date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-28,23.2249,24.05,23.2249,24.05,114,23.2249,24.05,23.2249,24.05,114,0.0,1.0
2023-06-29,22.4946,22.4946,22.4946,22.4946,10,22.4946,22.4946,22.4946,22.4946,10,0.0,1.0
2023-06-30,21.3875,21.3875,21.3875,21.3875,14,21.3875,21.3875,21.3875,21.3875,14,0.0,1.0
2023-07-03,19.7146,19.7146,19.7146,19.7146,124,19.7146,19.7146,19.7146,19.7146,124,0.0,1.0
2023-07-05,19.3093,19.6,19.24,19.6,201,19.3093,19.6,19.24,19.6,201,0.0,1.0
2023-07-06,19.8207,19.8207,19.8207,19.8207,201,19.8207,19.8207,19.8207,19.8207,201,0.0,1.0
2023-07-07,18.19,18.28,18.19,18.28,334,18.19,18.28,18.19,18.28,334,0.0,1.0
2023-07-10,17.04,17.15,17.04,17.15,214,17.04,17.15,17.04,17.15,214,0.0,1.0
2023-07-11,16.6767,16.6767,16.6767,16.6767,95,16.6767,16.6767,16.6767,16.6767,95,0.0,1.0
2023-07-12,16.2128,16.2128,16.2128,16.2128,43,16.2128,16.2128,16.2128,16.2128,43,0.0,1.0
2023-07-13,16.4323,16.4323,16.4323,16.4323,43,16.4323,16.4323,16.4323,16.4323,43,0.0,1.0
2023-07-14,16.88,16.88,16.88,16.88,0,16.88,16.88,16.88,16.88,0,0.0,1.0
2023-07-17,17.2848,17.2848,17.2848,17.2848,0,17.2848,17.2848,17.2848,17.2848,0,0.0,1.0
2023-07-18,16.6707,16.6707,16.6707,16.6707,3,16.6707,16.6707,16.6707,16.6707,3,0.0,1.0
2023-07-19,15.14,15.14,15.14,15.14,245,15.14,15.14,15.14,15.14,245,0.0,1.0
2023-07-20,16.7538,16.7538,16.7538,16.7538,245,16.7538,16.7538,16.7538,16.7538,245,0.0,1.0
2023-07-21,17.5177,17.5177,17.5177,17.5177,23,17.5177,17.5177,17.5177,17.5177,23,0.0,1.0
2023-07-24,16.7377,16.7377,16.7377,16.7377,71,16.7377,16.7377,16.7377,16.7377,71,0.0,1.0
2023-07-25,17.6447,17.6447,17.6447,17.6447,1,17.6447,17.6447,17.6447,17.6447,1,0.0,1.0
2023-07-26,16.9283,16.9283,16.9283,16.9283,1,16.9283,16.9283,16.9283,16.9283,1,0.0,1.0
2023-07-27,17.9143,17.9143,17.9143,17.9143,0,17.9143,17.9143,17.9143,17.9143,0,0.0,1.0
2023-07-28,17.0277,17.0277,17.0277,17.0277,27,17.0277,17.0277,17.0277,17.0277,27,0.0,1.0
2023-07-31,16.6345,16.6345,16.6345,16.6345,20,16.6345,16.6345,16.6345,16.6345,20,0.0,1.0
2023-08-01,16.6024,16.6024,16.6024,16.6024,20,16.6024,16.6024,16.6024,16.6024,20,0.0,1.0
2023-08-02,17.5429,17.5429,17.5429,17.5429,29,17.5429,17.5429,17.5429,17.5429,29,0.0,1.0
2023-08-03,17.16,17.16,17.16,17.16,29,17.16,17.16,17.16,17.16,29,0.0,1.0
2023-08-04,18.5203,18.5203,18.5203,18.5203,2,18.5203,18.5203,18.5203,18.5203,2,0.0,1.0
2023-08-07,18.6265,18.6265,18.6265,18.6265,20,18.6265,18.6265,18.6265,18.6265,20,0.0,1.0
2023-08-08,18.4271,18.4271,18.4271,18.4271,50,18.4271,18.4271,18.4271,18.4271,50,0.0,1.0
2023-08-09,19.4828,19.4828,19.4828,19.4828,50,19.4828,19.4828,19.4828,19.4828,50,0.0,1.0
2023-08-10,20.4338,20.4338,20.4338,20.4338,0,20.4338,20.4338,20.4338,20.4338,0,0.0,1.0
2023-08-11,20.2604,20.2604,20.2604,20.2604,9,20.2604,20.2604,20.2604,20.2604,9,0.0,1.0
2023-08-14,20.1894,20.1894,20.1894,20.1894,210,20.1894,20.1894,20.1894,20.1894,210,0.0,1.0
2023-08-15,21.3746,21.3746,21.3746,21.3746,16,21.3746,21.3746,21.3746,21.3746,16,0.0,1.0
2023-08-16,22.1241,22.1241,22.1241,22.1241,1,22.1241,22.1241,22.1241,22.1241,1,0.0,1.0
2023-08-17,22.9518,22.9518,22.9518,22.9518,2,22.9518,22.9518,22.9518,22.9518,2,0.0,1.0
2023-08-18,22.7026,22.7026,22.66,22.66,403,22.7026,22.7026,22.66,22.66,403,0.0,1.0
2023-08-21,21.6709,21.6709,21.6709,21.6709,5,21.6709,21.6709,21.6709,21.6709,5,0.0,1.0
2023-08-22,22.8696,22.8696,22.8696,22.8696,26,22.8696,22.8696,22.8696,22.8696,26,0.0,1.0
2023-08-23,21.7414,21.7414,21.7414,21.7414,26,21.7414,21.7414,21.7414,21.7414,26,0.0,1.0
2023-08-24,23.3409,23.3409,22.55,22.55,103,23.3409,23.3409,22.55,22.55,103,0.0,1.0
2023-08-25,22.1498,22.1498,22.1498,22.1498,94,22.1498,22.1498,22.1498,22.1498,94,0.0,1.0
2023-08-28,20.9323,21.27,20.9323,21.27,552,20.9323,21.27,20.9323,21.27,552,0.0,1.0
2023-08-29,18.7579,20.0,18.7579,20.0,189,18.7579,20.0,18.7579,20.0,189,0.0,1.0
2023-08-30,18.1009,18.1009,18.1009,18.1009,54,18.1009,18.1009,18.1009,18.1009,54,0.0,1.0
2023-08-31,18.1276,18.1276,18.03,18.03,147,18.1276,18.1276,18.03,18.03,147,0.0,1.0
2023-09-01,18.0859,18.0859,18.0859,18.0859,3,18.0859,18.0859,18.0859,18.0859,3,0.0,1.0
2023-09-05,18.1145,18.15,18.1145,18.15,106,18.1145,18.15,18.1145,18.15,106,0.0,1.0
2023-09-06,18.4499,18.4499,18.4499,18.4499,106,18.4499,18.4499,18.4499,18.4499,106,0.0,1.0
2023-09-07,19.1802,19.1802,19.04,19.04,124,19.1802,19.1802,19.04,19.04,124,0.0,1.0
2023-09-08,19.2679,19.2679,19.2679,19.2679,45,19.2679,19.2679,19.2679,19.2679,45,0.0,1.0
2023-09-11,18.0962,18.51,18.0962,18.42,427,18.0962,18.51,18.0962,18.42,427,0.0,1.0
2023-09-12,18.2892,18.2892,17.85,17.85,401,18.2892,18.2892,17.85,17.85,401,0.0,1.0
2023-09-13,18.3692,18.4,18.3692,18.4,250,18.3692,18.4,18.3692,18.4,250,0.0,1.0
2023-09-14,16.498,17.215,16.498,17.2097,354,16.498,17.215,16.498,17.2097,354,0.0,1.0
2023-09-15,17.2259,17.3544,17.2259,17.3544,2043,17.2259,17.3544,17.2259,17.3544,2043,0.0,1.0
2023-09-18,17.3152,17.3152,17.3152,17.3152,3,17.3152,17.3152,17.3152,17.3152,3,0.0,1.0
2023-09-19,17.98,17.98,17.36,17.36,915,17.98,17.98,17.36,17.36,915,0.0,1.0
2023-09-20,18.7852,18.7852,17.455,17.88,1703,18.7852,18.7852,17.455,17.88,1703,0.0,1.0
2023-09-21,20.3343,20.3343,20.32,20.32,283,20.3343,20.3343,20.32,20.32,283,0.0,1.0
2023-09-22,21.3756,21.3756,21.07,21.07,722,21.3756,21.3756,21.07,21.07,722,0.0,1.0
2023-09-25,20.9851,21.2156,20.94,20.94,1169,20.9851,21.2156,20.94,20.94,1169,0.0,1.0
2023-09-26,20.9317,20.9317,20.81,20.81,287,20.9317,20.9317,20.81,20.81,287,0.0,1.0
2023-09-27,20.1888,21.14,20.1,20.17,1757,20.1888,21.14,20.1,20.17,1757,0.0,1.0
2023-09-28,19.5705,19.5705,19.5705,19.5705,15,19.5705,19.5705,19.5705,19.5705,15,0.0,1.0
2023-09-29,19.2659,19.2659,19.2659,19.2659,11,19.2659,19.2659,19.2659,19.2659,11,0.0,1.0
2023-10-02,20.5569,20.5569,20.5569,20.5569,52,20.5569,20.5569,20.5569,20.5569,52,0.0,1.0
2023-10-03,22.1216,22.1216,22.1216,22.1216,136,22.1216,22.1216,22.1216,22.1216,136,0.0,1.0
2023-10-04,21.1239,21.78,21.1239,21.78,417,21.1239,21.78,21.1239,21.78,417,0.0,1.0
2023-10-05,24.0294,24.0294,24.0294,24.0294,417,24.0294,24.0294,24.0294,24.0294,417,0.0,1.0
2023-10-06,23.0385,23.0385,22.8,22.86,524,23.0385,23.0385,22.8,22.86,524,0.0,1.0
