399,16.61,16.61,1041,16.78,16.8399,16.61,16.61,1041,0.0,1.0
2023-12-27,16.645,16.79,16.59,16.6,1877,16.645,16.79,16.59,16.6,1877,0.0,1.0
2023-12-28,16.23,16.4,16.21,16.21,954,16.23,16.4,16.21,16.21,954,0.0,1.0
2023-12-29,16.15,16.2,16.15,16.19,765,16.15,16.2,16.15,16.19,765,0.0,1.0
2024-01-02,15.7986,16.1,15.675,16.1,15332,15.7986,16.1,15.675,16.1,15332,0.0,1.0
2024-01-03,16.035,16.14,15.9,15.9,8943,16.035,16.14,15.9,15.9,8943,0.0,1.0
2024-01-04,17.0009,17.15,16.7234,16.7234,949,17.0009,17.15,16.7234,16.7234,949,0.0,1.0
2024-01-05,18.35,18.41,17.29,17.29,92618,18.35,18.41,17.29,17.29,92618,0.0,1.0
2024-01-08,19.84,19.87,18.44,19.72,128131,19.84,19.87,18.44,19.72,128131,0.0,1.0
2024-01-09,18.06,18.27,18.0,18.27,80652,18.06,18.27,18.0,18.27,80652,0.0,1.0
2024-01-10,18.09,18.22,18.06,18.16,56533,18.09,18.22,18.06,18.16,56533,0.0,1.0
2024-01-11,17.7235,17.83,17.6,17.82,23722,17.7235,17.83,17.6,17.82,23722,0.0,1.0
2024-01-12,19.02,19.09,18.7,18.84,108240,19.02,19.09,18.7,18.84,108240,0.0,1.0
2024-01-16,18.48,18.56,18.25,18.52,33727,18.48,18.56,18.25,18.52,33727,0.0,1.0
2024-01-17,17.61,18.02,17.43,18.02,16453,17.61,18.02,17.43,18.02,16453,0.0,1.0
2024-01-18,17.6477,17.7199,17.5735,17.6,92801,17.6477,17.7199,17.5735,17.6,92801,0.0,1.0
2024-01-19,18.04,18.45,17.688,17.77,93362,18.04,18.45,17.688,17.77,93362,0.0,1.0
2024-01-22,18.07,18.6919,18.07,18.15,18099,18.07,18.6919,18.07,18.15,18099,0.0,1.0
2024-01-23,17.4,17.77,17.26,17.77,77563,17.4,17.77,17.26,17.77,77563,0.0,1.0
2024-01-24,17.31,17.43,17.05,17.11,327236,17.31,17.43,17.05,17.11,327236,0.0,1.0
2024-01-25,17.48,17.75,17.23,17.31,186199,17.48,17.75,17.23,17.31,186199,0.0,1.0
2024-01-26,17.78,17.8,17.601,17.601,51521,17.78,17.8,17.601,17.601,51521,0.0,1.0
2024-01-29,17.48,17.8,17.291,17.8,37838,17.48,17.8,17.291,17.8,37838,0.0,1.0
2024-01-30,17.11,17.7999,16.915,17.15,657183,17.11,17.7999,16.915,17.15,657183,0.0,1.0
2024-01-31,17.05,17.57,16.87,16.96,391069,17.05,17.57,16.87,16.96,391069,0.0,1.0
2024-02-01,17.07,17.175,16.87,17.15,47059,17.07,17.175,16.87,17.15,47059,0.0,1.0
2024-02-02,16.95,17.15,16.63,16.95,216303,16.95,17.15,16.63,16.95,216303,0.0,1.0
2024-02-05,16.78,17.101,16.61,16.91,206220,16.78,17.101,16.61,16.91,206220,0.0,1.0
2024-02-06,17.31,17.391,17.018,17.07,119164,17.31,17.391,17.018,17.07,119164,0.0,1.0
2024-02-07,17.5876,17.73,17.0779,17.63,29020,17.5876,17.73,17.0779,17.63,29020,0.0,1.0
2024-02-08,18.29,18.5515,18.0701,18.09,134944,18.29,18.5515,18.0701,18.09,134944,0.0,1.0
2024-02-09,18.3,18.461,17.9239,18.33,42113,18.3,18.461,17.9239,18.33,42113,0.0,1.0
2024-02-12,18.96,19.07,18.12,18.12,109505,18.96,19.07,18.12,18.12,109505,0.0,1.0
2024-02-13,19.4954,19.65,19.1705,19.44,41266,19.4954,19.65,19.1705,19.44,41266,0.0,1.0
2024-02-14,19.3658,19.8502,19.2001,19.8502,22758,19.3658,19.8502,19.2001,19.8502,22758,0.0,1.0
2024-02-15,20.8357,21.15,20.07,20.7,223987,20.8357,21.15,20.07,20.7,223987,0.0,1.0
2024-02-16,20.9773,21.04,20.48,21.01,30994,20.9773,21.04,20.48,21.01,30994,0.0,1.0
2024-02-20,19.05,20.55,18.75,20.51,73071,19.05,20.55,18.75,20.51,73071,0.0,1.0
2024-02-21,18.29,18.82,17.56,18.76,49849,18.29,18.82,17.56,18.76,49849,0.0,1.0
2024-02-22,18.97,19.2075,18.54,18.66,18272,18.97,19.2075,18.54,18.66,18272,0.0,1.0
2024-02-23,18.87,19.2,18.81,19.055,14966,18.87,19.2,18.81,19.055,14966,0.0,1.0
2024-02-26,18.02,18.73,18.02,18.73,12581,18.02,18.73,18.02,18.73,12581,0.0,1.0
2024-02-27,17.82,18.1,17.72,17.8444,28850,17.82,18.1,17.72,17.8444,28850,0.0,1.0
2024-02-28,18.34,18.545,17.92,18.5,18954,18.34,18.545,17.92,18.5,18954,0.0,1.0
2024-02-29,17.65,18.22,17.2,18.1,46902,17.65,18.22,17.2,18.1,46902,0.0,1.0
2024-03-01,18.5,18.79,18.08,18.08,23530,18.5,18.79,18.08,18.08,23530,0.0,1.0
2024-03-04,19.21,19.6,19.0,19.0,15322,19.21,19.6,19.0,19.0,15322,0.0,1.0
2024-03-05,18.97,19.24,18.6301,19.24,23170,18.97,19.24,18.6301,19.24,23170,0.0,1.0
2024-03-06,18.05,18.44,17.9,18.11,50478,18.05,18.44,17.9,18.11,50478,0.0,1.0
2024-03-07,18.22,18.5563,18.22,18.4,16185,18.22,18.5563,18.22,18.4,16185,0.0,1.0
2024-03-08,18.17,18.5079,18.17,18.49,22700,18.17,18.5079,18.17,18.49,22700,0.0,1.0
2024-03-11,18.7,19.08,18.41,18.41,2996,18.7,19.08,18.41,18.41,2996,0.0,1.0
2024-03-12,18.81,19.11,18.81,18.99,965,18.81,19.11,18.81,18.99,965,0.0,1.0
2024-03-13,18.9603,19.05,18.94,18.94,1464,18.9603,19.05,18.94,18.94,1464,0.0,1.0
2024-03-14,20.07,20.07,19.45,19.8,54752,20.07,20.07,19.45,19.8,54752,0.0,1.0
2024-03-15,20.3,20.33,19.18,19.18,11315,20.3,20.33,19.18,19.18,11315,0.0,1.0
2024-03-18,19.55,20.08,18.99,20.05,94416,19.55,20.08,18.99,20.05,94416,0.0,1.0
2024-03-19,19.34,19.77,19.34,19.57,12235,19.34,19.77,19.34,19.57,12235,0.0,1.0
2024-03-20,18.6267,18.88,18.5,18.88,2703,18.6267,18.88,18.5,18.88,2703,0.0,1.0
2024-03-21,18.1,18.29,17.79,18.18,17559,18.1,18.29,17.79,18.18,17559,0.0,1.0
