date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-25,9.07,9.24,9.0,9.09,24275,9.07,9.24,9.0,9.09,24275,0.0,1.0
2023-10-26,9.0,9.07,8.96,9.07,14882,9.0,9.07,8.96,9.07,14882,0.0,1.0
2023-10-27,9.07,9.07,8.91,9.0,6125,9.07,9.07,8.91,9.0,6125,0.0,1.0
2023-10-30,9.05,9.08,8.9101,9.08,53756,9.05,9.08,8.9101,9.08,53756,0.0,1.0
2023-10-31,9.02,9.06,8.91,8.93,71955,9.02,9.06,8.91,8.93,71955,0.0,1.0
2023-11-01,9.1,9.1,8.96,8.96,78379,9.1,9.1,8.96,8.96,78379,0.0,1.0
2023-11-02,9.0,9.1,8.92,9.02,53689,9.0,9.1,8.92,9.02,53689,0.0,1.0
2023-11-03,9.6,10.0,8.93,9.0,85811,9.6,10.0,8.93,9.0,85811,0.0,1.0
2023-11-06,9.5,10.0,9.4312,9.64,48649,9.5,10.0,9.4312,9.64,48649,0.0,1.0
2023-11-07,9.25,9.41,9.1701,9.26,22678,9.25,9.41,9.1701,9.26,22678,0.0,1.0
2023-11-08,9.44,9.44,9.27,9.3,10256,9.44,9.44,9.27,9.3,10256,0.0,1.0
2023-11-09,9.44,9.51,9.25,9.2501,41747,9.44,9.51,9.25,9.2501,41747,0.0,1.0
2023-11-10,9.6,9.75,9.41,9.47,54316,9.6,9.75,9.41,9.47,54316,0.0,1.0
2023-11-13,9.64,9.69,9.48,9.51,25911,9.64,9.69,9.48,9.51,25911,0.0,1.0
2023-11-14,9.69,9.75,9.52,9.65,39864,9.69,9.75,9.52,9.65,39864,0.0,1.0
2023-11-15,9.79,9.8,9.48,9.51,26642,9.79,9.8,9.48,9.51,26642,0.0,1.0
2023-11-16,9.86,9.95,9.4001,9.58,44202,9.86,9.95,9.4001,9.58,44202,0.0,1.0
2023-11-17,9.89,9.96,9.7,9.7,22041,9.89,9.96,9.7,9.7,22041,0.0,1.0
2023-11-20,9.93,9.97,9.61,9.8876,22322,9.93,9.97,9.61,9.8876,22322,0.0,1.0
2023-11-21,9.91,9.99,9.66,9.66,17966,9.91,9.99,9.66,9.66,17966,0.0,1.0
2023-11-22,9.98,9.98,9.78,9.78,3409,9.98,9.98,9.78,9.78,3409,0.0,1.0
2023-11-24,9.98,9.98,9.81,9.82,2469,9.98,9.98,9.81,9.82,2469,0.0,1.0
2023-11-27,9.98,9.98,9.8,9.8,3178,9.98,9.98,9.8,9.8,3178,0.0,1.0
2023-11-28,9.98,9.98,9.86,9.98,8260,9.98,9.98,9.86,9.98,8260,0.0,1.0
2023-11-29,9.93,10.2,9.84,9.86,104546,9.93,10.2,9.84,9.86,104546,0.0,1.0
2023-11-30,9.9,10.015,9.7,9.9,26765,9.9,10.015,9.7,9.9,26765,0.0,1.0
2023-12-01,9.94,9.9499,9.82,9.9,9979,9.94,9.9499,9.82,9.9,9979,0.0,1.0
2023-12-04,10.0,10.0,9.88,9.94,17211,10.0,10.0,9.88,9.94,17211,0.0,1.0
2023-12-05,9.9,10.0,9.9,9.95,12777,9.9,10.0,9.9,9.95,12777,0.0,1.0
2023-12-06,9.9,9.96,9.9,9.9,8033,9.9,9.96,9.9,9.9,8033,0.0,1.0
2023-12-07,9.85,10.0,9.82,9.82,14470,9.85,10.0,9.82,9.82,14470,0.0,1.0
2023-12-08,9.94,10.04,9.9,9.99,21934,9.94,10.04,9.9,9.99,21934,0.0,1.0
2023-12-11,9.76,10.04,9.76,9.94,17451,9.76,10.04,9.76,9.94,17451,0.0,1.0
2023-12-12,9.83,9.97,9.8,9.89,13448,9.83,9.97,9.8,9.89,13448,0.0,1.0
2023-12-13,9.75,10.02,9.75,9.98,14418,9.75,10.02,9.75,9.98,14418,0.0,1.0
2023-12-14,9.91,10.09,9.9,10.0,73427,9.91,10.09,9.9,10.0,73427,0.0,1.0
2023-12-15,9.6,10.03,9.6,10.02,184169,9.6,10.03,9.6,10.02,184169,0.0,1.0