2023-10-09,22.9075,23.15,22.9075,23.15,173,22.9075,23.15,22.9075,23.15,173,0.0,1.0
2023-10-10,21.3221,21.7,21.1782,21.7,609,21.3221,21.7,21.1782,21.7,609,0.0,1.0
2023-10-11,21.9508,22.4,21.73,21.73,403,21.9508,22.4,21.73,21.73,403,0.0,1.0
2023-10-12,23.7113,23.7113,23.31,23.31,257,23.7113,23.7113,23.31,23.31,257,0.0,1.0
2023-10-13,24.0983,24.3,24.08,24.08,2243,24.0983,24.3,24.08,24.08,2243,0.0,1.0
2023-10-16,22.9358,22.9358,22.9358,22.9358,506,22.9358,22.9358,22.9358,22.9358,506,0.0,1.0
2023-10-17,23.0903,23.0903,23.0903,23.0903,1,23.0903,23.0903,23.0903,23.0903,1,0.0,1.0
2023-10-18,25.9288,25.9288,24.72,24.72,816,25.9288,25.9288,24.72,24.72,816,0.0,1.0
2023-10-19,29.1358,29.29,27.71,27.97,1864,29.1358,29.29,27.71,27.97,1864,0.0,1.0
2023-10-20,30.0942,30.0942,28.6,29.3,4981,30.0942,30.0942,28.6,29.3,4981,0.0,1.0
2023-10-23,30.7108,32.21,29.1,31.122,2945,30.7108,32.21,29.1,31.122,2945,0.0,1.0
2023-10-24,30.4648,30.4648,30.4648,30.4648,96,30.4648,30.4648,30.4648,30.4648,96,0.0,1.0
2023-10-25,31.7686,32.04,31.33,31.55,4647,31.7686,32.04,31.33,31.55,4647,0.0,1.0
2023-10-26,32.3672,32.3672,30.82,30.82,2600,32.3672,32.3672,30.82,30.82,2600,0.0,1.0
2023-10-27,34.7261,34.7261,32.93,33.9599,1222,34.7261,34.7261,32.93,33.9599,1222,0.0,1.0
2023-10-30,35.8026,36.23,33.71,33.81,2654,35.8026,36.23,33.71,33.81,2654,0.0,1.0
2023-10-31,34.2761,35.98,34.2761,35.98,1906,34.2761,35.98,34.2761,35.98,1906,0.0,1.0
2023-11-01,34.2286,35.6,33.88,33.88,4129,34.2286,35.6,33.88,33.88,4129,0.0,1.0
2023-11-02,28.2242,30.35,27.8,30.35,2991,28.2242,30.35,27.8,30.35,2991,0.0,1.0
2023-11-03,25.9593,27.64,24.61,27.64,5512,25.9593,27.64,24.61,27.64,5512,0.0,1.0
2023-11-06,26.969,27.715,26.79,27.0,1897,26.969,27.715,26.79,27.0,1897,0.0,1.0
2023-11-07,26.6683,27.5,26.6683,27.47,2200,26.6683,27.5,26.6683,27.47,2200,0.0,1.0
2023-11-08,27.753,27.753,27.753,27.753,313,27.753,27.753,27.753,27.753,313,0.0,1.0
2023-11-09,31.3549,31.3549,28.793,28.793,733,31.3549,31.3549,28.793,28.793,733,0.0,1.0
2023-11-10,31.0155,31.7001,30.83,30.83,1170,31.0155,31.7001,30.83,30.83,1170,0.0,1.0
2023-11-13,29.5727,29.5727,29.5727,29.5727,312,29.5727,29.5727,29.5727,29.5727,312,0.0,1.0
2023-11-14,25.0357,25.0357,25.0357,25.0357,246,25.0357,25.0357,25.0357,25.0357,246,0.0,1.0
2023-11-15,24.4671,24.4671,24.0074,24.0074,1274,24.4671,24.4671,24.0074,24.0074,1274,0.0,1.0
2023-11-16,26.876,26.876,26.876,26.876,163,26.876,26.876,26.876,26.876,163,0.0,1.0
2023-11-17,26.6734,26.6734,26.6734,26.6734,104,26.6734,26.6734,26.6734,26.6734,104,0.0,1.0
2023-11-20,25.8341,25.8341,25.8341,25.8341,69,25.8341,25.8341,25.8341,25.8341,69,0.0,1.0
2023-11-21,27.5227,27.5227,27.5227,27.5227,109,27.5227,27.5227,27.5227,27.5227,109,0.0,1.0
2023-11-22,27.3511,27.78,27.3511,27.77,1214,27.3511,27.78,27.3511,27.77,1214,0.0,1.0
2023-11-24,26.5648,26.5648,26.5648,26.5648,6,26.5648,26.5648,26.5648,26.5648,6,0.0,1.0
2023-11-27,27.1454,27.1454,27.1454,27.1454,228,27.1454,27.1454,27.1454,27.1454,228,0.0,1.0
2023-11-28,25.7559,25.7559,25.7559,25.7559,146,25.7559,25.7559,25.7559,25.7559,146,0.0,1.0
2023-11-29,24.99,24.99,23.99,23.99,461,24.99,24.99,23.99,23.99,461,0.0,1.0
2023-11-30,26.0831,26.19,26.0831,26.19,167,26.0831,26.19,26.0831,26.19,167,0.0,1.0
2023-12-01,23.3839,23.3839,23.3839,23.3839,84,23.3839,23.3839,23.3839,23.3839,84,0.0,1.0
2023-12-04,22.5772,22.5772,22.5772,22.5772,226,22.5772,22.5772,22.5772,22.5772,226,0.0,1.0
2023-12-05,23.5838,23.5838,22.62,22.64,1352,23.5838,23.5838,22.62,22.64,1352,0.0,1.0
2023-12-06,22.7238,22.7238,22.7238,22.7238,408,22.7238,22.7238,22.7238,22.7238,408,0.0,1.0
2023-12-07,22.485,22.485,22.485,22.485,28,22.485,22.485,22.485,22.485,28,0.0,1.0
2023-12-08,21.926,21.926,21.926,21.926,110,21.926,21.926,21.926,21.926,110,0.0,1.0
2023-12-11,22.1167,22.1167,22.1167,22.1167,95,22.1167,22.1167,22.1167,22.1167,95,0.0,1.0
2023-12-12,22.9658,22.9658,22.9658,22.9658,3,22.9658,22.9658,22.9658,22.9658,3,0.0,1.0
2023-12-13,19.9766,19.9766,19.9766,19.9766,177,19.9766,19.9766,19.9766,19.9766,177,0.0,1.0
2023-12-14,16.1217,16.1217,16.1217,16.1217,491,16.1217,16.1217,16.1217,16.1217,491,0.0,1.0
2023-12-15,16.153,16.153,16.153,16.153,115,16.153,16.153,16.153,16.153,115,0.0,1.0
2023-12-18,15.9864,15.9864,15.9864,15.9864,331,15.9864,15.9864,15.9864,15.9864,331,0.0,1.0
2023-12-19,15.1171,15.4174,15.1171,15.4174,407,15.1171,15.4174,15.1171,15.4174,407,0.0,1.0
2023-12-20,16.5481,16.5481,15.0,15.04,415,16.5481,16.5481,15.0,15.04,415,0.0,1.0
2023-12-21,15.4694,15.4694,15.4694,15.4694,114,15.4694,15.4694,15.4694,15.4694,114,0.0,1.0
2023-12-22,15.866,15.866,15.38,15.38,104,15.866,15.866,15.38,15.38,104,0.0,1.0
2023-12-26,15.724,15.724,15.724,15.724,68,15.724,15.724,15.724,15.724,68,0.0,1.0
2023-12-27,15.5015,15.5015,15.5015,15.5015,68,15.5015,15.5015,15.5015,15.5015,68,0.0,1.0
2023-12-28,15.7683,15.7683,15.7683,15.7683,66,15.7683,15.7683,15.7683,15.7683,66,0.0,1.0
2023-12-29,16.1691,16.1691,16.1691,16.1691,91,16.1691,16.1691,16.1691,16.1691,91,0.0,1.0
2024-01-02,17.192,17.192,17.192,17.192,121,17.192,17.192,17.192,17.192,121,0.0,1.0
2024-01-03,18.8179,18.8179,18.62,18.62,425,18.8179,18.8179,18.62,18.62,425,0.0,1.0
2024-01-04,19.1476,19.1476,18.72,18.72,381,19.1476,19.1476,18.72,18.72,381,0.0,1.0
2024-01-05,19.1378,19.1378,19.1378,19.1378,258,19.1378,19.1378,19.1378,19.1378,258,0.0,1.0
2024-01-08,18.3415,18.68,18.3415,18.68,446,18.3415,18.68,18.3415,18.68,446,0.0,1.0
2024-01-09,19.1253,19.1253,19.1253,19.1253,50,19.1253,19.1253,19.1253,19.1253,50,0.0,1.0
2024-01-10,19.2467,19.2467,19.2467,19.2467,241,19.2467,19.2467,19.2467,19.2467,241,0.0,1.0
2024-01-11,19.7982,19.7982,19.7982,19.7982,12,19.7982,19.7982,19.7982,19.7982,12,0.0,1.0
2024-01-12,21.1692,21.1692,20.0,20.0,204,21.1692,21.1692,20.0,20.0,204,0.0,1.0
2024-01-16,21.251,21.95,21.16,21.95,1057,21.251,21.95,21.16,21.95,1057,0.0,1.0
2024-01-17,22.2167,22.2167,22.2167,22.2167,159,22.2167,22.2167,22.2167,22.2167,159,0.0,1.0
2024-01-18,22.5584,22.6199,22.5584,22.6199,633,22.5584,22.6199,22.5584,22.6199,633,0.0,1.0
2024-01-19,21.7547,22.76,21.707,22.76,1098,21.7547,22.76,21.707,22.76,1098,0.0,1.0
2024-01-22,20.9304,20.9304,20.9304,20.9304,229,20.9304,20.9304,20.9304,20.9304,229,0.0,1.0