2024-03-22,18.01,18.25,18.01,18.25,22034,18.01,18.25,18.01,18.25,22034,0.0,1.0
2024-03-25,17.92,18.27,17.92,18.21,3585,17.92,18.27,17.92,18.21,3585,0.0,1.0
2024-03-26,18.2,18.2,17.96,18.1,3993,18.2,18.2,17.96,18.1,3993,0.0,1.0
2024-03-27,18.36,18.61,18.16,18.16,1825,18.36,18.61,18.16,18.16,1825,0.0,1.0
2024-03-28,18.6298,18.6298,18.29,18.39,4660,18.6298,18.6298,18.29,18.39,4660,0.0,1.0
2024-04-01,18.79,18.94,17.86,18.94,8598,18.79,18.94,17.86,18.94,8598,0.0,1.0
2024-04-02,18.53,18.775,18.53,18.55,7425,18.53,18.775,18.53,18.55,7425,0.0,1.0
2024-04-03,18.91,19.1999,18.8201,18.8201,4691,18.91,19.1999,18.8201,18.8201,4691,0.0,1.0
2024-04-04,18.66,19.27,18.66,19.27,28178,18.66,19.27,18.66,19.27,28178,0.0,1.0
2024-04-05,18.86,18.905,18.64,18.82,17549,18.86,18.905,18.64,18.82,17549,0.0,1.0
2024-04-08,19.0,19.35,18.7,19.35,6444,19.0,19.35,18.7,19.35,6444,0.0,1.0
2024-04-09,18.99,19.2,18.99,19.125,5830,18.99,19.2,18.99,19.125,5830,0.0,1.0
2024-04-10,18.85,19.05,18.85,19.05,5908,18.85,19.05,18.85,19.05,5908,0.0,1.0
2024-04-11,19.17,19.46,19.16,19.46,3020,19.17,19.46,19.16,19.46,3020,0.0,1.0
2024-04-12,19.8,20.1,19.49,19.7,11566,19.8,20.1,19.49,19.7,11566,0.0,1.0
2024-04-15,19.39,19.82,19.39,19.8,6346,19.39,19.82,19.39,19.8,6346,0.0,1.0
2024-04-16,19.02,19.045,18.77,19.045,14165,19.02,19.045,18.77,19.045,14165,0.0,1.0
2024-04-17,18.5943,18.77,18.5943,18.75,1882,18.5943,18.77,18.5943,18.75,1882,0.0,1.0
2024-04-18,17.6918,17.95,17.61,17.93,11966,17.6918,17.95,17.61,17.93,11966,0.0,1.0
2024-04-19,17.725,17.76,17.59,17.68,2555,17.725,17.76,17.59,17.68,2555,0.0,1.0
2024-04-22,17.2,17.69,17.16,17.69,7922,17.2,17.69,17.16,17.69,7922,0.0,1.0
2024-04-23,17.08,17.22,17.08,17.2,1279,17.08,17.22,17.08,17.2,1279,0.0,1.0
2024-04-24,17.32,17.75,17.3,17.54,9761,17.32,17.75,17.3,17.54,9761,0.0,1.0
2024-04-25,18.13,18.19,18.0134,18.075,454,18.13,18.19,18.0134,18.075,454,0.0,1.0
2024-04-26,18.1002,18.33,18.1002,18.25,3472,18.1002,18.33,18.1002,18.25,3472,0.0,1.0
2024-04-29,18.48,18.48,18.48,18.48,264,18.48,18.48,18.48,18.48,264,0.0,1.0
2024-04-30,18.3287,18.3287,18.32,18.32,269,18.3287,18.3287,18.32,18.32,269,0.0,1.0
2024-05-01,18.06,18.46,18.04,18.37,851,18.06,18.46,18.04,18.37,851,0.0,1.0
2024-05-02,18.56,18.56,18.245,18.3,16210,18.56,18.56,18.245,18.3,16210,0.0,1.0
2024-05-03,18.73,18.73,18.4201,18.5999,57405,18.73,18.73,18.4201,18.5999,57405,0.0,1.0
2024-05-06,18.7001,18.71,18.4893,18.4893,2550,18.7001,18.71,18.4893,18.4893,2550,0.0,1.0
2024-05-07,18.81,18.81,18.81,18.81,249,18.81,18.81,18.81,18.81,249,0.0,1.0
2024-05-08,19.0692,19.0692,18.57,18.57,105,19.0692,19.0692,18.57,18.57,105,0.0,1.0
2024-05-09,19.48,19.48,19.07,19.3099,56497,19.48,19.48,19.07,19.3099,56497,0.0,1.0
2024-05-10,19.0931,19.0931,19.0931,19.0931,81,19.0931,19.0931,19.0931,19.0931,81,0.0,1.0
2024-05-13,18.61,19.16,18.43,19.16,2524,18.61,19.16,18.43,19.16,2524,0.0,1.0
2024-05-14,18.515,18.5699,18.23,18.5699,2147,18.515,18.5699,18.23,18.5699,2147,0.0,1.0
2024-05-15,19.09,19.21,18.9,18.9248,3553,19.09,19.21,18.9,18.9248,3553,0.0,1.0
2024-05-16,19.3474,19.36,19.0499,19.21,57404,19.3474,19.36,19.0499,19.21,57404,0.0,1.0
2024-05-17,19.2409,19.46,19.2409,19.3,3511,19.2409,19.46,19.2409,19.3,3511,0.0,1.0
2024-05-20,19.1905,19.4399,19.0,19.21,10778,19.1905,19.4399,19.0,19.21,10778,0.0,1.0
2024-05-21,19.26,19.26,18.87,19.0427,3906,19.26,19.26,18.87,19.0427,3906,0.0,1.0
2024-05-22,19.19,19.37,18.71,18.95,49568,19.19,19.37,18.71,18.95,49568,0.0,1.0
2024-05-23,18.6463,18.7808,18.58,18.59,45500,18.6463,18.7808,18.58,18.59,45500,0.0,1.0
2024-05-24,18.4,18.4,18.4,18.4,36,18.4,18.4,18.4,18.4,36,0.0,1.0
2024-05-28,18.41,18.41,18.25,18.34,46474,18.41,18.41,18.25,18.34,46474,0.0,1.0
2024-05-29,18.036,18.47,17.97,18.47,8566,18.036,18.47,17.97,18.47,8566,0.0,1.0
2024-05-30,17.934,17.98,17.751,17.751,640,17.934,17.98,17.751,17.751,640,0.0,1.0
2024-05-31,17.7795,17.98,17.76,17.98,863,17.7795,17.98,17.76,17.98,863,0.0,1.0
2024-06-03,18.1498,18.84,17.74,18.38,3072,18.1498,18.84,17.74,18.38,3072,0.0,1.0
2024-06-04,17.2458,17.41,17.11,17.41,2610,17.2458,17.41,17.11,17.41,2610,0.0,1.0
2024-06-05,17.3598,17.52,17.25,17.44,1398,17.3598,17.52,17.25,17.44,1398,0.0,1.0
2024-06-06,17.355,17.355,17.355,17.355,26,17.355,17.355,17.355,17.355,26,0.0,1.0
2024-06-07,17.07,17.18,17.07,17.18,591,17.07,17.18,17.07,17.18,591,0.0,1.0
2024-06-10,17.0399,17.2,16.8801,17.2,700,17.0399,17.2,16.8801,17.2,700,0.0,1.0
2024-06-11,17.47,17.4997,17.0201,17.0201,1982,17.47,17.4997,17.0201,17.0201,1982,0.0,1.0
2024-06-12,17.0564,17.44,16.93,17.44,1201,17.0564,17.44,16.93,17.44,1201,0.0,1.0
2024-06-13,16.78,17.37,16.63,17.34,3209,16.78,17.37,16.63,17.34,3209,0.0,1.0
2024-06-14,16.67,16.67,16.67,16.67,95,16.67,16.67,16.67,16.67,95,0.0,1.0
2024-06-17,16.36,16.36,16.36,16.36,91,16.36,16.36,16.36,16.36,91,0.0,1.0
2024-06-18,16.175,16.175,16.02,16.02,272,16.175,16.175,16.02,16.02,272,0.0,1.0