2023-12-18,9.62,9.879,9.62,9.76,54015,9.62,9.879,9.62,9.76,54015,0.0,1.0
2023-12-19,9.65,9.93,9.65,9.75,102589,9.65,9.93,9.65,9.75,102589,0.0,1.0
2023-12-20,9.785,9.82,9.68,9.82,6905,9.785,9.82,9.68,9.82,6905,0.0,1.0
2023-12-21,9.79,9.81,9.69,9.8,6185,9.79,9.81,9.69,9.8,6185,0.0,1.0
2023-12-22,9.97,9.98,9.8,9.81,12694,9.97,9.98,9.8,9.81,12694,0.0,1.0
2023-12-26,10.01,10.05,9.936,9.97,20582,10.01,10.05,9.936,9.97,20582,0.0,1.0
2023-12-27,10.07,10.08,10.02,10.0262,21121,10.07,10.08,10.02,10.0262,21121,0.0,1.0
2023-12-28,10.13,10.15,9.99,10.03,60374,10.13,10.15,9.99,10.03,60374,0.0,1.0
2023-12-29,10.2,10.2,10.07,10.15,48807,10.2,10.2,10.07,10.15,48807,0.0,1.0
2024-01-02,10.56,10.6,10.03,10.18,46005,10.56,10.6,10.03,10.18,46005,0.0,1.0
2024-01-03,10.6,10.6,10.25,10.2884,3953,10.6,10.6,10.25,10.2884,3953,0.0,1.0
2024-01-04,10.68,10.72,10.56,10.56,13101,10.68,10.72,10.56,10.56,13101,0.0,1.0
2024-01-05,10.74,10.74,10.5501,10.5501,8221,10.74,10.74,10.5501,10.5501,8221,0.0,1.0
2024-01-08,10.75,10.75,10.7196,10.74,3265,10.75,10.75,10.7196,10.74,3265,0.0,1.0
2024-01-09,10.8,10.8,10.6772,10.75,4928,10.8,10.8,10.6772,10.75,4928,0.0,1.0
2024-01-10,10.61,10.74,10.6,10.74,3641,10.61,10.74,10.6,10.74,3641,0.0,1.0
2024-01-11,10.65,10.7,10.5,10.69,29875,10.65,10.7,10.5,10.69,29875,0.0,1.0
2024-01-12,10.63,10.68,10.59,10.68,5812,10.63,10.68,10.59,10.68,5812,0.0,1.0
2024-01-16,10.59,10.59,10.5,10.51,13247,10.59,10.59,10.5,10.51,13247,0.0,1.0
2024-01-17,10.56,10.56,10.45,10.45,680,10.56,10.56,10.45,10.45,680,0.0,1.0
2024-01-18,10.73,10.8,10.48,10.6599,28211,10.73,10.8,10.48,10.6599,28211,0.0,1.0
2024-01-19,10.75,10.87,10.57,10.75,46224,10.75,10.87,10.57,10.75,46224,0.0,1.0
2024-01-22,10.725,10.75,10.55,10.75,12283,10.725,10.75,10.55,10.75,12283,0.0,1.0
2024-01-23,10.62,10.74,10.62,10.7046,6680,10.62,10.74,10.62,10.7046,6680,0.0,1.0
2024-01-24,10.53,10.64,10.5001,10.64,19464,10.53,10.64,10.5001,10.64,19464,0.0,1.0
2024-01-25,10.49,10.542,10.49,10.5401,7193,10.49,10.542,10.49,10.5401,7193,0.0,1.0
2024-01-26,10.44,10.515,10.38,10.515,17226,10.44,10.515,10.38,10.515,17226,0.0,1.0
2024-01-29,10.3237,10.44,10.25,10.42,17709,10.3237,10.44,10.25,10.42,17709,0.0,1.0
2024-01-30,10.26,10.33,10.25,10.2501,6121,10.26,10.33,10.25,10.2501,6121,0.0,1.0
2024-01-31,10.25,10.275,10.23,10.24,12244,10.25,10.275,10.23,10.24,12244,0.0,1.0
2024-02-01,10.19,10.22,10.06,10.2101,81912,10.19,10.22,10.06,10.2101,81912,0.0,1.0
2024-02-02,10.26,10.26,10.05,10.08,30945,10.26,10.26,10.05,10.08,30945,0.0,1.0
2024-02-05,10.19,10.24,10.16,10.24,754,10.19,10.24,10.16,10.24,754,0.0,1.0
2024-02-06,10.1,10.21,10.05,10.21,16005,10.1,10.21,10.05,10.21,16005,0.0,1.0
2024-02-07,9.94,10.1,9.91,10.1,34621,9.94,10.1,9.91,10.1,34621,0.0,1.0