2024-01-23,21.0115,21.0115,20.9,20.96,962,21.0115,21.0115,20.9,20.96,962,0.0,1.0
2024-01-24,22.519,22.519,22.47,22.47,564,22.519,22.519,22.47,22.47,564,0.0,1.0
2024-01-25,23.5441,23.5441,23.5441,23.5441,43,23.5441,23.5441,23.5441,23.5441,43,0.0,1.0
2024-01-26,23.0448,23.0448,23.0448,23.0448,126,23.0448,23.0448,23.0448,23.0448,126,0.0,1.0
2024-01-29,20.4694,21.56,20.4694,21.56,356,20.4694,21.56,20.4694,21.56,356,0.0,1.0
2024-01-30,19.7801,19.7801,19.7801,19.7801,57,19.7801,19.7801,19.7801,19.7801,57,0.0,1.0
2024-01-31,20.6581,20.6581,20.6581,20.6581,247,20.6581,20.6581,20.6581,20.6581,247,0.0,1.0
2024-02-01,19.5387,20.95,19.5387,20.95,215,19.5387,20.95,19.5387,20.95,215,0.0,1.0
2024-02-02,19.575,20.55,19.3595,20.55,556,19.575,20.55,19.3595,20.55,556,0.0,1.0
2024-02-05,20.956,21.0564,20.956,21.04,696,20.956,21.0564,20.956,21.04,696,0.0,1.0
2024-02-06,19.3419,19.56,19.3419,19.56,323,19.3419,19.56,19.3419,19.56,323,0.0,1.0
2024-02-07,18.8493,18.8493,18.8493,18.8493,2,18.8493,18.8493,18.8493,18.8493,2,0.0,1.0
2024-02-08,18.1785,18.1785,18.1785,18.1785,20,18.1785,18.1785,18.1785,18.1785,20,0.0,1.0
2024-02-09,17.6095,17.6095,17.53,17.53,419,17.6095,17.6095,17.53,17.53,419,0.0,1.0
2024-02-12,17.1804,17.1804,17.02,17.065,1019,17.1804,17.1804,17.02,17.065,1019,0.0,1.0
2024-02-13,18.7716,18.7716,18.7716,18.7716,11,18.7716,18.7716,18.7716,18.7716,11,0.0,1.0
2024-02-14,18.2042,18.5599,18.2042,18.5599,263,18.2042,18.5599,18.2042,18.5599,263,0.0,1.0
2024-02-15,16.6632,17.42,16.6632,17.42,870,16.6632,17.42,16.6632,17.42,870,0.0,1.0
2024-02-16,17.2013,17.2013,17.0199,17.02,1109,17.2013,17.2013,17.0199,17.02,1109,0.0,1.0
2024-02-20,17.9633,17.9633,17.9633,17.9633,37,17.9633,17.9633,17.9633,17.9633,37,0.0,1.0
2024-02-21,18.1155,18.48,18.1155,18.48,232,18.1155,18.48,18.1155,18.48,232,0.0,1.0
2024-02-22,19.4496,19.4496,19.4496,19.4496,170,19.4496,19.4496,19.4496,19.4496,170,0.0,1.0
2024-02-23,18.7161,18.7161,18.2799,18.2799,567,18.7161,18.7161,18.2799,18.2799,567,0.0,1.0
2024-02-26,18.1003,18.1003,18.1003,18.1003,5,18.1003,18.1003,18.1003,18.1003,5,0.0,1.0
2024-02-27,16.5099,17.1201,16.5099,17.09,1624,16.5099,17.1201,16.5099,17.09,1624,0.0,1.0
2024-02-28,16.3085,16.3085,16.3085,16.3085,187,16.3085,16.3085,16.3085,16.3085,187,0.0,1.0
2024-02-29,15.9063,15.9063,15.9063,15.9063,38,15.9063,15.9063,15.9063,15.9063,38,0.0,1.0
2024-03-01,15.2854,15.2854,15.2854,15.2854,115,15.2854,15.2854,15.2854,15.2854,115,0.0,1.0
2024-03-04,15.9477,15.9477,15.9477,15.9477,36,15.9477,15.9477,15.9477,15.9477,36,0.0,1.0
2024-03-05,16.3784,16.3784,16.3784,16.3784,17,16.3784,16.3784,16.3784,16.3784,17,0.0,1.0
2024-03-06,16.5423,16.5423,16.5423,16.5423,4,16.5423,16.5423,16.5423,16.5423,4,0.0,1.0
2024-03-07,15.8807,15.8807,15.8807,15.8807,96,15.8807,15.8807,15.8807,15.8807,96,0.0,1.0
2024-03-08,15.7421,15.7421,15.0099,15.01,303,15.7421,15.7421,15.0099,15.01,303,0.0,1.0
2024-03-11,16.2564,16.2564,15.87,15.87,268,16.2564,16.2564,15.87,15.87,268,0.0,1.0
2024-03-12,16.2203,16.2203,16.217,16.217,825,16.2203,16.2203,16.217,16.217,825,0.0,1.0
2024-03-13,16.2439,16.2439,16.2439,16.2439,7,16.2439,16.2439,16.2439,16.2439,7,0.0,1.0
2024-03-14,17.4585,17.4585,17.4585,17.4585,6,17.4585,17.4585,17.4585,17.4585,6,0.0,1.0
2024-03-15,16.6041,16.64,16.6041,16.64,250,16.6041,16.64,16.6041,16.64,250,0.0,1.0
2024-03-18,15.8584,16.3,15.8584,16.3,330,15.8584,16.3,15.8584,16.3,330,0.0,1.0
2024-03-19,15.7304,15.92,15.7304,15.92,209,15.7304,15.92,15.7304,15.92,209,0.0,1.0
2024-03-20,14.4818,14.4818,14.4818,14.4818,51,14.4818,14.4818,14.4818,14.4818,51,0.0,1.0
2024-03-21,14.1085,14.23,14.1085,14.23,464,14.1085,14.23,14.1085,14.23,464,0.0,1.0
2024-03-22,14.5333,14.5333,14.5333,14.5333,12,14.5333,14.5333,14.5333,14.5333,12,0.0,1.0
2024-03-25,14.5068,14.5068,14.12,14.12,572,14.5068,14.5068,14.12,14.12,572,0.0,1.0
2024-03-26,14.5301,14.5301,14.5301,14.5301,250,14.5301,14.5301,14.5301,14.5301,250,0.0,1.0
2024-03-27,13.7243,14.0,13.7243,14.0,315,13.7243,14.0,13.7243,14.0,315,0.0,1.0
2024-03-28,13.9666,13.9666,13.9666,13.9666,28,13.9666,13.9666,13.9666,13.9666,28,0.0,1.0
2024-04-01,14.0815,14.0815,14.0815,14.0815,31,14.0815,14.0815,14.0815,14.0815,31,0.0,1.0
2024-04-02,15.0919,15.0919,15.0919,15.0919,132,15.0919,15.0919,15.0919,15.0919,132,0.0,1.0
2024-04-03,14.9409,15.37,14.9409,15.37,316,14.9409,15.37,14.9409,15.37,316,0.0,1.0
2024-04-04,15.9122,15.9122,15.9122,15.9122,122,15.9122,15.9122,15.9122,15.9122,122,0.0,1.0
2024-04-05,15.9283,15.95,15.8,15.8,292,15.9283,15.95,15.8,15.8,292,0.0,1.0
2024-04-08,15.4063,15.4063,15.4063,15.4063,22,15.4063,15.4063,15.4063,15.4063,22,0.0,1.0
2024-04-09,15.0563,15.0563,15.0563,15.0563,16,15.0563,15.0563,15.0563,15.0563,16,0.0,1.0
2024-04-10,16.0366,16.0366,16.0366,16.0366,30,16.0366,16.0366,16.0366,16.0366,30,0.0,1.0
2024-04-11,16.7501,16.7501,16.7501,16.7501,45,16.7501,16.7501,16.7501,16.7501,45,0.0,1.0
2024-04-12,18.0276,18.0276,18.0276,18.0276,245,18.0276,18.0276,18.0276,18.0276,245,0.0,1.0
2024-04-15,19.5367,19.5367,19.5367,19.5367,249,19.5367,19.5367,19.5367,19.5367,249,0.0,1.0
2024-04-16,19.5332,19.5332,19.48,19.48,221,19.5332,19.5332,19.48,19.48,221,0.0,1.0
2024-04-17,19.7161,19.7161,19.2,19.2,1705,19.7161,19.7161,19.2,19.2,1705,0.0,1.0
2024-04-18,19.4405,19.7,19.14,19.5,2160,19.4405,19.7,19.14,19.5,2160,0.0,1.0
2024-04-19,19.5745,19.5745,19.5745,19.5745,176,19.5745,19.5745,19.5745,19.5745,176,0.0,1.0
2024-04-22,19.3233,19.96,19.3233,19.74,2364,19.3233,19.96,19.3233,19.74,2364,0.0,1.0
2024-04-23,17.96,18.81,17.78,18.62,1517,17.96,18.81,17.78,18.62,1517,0.0,1.0
2024-04-24,17.4274,17.4274,17.4274,17.4274,48,17.4274,17.4274,17.4274,17.4274,48,0.0,1.0
2024-04-25,17.476,17.476,17.476,17.476,1193,17.476,17.476,17.476,17.476,1193,0.0,1.0
2024-04-26,16.8528,17.18,16.8528,17.18,806,16.8528,17.18,16.8528,17.18,806,0.0,1.0
2024-04-29,15.6712,15.6712,15.6712,15.6712,170,15.6712,15.6712,15.6712,15.6712,170,0.0,1.0
2024-04-30,17.1604,17.1604,17.1604,17.1604,12,17.1604,17.1604,17.1604,17.1604,12,0.0,1.0
2024-05-01,16.9334,17.14,16.11,17.14,1556,16.9334,17.14,16.11,17.14,1556,0.0,1.0