2024-06-20,16.39,16.6,16.3,16.44,1767,16.39,16.6,16.3,16.44,1767,0.0,1.0
2024-06-21,16.45,16.45,16.45,16.45,25,16.45,16.45,16.45,16.45,25,0.0,1.0
2024-06-24,16.365,16.55,16.17,16.52,7282,16.365,16.55,16.17,16.52,7282,0.0,1.0
2024-06-25,16.69,16.79,16.6884,16.79,483,16.69,16.79,16.6884,16.79,483,0.0,1.0
2024-06-26,16.7,16.75,16.7,16.75,505,16.7,16.75,16.7,16.75,505,0.0,1.0
2024-06-27,16.63,16.63,16.63,16.63,98,16.63,16.63,16.63,16.63,98,0.0,1.0
2024-06-28,16.79,16.79,16.5232,16.76,2848,16.79,16.79,16.5232,16.76,2848,0.0,1.0
2024-07-01,16.625,16.79,16.625,16.68,501,16.625,16.79,16.625,16.68,501,0.0,1.0
2024-07-02,16.33,16.65,16.33,16.65,2471,16.33,16.65,16.33,16.65,2471,0.0,1.0
2024-07-03,16.05,16.05,16.05,16.05,15,16.05,16.05,16.05,16.05,15,0.0,1.0
2024-07-05,15.8884,15.8884,15.8884,15.8884,170,15.8884,15.8884,15.8884,15.8884,170,0.0,1.0
2024-07-08,15.94,16.1899,15.883,16.1486,5730,15.94,16.1899,15.883,16.1486,5730,0.0,1.0
2024-07-09,16.065,16.17,16.065,16.17,280,16.065,16.17,16.065,16.17,280,0.0,1.0
2024-07-10,16.115,16.21,15.96,16.21,2110,16.115,16.21,15.96,16.21,2110,0.0,1.0
2024-07-11,16.185,16.185,16.185,16.185,6,16.185,16.185,16.185,16.185,6,0.0,1.0
2024-07-12,16.085,16.24,16.085,16.24,377,16.085,16.24,16.085,16.24,377,0.0,1.0
2024-07-15,15.96,16.21,15.96,16.21,663,15.96,16.21,15.96,16.21,663,0.0,1.0
2024-07-16,15.67,15.9182,15.67,15.9182,1480,15.67,15.9182,15.67,15.9182,1480,0.0,1.0
2024-07-17,15.9156,15.99,15.7,15.7,43528,15.9156,15.99,15.7,15.7,43528,0.0,1.0
2024-07-18,16.02,16.14,16.02,16.12,30506,16.02,16.14,16.02,16.12,30506,0.0,1.0
2024-07-19,16.5,16.58,16.42,16.42,4141,16.5,16.58,16.42,16.42,4141,0.0,1.0
2024-07-22,16.82,16.83,16.4,16.675,54245,16.82,16.83,16.4,16.675,54245,0.0,1.0
2024-07-23,16.565,16.675,16.34,16.34,2687,16.565,16.675,16.34,16.34,2687,0.0,1.0
2024-07-24,16.286,16.4,16.08,16.4,6258,16.286,16.4,16.08,16.4,6258,0.0,1.0
2024-07-25,16.1143,16.26,16.1143,16.26,292,16.1143,16.26,16.1143,16.26,292,0.0,1.0
2024-07-26,15.87,16.0193,15.73,16.0193,3911,15.87,16.0193,15.73,16.0193,3911,0.0,1.0
2024-07-29,15.74,15.92,15.74,15.92,403,15.74,15.92,15.74,15.92,403,0.0,1.0
2024-07-30,15.395,15.54,15.395,15.52,528,15.395,15.54,15.395,15.52,528,0.0,1.0
2024-07-31,15.15,15.315,15.15,15.25,2126,15.15,15.315,15.15,15.25,2126,0.0,1.0
2024-08-01,15.505,15.54,15.25,15.25,2226,15.505,15.54,15.25,15.25,2226,0.0,1.0
2024-08-02,15.045,15.32,14.8735,15.32,2435,15.045,15.32,14.8735,15.32,2435,0.0,1.0
2024-08-05,14.87,15.0,14.87,15.0,503,14.87,15.0,14.87,15.0,503,0.0,1.0
2024-08-06,15.11,15.199,15.11,15.199,2165,15.11,15.199,15.11,15.199,2165,0.0,1.0
2024-08-07,15.06,15.11,15.06,15.11,157,15.06,15.11,15.06,15.11,157,0.0,1.0
2024-08-08,14.74,15.04,14.74,15.015,7409,14.74,15.04,14.74,15.015,7409,0.0,1.0
2024-08-09,14.7805,14.8738,14.7805,14.8738,2937,14.7805,14.8738,14.7805,14.8738,2937,0.0,1.0
2024-08-12,14.6416,14.6416,14.6416,14.6416,35,14.6416,14.6416,14.6416,14.6416,35,0.0,1.0
2024-08-13,14.465,14.728,14.465,14.728,2801,14.465,14.728,14.465,14.728,2801,0.0,1.0
2024-08-14,15.06,15.1,14.82,14.82,1241,15.06,15.1,14.82,14.82,1241,0.0,1.0
2024-08-15,15.33,15.434,15.33,15.434,1314,15.33,15.434,15.33,15.434,1314,0.0,1.0
2024-08-16,15.7,15.8034,15.65,15.65,448,15.7,15.8034,15.65,15.65,448,0.0,1.0
2024-08-19,15.4251,15.7099,15.35,15.709,540,15.4251,15.7099,15.35,15.709,540,0.0,1.0
2024-08-20,15.28,15.4,15.28,15.3059,689,15.28,15.4,15.28,15.3059,689,0.0,1.0
2024-08-21,15.6,15.6,15.4,15.51,1066,15.6,15.6,15.4,15.51,1066,0.0,1.0
2024-08-22,15.29,15.44,15.29,15.4399,382,15.29,15.44,15.29,15.4399,382,0.0,1.0
2024-08-23,15.25,15.25,15.25,15.25,27,15.25,15.25,15.25,15.25,27,0.0,1.0
2024-08-26,15.2101,15.2101,15.2101,15.2101,35,15.2101,15.2101,15.2101,15.2101,35,0.0,1.0
2024-08-27,15.035,15.19,15.035,15.19,295,15.035,15.19,15.035,15.19,295,0.0,1.0
2024-08-28,14.745,14.88,14.745,14.88,407,14.745,14.88,14.745,14.88,407,0.0,1.0
2024-08-29,14.5728,14.7199,14.5728,14.7199,562,14.5728,14.7199,14.5728,14.7199,562,0.0,1.0
2024-08-30,15.0399,15.0399,14.8124,14.84,1866,15.0399,15.0399,14.8124,14.84,1866,0.0,1.0
2024-09-03,14.5318,14.6577,14.5318,14.6577,328,14.5318,14.6577,14.5318,14.6577,328,0.0,1.0
2024-09-04,14.445,14.445,14.445,14.445,96,14.445,14.445,14.445,14.445,96,0.0,1.0
2024-09-05,14.67,14.67,14.58,14.585,2308,14.67,14.67,14.58,14.585,2308,0.0,1.0
2024-09-06,15.0452,15.22,14.72,14.72,2487,15.0452,15.22,14.72,14.72,2487,0.0,1.0
2024-09-09,14.9297,14.9297,14.79,14.79,278,14.9297,14.9297,14.79,14.79,278,0.0,1.0
2024-09-10,15.015,15.015,15.015,15.015,2,15.015,15.015,15.015,15.015,2,0.0,1.0
2024-09-11,15.135,15.2,15.135,15.2,405,15.135,15.2,15.135,15.2,405,0.0,1.0
2024-09-12,15.2,15.25,15.15,15.15,526,15.2,15.25,15.15,15.15,526,0.0,1.0
2024-09-13,14.965,15.1,14.965,15.1,454,14.965,15.1,14.965,15.1,454,0.0,1.0