2024-02-08,10.01,10.05,9.99,9.99,2468,10.01,10.05,9.99,9.99,2468,0.0,1.0
2024-02-09,10.02,10.046,9.98,9.98,4408,10.02,10.046,9.98,9.98,4408,0.0,1.0
2024-02-12,10.19,10.26,10.0,10.0,7615,10.19,10.26,10.0,10.0,7615,0.0,1.0
2024-02-13,10.2,10.2,10.15,10.195,3233,10.2,10.2,10.15,10.195,3233,0.0,1.0
2024-02-14,10.23,10.23,10.18,10.18,2173,10.23,10.23,10.18,10.18,2173,0.0,1.0
2024-02-15,10.29,10.29,10.23,10.24,3614,10.29,10.29,10.23,10.24,3614,0.0,1.0
2024-02-16,10.241,10.29,10.241,10.29,5898,10.241,10.29,10.241,10.29,5898,0.0,1.0
2024-02-20,10.23,10.26,10.2014,10.21,1784,10.23,10.26,10.2014,10.21,1784,0.0,1.0
2024-02-21,10.28,10.28,10.2001,10.22,8336,10.28,10.28,10.2001,10.22,8336,0.0,1.0
2024-02-22,10.15,10.25,10.15,10.21,21578,10.15,10.25,10.15,10.21,21578,0.0,1.0
2024-02-23,10.23,10.23,10.225,10.225,1218,10.23,10.23,10.225,10.225,1218,0.0,1.0
2024-02-26,10.19,10.2336,10.19,10.2336,1520,10.19,10.2336,10.19,10.2336,1520,0.0,1.0
2024-02-27,10.2,10.2,10.2,10.2,1371,10.2,10.2,10.2,10.2,1371,0.0,1.0
2024-02-28,10.25,10.25,10.1999,10.2,1832,10.25,10.25,10.1999,10.2,1832,0.0,1.0
2024-02-29,10.29,10.29,10.26,10.26,1352,10.29,10.29,10.26,10.26,1352,0.0,1.0
2024-03-01,10.2101,10.27,10.21,10.2604,4074,10.2101,10.27,10.21,10.2604,4074,0.0,1.0
2024-03-04,10.2101,10.2101,10.2101,10.2101,414,10.2101,10.2101,10.2101,10.2101,414,0.0,1.0
2024-03-05,10.2487,10.2491,10.2101,10.2338,2338,10.2487,10.2491,10.2101,10.2338,2338,0.0,1.0
2024-03-06,10.2101,10.245,10.2101,10.245,1475,10.2101,10.245,10.2101,10.245,1475,0.0,1.0
2024-03-07,10.25,10.2985,10.21,10.21,17079,10.25,10.2985,10.21,10.21,17079,0.0,1.0
2024-03-08,10.2501,10.2897,10.25,10.25,3111,10.2501,10.2897,10.25,10.25,3111,0.0,1.0
2024-03-11,10.28,10.289,10.25,10.25,3378,10.28,10.289,10.25,10.25,3378,0.0,1.0
2024-03-12,10.22,10.2999,10.21,10.2999,5888,10.22,10.2999,10.21,10.2999,5888,0.0,1.0
2024-03-13,10.24,10.29,10.24,10.29,1274,10.24,10.29,10.24,10.29,1274,0.0,1.0
2024-03-14,10.21,10.26,10.16,10.2236,2943,10.21,10.26,10.16,10.2236,2943,0.0,1.0
2024-03-15,10.16,10.26,10.16,10.26,2885,10.16,10.26,10.16,10.26,2885,0.0,1.0
2024-03-18,10.16,10.2,10.16,10.19,1631,10.16,10.2,10.16,10.19,1631,0.0,1.0
2024-03-19,10.15,10.19,10.1,10.135,3864,10.15,10.19,10.1,10.135,3864,0.0,1.0
2024-03-20,10.27,10.27,10.12,10.15,2965,10.27,10.27,10.12,10.15,2965,0.0,1.0
2024-03-21,10.21,10.29,10.21,10.215,1092,10.21,10.29,10.21,10.215,1092,0.0,1.0
2024-03-22,10.25,10.28,10.22,10.22,1195,10.25,10.28,10.22,10.22,1195,0.0,1.0
2024-03-25,10.2663,10.28,10.2663,10.27,1641,10.2663,10.28,10.2663,10.27,1641,0.0,1.0
2024-03-26,10.24,10.2533,10.22,10.25,2109,10.24,10.2533,10.22,10.25,2109,0.0,1.0