2024-05-02,14.8632,14.8632,14.8632,14.8632,197,14.8632,14.8632,14.8632,14.8632,197,0.0,1.0
2024-05-03,14.3559,14.3799,14.3559,14.3799,264,14.3559,14.3799,14.3559,14.3799,264,0.0,1.0
2024-05-06,13.8196,13.99,13.5575,13.99,480,13.8196,13.99,13.5575,13.99,480,0.0,1.0
2024-05-07,14.6729,14.74,14.6729,14.74,435,14.6729,14.74,14.6729,14.74,435,0.0,1.0
2024-05-08,14.9033,15.12,14.9014,15.12,793,14.9033,15.12,14.9014,15.12,793,0.0,1.0
2024-05-09,14.5591,14.5591,14.5591,14.5591,28,14.5591,14.5591,14.5591,14.5591,28,0.0,1.0
2024-05-10,15.082,15.082,15.082,15.082,7,15.082,15.082,15.082,15.082,7,0.0,1.0
2024-05-13,14.1493,14.1493,13.7245,14.0,1392,14.1493,14.1493,13.7245,14.0,1392,0.0,1.0
2024-05-14,13.3787,13.5516,13.3787,13.5516,762,13.3787,13.5516,13.3787,13.5516,762,0.0,1.0
2024-05-15,14.0341,14.0341,14.0,14.0,508,14.0341,14.0341,14.0,14.0,508,0.0,1.0
2024-05-16,14.2732,14.2732,14.2732,14.2732,61,14.2732,14.2732,14.2732,14.2732,61,0.0,1.0
2024-05-17,14.1339,14.3,14.1339,14.3,695,14.1339,14.3,14.1339,14.3,695,0.0,1.0
2024-05-20,14.5276,14.5276,14.5276,14.5276,185,14.5276,14.5276,14.5276,14.5276,185,0.0,1.0
2024-05-21,14.5814,14.92,14.58,14.92,580,14.5814,14.92,14.58,14.92,580,0.0,1.0
2024-05-22,14.97,14.9801,14.8102,14.8102,298,14.97,14.9801,14.8102,14.8102,298,0.0,1.0
2024-05-23,15.9107,15.9107,15.9107,15.9107,648,15.9107,15.9107,15.9107,15.9107,648,0.0,1.0
2024-05-24,15.2609,15.35,15.2499,15.35,560,15.2609,15.35,15.2499,15.35,560,0.0,1.0
2024-05-28,15.9706,15.9706,15.3,15.3,849,15.9706,15.9706,15.3,15.3,849,0.0,1.0
2024-05-29,16.7253,16.7253,16.72,16.72,372,16.7253,16.7253,16.72,16.72,372,0.0,1.0
2024-05-30,15.7239,16.02,15.7239,16.02,493,15.7239,16.02,15.7239,16.02,493,0.0,1.0
2024-05-31,15.2741,15.8,15.2741,15.8,278,15.2741,15.8,15.2741,15.8,278,0.0,1.0
2024-06-03,15.1906,15.1906,14.95,14.95,945,15.1906,15.1906,14.95,14.95,945,0.0,1.0
2024-06-04,15.4088,15.48,15.4088,15.48,212,15.4088,15.48,15.4088,15.48,212,0.0,1.0
2024-06-05,15.106,15.106,15.106,15.106,6,15.106,15.106,15.106,15.106,6,0.0,1.0
2024-06-06,14.9987,14.9987,14.9987,14.9987,0,14.9987,14.9987,14.9987,14.9987,0,0.0,1.0
2024-06-07,15.0305,15.0305,15.0305,15.0305,3,15.0305,15.0305,15.0305,15.0305,3,0.0,1.0
2024-06-10,14.8533,14.8533,14.8533,14.8533,174,14.8533,14.8533,14.8533,14.8533,174,0.0,1.0
2024-06-11,15.0971,15.0971,15.0971,15.0971,5,15.0971,15.0971,15.0971,15.0971,5,0.0,1.0
2024-06-12,14.3508,14.3508,14.3508,14.3508,308,14.3508,14.3508,14.3508,14.3508,308,0.0,1.0
2024-06-13,15.0315,15.0315,15.0315,15.0315,0,15.0315,15.0315,15.0315,15.0315,0,0.0,1.0
2024-06-14,15.7792,15.84,15.6326,15.6326,1361,15.7792,15.84,15.6326,15.6326,1361,0.0,1.0
2024-06-17,14.5619,15.35,14.5619,15.35,1179,14.5619,15.35,14.5619,15.35,1179,0.0,1.0
2024-06-18,14.5917,14.66,14.5917,14.66,1004,14.5917,14.66,14.5917,14.66,1004,0.0,1.0
2024-06-20,14.7276,14.8,14.71,14.71,5750,14.7276,14.8,14.71,14.71,5750,0.0,1.0
2024-06-21,14.7278,14.7278,14.7278,14.7278,17,14.7278,14.7278,14.7278,14.7278,17,0.0,1.0
2024-06-24,13.9728,14.2301,13.9728,14.2301,653,13.9728,14.2301,13.9728,14.2301,653,0.0,1.0
2024-06-25,13.8282,14.13,13.8282,14.13,1557,13.8282,14.13,13.8282,14.13,1557,0.0,1.0
2024-06-26,12.8927,12.8927,12.73,12.8499,6878,12.8927,12.8927,12.73,12.8499,6878,0.0,1.0
2024-06-27,12.77,13.22,12.77,13.22,2612,12.77,13.22,12.77,13.22,2612,0.0,1.0
2024-06-28,12.9128,12.9128,12.39,12.39,253,12.9128,12.9128,12.39,12.39,253,0.0,1.0
2024-07-01,12.899,12.899,12.899,12.899,143,12.899,12.899,12.899,12.899,143,0.0,1.0
2024-07-02,11.7438,12.43,11.7438,12.43,1323,11.7438,12.43,11.7438,12.43,1323,0.0,1.0
2024-07-03,11.499,11.5101,11.41,11.51,2620,11.499,11.5101,11.41,11.51,2620,0.0,1.0
2024-07-05,11.4853,11.4853,11.4853,11.4853,66,11.4853,11.4853,11.4853,11.4853,66,0.0,1.0
2024-07-08,11.2298,11.2298,11.2298,11.2298,211,11.2298,11.2298,11.2298,11.2298,211,0.0,1.0
2024-07-09,11.16,11.1699,11.16,11.1699,263,11.16,11.1699,11.16,11.1699,263,0.0,1.0
2024-07-10,10.4585,10.5,10.4585,10.5,1203,10.4585,10.5,10.4585,10.5,1203,0.0,1.0
2024-07-11,10.2875,10.41,9.84,10.19,2984,10.2875,10.41,9.84,10.19,2984,0.0,1.0
2024-07-12,9.2,9.63,8.88,9.63,8329,9.2,9.63,8.88,9.63,8329,0.0,1.0
2024-07-15,9.225,9.225,8.9347,8.935,725,9.225,9.225,8.9347,8.935,725,0.0,1.0
2024-07-16,8.6673,9.06,8.56,9.06,4427,8.6673,9.06,8.56,9.06,4427,0.0,1.0
2024-07-17,9.1121,9.16,8.86,8.86,3447,9.1121,9.16,8.86,8.86,3447,0.0,1.0
2024-07-18,9.4765,9.55,9.02,9.02,2697,9.4765,9.55,9.02,9.02,2697,0.0,1.0
2024-07-19,10.0137,10.0137,9.7,9.7,1539,10.0137,10.0137,9.7,9.7,1539,0.0,1.0
2024-07-22,9.4983,9.7999,9.4983,9.56,5739,9.4983,9.7999,9.4983,9.56,5739,0.0,1.0
2024-07-23,9.9385,9.9385,9.9385,9.9385,29,9.9385,9.9385,9.9385,9.9385,29,0.0,1.0
2024-07-24,10.8311,10.8311,10.62,10.62,832,10.8311,10.8311,10.62,10.62,832,0.0,1.0
2024-07-25,11.2567,11.5,10.9201,11.5,341,11.2567,11.5,10.9201,11.5,341,0.0,1.0
2024-07-26,10.924,11.1894,10.82,10.99,3006,10.924,11.1894,10.82,10.99,3006,0.0,1.0
2024-07-29,10.8202,10.88,10.8202,10.88,493,10.8202,10.88,10.8202,10.88,493,0.0,1.0
2024-07-30,10.7981,10.7981,10.7981,10.7981,493,10.7981,10.7981,10.7981,10.7981,493,0.0,1.0
2024-07-31,10.3306,10.34,9.91,10.0301,6800,10.3306,10.34,9.91,10.0301,6800,0.0,1.0
2024-08-01,10.8617,10.8617,10.79,10.7999,2694,10.8617,10.8617,10.79,10.7999,2694,0.0,1.0
2024-08-02,11.8641,11.93,11.55,11.74,34382,11.8641,11.93,11.55,11.74,34382,0.0,1.0
2024-08-05,12.8967,13.6,12.42,13.6,2398,12.8967,13.6,12.42,13.6,2398,0.0,1.0
2024-08-06,12.4957,12.6,12.1752,12.6,1161,12.4957,12.6,12.1752,12.6,1161,0.0,1.0
2024-08-07,13.319,13.319,12.2099,12.2099,845,13.319,13.319,12.2099,12.2099,845,0.0,1.0
2024-08-08,12.1085,12.82,12.07,12.82,2143,12.1085,12.82,12.07,12.82,2143,0.0,1.0
2024-08-09,12.1689,12.1689,12.1689,12.1689,123,12.1689,12.1689,12.1689,12.1689,123,0.0,1.0
2024-08-12,12.7585,12.7585,12.62,12.62,286,12.7585,12.7585,12.62,12.62,286,0.0,1.0
2024-08-13,11.7219,12.55,11.7219,12.55,238,11.7219,12.55,11.7219,12.55,238,0.0,1.0
2024-08-14,11.7702,11.7702,11.7702,11.7702,123,11.7702,11.7702,11.7702,11.7702,123,0.0,1.0
2024-08-15,10.8201,11.05,10.8201,11.05,375,10.8201,11.05,10.8201,11.05,375,0.0,1.0
2024-08-16,10.6689,10.75,10.66,10.74,2504,10.6689,10.75,10.66,10.74,2504,0.0,1.0