2024-09-16,14.68,14.95,14.62,14.95,17487,14.68,14.95,14.62,14.95,17487,0.0,1.0
2024-09-17,14.8,14.86,14.6799,14.68,5193,14.8,14.86,14.6799,14.68,5193,0.0,1.0
2024-09-18,14.905,14.905,14.905,14.905,15,14.905,14.905,14.905,14.905,15,0.0,1.0
2024-09-19,15.28,15.3,15.1,15.3,5084,15.28,15.3,15.1,15.3,5084,0.0,1.0
2024-09-20,15.005,15.13,14.9522,15.0,1690,15.005,15.13,14.9522,15.0,1690,0.0,1.0
2024-09-23,14.78,14.9,14.78,14.85,1030,14.78,14.9,14.78,14.85,1030,0.0,1.0
2024-09-24,14.7129,14.73,14.68,14.71,5418,14.7129,14.73,14.68,14.71,5418,0.0,1.0
2024-09-25,14.605,14.72,14.605,14.72,283,14.605,14.72,14.605,14.72,283,0.0,1.0
2024-09-26,14.675,14.73,14.675,14.73,590,14.675,14.73,14.675,14.73,590,0.0,1.0
2024-09-27,14.54,14.7,14.54,14.7,769,14.54,14.7,14.54,14.7,769,0.0,1.0
2024-09-30,14.755,14.7593,14.46,14.46,1491,14.755,14.7593,14.46,14.46,1491,0.0,1.0
2024-10-01,15.6,15.6,14.9459,14.99,4639,15.6,15.6,14.9459,14.99,4639,0.0,1.0
2024-10-02,15.705,15.809,15.705,15.809,239,15.705,15.809,15.705,15.809,239,0.0,1.0
2024-10-03,16.205,16.27,15.774,15.774,8839,16.205,16.27,15.774,15.774,8839,0.0,1.0
2024-10-04,16.3556,16.56,16.35,16.56,1801,16.3556,16.56,16.35,16.56,1801,0.0,1.0
2024-10-07,16.01,16.1,15.945,15.945,3220,16.01,16.1,15.945,15.945,3220,0.0,1.0
2024-10-08,15.71,15.82,15.6,15.802,3395,15.71,15.82,15.6,15.802,3395,0.0,1.0
2024-10-09,15.235,15.235,15.09,15.09,356,15.235,15.235,15.09,15.09,356,0.0,1.0
2024-10-10,15.24,15.3,15.0,15.108,5927,15.24,15.3,15.0,15.108,5927,0.0,1.0
2024-10-11,15.53,15.53,15.53,15.53,13,15.53,15.53,15.53,15.53,13,0.0,1.0
2024-10-14,15.3148,15.3148,15.3148,15.3148,24,15.3148,15.3148,15.3148,15.3148,24,0.0,1.0
2024-10-15,14.2,14.858,14.2,14.8,4857,14.2,14.858,14.2,14.8,4857,0.0,1.0
2024-10-16,15.19,15.33,14.73,14.73,1151,15.19,15.33,14.73,14.73,1151,0.0,1.0
2024-10-17,15.28,15.28,15.231,15.24,730,15.28,15.28,15.231,15.24,730,0.0,1.0
2024-10-18,15.9,15.9,15.33,15.4367,3765,15.9,15.9,15.33,15.4367,3765,0.0,1.0
2024-10-21,15.5099,15.5099,15.5099,15.5099,112,15.5099,15.5099,15.5099,15.5099,112,0.0,1.0
2024-10-22,15.105,15.105,15.02,15.02,324,15.105,15.105,15.02,15.02,324,0.0,1.0
2024-10-23,14.45,14.76,14.45,14.76,1062,14.45,14.76,14.45,14.76,1062,0.0,1.0
2024-10-24,14.5399,14.5399,14.5399,14.5399,192,14.5399,14.5399,14.5399,14.5399,192,0.0,1.0
2024-10-25,14.6389,14.68,14.6389,14.68,5051,14.6389,14.68,14.6389,14.68,5051,0.0,1.0
2024-10-28,13.935,13.9501,13.78,13.94,46521,13.935,13.9501,13.78,13.94,46521,0.0,1.0
2024-10-29,13.5705,13.95,13.45,13.95,49739,13.5705,13.95,13.45,13.95,49739,0.0,1.0
2024-10-30,13.3002,13.3002,13.2713,13.275,338,13.3002,13.3002,13.2713,13.275,338,0.0,1.0
2024-10-31,12.7702,12.98,12.66,12.98,10615,12.7702,12.98,12.66,12.98,10615,0.0,1.0
2024-11-01,12.8276,12.865,12.73,12.865,29084,12.8276,12.865,12.73,12.865,29084,0.0,1.0
2024-11-04,12.2002,12.52,12.2002,12.52,5311,12.2002,12.52,12.2002,12.52,5311,0.0,1.0
2024-11-05,12.235,12.235,12.235,12.235,88,12.235,12.235,12.235,12.235,88,0.0,1.0
2024-11-06,11.7,12.1,11.58,12.1,5426,11.7,12.1,11.58,12.1,5426,0.0,1.0
2024-11-07,11.316,11.4299,11.305,11.305,2362,11.316,11.4299,11.305,11.305,2362,0.0,1.0
2024-11-08,11.79,11.79,11.605,11.76,1223,11.79,11.79,11.605,11.76,1223,0.0,1.0
2024-11-11,12.14,12.1599,11.8,11.8,989,12.14,12.1599,11.8,11.8,989,0.0,1.0
2024-11-12,12.3296,12.49,12.258,12.49,594,12.3296,12.49,12.258,12.49,594,0.0,1.0
2024-11-13,12.08,12.08,12.08,12.08,23,12.08,12.08,12.08,12.08,23,0.0,1.0
2024-11-14,12.58,12.7,12.43,12.43,1245,12.58,12.7,12.43,12.43,1245,0.0,1.0
2024-11-15,12.765,12.765,12.59,12.59,450,12.765,12.765,12.59,12.59,450,0.0,1.0
2024-11-18,12.86,12.86,12.75,12.75,137,12.86,12.86,12.75,12.75,137,0.0,1.0
2024-11-19,12.7556,12.7556,12.7556,12.7556,89,12.7556,12.7556,12.7556,12.7556,89,0.0,1.0
2024-11-20,12.16,12.16,12.16,12.16,41,12.16,12.16,12.16,12.16,41,0.0,1.0
2024-11-21,12.11,12.11,12.11,12.11,18,12.11,12.11,12.11,12.11,18,0.0,1.0
2024-11-22,12.04,12.04,11.9,11.9,2634,12.04,12.04,11.9,11.9,2634,0.0,1.0
2024-11-25,11.43,11.7,11.43,11.7,2925,11.43,11.7,11.43,11.7,2925,0.0,1.0
2024-11-26,11.0699,11.32,11.0699,11.32,364,11.0699,11.32,11.0699,11.32,364,0.0,1.0
2024-11-27,11.5,11.5,11.03,11.04,2620,11.5,11.5,11.03,11.04,2620,0.0,1.0
2024-11-29,11.265,11.36,11.265,11.36,228,11.265,11.36,11.265,11.36,228,0.0,1.0
2024-12-02,11.05,11.05,11.05,11.05,221,11.05,11.05,11.05,11.05,221,0.0,1.0
2024-12-03,10.86,10.98,10.835,10.9171,2800,10.86,10.98,10.835,10.9171,2800,0.0,1.0
2024-12-04,11.2,11.2,10.99,10.99,417,11.2,11.2,10.99,10.99,417,0.0,1.0
2024-12-05,10.97,11.189,10.97,11.11,555,10.97,11.189,10.97,11.11,555,0.0,1.0
2024-12-06,10.73,10.73,10.73,10.73,17,10.73,10.73,10.73,10.73,17,0.0,1.0
2024-12-09,10.3145,10.3772,10.3145,10.37,522,10.3145,10.3772,10.3145,10.37,522,0.0,1.0
2024-12-10,9.825,10.01,9.73,10.01,2055,9.825,10.01,9.73,10.01,2055,0.0,1.0