2024-03-27,10.255,10.2599,10.255,10.2599,1666,10.255,10.2599,10.255,10.2599,1666,0.0,1.0
2024-03-28,10.22,10.2599,10.22,10.2599,840,10.22,10.2599,10.22,10.2599,840,0.0,1.0
2024-04-01,10.2,10.255,10.2,10.25,2938,10.2,10.255,10.2,10.25,2938,0.0,1.0
2024-04-02,10.2,10.25,10.15,10.16,2491,10.2,10.25,10.15,10.16,2491,0.0,1.0
2024-04-03,10.25,10.25,10.25,10.25,285,10.25,10.25,10.25,10.25,285,0.0,1.0
2024-04-04,10.24,10.24,10.1831,10.2,1139,10.24,10.24,10.1831,10.2,1139,0.0,1.0
2024-04-05,10.1609,10.25,10.135,10.25,8542,10.1609,10.25,10.135,10.25,8542,0.0,1.0
2024-04-08,10.14,10.14,10.07,10.08,2037,10.14,10.14,10.07,10.08,2037,0.0,1.0
2024-04-09,10.17,10.17,10.17,10.17,104,10.17,10.17,10.17,10.17,104,0.0,1.0
2024-04-10,10.05,10.1,10.01,10.1,3261,10.05,10.1,10.01,10.1,3261,0.0,1.0
2024-04-11,10.075,10.075,10.0101,10.025,1912,10.075,10.075,10.0101,10.025,1912,0.0,1.0
2024-04-12,10.05,10.08,10.01,10.08,1640,10.05,10.08,10.01,10.08,1640,0.0,1.0
2024-04-15,10.05,10.1,10.0,10.055,10542,10.05,10.1,10.0,10.055,10542,0.0,1.0
2024-04-16,10.01,10.03,10.0,10.03,4241,10.01,10.03,10.0,10.03,4241,0.0,1.0
2024-04-17,9.975,10.05,9.975,10.0,1885,9.975,10.05,9.975,10.0,1885,0.0,1.0
2024-04-18,10.04,10.05,10.0,10.05,2263,10.04,10.05,10.0,10.05,2263,0.0,1.0
2024-04-19,10.07,10.07,9.97,9.97,4995,10.07,10.07,9.97,9.97,4995,0.0,1.0
2024-04-22,10.25,10.26,10.05,10.05,9200,10.25,10.26,10.05,10.05,9200,0.0,1.0
2024-04-23,10.25,10.25,10.25,10.25,258,10.25,10.25,10.25,10.25,258,0.0,1.0
2024-04-24,10.25,10.25,10.25,10.25,180,10.25,10.25,10.25,10.25,180,0.0,1.0
2024-04-25,10.155,10.25,10.0601,10.0601,748,10.155,10.25,10.0601,10.0601,748,0.0,1.0
2024-04-26,10.12,10.12,10.12,10.12,176,10.12,10.12,10.12,10.12,176,0.0,1.0
2024-04-29,10.06,10.1886,10.03,10.1458,7806,10.06,10.1886,10.03,10.1458,7806,0.0,1.0
2024-04-30,10.07,10.07,10.0,10.05,2445,10.07,10.07,10.0,10.05,2445,0.0,1.0
2024-05-01,10.0,10.0,9.96,10.0,6658,10.0,10.0,9.96,10.0,6658,0.0,1.0
2024-05-02,10.04,10.07,9.9802,9.9877,3318,10.04,10.07,9.9802,9.9877,3318,0.0,1.0
2024-05-03,10.19,10.19,10.0,10.02,1998,10.19,10.19,10.0,10.02,1998,0.0,1.0
2024-05-06,10.07,10.2,10.03,10.19,2532,10.07,10.2,10.03,10.19,2532,0.0,1.0
2024-05-07,10.25,10.25,10.06,10.06,6764,10.25,10.25,10.06,10.06,6764,0.0,1.0
2024-05-08,10.0996,10.18,10.075,10.18,1602,10.0996,10.18,10.075,10.18,1602,0.0,1.0
2024-05-09,10.13,10.15,10.0211,10.0892,6113,10.13,10.15,10.0211,10.0892,6113,0.0,1.0
2024-05-10,10.01,10.1,10.0,10.1,8723,10.01,10.1,10.0,10.1,8723,0.0,1.0
2024-05-13,10.03,10.13,10.0,10.0,3710,10.03,10.13,10.0,10.0,3710,0.0,1.0
2024-05-14,10.07,10.07,9.98,10.0,5681,10.07,10.07,9.98,10.0,5681,0.0,1.0
2024-05-15,10.0001,10.13,10.0001,10.12,1071,10.0001,10.13,10.0001,10.12,1071,0.0,1.0