2024-08-19,10.3696,10.3696,10.3696,10.3696,25,10.3696,10.3696,10.3696,10.3696,25,0.0,1.0
2024-08-20,10.4892,10.4892,10.4502,10.4502,456,10.4892,10.4892,10.4502,10.4502,456,0.0,1.0
2024-08-21,10.0336,10.12,10.0336,10.12,5188,10.0336,10.12,10.0336,10.12,5188,0.0,1.0
2024-08-22,10.5652,10.5652,10.29,10.3086,5320,10.5652,10.5652,10.29,10.3086,5320,0.0,1.0
2024-08-23,9.5268,10.28,9.52,10.28,1270,9.5268,10.28,9.52,10.28,1270,0.0,1.0
2024-08-26,9.6,9.62,9.5,9.5,5418,9.6,9.62,9.5,9.5,5418,0.0,1.0
2024-08-27,9.6017,9.76,9.6017,9.64,579,9.6017,9.76,9.6017,9.64,579,0.0,1.0
2024-08-28,9.8964,9.8964,9.8964,9.8964,240,9.8964,9.8964,9.8964,9.8964,240,0.0,1.0
2024-08-29,9.8179,9.8179,9.5,9.74,1001,9.8179,9.8179,9.5,9.74,1001,0.0,1.0
2024-08-30,9.6626,9.6626,9.6626,9.6626,33,9.6626,9.6626,9.6626,9.6626,33,0.0,1.0
2024-09-03,10.4574,10.4574,10.4574,10.4574,104,10.4574,10.4574,10.4574,10.4574,104,0.0,1.0
2024-09-04,10.3438,10.3438,10.3438,10.3438,238,10.3438,10.3438,10.3438,10.3438,238,0.0,1.0
2024-09-05,10.4719,10.4719,10.36,10.36,769,10.4719,10.4719,10.36,10.36,769,0.0,1.0
2024-09-06,11.394,11.394,10.83,10.83,280,11.394,11.394,10.83,10.83,280,0.0,1.0
2024-09-09,11.2231,11.24,10.97,11.24,2228,11.2231,11.24,10.97,11.24,2228,0.0,1.0
2024-09-10,11.5918,12.205,11.5668,12.205,1496,11.5918,12.205,11.5668,12.205,1496,0.0,1.0
2024-09-11,11.2435,11.72,11.2435,11.72,348,11.2435,11.72,11.2435,11.72,348,0.0,1.0
2024-09-12,10.9271,11.29,10.9271,11.29,430,10.9271,11.29,10.9271,11.29,430,0.0,1.0
2024-09-13,10.6767,10.78,10.65,10.65,1924,10.6767,10.78,10.65,10.65,1924,0.0,1.0
2024-09-16,10.5541,10.5541,10.5,10.5,4175,10.5541,10.5541,10.5,10.5,4175,0.0,1.0
2024-09-17,10.4395,10.4395,10.4395,10.4395,105,10.4395,10.4395,10.4395,10.4395,105,0.0,1.0
2024-09-18,10.3043,10.3043,9.695,10.26,985,10.3043,10.3043,9.695,10.26,985,0.0,1.0
2024-09-19,9.7805,9.8,9.59,9.59,6807,9.7805,9.8,9.59,9.59,6807,0.0,1.0
2024-09-20,10.2581,10.3,10.255,10.255,588,10.2581,10.3,10.255,10.255,588,0.0,1.0
2024-09-23,9.9124,9.9124,9.9124,9.9124,46,9.9124,9.9124,9.9124,9.9124,46,0.0,1.0
2024-09-24,9.8191,9.94,9.8191,9.92,373,9.8191,9.94,9.8191,9.92,373,0.0,1.0
2024-09-25,10.3329,10.3329,10.31,10.31,1052,10.3329,10.3329,10.31,10.31,1052,0.0,1.0
2024-09-26,9.9019,10.1,9.9019,10.1,1017,9.9019,10.1,9.9019,10.1,1017,0.0,1.0
2024-09-27,9.6175,9.63,9.5,9.63,1278,9.6175,9.63,9.5,9.63,1278,0.0,1.0
2024-09-30,10.12,10.15,9.99,9.99,5564,10.12,10.15,9.99,9.99,5564,0.0,1.0
2024-10-01,10.3877,10.56,10.345,10.56,3615,10.3877,10.56,10.345,10.56,3615,0.0,1.0
2024-10-02,10.7266,10.83,10.685,10.775,3055,10.7266,10.83,10.685,10.775,3055,0.0,1.0
2024-10-03,10.9993,11.13,10.9662,11.094,4008,10.9993,11.13,10.9662,11.094,4008,0.0,1.0
2024-10-04,10.85,11.11,10.67,10.715,7712,10.85,11.11,10.67,10.715,7712,0.0,1.0
2024-10-07,10.961,11.1,10.85,10.85,665,10.961,11.1,10.85,10.85,665,0.0,1.0
2024-10-08,10.6444,10.8,10.6444,10.8,221,10.6444,10.8,10.6444,10.8,221,0.0,1.0
2024-10-09,10.5564,10.61,10.44,10.48,8593,10.5564,10.61,10.44,10.48,8593,0.0,1.0
2024-10-10,10.7388,10.77,10.7388,10.77,1228,10.7388,10.77,10.7388,10.77,1228,0.0,1.0
2024-10-11,10.7778,11.02,10.7778,11.02,5146,10.7778,11.02,10.7778,11.02,5146,0.0,1.0
2024-10-14,10.56,10.87,10.56,10.87,5422,10.56,10.87,10.56,10.87,5422,0.0,1.0
2024-10-15,10.8104,10.8104,10.68,10.68,1010,10.8104,10.8104,10.68,10.68,1010,0.0,1.0
2024-10-16,10.4423,10.45,10.4423,10.45,5051,10.4423,10.45,10.4423,10.45,5051,0.0,1.0
2024-10-17,10.5526,10.5526,10.5526,10.5526,36,10.5526,10.5526,10.5526,10.5526,36,0.0,1.0
2024-10-18,10.5682,10.5682,10.5299,10.53,398,10.5682,10.5682,10.5299,10.53,398,0.0,1.0
2024-10-21,10.8525,10.8525,10.8525,10.8525,4,10.8525,10.8525,10.8525,10.8525,4,0.0,1.0
2024-10-22,10.5965,10.5965,10.5965,10.5965,9,10.5965,10.5965,10.5965,10.5965,9,0.0,1.0
2024-10-23,10.7838,10.86,10.7838,10.86,380,10.7838,10.86,10.7838,10.86,380,0.0,1.0
2024-10-24,9.8141,10.15,9.8141,10.15,1627,9.8141,10.15,9.8141,10.15,1627,0.0,1.0
2024-10-25,9.8121,9.8121,9.78,9.78,960,9.8121,9.8121,9.78,9.78,960,0.0,1.0
2024-10-28,9.5039,9.5039,9.5039,9.5039,20,9.5039,9.5039,9.5039,9.5039,20,0.0,1.0
2024-10-29,10.105,10.15,10.105,10.14,5151,10.105,10.15,10.105,10.14,5151,0.0,1.0
2024-10-30,10.2224,10.2224,10.2224,10.2224,581,10.2224,10.2224,10.2224,10.2224,581,0.0,1.0
2024-10-31,10.2029,10.2029,9.95,10.01,5446,10.2029,10.2029,9.95,10.01,5446,0.0,1.0
2024-11-01,10.4894,10.4894,10.335,10.335,262,10.4894,10.4894,10.335,10.335,262,0.0,1.0
2024-11-04,10.3302,10.3302,10.0458,10.0458,617,10.3302,10.3302,10.0458,10.0458,617,0.0,1.0
2024-11-05,9.7128,9.7128,9.7128,9.7128,41,9.7128,9.7128,9.7128,9.7128,41,0.0,1.0
2024-11-06,8.5999,8.96,8.5999,8.78,4566,8.5999,8.96,8.5999,8.78,4566,0.0,1.0
2024-11-07,8.396,8.396,8.3262,8.3262,515,8.396,8.396,8.3262,8.3262,515,0.0,1.0
2024-11-08,8.0807,8.0807,8.05,8.06,1140,8.0807,8.0807,8.05,8.06,1140,0.0,1.0
2024-11-11,7.2302,7.2302,7.2302,7.2302,300,7.2302,7.2302,7.2302,7.2302,300,0.0,1.0
2024-11-12,7.7105,7.7105,7.7105,7.7105,231,7.7105,7.7105,7.7105,7.7105,231,0.0,1.0
2024-11-13,7.4454,7.4454,7.4454,7.4454,116,7.4454,7.4454,7.4454,7.4454,116,0.0,1.0
2024-11-14,7.9928,7.9928,7.4,7.4,3655,7.9928,7.9928,7.4,7.4,3655,0.0,1.0
2024-11-15,8.0969,8.2101,8.0886,8.1,2596,8.0969,8.2101,8.0886,8.1,2596,0.0,1.0
2024-11-18,7.7126,7.7126,7.7126,7.7126,162,7.7126,7.7126,7.7126,7.7126,162,0.0,1.0
2024-11-19,7.879,7.93,7.84,7.93,1954,7.879,7.93,7.84,7.93,1954,0.0,1.0
2024-11-20,8.136,8.21,8.136,8.19,370,8.136,8.21,8.136,8.19,370,0.0,1.0
2024-11-21,7.8771,8.0218,7.8771,7.99,2510,7.8771,8.0218,7.8771,7.99,2510,0.0,1.0
2024-11-22,7.2055,7.21,7.135,7.16,11249,7.2055,7.21,7.135,7.16,11249,0.0,1.0
2024-11-25,6.7236,6.7236,6.4599,6.51,3149,6.7236,6.7236,6.4599,6.51,3149,0.0,1.0
2024-11-26,7.1149,7.1574,7.05,7.0799,2020,7.1149,7.1574,7.05,7.0799,2020,0.0,1.0
2024-11-27,7.0381,7.17,6.93,7.12,2688,7.0381,7.17,6.93,7.12,2688,0.0,1.0
2024-11-29,6.922,6.922,6.922,6.922,91,6.922,6.922,6.922,6.922,91,0.0,1.0
2024-12-02,6.9882,7.07,6.9882,7.07,1180,6.9882,7.07,6.9882,7.07,1180,0.0,1.0
2024-12-03,7.0706,7.08,7.06,7.06,1253,7.0706,7.08,7.06,7.06,1253,0.0,1.0