2024-12-11,9.565,10.323,9.565,10.2871,6195,9.565,10.323,9.565,10.2871,6195,0.0,1.0
2024-12-12,10.255,10.255,10.255,10.255,2,10.255,10.255,10.255,10.255,2,0.0,1.0
2024-12-13,9.96,10.19,9.96,10.19,114,9.96,10.19,9.96,10.19,114,0.0,1.0
2024-12-16,10.15,10.15,10.09,10.09,819,10.15,10.15,10.09,10.09,819,0.0,1.0
2024-12-17,9.96,10.0,9.96,9.9999,528,9.96,10.0,9.96,9.9999,528,0.0,1.0
2024-12-18,10.0799,10.093,10.0799,10.093,281,10.0799,10.093,10.0799,10.093,281,0.0,1.0
2024-12-19,10.1,10.1,10.1,10.1,56,10.1,10.1,10.1,10.1,56,0.0,1.0
2024-12-20,10.105,10.105,10.105,10.105,1,10.105,10.105,10.105,10.105,1,0.0,1.0
2024-12-23,10.16,10.16,10.16,10.16,379,10.16,10.16,10.16,10.16,379,0.0,1.0
2024-12-24,9.95,10.0,9.95,10.0,402,9.95,10.0,9.95,10.0,402,0.0,1.0
2024-12-26,10.01,10.01,10.01,10.01,1,10.01,10.01,10.01,10.01,1,0.0,1.0
2024-12-27,9.98,9.98,9.98,9.98,28,9.98,9.98,9.98,9.98,28,0.0,1.0
2024-12-30,9.915,10.07,9.88,10.07,2661,9.915,10.07,9.88,10.07,2661,0.0,1.0
2024-12-31,9.818,9.9,9.76,9.9,1652,9.818,9.9,9.76,9.9,1652,0.0,1.0
2025-01-02,9.885,9.96,9.8,9.96,535,9.885,9.96,9.8,9.96,535,0.0,1.0
2025-01-03,9.25,9.25,9.25,9.25,171,9.25,9.25,9.25,9.25,171,0.0,1.0
2025-01-06,9.06,9.37,9.06,9.369,1034,9.06,9.37,9.06,9.369,1034,0.0,1.0
2025-01-07,9.36,9.36,9.12,9.15,9602,9.36,9.36,9.12,9.15,9602,0.0,1.0
2025-01-08,9.923,10.02,9.27,9.385,27425,9.923,10.02,9.27,9.385,27425,0.0,1.0
2025-01-10,12.1099,12.7,10.896,11.03,9867,12.1099,12.7,10.896,11.03,9867,0.0,1.0
2025-01-13,12.9,13.9,12.9,13.9,13499,12.9,13.9,12.9,13.9,13499,0.0,1.0
2025-01-14,12.5,14.635,12.5,14.25,18702,12.5,14.635,12.5,14.25,18702,0.0,1.0
2025-01-15,12.825,13.009,12.45,12.46,6849,12.825,13.009,12.45,12.46,6849,0.0,1.0
2025-01-16,12.06,12.79,12.02,12.79,22831,12.06,12.79,12.02,12.79,22831,0.0,1.0
2025-01-17,12.0172,12.2589,11.8835,11.93,3826,12.0172,12.2589,11.8835,11.93,3826,0.0,1.0
2025-01-21,10.4273,11.17,10.4273,11.05,2282,10.4273,11.17,10.4273,11.05,2282,0.0,1.0
2025-01-22,10.76,11.4257,10.76,11.4257,2377,10.76,11.4257,10.76,11.4257,2377,0.0,1.0
2025-01-23,10.63,10.74,10.32,10.74,2322,10.63,10.74,10.32,10.74,2322,0.0,1.0
2025-01-24,10.6952,10.89,10.46,10.48,8947,10.6952,10.89,10.46,10.48,8947,0.0,1.0
2025-01-27,10.52,10.73,10.38,10.73,6402,10.52,10.73,10.38,10.73,6402,0.0,1.0
2025-01-28,11.259,11.259,10.97,10.97,999,11.259,11.259,10.97,10.97,999,0.0,1.0
2025-01-29,11.595,11.595,11.43,11.43,635,11.595,11.595,11.43,11.43,635,0.0,1.0
2025-01-30,11.775,12.015,11.775,11.845,1528,11.775,12.015,11.775,11.845,1528,0.0,1.0
2025-01-31,11.89,11.93,11.79,11.93,2439,11.89,11.93,11.79,11.93,2439,0.0,1.0
2025-02-03,12.35,12.6053,12.2417,12.5,3250,12.35,12.6053,12.2417,12.5,3250,0.0,1.0
2025-02-04,13.17,13.17,12.34,12.67,3929,13.17,13.17,12.34,12.67,3929,0.0,1.0
2025-02-05,12.615,12.89,12.615,12.7035,1649,12.615,12.89,12.615,12.7035,1649,0.0,1.0
2025-02-06,12.11,12.1272,11.56,11.56,4636,12.11,12.1272,11.56,11.56,4636,0.0,1.0
2025-02-07,11.86,11.86,11.86,11.86,572,11.86,11.86,11.86,11.86,572,0.0,1.0
2025-02-10,11.515,11.515,11.515,11.515,185,11.515,11.515,11.515,11.515,185,0.0,1.0
2025-02-11,10.83,11.07,10.83,11.07,1511,10.83,11.07,10.83,11.07,1511,0.0,1.0
2025-02-12,11.275,11.275,11.01,11.01,484,11.275,11.275,11.01,11.01,484,0.0,1.0
2025-02-13,11.705,11.85,11.12,11.15,3011,11.705,11.85,11.12,11.15,3011,0.0,1.0
2025-02-14,12.3,12.3,11.96,11.96,1203,12.3,12.3,11.96,11.96,1203,0.0,1.0
2025-02-18,11.735,11.94,11.735,11.9135,1675,11.735,11.94,11.735,11.9135,1675,0.0,1.0
2025-02-19,11.5001,11.6146,11.5001,11.6146,128,11.5001,11.6146,11.5001,11.6146,128,0.0,1.0
2025-02-20,11.025,11.31,11.025,11.31,1025,11.025,11.31,11.025,11.31,1025,0.0,1.0
2025-02-21,10.9344,10.9344,10.85,10.85,205,10.9344,10.9344,10.85,10.85,205,0.0,1.0
2025-02-24,10.634,10.83,10.634,10.83,614,10.634,10.83,10.634,10.83,614,0.0,1.0
2025-02-25,10.94,10.94,10.8666,10.8666,213,10.94,10.94,10.8666,10.8666,213,0.0,1.0
2025-02-26,10.8251,10.8251,10.8251,10.8251,54,10.8251,10.8251,10.8251,10.8251,54,0.0,1.0
2025-02-27,10.63,10.63,10.59,10.59,647,10.63,10.63,10.59,10.59,647,0.0,1.0
2025-02-28,10.72,10.72,10.72,10.72,33,10.72,10.72,10.72,10.72,33,0.0,1.0
2025-03-03,10.4281,10.53,10.4281,10.47,5623,10.4281,10.53,10.4281,10.47,5623,0.0,1.0
2025-03-04,10.66,10.66,10.63,10.63,149,10.66,10.66,10.63,10.63,149,0.0,1.0
2025-03-05,10.3391,10.41,10.3391,10.36,1487,10.3391,10.41,10.3391,10.36,1487,0.0,1.0
2025-03-06,10.0399,10.16,10.0399,10.16,883,10.0399,10.16,10.0399,10.16,883,0.0,1.0
2025-03-07,10.43,10.43,10.1,10.1,1456,10.43,10.43,10.1,10.1,1456,0.0,1.0
2025-03-10,10.41,10.47,10.22,10.47,7381,10.41,10.47,10.22,10.47,7381,0.0,1.0
2025-03-11,10.45,10.55,10.45,10.4801,1193,10.45,10.55,10.45,10.4801,1193,0.0,1.0
2025-03-12,10.55,10.67,10.55,10.67,146,10.55,10.67,10.55,10.67,146,0.0,1.0
2025-03-13,10.6455,10.6455,10.28,10.45,522,10.6455,10.6455,10.28,10.45,522,0.0,1.0