2024-05-16,9.98,10.14,9.96,10.0915,7965,9.98,10.14,9.96,10.0915,7965,0.0,1.0
2024-05-17,9.96,10.0,9.96,9.9877,6370,9.96,10.0,9.96,9.9877,6370,0.0,1.0
2024-05-20,10.01,10.01,9.98,9.98,16641,10.01,10.01,9.98,9.98,16641,0.0,1.0
2024-05-21,10.06,10.06,9.97,10.03,2875,10.06,10.06,9.97,10.03,2875,0.0,1.0
2024-05-22,10.06,10.15,9.99,9.99,436,10.06,10.15,9.99,9.99,436,0.0,1.0
2024-05-23,10.05,10.07,10.045,10.07,3244,10.05,10.07,10.045,10.07,3244,0.0,1.0
2024-05-24,10.035,10.11,10.035,10.11,1353,10.035,10.11,10.035,10.11,1353,0.0,1.0
2024-05-28,10.06,10.08,10.05,10.08,732,10.06,10.08,10.05,10.08,732,0.0,1.0
2024-05-29,10.04,10.08,9.9814,9.9814,811,10.04,10.08,9.9814,9.9814,811,0.0,1.0
2024-05-30,10.02,10.08,9.97,9.97,2862,10.02,10.08,9.97,9.97,2862,0.0,1.0
2024-05-31,9.97,10.02,9.97,10.02,1114,9.97,10.02,9.97,10.02,1114,0.0,1.0
2024-06-03,10.03,10.04,9.97,10.01,2285,10.03,10.04,9.97,10.01,2285,0.0,1.0
2024-06-04,9.9999,10.0,9.96,10.0,3674,9.9999,10.0,9.96,10.0,3674,0.0,1.0
2024-06-05,10.08,10.08,10.0,10.0,2891,10.08,10.08,10.0,10.0,2891,0.0,1.0
2024-06-06,10.085,10.1,10.01,10.0999,5036,10.085,10.1,10.01,10.0999,5036,0.0,1.0
2024-06-07,10.055,10.09,10.055,10.09,911,10.055,10.09,10.055,10.09,911,0.0,1.0
2024-06-10,10.07,10.07,10.01,10.01,790,10.07,10.07,10.01,10.01,790,0.0,1.0
2024-06-11,10.12,10.12,10.01,10.11,1853,10.12,10.12,10.01,10.11,1853,0.0,1.0
2024-06-12,10.1127,10.12,10.02,10.12,1327,10.1127,10.12,10.02,10.12,1327,0.0,1.0
2024-06-13,10.0201,10.0201,10.0201,10.0201,1187,10.0201,10.0201,10.0201,10.0201,1187,0.0,1.0
2024-06-14,10.0201,10.0201,10.0201,10.0201,325,10.0201,10.0201,10.0201,10.0201,325,0.0,1.0
2024-06-17,10.032,10.08,10.03,10.03,1930,10.032,10.08,10.03,10.03,1930,0.0,1.0
2024-06-18,10.08,10.08,10.08,10.08,1478,10.08,10.08,10.08,10.08,1478,0.0,1.0
2024-06-20,10.12,10.12,10.03,10.03,1258,10.12,10.12,10.03,10.03,1258,0.0,1.0
2024-06-21,10.14,10.14,9.9858,10.0301,7023,10.14,10.14,9.9858,10.0301,7023,0.0,1.0
2024-06-24,10.14,10.14,10.1074,10.1074,2078,10.14,10.14,10.1074,10.1074,2078,0.0,1.0
2024-06-25,10.08,10.1396,10.08,10.139,1771,10.08,10.1396,10.08,10.139,1771,0.0,1.0
2024-06-26,10.13,10.14,10.095,10.095,541,10.13,10.14,10.095,10.095,541,0.0,1.0
2024-06-27,10.14,10.15,10.095,10.1004,4553,10.14,10.15,10.095,10.1004,4553,0.0,1.0
2024-06-28,10.11,10.14,10.07,10.07,2226,10.11,10.14,10.07,10.07,2226,0.0,1.0
2024-07-01,10.14,10.14,10.1281,10.1399,1432,10.14,10.14,10.1281,10.1399,1432,0.0,1.0
2024-07-02,10.1,10.15,10.1,10.14,4914,10.1,10.15,10.1,10.14,4914,0.0,1.0
2024-07-03,10.13,10.14,10.087,10.12,3524,10.13,10.14,10.087,10.12,3524,0.0,1.0
2024-07-05,10.14,10.14,10.13,10.14,600,10.14,10.14,10.13,10.14,600,0.0,1.0