2024-12-04,7.0011,7.1,7.0011,7.1,205,7.0011,7.1,7.0011,7.1,205,0.0,1.0
2024-12-05,6.984,6.984,6.74,6.74,3413,6.984,6.984,6.74,6.74,3413,0.0,1.0
2024-12-06,6.5161,6.75,6.5161,6.75,3638,6.5161,6.75,6.5161,6.75,3638,0.0,1.0
2024-12-09,6.22,6.3,5.97,6.3,6344,6.22,6.3,5.97,6.3,6344,0.0,1.0
2024-12-10,6.3486,6.3486,6.2068,6.25,3320,6.3486,6.3486,6.2068,6.25,3320,0.0,1.0
2024-12-11,6.1629,6.3,6.1629,6.3,662,6.1629,6.3,6.1629,6.3,662,0.0,1.0
2024-12-12,6.1651,6.24,6.1651,6.24,675,6.1651,6.24,6.1651,6.24,675,0.0,1.0
2024-12-13,6.04,6.07,6.04,6.07,781,6.04,6.07,6.04,6.07,781,0.0,1.0
2024-12-16,5.8025,5.9601,5.785,5.95,2998,5.8025,5.9601,5.785,5.95,2998,0.0,1.0
2024-12-17,5.8618,5.8618,5.814,5.814,1238,5.8618,5.8618,5.814,5.814,1238,0.0,1.0
2024-12-18,6.7384,6.83,5.94,5.99,6838,6.7384,6.83,5.94,5.99,6838,0.0,1.0
2024-12-19,6.8211,7.08,6.61,6.87,7865,6.8211,7.08,6.61,6.87,7865,0.0,1.0
2024-12-20,6.5141,6.95,6.2538,6.95,7689,6.5141,6.95,6.2538,6.95,7689,0.0,1.0
2024-12-23,6.4379,6.73,6.4,6.58,8208,6.4379,6.73,6.4,6.58,8208,0.0,1.0
2024-12-24,6.0727,6.39,6.0727,6.39,6255,6.0727,6.39,6.0727,6.39,6255,0.0,1.0
2024-12-26,5.9969,5.9969,5.9499,5.9499,2200,5.9969,5.9969,5.9499,5.9499,2200,0.0,1.0
2024-12-27,6.3018,6.35,6.05,6.05,5795,6.3018,6.35,6.05,6.05,5795,0.0,1.0
2024-12-30,6.553,6.78,6.45,6.6,10917,6.553,6.78,6.45,6.6,10917,0.0,1.0
2024-12-31,6.7608,6.7608,6.62,6.62,726,6.7608,6.7608,6.62,6.62,726,0.0,1.0
2025-01-02,7.1316,7.2,6.694,6.694,5842,7.1316,7.2,6.694,6.694,5842,0.0,1.0
2025-01-03,6.67,7.17,6.66,7.17,4756,6.67,7.17,6.66,7.17,4756,0.0,1.0
2025-01-06,6.462,6.5,6.19,6.25,5591,6.462,6.5,6.19,6.25,5591,0.0,1.0
2025-01-07,6.748,6.81,6.19,6.19,10195,6.748,6.81,6.19,6.19,10195,0.0,1.0
2025-01-08,6.8411,6.99,6.81,6.94,11117,6.8411,6.99,6.81,6.94,11117,0.0,1.0
2025-01-10,7.075,7.09,7.0,7.0,1744,7.075,7.09,7.0,7.0,1744,0.0,1.0
2025-01-13,7.0757,7.45,7.0618,7.45,7986,7.0757,7.45,7.0618,7.45,7986,0.0,1.0
2025-01-14,7.0089,7.07,6.8392,6.8392,2026,7.0089,7.07,6.8392,6.8392,2026,0.0,1.0
2025-01-15,6.3988,6.4035,6.3577,6.3835,1347,6.3988,6.4035,6.3577,6.3835,1347,0.0,1.0
2025-01-16,6.2226,6.36,6.21,6.36,2382,6.2226,6.36,6.21,6.36,2382,0.0,1.0
2025-01-17,6.21,6.21,5.9968,6.15,5494,6.21,6.21,5.9968,6.15,5494,0.0,1.0
2025-01-21,6.061,6.14,6.05,6.09,1249,6.061,6.14,6.05,6.09,1249,0.0,1.0
2025-01-22,6.4,6.4,6.16,6.16,1305,6.4,6.4,6.16,6.16,1305,0.0,1.0
2025-01-23,6.128,6.22,6.128,6.22,291,6.128,6.22,6.128,6.22,291,0.0,1.0
2025-01-24,6.1539,6.1539,6.05,6.1,2820,6.1539,6.1539,6.05,6.1,2820,0.0,1.0
2025-01-27,5.9975,6.29,5.79,6.29,6955,5.9975,6.29,5.79,6.29,6955,0.0,1.0
2025-01-28,6.199,6.4078,6.19,6.2,3985,6.199,6.4078,6.19,6.2,3985,0.0,1.0
2025-01-29,6.2853,6.37,6.28,6.28,1327,6.2853,6.37,6.28,6.28,1327,0.0,1.0
2025-01-30,6.0863,6.18,5.91,5.96,3331,6.0863,6.18,5.91,5.96,3331,0.0,1.0
2025-01-31,6.1552,6.23,5.7992,6.08,15229,6.1552,6.23,5.7992,6.08,15229,0.0,1.0
2025-02-03,6.3384,7.01,6.24,6.73,68540,6.3384,7.01,6.24,6.73,68540,0.0,1.0
2025-02-04,5.9199,6.2201,5.88,6.22,13267,5.9199,6.2201,5.88,6.22,13267,0.0,1.0
2025-02-05,5.9861,5.99,5.91,5.91,4249,5.9861,5.99,5.91,5.91,4249,0.0,1.0
2025-02-06,6.12,6.16,6.02,6.04,7126,6.12,6.16,6.02,6.04,7126,0.0,1.0
2025-02-07,6.3885,6.3885,6.3,6.3,1356,6.3885,6.3885,6.3,6.3,1356,0.0,1.0
2025-02-10,6.3852,6.48,6.3205,6.48,5472,6.3852,6.48,6.3205,6.48,5472,0.0,1.0
2025-02-11,6.4459,6.55,6.43,6.4701,7422,6.4459,6.55,6.43,6.4701,7422,0.0,1.0
2025-02-12,6.2994,6.47,6.24,6.47,2563,6.2994,6.47,6.24,6.47,2563,0.0,1.0
2025-02-13,5.76,6.13,5.76,6.13,16954,5.76,6.13,5.76,6.13,16954,0.0,1.0
2025-02-14,5.54,5.68,5.54,5.61,13547,5.54,5.68,5.54,5.61,13547,0.0,1.0
2025-02-18,5.64,5.71,5.58,5.62,16381,5.64,5.71,5.58,5.62,16381,0.0,1.0
2025-02-19,5.7252,5.7252,5.615,5.67,16839,5.7252,5.7252,5.615,5.67,16839,0.0,1.0
2025-02-20,6.0329,6.2897,6.0329,6.2,22807,6.0329,6.2897,6.0329,6.2,22807,0.0,1.0
2025-02-21,6.7125,6.76,6.3,6.31,7879,6.7125,6.76,6.3,6.31,7879,0.0,1.0
2025-02-24,7.0335,7.22,6.78,6.78,10055,7.0335,7.22,6.78,6.78,10055,0.0,1.0
2025-02-25,7.1828,7.2801,6.96,6.98,9840,7.1828,7.2801,6.96,6.98,9840,0.0,1.0
2025-02-26,7.4845,7.52,7.0,7.12,10996,7.4845,7.52,7.0,7.12,10996,0.0,1.0
2025-02-27,7.78,7.79,7.2725,7.53,19147,7.78,7.79,7.2725,7.53,19147,0.0,1.0
2025-02-28,7.2904,7.79,7.24,7.78,9274,7.2904,7.79,7.24,7.78,9274,0.0,1.0
2025-03-03,7.8582,8.0,7.01,7.01,10059,7.8582,8.0,7.01,7.01,10059,0.0,1.0
2025-03-04,8.39,8.92,7.99,8.33,76041,8.39,8.92,7.99,8.33,76041,0.0,1.0
2025-03-05,7.7914,8.4201,7.71,8.18,59864,7.7914,8.4201,7.71,8.18,59864,0.0,1.0
2025-03-06,8.5049,8.5049,8.0454,8.33,21196,8.5049,8.5049,8.0454,8.33,21196,0.0,1.0
2025-03-07,8.36,9.1198,8.35,8.68,14290,8.36,9.1198,8.35,8.68,14290,0.0,1.0
2025-03-10,8.9,9.2,8.555,8.645,21927,8.9,9.2,8.555,8.645,21927,0.0,1.0
2025-03-11,9.2,9.74,8.9603,8.98,70674,9.2,9.74,8.9603,8.98,70674,0.0,1.0
2025-03-12,8.95,9.32,8.6,8.74,31626,8.95,9.32,8.6,8.74,31626,0.0,1.0
2025-03-13,9.705,9.84,8.99,9.01,72631,9.705,9.84,8.99,9.01,72631,0.0,1.0
2025-03-14,8.88,9.3499,8.85,9.25,28227,8.88,9.3499,8.85,9.25,28227,0.0,1.0
2025-03-17,8.551,8.97,8.4182,8.97,13824,8.551,8.97,8.4182,8.97,13824,0.0,1.0
2025-03-18,8.92,8.94,8.5699,8.5699,15323,8.92,8.94,8.5699,8.5699,15323,0.0,1.0
2025-03-19,8.4,8.7301,8.1475,8.73,17975,8.4,8.7301,8.1475,8.73,17975,0.0,1.0
2025-03-20,8.59,8.634,8.17,8.634,17436,8.59,8.634,8.17,8.634,17436,0.0,1.0
2025-03-21,8.15,8.83,8.1203,8.83,14746,8.15,8.83,8.1203,8.83,14746,0.0,1.0
2025-03-24,7.17,7.78,6.73,7.78,37015,7.17,7.78,6.73,7.78,37015,0.0,1.0
2025-03-25,6.76,7.02,6.76,6.7873,12596,6.76,7.02,6.76,6.7873,12596,0.0,1.0
2025-03-26,7.28,7.43,6.7876,6.7876,42056,7.28,7.43,6.7876,6.7876,42056,0.0,1.0
2025-03-27,7.27,7.8,6.94,7.64,189471,7.27,7.8,6.94,7.64,189471,0.0,1.0
2025-03-28,7.72,7.89,7.33,7.33,53126,7.72,7.89,7.33,7.33,53126,0.0,1.0
2025-03-31,7.5,8.3,7.38,8.3,80596,7.5,8.3,7.38,8.3,80596,0.0,1.0
2025-04-01,7.1735,7.57,6.95,7.42,35765,7.1735,7.57,6.95,7.42,35765,0.0,1.0
2025-04-02,6.84,7.55,6.64,7.55,34511,6.84,7.55,6.64,7.55,34511,0.0,1.0
2025-04-03,8.09,8.24,7.395,7.76,100434,8.09,8.24,7.395,7.76,100434,0.0,1.0
2025-04-04,9.21,9.8,8.72,9.07,138963,9.21,9.8,8.72,9.07,138963,0.0,1.0