2025-03-14,10.5391,10.55,10.5391,10.55,156,10.5391,10.55,10.5391,10.55,156,0.0,1.0
2025-03-17,10.695,10.8,10.695,10.775,3040,10.695,10.8,10.695,10.775,3040,0.0,1.0
2025-03-18,10.845,10.845,10.845,10.845,129,10.845,10.845,10.845,10.845,129,0.0,1.0
2025-03-19,10.84,10.9,10.84,10.9,2513,10.84,10.9,10.84,10.9,2513,0.0,1.0
2025-03-20,10.9936,10.9936,10.97,10.98,728,10.9936,10.9936,10.97,10.98,728,0.0,1.0
2025-03-21,10.815,10.9444,10.815,10.89,410,10.815,10.9444,10.815,10.89,410,0.0,1.0
2025-03-24,10.735,10.735,10.67,10.67,228,10.735,10.735,10.67,10.67,228,0.0,1.0
2025-03-25,10.58,10.58,10.58,10.58,2,10.58,10.58,10.58,10.58,2,0.0,1.0
2025-03-26,10.785,10.785,10.785,10.785,62,10.785,10.785,10.785,10.785,62,0.0,1.0
2025-03-27,11.1247,11.1247,10.9,10.92,2303,11.1247,11.1247,10.9,10.92,2303,0.0,1.0
2025-03-28,10.985,11.15,10.985,11.15,507,10.985,11.15,10.985,11.15,507,0.0,1.0
2025-03-31,10.91,11.025,10.72,10.99,1776,10.91,11.025,10.72,10.99,1776,0.0,1.0
2025-04-01,10.81,10.83,10.75,10.83,1727,10.81,10.83,10.75,10.83,1727,0.0,1.0
2025-04-02,10.815,10.815,10.66,10.71,1762,10.815,10.815,10.66,10.71,1762,0.0,1.0
2025-04-03,10.725,10.915,10.571,10.915,803,10.725,10.915,10.571,10.915,803,0.0,1.0
2025-04-04,10.53,10.53,10.3,10.32,1480,10.53,10.53,10.3,10.32,1480,0.0,1.0
2025-04-07,10.205,10.205,10.205,10.205,65,10.205,10.205,10.205,10.205,65,0.0,1.0
2025-04-08,10.1351,10.1351,10.0,10.1,1524,10.1351,10.1351,10.0,10.1,1524,0.0,1.0
2025-04-09,10.225,10.37,10.0,10.0,3058,10.225,10.37,10.0,10.0,3058,0.0,1.0
2025-04-10,10.6001,10.6001,10.19,10.19,2007,10.6001,10.6001,10.19,10.19,2007,0.0,1.0
2025-04-11,10.595,10.595,10.48,10.48,452,10.595,10.595,10.48,10.48,452,0.0,1.0
2025-04-14,10.69,10.69,10.5,10.54,903,10.69,10.69,10.5,10.54,903,0.0,1.0
2025-04-15,10.66,10.721,10.66,10.721,2368,10.66,10.721,10.66,10.721,2368,0.0,1.0
2025-04-16,11.65,11.65,10.63,10.63,4865,11.65,11.65,10.63,10.63,4865,0.0,1.0
2025-04-17,11.375,11.82,11.375,11.8,503,11.375,11.82,11.375,11.8,503,0.0,1.0
2025-04-21,11.37,11.498,11.24,11.498,765,11.37,11.498,11.24,11.498,765,0.0,1.0
2025-04-22,11.12,11.12,11.12,11.12,8,11.12,11.12,11.12,11.12,8,0.0,1.0
2025-04-23,11.5249,11.72,11.35,11.71,2324,11.5249,11.72,11.35,11.71,2324,0.0,1.0
2025-04-24,11.42,11.42,11.42,11.42,5,11.42,11.42,11.42,11.42,5,0.0,1.0
2025-04-25,11.595,11.61,11.2794,11.2794,1323,11.595,11.61,11.2794,11.2794,1323,0.0,1.0
2025-04-28,11.5949,11.67,11.31,11.604,11190,11.5949,11.67,11.31,11.604,11190,0.0,1.0
2025-04-29,11.42,11.42,11.42,11.42,106,11.42,11.42,11.42,11.42,106,0.0,1.0
2025-04-30,11.4301,11.614,11.4301,11.614,1608,11.4301,11.614,11.4301,11.614,1608,0.0,1.0
2025-05-01,11.6701,11.74,11.6701,11.74,301,11.6701,11.74,11.6701,11.74,301,0.0,1.0
2025-05-02,12.03,12.18,11.88,11.8801,3817,12.03,12.18,11.88,11.8801,3817,0.0,1.0
2025-05-05,11.9599,11.9599,11.9599,11.9599,3816,11.9599,11.9599,11.9599,11.9599,3816,0.0,1.0
2025-05-06,11.755,12.14,11.755,12.14,2295,11.755,12.14,11.755,12.14,2295,0.0,1.0
2025-05-07,11.525,11.87,11.525,11.87,293,11.525,11.87,11.525,11.87,293,0.0,1.0
2025-05-08,11.535,11.6019,11.23,11.26,10329,11.535,11.6019,11.23,11.26,10329,0.0,1.0
2025-05-09,11.74,11.75,11.709,11.709,1000,11.74,11.75,11.709,11.709,1000,0.0,1.0
2025-05-12,11.915,11.9216,11.68,11.68,757,11.915,11.9216,11.68,11.68,757,0.0,1.0
2025-05-13,11.74,12.06,11.71,12.06,4587,11.74,12.06,11.71,12.06,4587,0.0,1.0
2025-05-14,11.8751,11.8751,11.7416,11.7416,252,11.8751,11.8751,11.7416,11.7416,252,0.0,1.0
2025-05-15,12.125,12.125,11.93,11.93,642,12.125,12.125,11.93,11.93,642,0.0,1.0
2025-05-16,12.0787,12.24,11.87,12.24,3081,12.0787,12.24,11.87,12.24,3081,0.0,1.0
2025-05-19,11.86,11.86,11.86,11.86,0,11.86,11.86,11.86,11.86,0,0.0,1.0
2025-05-20,11.675,11.675,11.609,11.609,1139,11.675,11.675,11.609,11.609,1139,0.0,1.0
2025-05-21,11.65,11.74,11.54,11.72,10547,11.65,11.74,11.54,11.72,10547,0.0,1.0
2025-05-22,11.5,11.5,11.5,11.5,475,11.5,11.5,11.5,11.5,475,0.0,1.0
2025-05-23,11.36,11.5,11.36,11.5,2701,11.36,11.5,11.36,11.5,2701,0.0,1.0
2025-05-27,10.45,11.0,10.45,10.95,1324,10.45,11.0,10.45,10.95,1324,0.0,1.0
2025-05-28,10.5204,10.65,10.5204,10.65,1001,10.5204,10.65,10.5204,10.65,1001,0.0,1.0
2025-05-29,10.55,10.65,10.5225,10.65,515,10.55,10.65,10.5225,10.65,515,0.0,1.0
2025-05-30,10.75,10.75,10.67,10.67,594,10.75,10.75,10.67,10.67,594,0.0,1.0
2025-06-02,10.33,10.34,9.6,10.1,13519,10.33,10.34,9.6,10.1,13519,0.0,1.0
2025-06-03,9.89,10.1,9.85,10.02,1589,9.89,10.1,9.85,10.02,1589,0.0,1.0
2025-06-04,9.93,9.93,9.93,9.93,55,9.93,9.93,9.93,9.93,55,0.0,1.0
2025-06-05,10.095,10.095,10.095,10.095,60,10.095,10.095,10.095,10.095,60,0.0,1.0
2025-06-06,10.125,10.23,10.125,10.2,1240,10.125,10.23,10.125,10.2,1240,0.0,1.0
2025-06-09,10.1701,10.1701,10.1701,10.1701,93,10.1701,10.1701,10.1701,10.1701,93,0.0,1.0
2025-06-10,10.145,10.145,10.145,10.145,19,10.145,10.145,10.145,10.145,19,0.0,1.0