2024-07-08,10.1857,10.2,10.14,10.14,2573,10.1857,10.2,10.14,10.14,2573,0.0,1.0
2024-07-09,10.2221,10.25,10.2,10.2,757,10.2221,10.25,10.2,10.2,757,0.0,1.0
2024-07-10,10.23,10.24,10.225,10.23,2222,10.23,10.24,10.225,10.23,2222,0.0,1.0
2024-07-11,10.2,10.25,10.16,10.25,17181,10.2,10.25,10.16,10.25,17181,0.0,1.0
2024-07-12,10.28,10.28,10.11,10.11,5300,10.28,10.28,10.11,10.11,5300,0.0,1.0
2024-07-15,10.7,10.7,10.225,10.28,19532,10.7,10.7,10.225,10.28,19532,0.0,1.0
2024-07-16,10.74,10.74,10.645,10.645,7974,10.74,10.74,10.645,10.645,7974,0.0,1.0
2024-07-17,10.71,10.71,10.71,10.71,469,10.71,10.71,10.71,10.71,469,0.0,1.0
2024-07-18,10.67,10.73,10.62,10.73,3808,10.67,10.73,10.62,10.73,3808,0.0,1.0
2024-07-19,10.58,10.67,10.58,10.67,452,10.58,10.67,10.58,10.67,452,0.0,1.0
2024-07-22,10.7,10.7,10.6101,10.6101,2046,10.7,10.7,10.6101,10.6101,2046,0.0,1.0
2024-07-23,11.04,11.19,10.67,10.7,19453,11.04,11.19,10.67,10.7,19453,0.0,1.0
2024-07-24,10.88,12.2,10.76,11.0399,45167,10.88,12.2,10.76,11.0399,45167,0.0,1.0
2024-07-25,11.23,11.26,10.979,10.9999,11030,11.23,11.26,10.979,10.9999,11030,0.0,1.0
2024-07-26,11.36,11.6781,11.25,11.25,4598,11.36,11.6781,11.25,11.25,4598,0.0,1.0
2024-07-29,11.25,11.345,11.25,11.345,2261,11.25,11.345,11.25,11.345,2261,0.0,1.0
2024-07-30,11.25,11.25,11.25,11.25,369,11.25,11.25,11.25,11.25,369,0.0,1.0
2024-07-31,11.5,11.61,11.25,11.25,1388,11.5,11.61,11.25,11.25,1388,0.0,1.0
2024-08-01,10.88,11.71,10.87,11.71,1503,10.88,11.71,10.87,11.71,1503,0.0,1.0
2024-08-02,11.03,11.12,10.81,10.86,4349,11.03,11.12,10.81,10.86,4349,0.0,1.0
2024-08-05,11.13,11.35,10.69,10.71,4649,11.13,11.35,10.69,10.71,4649,0.0,1.0
2024-08-06,11.13,11.13,11.13,11.13,73,11.13,11.13,11.13,11.13,73,0.0,1.0
2024-08-07,11.0114,11.13,11.0114,11.13,1164,11.0114,11.13,11.0114,11.13,1164,0.0,1.0
2024-08-08,11.56,11.56,11.25,11.25,2692,11.56,11.56,11.25,11.25,2692,0.0,1.0
2024-08-09,11.56,11.56,11.56,11.56,7,11.56,11.56,11.56,11.56,7,0.0,1.0
2024-08-12,11.55,11.62,11.405,11.62,3634,11.55,11.62,11.405,11.62,3634,0.0,1.0
2024-08-13,11.8,11.825,11.53,11.53,9665,11.8,11.825,11.53,11.53,9665,0.0,1.0
2024-08-14,11.7899,11.7899,11.7899,11.7899,279,11.7899,11.7899,11.7899,11.7899,279,0.0,1.0
2024-08-15,11.7999,11.8,11.6896,11.8,4285,11.7999,11.8,11.6896,11.8,4285,0.0,1.0
2024-08-16,11.6,11.7698,11.6,11.635,1653,11.6,11.7698,11.6,11.635,1653,0.0,1.0
2024-08-19,11.59,11.65,11.5787,11.65,1678,11.59,11.65,11.5787,11.65,1678,0.0,1.0
2024-08-20,11.5834,11.6395,11.5834,11.6395,454,11.5834,11.6395,11.5834,11.6395,454,0.0,1.0
2024-08-21,11.6444,11.6444,11.6444,11.6444,247,11.6444,11.6444,11.6444,11.6444,247,0.0,1.0
2024-08-22,11.65,11.65,11.51,11.6,23306,11.65,11.65,11.51,11.6,23306,0.0,1.0