2025-04-07,9.84,10.9,8.05,10.13,145618,9.84,10.9,8.05,10.13,145618,0.0,1.0
2025-04-08,10.29,10.67,7.9001,8.51,78004,10.29,10.67,7.9001,8.51,78004,0.0,1.0
2025-04-09,6.5587,10.61,6.4754,10.61,59753,6.5587,10.61,6.4754,10.61,59753,0.0,1.0
2025-04-10,7.44,8.1599,7.27,7.42,43743,7.44,8.1599,7.27,7.42,43743,0.0,1.0
2025-04-11,7.2605,7.9,7.2605,7.57,26483,7.2605,7.9,7.2605,7.57,26483,0.0,1.0
2025-04-14,6.96,7.49,6.88,6.93,25592,6.96,7.49,6.88,6.93,25592,0.0,1.0
2025-04-15,7.02,7.07,6.78,7.01,15888,7.02,7.07,6.78,7.01,15888,0.0,1.0
2025-04-16,7.585,7.8996,7.1441,7.29,14459,7.585,7.8996,7.1441,7.29,14459,0.0,1.0
2025-04-17,7.25,7.51,7.15,7.51,7884,7.25,7.51,7.15,7.51,7884,0.0,1.0
2025-04-21,7.93,8.18,7.46,7.46,17467,7.93,8.18,7.46,7.46,17467,0.0,1.0
2025-04-22,7.215,7.5027,6.9167,7.5001,21370,7.215,7.5027,6.9167,7.5001,21370,0.0,1.0
2025-04-23,6.7675,6.83,6.33,6.51,11509,6.7675,6.83,6.33,6.51,11509,0.0,1.0
2025-04-24,6.3259,6.47,6.32,6.465,9949,6.3259,6.47,6.32,6.465,9949,0.0,1.0
2025-04-25,5.89,6.2782,5.89,6.2782,14461,5.89,6.2782,5.89,6.2782,14461,0.0,1.0
2025-04-28,5.8,6.04,5.69,5.91,12382,5.8,6.04,5.69,5.91,12382,0.0,1.0
2025-04-29,5.6187,5.97,5.6187,5.9573,23551,5.6187,5.97,5.6187,5.9573,23551,0.0,1.0
2025-04-30,5.7657,6.263,5.74,6.02,28298,5.7657,6.263,5.74,6.02,28298,0.0,1.0
2025-05-01,5.69,5.995,5.3,5.76,38291,5.69,5.995,5.3,5.76,38291,0.0,1.0
2025-05-02,5.4468,5.55,5.305,5.43,21531,5.4468,5.55,5.305,5.43,21531,0.0,1.0
2025-05-05,5.61,5.665,5.52,5.55,21677,5.61,5.665,5.52,5.55,21677,0.0,1.0
2025-05-06,5.61,5.77,5.5431,5.77,18069,5.61,5.77,5.5431,5.77,18069,0.0,1.0
2025-05-07,5.79,5.85,5.57,5.6,21006,5.79,5.85,5.57,5.6,21006,0.0,1.0
2025-05-08,5.23,5.4,5.0592,5.35,31533,5.23,5.4,5.0592,5.35,31533,0.0,1.0
2025-05-09,5.1159,5.21,5.0256,5.21,15689,5.1159,5.21,5.0256,5.21,15689,0.0,1.0
2025-05-12,4.53,4.71,4.5202,4.59,35888,4.53,4.71,4.5202,4.59,35888,0.0,1.0
2025-05-13,4.26,4.47,4.2,4.47,28021,4.26,4.47,4.2,4.47,28021,0.0,1.0
2025-05-14,4.12,4.25,4.04,4.25,21797,4.12,4.25,4.04,4.25,21797,0.0,1.0
2025-05-15,4.1184,4.24,4.1099,4.1898,30945,4.1184,4.24,4.1099,4.1898,30945,0.0,1.0
2025-05-16,3.9603,4.1,3.96,4.08,26373,3.9603,4.1,3.96,4.08,26373,0.0,1.0
2025-05-19,3.9715,4.16,3.9699,4.16,18817,3.9715,4.16,3.9699,4.16,18817,0.0,1.0
2025-05-20,3.89,3.96,3.845,3.96,22828,3.89,3.96,3.845,3.96,22828,0.0,1.0
2025-05-21,4.2101,4.26,3.98,3.98,14197,4.2101,4.26,3.98,3.98,14197,0.0,1.0
2025-05-22,4.07,4.18,4.03,4.18,14873,4.07,4.18,4.03,4.18,14873,0.0,1.0
2025-05-23,4.1837,4.2731,4.15,4.27,13953,4.1837,4.2731,4.15,4.27,13953,0.0,1.0
2025-05-27,3.98,4.13,3.98,3.98,12960,3.98,4.13,3.98,3.98,12960,0.0,1.0
2025-05-28,4.0384,4.04,3.94,3.985,15239,4.0384,4.04,3.94,3.985,15239,0.0,1.0
2025-05-29,4.1211,4.15,3.91,3.91,7791,4.1211,4.15,3.91,3.91,7791,0.0,1.0
2025-05-30,4.1286,4.1901,4.04,4.115,6455,4.1286,4.1901,4.04,4.115,6455,0.0,1.0
2025-06-02,4.2689,4.435,4.2238,4.2238,16866,4.2689,4.435,4.2238,4.2238,16866,0.0,1.0
2025-06-03,4.08,4.2,4.015,4.2,22335,4.08,4.2,4.015,4.2,22335,0.0,1.0
2025-06-04,4.145,4.17,4.12,4.17,9350,4.145,4.17,4.12,4.17,9350,0.0,1.0
2025-06-05,4.4374,4.4398,4.21,4.26,9569,4.4374,4.4398,4.21,4.26,9569,0.0,1.0
2025-06-06,4.3199,4.34,4.26,4.26,12660,4.3199,4.34,4.26,4.26,12660,0.0,1.0
2025-06-09,4.1917,4.37,4.17,4.35,26280,4.1917,4.37,4.17,4.35,26280,0.0,1.0
2025-06-10,3.9801,4.12,3.9801,4.12,4652,3.9801,4.12,3.9801,4.12,4652,0.0,1.0
2025-06-11,4.0196,4.05,3.91,3.91,6467,4.0196,4.05,3.91,3.91,6467,0.0,1.0
2025-06-12,4.2482,4.25,4.08,4.08,7294,4.2482,4.25,4.08,4.08,7294,0.0,1.0
2025-06-13,4.5,4.52,4.38,4.45,12993,4.5,4.52,4.38,4.45,12993,0.0,1.0
2025-06-16,4.4,4.4399,4.3392,4.4099,5763,4.4,4.4399,4.3392,4.4099,5763,0.0,1.0
2025-06-17,4.61,4.61,4.4499,4.47,7960,4.61,4.61,4.4499,4.47,7960,0.0,1.0
2025-06-18,4.43,4.495,4.42,4.495,5195,4.43,4.495,4.42,4.495,5195,0.0,1.0
2025-06-20,4.3,4.41,4.2812,4.2812,14640,4.3,4.41,4.2812,4.2812,14640,0.0,1.0
2025-06-23,4.11,4.34,4.1004,4.34,8275,4.11,4.34,4.1004,4.34,8275,0.0,1.0
2025-06-24,4.108,4.108,3.98,3.98,7725,4.108,4.108,3.98,3.98,7725,0.0,1.0
2025-06-25,4.3391,4.35,4.18,4.18,29652,4.3391,4.35,4.18,4.18,29652,0.0,1.0
2025-06-26,4.3147,4.36,4.28,4.36,1969,4.3147,4.36,4.28,4.36,1969,0.0,1.0
2025-06-27,4.2095,4.31,4.16,4.29,9112,4.2095,4.31,4.16,4.29,9112,0.0,1.0
2025-06-30,4.11,4.21,4.0901,4.16,7032,4.11,4.21,4.0901,4.16,7032,0.0,1.0
2025-07-01,4.01,4.25,3.9499,4.25,15538,4.01,4.25,3.9499,4.25,15538,0.0,1.0
2025-07-02,3.8345,3.97,3.82,3.97,9540,3.8345,3.97,3.82,3.97,9540,0.0,1.0
2025-07-03,3.7208,3.82,3.67,3.82,29253,3.7208,3.82,3.67,3.82,29253,0.0,1.0
2025-07-07,3.8945,3.94,3.87,3.89,5523,3.8945,3.94,3.87,3.89,5523,0.0,1.0
2025-07-08,3.8169,3.82,3.8027,3.8027,2209,3.8169,3.82,3.8027,3.8027,2209,0.0,1.0
2025-07-09,3.7377,3.8,3.73,3.76,13245,3.7377,3.8,3.73,3.76,13245,0.0,1.0
2025-07-10,3.6335,3.6401,3.6,3.6,20626,3.6335,3.6401,3.6,3.6,20626,0.0,1.0
2025-07-11,3.74,3.74,3.6941,3.7,3088,3.74,3.74,3.6941,3.7,3088,0.0,1.0
2025-07-14,3.6943,3.76,3.6943,3.73,2692,3.6943,3.76,3.6943,3.73,2692,0.0,1.0
2025-07-15,3.85,3.86,3.7,3.72,30430,3.85,3.86,3.7,3.72,30430,0.0,1.0
2025-07-16,3.855,3.97,3.83,3.83,10140,3.855,3.97,3.83,3.83,10140,0.0,1.0
2025-07-17,3.68,3.68,3.57,3.64,9065,3.68,3.68,3.57,3.64,9065,0.0,1.0
2025-07-18,3.6335,3.73,3.6335,3.68,23365,3.6335,3.73,3.6335,3.68,23365,0.0,1.0
2025-07-21,3.6496,3.6496,3.58,3.6,33723,3.6496,3.6496,3.58,3.6,33723,0.0,1.0
2025-07-22,3.5168,3.68,3.5036,3.67,14498,3.5168,3.68,3.5036,3.67,14498,0.0,1.0
2025-07-23,3.3557,3.43,3.3557,3.4214,6155,3.3557,3.43,3.3557,3.4214,6155,0.0,1.0
2025-07-24,3.63,3.63,3.51,3.5382,5486,3.63,3.63,3.51,3.5382,5486,0.0,1.0
2025-07-25,3.5109,3.59,3.5109,3.59,1230,3.5109,3.59,3.5109,3.59,1230,0.0,1.0
2025-07-28,3.59,3.59,3.53,3.5406,1125,3.59,3.59,3.53,3.5406,1125,0.0,1.0
2025-07-29,3.7551,3.78,3.6904,3.7004,10115,3.7551,3.78,3.6904,3.7004,10115,0.0,1.0
2025-07-30,3.8797,3.8797,3.7202,3.7202,1212,3.8797,3.8797,3.7202,3.7202,1212,0.0,1.0
2025-07-31,3.812,3.812,3.55,3.6001,9632,3.812,3.812,3.55,3.6001,9632,0.0,1.0
2025-08-01,4.01,4.07,3.92,3.92,29103,4.01,4.07,3.92,3.92,29103,0.0,1.0