2025-06-11,9.845,10.05,9.66,10.05,1400,9.845,10.05,9.66,10.05,1400,0.0,1.0
2025-06-12,9.9275,9.969,9.71,9.969,616,9.9275,9.969,9.71,9.969,616,0.0,1.0
2025-06-13,11.055,11.22,10.86,11.22,29867,11.055,11.22,10.86,11.22,29867,0.0,1.0
2025-06-16,11.25,12.92,11.25,12.92,4880,11.25,12.92,11.25,12.92,4880,0.0,1.0
2025-06-17,11.7523,11.8599,10.75,10.86,9575,11.7523,11.8599,10.75,10.86,9575,0.0,1.0
2025-06-18,11.48,12.89,11.2201,11.65,20476,11.48,12.89,11.2201,11.65,20476,0.0,1.0
2025-06-20,12.5099,12.5099,11.25,11.52,6927,12.5099,12.5099,11.25,11.52,6927,0.0,1.0
2025-06-23,13.5,13.5,12.33,12.82,19347,13.5,13.5,12.33,12.82,19347,0.0,1.0
2025-06-24,12.0,12.4312,10.98,12.38,7897,12.0,12.4312,10.98,12.38,7897,0.0,1.0
2025-06-25,10.8802,11.04,10.51,10.83,7461,10.8802,11.04,10.51,10.83,7461,0.0,1.0
2025-06-26,10.74,10.74,10.57,10.57,1140,10.74,10.74,10.57,10.57,1140,0.0,1.0
2025-06-27,10.6798,10.7,10.55,10.55,8688,10.6798,10.7,10.55,10.55,8688,0.0,1.0
2025-06-30,10.6448,10.6448,10.28,10.6,4267,10.6448,10.6448,10.28,10.6,4267,0.0,1.0
2025-07-01,10.4116,10.78,10.4116,10.49,1690,10.4116,10.78,10.4116,10.49,1690,0.0,1.0
2025-07-02,10.2564,10.26,10.1701,10.1701,3821,10.2564,10.26,10.1701,10.1701,3821,0.0,1.0
2025-07-03,10.6048,10.6048,10.0933,10.0933,1113,10.6048,10.6048,10.0933,10.0933,1113,0.0,1.0
2025-07-07,11.18,11.18,10.9385,10.9385,674,11.18,11.18,10.9385,10.9385,674,0.0,1.0
2025-07-08,10.88,10.9758,10.83,10.9758,2011,10.88,10.9758,10.83,10.9758,2011,0.0,1.0
2025-07-09,11.245,11.245,10.88,10.88,2807,11.245,11.245,10.88,10.88,2807,0.0,1.0
2025-07-10,11.27,11.41,11.2,11.4,1927,11.27,11.41,11.2,11.4,1927,0.0,1.0
2025-07-11,11.33,11.4,11.2601,11.4,909,11.33,11.4,11.2601,11.4,909,0.0,1.0
2025-07-14,11.37,11.4,11.3125,11.3125,3848,11.37,11.4,11.3125,11.3125,3848,0.0,1.0
2025-07-15,11.7949,11.7949,11.7949,11.7949,253,11.7949,11.7949,11.7949,11.7949,253,0.0,1.0
2025-07-16,11.475,11.63,11.475,11.63,462,11.475,11.63,11.475,11.63,462,0.0,1.0
2025-07-17,11.3867,11.47,11.3867,11.47,453,11.3867,11.47,11.3867,11.47,453,0.0,1.0
2025-07-18,11.5092,11.5092,11.5092,11.5092,152,11.5092,11.5092,11.5092,11.5092,152,0.0,1.0
2025-07-21,11.4383,11.4383,11.28,11.28,4157,11.4383,11.4383,11.28,11.28,4157,0.0,1.0
2025-07-22,11.08,11.2601,10.91,11.26,3588,11.08,11.2601,10.91,11.26,3588,0.0,1.0
2025-07-23,10.885,10.96,10.88,10.96,749,10.885,10.96,10.88,10.96,749,0.0,1.0
2025-07-24,10.815,10.815,10.815,10.815,10,10.815,10.815,10.815,10.815,10,0.0,1.0
2025-07-25,10.885,10.885,10.885,10.885,3,10.885,10.885,10.885,10.885,3,0.0,1.0
2025-07-28,10.915,10.915,10.915,10.915,3,10.915,10.915,10.915,10.915,3,0.0,1.0
2025-07-29,10.89,10.905,10.879,10.905,979,10.89,10.905,10.879,10.905,979,0.0,1.0
2025-07-30,11.0501,11.0501,11.0501,11.0501,90,11.0501,11.0501,11.0501,11.0501,90,0.0,1.0
2025-07-31,11.0501,11.0501,11.0501,11.0501,185,11.0501,11.0501,11.0501,11.0501,185,0.0,1.0
2025-08-01,11.525,11.63,11.4,11.4,1414,11.525,11.63,11.4,11.4,1414,0.0,1.0
2025-08-04,11.65,11.701,11.65,11.701,2277,11.65,11.701,11.65,11.701,2277,0.0,1.0
2025-08-05,11.705,11.705,11.705,11.705,111,11.705,11.705,11.705,11.705,111,0.0,1.0
2025-08-06,11.77,11.9099,11.77,11.8,848,11.77,11.9099,11.77,11.8,848,0.0,1.0
2025-08-07,11.765,11.92,11.765,11.91,504,11.765,11.92,11.765,11.91,504,0.0,1.0
2025-08-08,11.795,11.795,11.601,11.62,1179,11.795,11.795,11.601,11.62,1179,0.0,1.0
2025-08-11,11.61,11.63,11.61,11.61,7649,11.61,11.63,11.61,11.61,7649,0.0,1.0
2025-08-12,11.23,11.49,11.23,11.49,3354,11.23,11.49,11.23,11.49,3354,0.0,1.0
2025-08-13,11.4167,11.4167,11.2,11.3072,5002,11.4167,11.4167,11.2,11.3072,5002,0.0,1.0
2025-08-14,11.555,11.555,11.555,11.555,5002,11.555,11.555,11.555,11.555,5002,0.0,1.0
2025-08-15,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2025-08-18,11.53,11.53,11.53,11.53,0,11.53,11.53,11.53,11.53,0,0.0,1.0
2025-08-19,12.09,12.09,11.57,11.63,554,12.09,12.09,11.57,11.63,554,0.0,1.0
2025-08-20,12.0601,12.0601,11.9218,11.9218,542,12.0601,12.0601,11.9218,11.9218,542,0.0,1.0
2025-08-21,12.465,12.511,12.09,12.09,1116,12.465,12.511,12.09,12.09,1116,0.0,1.0
2025-08-22,12.76,12.76,12.58,12.58,790,12.76,12.76,12.58,12.58,790,0.0,1.0
2025-08-25,12.765,12.765,12.7523,12.7523,276,12.765,12.765,12.7523,12.7523,276,0.0,1.0
2025-08-26,12.59,12.644,12.5,12.644,1002,12.59,12.644,12.5,12.644,1002,0.0,1.0
2025-08-27,12.44,12.5,12.44,12.5,384,12.44,12.5,12.44,12.5,384,0.0,1.0
2025-08-28,12.63,12.6436,12.63,12.6436,160,12.63,12.6436,12.63,12.6436,160,0.0,1.0
2025-08-29,12.63,12.63,12.63,12.63,47,12.63,12.63,12.63,12.63,47,0.0,1.0
2025-09-02,12.835,12.9,12.835,12.9,107,12.835,12.9,12.835,12.9,107,0.0,1.0
2025-09-03,13.21,13.38,12.83,12.84,2567,13.21,13.38,12.83,12.84,2567,0.0,1.0
2025-09-04,13.5,13.5,13.1656,13.37,1522,13.5,13.5,13.1656,13.37,1522,0.0,1.0
2025-09-05,14.16,14.35,13.47,13.49,16664,14.16,14.35,13.47,13.49,16664,0.0,1.0