2024-08-23,11.7,11.72,11.64,11.64,2145,11.7,11.72,11.64,11.64,2145,0.0,1.0
2024-08-26,11.85,11.88,11.7,11.88,2569,11.85,11.88,11.7,11.88,2569,0.0,1.0
2024-08-27,11.7,11.8262,11.6901,11.8262,3586,11.7,11.8262,11.6901,11.8262,3586,0.0,1.0
2024-08-28,11.8269,11.85,11.8269,11.84,2213,11.8269,11.85,11.8269,11.84,2213,0.0,1.0
2024-08-29,11.57,11.7134,11.57,11.685,2169,11.57,11.7134,11.57,11.685,2169,0.0,1.0
2024-08-30,11.83,11.83,11.57,11.57,2524,11.83,11.83,11.57,11.57,2524,0.0,1.0
2024-09-03,11.7229,11.83,11.685,11.83,2473,11.7229,11.83,11.685,11.83,2473,0.0,1.0
2024-09-04,11.51,11.61,11.51,11.61,2254,11.51,11.61,11.51,11.61,2254,0.0,1.0
2024-09-05,11.51,11.51,11.51,11.51,40,11.51,11.51,11.51,11.51,40,0.0,1.0
2024-09-06,11.51,11.51,11.51,11.51,47,11.51,11.51,11.51,11.51,47,0.0,1.0
2024-09-09,11.66,11.66,11.66,11.66,695,11.66,11.66,11.66,11.66,695,0.0,1.0
2024-09-10,11.52,11.775,11.52,11.76,1502,11.52,11.775,11.52,11.76,1502,0.0,1.0
2024-09-11,11.52,11.54,11.52,11.54,457,11.52,11.54,11.52,11.54,457,0.0,1.0
2024-09-12,11.52,11.7546,11.52,11.54,7604,11.52,11.7546,11.52,11.54,7604,0.0,1.0
2024-09-13,11.79,11.88,11.53,11.53,6918,11.79,11.88,11.53,11.53,6918,0.0,1.0
2024-09-16,11.78,11.8601,11.54,11.65,3679,11.78,11.8601,11.54,11.65,3679,0.0,1.0
2024-09-17,11.6,11.8489,11.58,11.58,11714,11.6,11.8489,11.58,11.58,11714,0.0,1.0
2024-09-18,11.63,12.0,11.61,11.8491,7261,11.63,12.0,11.61,11.8491,7261,0.0,1.0
2024-09-19,11.91,11.9972,11.82,11.855,2210,11.91,11.9972,11.82,11.855,2210,0.0,1.0
2024-09-20,12.02,12.02,11.71,11.955,33334,12.02,12.02,11.71,11.955,33334,0.0,1.0
2024-09-23,12.01,12.03,12.0,12.03,2875,12.01,12.03,12.0,12.03,2875,0.0,1.0
2024-09-24,11.87,12.01,11.87,12.01,2124,11.87,12.01,11.87,12.01,2124,0.0,1.0
2024-09-25,12.1,12.1,11.85,11.87,7917,12.1,12.1,11.85,11.87,7917,0.0,1.0
2024-09-26,12.4,12.59,12.0,12.1,9823,12.4,12.59,12.0,12.1,9823,0.0,1.0
2024-09-27,12.4,12.51,12.4,12.4,1481,12.4,12.51,12.4,12.4,1481,0.0,1.0
2024-09-30,12.56,12.755,12.56,12.755,1421,12.56,12.755,12.56,12.755,1421,0.0,1.0
2024-10-01,12.65,12.65,12.65,12.65,437,12.65,12.65,12.65,12.65,437,0.0,1.0
2024-10-02,12.55,12.59,12.4064,12.59,7535,12.55,12.59,12.4064,12.59,7535,0.0,1.0
2024-10-03,12.65,12.65,12.6234,12.64,1427,12.65,12.65,12.6234,12.64,1427,0.0,1.0
2024-10-04,13.45,13.45,12.625,12.625,12489,13.45,13.45,12.625,12.625,12489,0.0,1.0
2024-10-07,13.3,13.4486,13.05,13.05,87486,13.3,13.4486,13.05,13.05,87486,0.0,1.0
2024-10-08,13.148,13.44,12.8,12.8,7711,13.148,13.44,12.8,12.8,7711,0.0,1.0
2024-10-09,13.3,13.64,13.09,13.39,10666,13.3,13.64,13.09,13.39,10666,0.0,1.0
2024-10-10,13.3,13.3,13.3,13.3,340,13.3,13.3,13.3,13.3,340,0.0,1.0