2025-08-04,3.89,3.9956,3.89,3.9001,7990,3.89,3.9956,3.89,3.9001,7990,0.0,1.0
2025-08-05,3.8563,3.95,3.83,3.83,9818,3.8563,3.95,3.83,3.83,9818,0.0,1.0
2025-08-06,3.8053,3.88,3.8,3.85,5657,3.8053,3.88,3.8,3.85,5657,0.0,1.0
2025-08-07,3.8,3.86,3.6806,3.6806,11759,3.8,3.86,3.6806,3.6806,11759,0.0,1.0
2025-08-08,3.8,3.815,3.7465,3.79,12789,3.8,3.815,3.7465,3.79,12789,0.0,1.0
2025-08-11,3.7145,3.7145,3.68,3.69,824,3.7145,3.7145,3.68,3.69,824,0.0,1.0
2025-08-12,3.59,3.7393,3.59,3.659,26533,3.59,3.7393,3.59,3.659,26533,0.0,1.0
2025-08-13,3.412,3.5796,3.405,3.56,15868,3.412,3.5796,3.405,3.56,15868,0.0,1.0
2025-08-14,3.5438,3.62,3.53,3.53,11597,3.5438,3.62,3.53,3.53,11597,0.0,1.0
2025-08-15,3.5642,3.5642,3.5,3.54,5570,3.5642,3.5642,3.5,3.54,5570,0.0,1.0
2025-08-18,3.47,3.58,3.4684,3.58,3633,3.47,3.58,3.4684,3.58,3633,0.0,1.0
2025-08-19,3.4967,3.4967,3.43,3.43,3186,3.4967,3.4967,3.43,3.43,3186,0.0,1.0
2025-08-20,3.5876,3.71,3.5654,3.6,10844,3.5876,3.71,3.5654,3.6,10844,0.0,1.0
2025-08-21,3.6567,3.73,3.645992,3.73,3458,3.6567,3.73,3.645992,3.73,3458,0.0,1.0
2025-08-22,3.2925,3.65,3.261,3.65,26931,3.2925,3.65,3.261,3.65,26931,0.0,1.0
2025-08-25,3.2205,3.32,3.18,3.32,9915,3.2205,3.32,3.18,3.32,9915,0.0,1.0
2025-08-26,3.1559,3.19,3.1559,3.165,3373,3.1559,3.19,3.1559,3.165,3373,0.0,1.0
2025-08-27,3.125,3.15,3.12,3.14,6743,3.125,3.15,3.12,3.14,6743,0.0,1.0
2025-08-28,3.1063,3.209,3.1026,3.15,7928,3.1063,3.209,3.1026,3.15,7928,0.0,1.0
2025-08-29,3.2004,3.25,3.13,3.13,11668,3.2004,3.25,3.13,3.13,11668,0.0,1.0
2025-09-02,3.37,3.42,3.32,3.42,8882,3.37,3.42,3.32,3.42,8882,0.0,1.0
2025-09-03,3.3655,3.38,3.29,3.33,3744,3.3655,3.38,3.29,3.33,3744,0.0,1.0
2025-09-04,3.2985,3.45,3.2985,3.4,3280,3.2985,3.45,3.2985,3.4,3280,0.0,1.0
2025-09-05,3.15,3.24,3.1116,3.1602,13459,3.15,3.24,3.1116,3.1602,13459,0.0,1.0
2025-09-08,3.1701,3.2045,3.17,3.2045,1760,3.1701,3.2045,3.17,3.2045,1760,0.0,1.0
2025-09-09,3.18,3.25,3.175,3.18,12622,3.18,3.25,3.175,3.18,12622,0.0,1.0
2025-09-10,3.265,3.265,3.175,3.175,2525,3.265,3.265,3.175,3.175,2525,0.0,1.0
2025-09-11,3.0367,3.14,3.035,3.14,7784,3.0367,3.14,3.035,3.14,7784,0.0,1.0
2025-09-12,3.0449,3.1,3.025,3.07,42493,3.0449,3.1,3.025,3.07,42493,0.0,1.0
2025-09-15,2.93,2.98,2.9,2.9,9556,2.93,2.98,2.9,2.9,9556,0.0,1.0
2025-09-16,2.8942,2.9301,2.8942,2.9301,961,2.8942,2.9301,2.8942,2.9301,961,0.0,1.0
2025-09-17,2.8563,2.92,2.8563,2.9,3957,2.8563,2.92,2.8563,2.9,3957,0.0,1.0
2025-09-18,2.86,2.86,2.77,2.82,17170,2.86,2.86,2.77,2.82,17170,0.0,1.0
2025-09-19,2.8203,2.865,2.82,2.8399,24680,2.8203,2.865,2.82,2.8399,24680,0.0,1.0
2025-09-22,2.748,2.8341,2.7403,2.83,5613,2.748,2.8341,2.7403,2.83,5613,0.0,1.0
2025-09-23,2.7626,2.78,2.685,2.69,7295,2.7626,2.78,2.685,2.69,7295,0.0,1.0
2025-09-24,2.73,2.7594,2.7201,2.7594,14894,2.73,2.7594,2.7201,2.7594,14894,0.0,1.0
2025-09-25,2.9,3.01,2.88,2.91,15001,2.9,3.01,2.88,2.91,15001,0.0,1.0
2025-09-26,2.7821,2.9,2.7802,2.9,6601,2.7821,2.9,2.7802,2.9,6601,0.0,1.0
2025-09-29,2.69,2.78,2.69,2.74,25157,2.69,2.78,2.69,2.74,25157,0.0,1.0
2025-09-30,2.77,2.805,2.71,2.74,20482,2.77,2.805,2.71,2.74,20482,0.0,1.0
2025-10-01,2.635,2.72,2.63,2.71,15108,2.635,2.72,2.63,2.71,15108,0.0,1.0
2025-10-02,2.74,2.74,2.61,2.61,13383,2.74,2.74,2.61,2.61,13383,0.0,1.0
2025-10-03,2.7154,2.8,2.695,2.695,2306,2.7154,2.8,2.695,2.695,2306,0.0,1.0
2025-10-06,2.77,2.77,2.68,2.68,3905,2.77,2.77,2.68,2.68,3905,0.0,1.0
2025-10-07,2.9802,2.99,2.84,2.84,10558,2.9802,2.99,2.84,2.84,10558,0.0,1.0
2025-10-08,3.07,3.08,2.9812,2.9812,18399,3.07,3.08,2.9812,2.9812,18399,0.0,1.0
2025-10-09,3.255,3.31,3.22,3.23,15347,3.255,3.31,3.22,3.23,15347,0.0,1.0
2025-10-10,3.49,3.519,3.22,3.23,23325,3.49,3.519,3.22,3.23,23325,0.0,1.0
2025-10-13,3.315,3.43,3.31,3.43,24041,3.315,3.43,3.31,3.43,24041,0.0,1.0
2025-10-14,3.2171,3.49,3.1735,3.44,103360,3.2171,3.49,3.1735,3.44,103360,0.0,1.0
2025-10-15,3.151,3.19,3.0799,3.16,16521,3.151,3.19,3.0799,3.16,16521,0.0,1.0
2025-10-16,3.3,3.327,3.1403,3.1403,34274,3.3,3.327,3.1403,3.1403,34274,0.0,1.0
2025-10-17,3.24,3.29,3.211,3.29,92570,3.24,3.29,3.211,3.29,92570,0.0,1.0
2025-10-20,3.18,3.285,3.18,3.2,23449,3.18,3.285,3.18,3.2,23449,0.0,1.0
2025-10-21,2.914,3.1,2.89,3.1,34530,2.914,3.1,2.89,3.1,34530,0.0,1.0
2025-10-22,3.11,3.21,2.95,2.95,22669,3.11,3.21,2.95,2.95,22669,0.0,1.0
2025-10-23,3.09,3.26,3.08,3.25,39399,3.09,3.26,3.08,3.25,39399,0.0,1.0
2025-10-24,2.9595,2.96,2.91,2.96,13432,2.9595,2.96,2.91,2.96,13432,0.0,1.0
2025-10-27,2.9453,2.95,2.885,2.89,15734,2.9453,2.95,2.885,2.89,15734,0.0,1.0
2025-10-28,2.88,2.94,2.86,2.88,18126,2.88,2.94,2.86,2.88,18126,0.0,1.0
2025-10-29,3.0,3.0142,2.85,2.901,15813,3.0,3.0142,2.85,2.901,15813,0.0,1.0
2025-10-30,3.38,3.38,3.2,3.24,43197,3.38,3.38,3.2,3.24,43197,0.0,1.0
2025-10-31,3.2735,3.37,3.2735,3.32,40309,3.2735,3.37,3.2735,3.32,40309,0.0,1.0
2025-11-03,3.29,3.39,3.27,3.27,37549,3.29,3.39,3.27,3.27,37549,0.0,1.0
2025-11-04,3.54,3.54,3.39,3.42,37168,3.54,3.54,3.39,3.42,37168,0.0,1.0
2025-11-05,3.1462,3.35,3.07,3.35,21035,3.1462,3.35,3.07,3.35,21035,0.0,1.0
2025-11-06,3.405,3.4413,3.2,3.25,42719,3.405,3.4413,3.2,3.25,42719,0.0,1.0
2025-11-07,3.2841,3.4713,3.27,3.46,55925,3.2841,3.4713,3.27,3.46,55925,0.0,1.0
2025-11-10,3.0906,3.24,3.07,3.2,12876,3.0906,3.24,3.07,3.2,12876,0.0,1.0
2025-11-11,3.05,3.08,3.05,3.08,5934,3.05,3.08,3.05,3.08,5934,0.0,1.0
2025-11-12,2.9632,3.02,2.87,2.96,5183,2.9632,3.02,2.87,2.96,5183,0.0,1.0
2025-11-13,3.1731,3.2,2.98,2.99,19037,3.1731,3.2,2.98,2.99,19037,0.0,1.0
2025-11-14,3.3108,3.345,3.19,3.345,12845,3.3108,3.345,3.19,3.345,12845,0.0,1.0
2025-11-17,3.5095,3.5346,3.3299,3.38,91053,3.5095,3.5346,3.3299,3.38,91053,0.0,1.0
2025-11-18,3.4933,3.619,3.4794,3.5502,20321,3.4933,3.619,3.4794,3.5502,20321,0.0,1.0
2025-11-19,3.4881,3.56,3.41,3.48,17183,3.4881,3.56,3.41,3.48,17183,0.0,1.0
2025-11-20,3.7242,3.7242,3.28,3.33,9783,3.7242,3.7242,3.28,3.33,9783,0.0,1.0
2025-11-21,3.4841,3.68,3.37,3.5971,47824,3.4841,3.68,3.37,3.5971,47824,0.0,1.0
2025-11-24,3.2712,3.43,3.255,3.34,23772,3.2712,3.43,3.255,3.34,23772,0.0,1.0
2025-11-25,3.02,3.26,3.02,3.26,17866,3.02,3.26,3.02,3.26,17866,0.0,1.0
2025-11-26,2.9218,3.0,2.8905,3.0,11877,2.9218,3.0,2.8905,3.0,11877,0.0,1.0