2025-09-08,13.9751,14.59,13.82,13.82,7275,13.9751,14.59,13.82,13.82,7275,0.0,1.0
2025-09-09,13.895,14.15,13.75,13.8,5823,13.895,14.15,13.75,13.8,5823,0.0,1.0
2025-09-10,13.9935,14.04,13.732,13.773,923,13.9935,14.04,13.732,13.773,923,0.0,1.0
2025-09-11,13.9,14.02,13.79,13.79,26826,13.9,14.02,13.79,13.79,26826,0.0,1.0
2025-09-12,15.1244,15.38,14.41,14.41,18437,15.1244,15.38,14.41,14.41,18437,0.0,1.0
2025-09-15,15.01,15.55,14.82,14.86,5844,15.01,15.55,14.82,14.86,5844,0.0,1.0
2025-09-16,15.015,15.015,14.892,15.015,587,15.015,15.015,14.892,15.015,587,0.0,1.0
2025-09-17,15.0601,15.305,15.02,15.22,1300,15.0601,15.305,15.02,15.22,1300,0.0,1.0
2025-09-18,15.035,15.04,14.86,15.04,506,15.035,15.04,14.86,15.04,506,0.0,1.0
2025-09-19,14.7444,15.17,14.7444,14.9625,4375,14.7444,15.17,14.7444,14.9625,4375,0.0,1.0
2025-09-22,14.725,14.85,14.6,14.67,2133,14.725,14.85,14.6,14.67,2133,0.0,1.0
2025-09-23,15.16,15.16,15.1516,15.1516,255,15.16,15.16,15.1516,15.1516,255,0.0,1.0
2025-09-24,15.0846,15.34,15.055,15.1494,3713,15.0846,15.34,15.055,15.1494,3713,0.0,1.0
2025-09-25,15.2572,15.32,14.8943,14.94,8170,15.2572,15.32,14.8943,14.94,8170,0.0,1.0
2025-09-26,15.1399,15.43,15.119,15.43,2426,15.1399,15.43,15.119,15.43,2426,0.0,1.0
2025-09-29,14.8702,15.33,14.8,14.972,2542,14.8702,15.33,14.8,14.972,2542,0.0,1.0
2025-09-30,14.7451,14.88,14.61,14.88,7592,14.7451,14.88,14.61,14.88,7592,0.0,1.0
2025-10-01,13.58,14.61,13.58,14.61,16748,13.58,14.61,13.58,14.61,16748,0.0,1.0
2025-10-02,13.9242,13.9414,13.7,13.9414,9875,13.9242,13.9414,13.7,13.9414,9875,0.0,1.0
2025-10-03,14.268,14.54,13.85,13.85,5582,14.268,14.54,13.85,13.85,5582,0.0,1.0
2025-10-06,14.326,14.3964,14.3,14.34,2920,14.326,14.3964,14.3,14.34,2920,0.0,1.0
2025-10-07,13.9409,14.3001,13.89,14.3,4510,13.9409,14.3001,13.89,14.3,4510,0.0,1.0
2025-10-08,14.2889,14.2889,13.97,13.97,2667,14.2889,14.2889,13.97,13.97,2667,0.0,1.0
2025-10-09,15.2161,15.35,14.3201,14.455,15453,15.2161,15.35,14.3201,14.455,15453,0.0,1.0
2025-10-10,16.215,16.2887,15.43,15.45,24908,16.215,16.2887,15.43,15.45,24908,0.0,1.0
2025-10-13,16.1792,16.405,15.335,16.211,20968,16.1792,16.405,15.335,16.211,20968,0.0,1.0
2025-10-14,16.1,16.1648,15.895,16.02,4840,16.1,16.1648,15.895,16.02,4840,0.0,1.0
2025-10-15,16.1199,16.1199,15.46,15.7835,8430,16.1199,16.1199,15.46,15.7835,8430,0.0,1.0
2025-10-16,16.1747,16.1747,16.04,16.155,1307,16.1747,16.1747,16.04,16.155,1307,0.0,1.0
2025-10-17,16.2399,16.2399,16.2399,16.2399,143,16.2399,16.2399,16.2399,16.2399,143,0.0,1.0
2025-10-20,16.41,16.5,16.06,16.5,35562,16.41,16.5,16.06,16.5,35562,0.0,1.0
2025-10-21,15.7035,16.02,15.7035,16.02,2987,15.7035,16.02,15.7035,16.02,2987,0.0,1.0
2025-10-22,15.495,15.495,15.4125,15.4125,438,15.495,15.495,15.4125,15.4125,438,0.0,1.0
2025-10-23,16.6677,17.2952,15.525,15.83,52692,16.6677,17.2952,15.525,15.83,52692,0.0,1.0
2025-10-24,16.8651,17.135,16.83,17.135,2476,16.8651,17.135,16.83,17.135,2476,0.0,1.0
2025-10-27,16.925,16.925,16.865,16.865,489,16.925,16.925,16.865,16.865,489,0.0,1.0
2025-10-28,17.215,17.3401,17.215,17.33,1264,17.215,17.3401,17.215,17.33,1264,0.0,1.0
2025-10-29,18.238,18.4,17.85,17.91,23227,18.238,18.4,17.85,17.91,23227,0.0,1.0
2025-10-30,18.2033,18.8,18.125,18.4,10990,18.2033,18.8,18.125,18.4,10990,0.0,1.0
2025-10-31,17.9972,18.4,17.78,18.21,2699,17.9972,18.4,17.78,18.21,2699,0.0,1.0
2025-11-03,18.0,18.335,17.231,18.335,57123,18.0,18.335,17.231,18.335,57123,0.0,1.0
2025-11-04,18.0397,18.27,17.1,17.57,23379,18.0397,18.27,17.1,17.57,23379,0.0,1.0
2025-11-05,17.8575,17.8575,17.4,17.48,8997,17.8575,17.8575,17.4,17.48,8997,0.0,1.0
2025-11-06,18.5348,18.61,18.18,18.18,7610,18.5348,18.61,18.18,18.18,7610,0.0,1.0
2025-11-07,18.4948,18.79,18.01,18.2511,13174,18.4948,18.79,18.01,18.2511,13174,0.0,1.0
2025-11-10,18.6508,18.82,18.2201,18.6,31869,18.6508,18.82,18.2201,18.6,31869,0.0,1.0
2025-11-11,19.1652,19.45,18.775,18.99,8874,19.1652,19.45,18.775,18.99,8874,0.0,1.0
2025-11-12,20.649,20.67,19.53,19.85,46014,20.649,20.67,19.53,19.85,46014,0.0,1.0
2025-11-13,22.3,23.53,21.57,23.53,30136,22.3,23.53,21.57,23.53,30136,0.0,1.0
2025-11-14,22.2058,22.43,21.86,22.3,8287,22.2058,22.43,21.86,22.3,8287,0.0,1.0
2025-11-17,21.65,22.42,21.54,22.42,10602,21.65,22.42,21.54,22.42,10602,0.0,1.0
2025-11-18,21.09,21.628,20.385,20.71,25362,21.09,21.628,20.385,20.71,25362,0.0,1.0
2025-11-19,21.755,22.32,21.3,21.301,14872,21.755,22.32,21.3,21.301,14872,0.0,1.0
2025-11-20,23.4063,23.5,22.9274,22.955,24119,23.4063,23.5,22.9274,22.955,24119,0.0,1.0
2025-11-21,23.0152,23.176,22.94,23.16,6108,23.0152,23.176,22.94,23.16,6108,0.0,1.0
2025-11-24,23.5971,24.07,23.2396,23.52,14455,23.5971,24.07,23.2396,23.52,14455,0.0,1.0
2025-11-25,24.0836,24.31,23.0124,24.31,22873,24.0836,24.31,23.0124,24.31,22873,0.0,1.0
2025-11-26,23.6274,23.99,23.5,23.8,4991,23.6274,23.99,23.5,23.8,4991,0.0,1.0