2024-10-11,13.9,13.9,13.3101,13.5961,2630,13.9,13.9,13.3101,13.5961,2630,0.0,1.0
2024-10-14,13.52,13.63,13.51,13.51,986,13.52,13.63,13.51,13.51,986,0.0,1.0
2024-10-15,13.5,13.75,13.5,13.6,10682,13.5,13.75,13.5,13.6,10682,0.0,1.0
2024-10-16,13.92,13.92,13.625,13.74,11399,13.92,13.92,13.625,13.74,11399,0.0,1.0
2024-10-17,13.88,14.0,13.75,13.79,5218,13.88,14.0,13.75,13.79,5218,0.0,1.0
2024-10-18,14.04,14.04,13.9158,14.0,1679,14.04,14.04,13.9158,14.0,1679,0.0,1.0
2024-10-21,13.89,14.09,13.7801,14.04,4326,13.89,14.09,13.7801,14.04,4326,0.0,1.0
2024-10-22,13.75,13.8499,13.75,13.8,3212,13.75,13.8499,13.75,13.8,3212,0.0,1.0
2024-10-23,13.625,13.75,13.6,13.75,40777,13.625,13.75,13.6,13.75,40777,0.0,1.0
2024-10-24,13.75,13.75,13.6,13.6092,4012,13.75,13.75,13.6,13.6092,4012,0.0,1.0
2024-10-25,13.6,13.66,13.6,13.66,435,13.6,13.66,13.6,13.66,435,0.0,1.0
2024-10-28,13.7295,13.7295,13.6004,13.6004,429,13.7295,13.7295,13.6004,13.6004,429,0.0,1.0
2024-10-29,13.75,13.75,13.6,13.75,104641,13.75,13.75,13.6,13.75,104641,0.0,1.0
2024-10-30,13.75,13.85,13.6613,13.74,8652,13.75,13.85,13.6613,13.74,8652,0.0,1.0
2024-10-31,13.95,13.95,13.75,13.75,26932,13.95,13.95,13.75,13.75,26932,0.0,1.0
2024-11-01,14.05,14.0999,14.0,14.0,2029,14.05,14.0999,14.0,14.0,2029,0.0,1.0
2024-11-04,14.0,14.17,13.9899,14.17,12705,14.0,14.17,13.9899,14.17,12705,0.0,1.0
2024-11-05,14.1,14.1,13.99,13.99,10285,14.1,14.1,13.99,13.99,10285,0.0,1.0
2024-11-06,14.4924,15.0,14.2,14.2,25558,14.4924,15.0,14.2,14.2,25558,0.0,1.0
2024-11-07,14.525,14.68,14.5,14.5,13337,14.525,14.68,14.5,14.5,13337,0.0,1.0
2024-11-08,14.795,14.85,14.47,14.59,24464,14.795,14.85,14.47,14.59,24464,0.0,1.0
2024-11-11,14.76,14.89,14.76,14.85,12412,14.76,14.89,14.76,14.85,12412,0.0,1.0
2024-11-12,14.76,14.79,14.5884,14.76,9124,14.76,14.79,14.5884,14.76,9124,0.0,1.0
2024-11-13,14.54,14.75,14.51,14.75,15745,14.54,14.75,14.51,14.75,15745,0.0,1.0
2024-11-14,14.63,14.63,14.405,14.6,4610,14.63,14.63,14.405,14.6,4610,0.0,1.0
2024-11-15,14.6044,14.62,14.54,14.6134,6967,14.6044,14.62,14.54,14.6134,6967,0.0,1.0
2024-11-18,14.515,14.6,14.4798,14.6,11213,14.515,14.6,14.4798,14.6,11213,0.0,1.0
2024-11-19,14.515,14.53,14.5,14.5104,6256,14.515,14.53,14.5,14.5104,6256,0.0,1.0
2024-11-20,14.5,14.52,14.5,14.5,2442,14.5,14.52,14.5,14.5,2442,0.0,1.0
2024-11-21,14.52,14.53,14.51,14.51,9169,14.52,14.53,14.51,14.51,9169,0.0,1.0
2024-11-22,14.3653,14.53,14.3653,14.53,2026,14.3653,14.53,14.3653,14.53,2026,0.0,1.0
2024-11-25,14.31,14.5,14.31,14.45,1628,14.31,14.5,14.31,14.45,1628,0.0,1.0
2024-11-26,14.45,14.5217,14.39,14.45,11216,14.45,14.5217,14.39,14.45,11216,0.0,1.0
2024-11-27,14.4,14.52,14.4,14.45,6172,14.4,14.52,14.4,14.45,6172,0.0,1.0
2024-11-29,14.45,14.45,14.45,14.45,396,14.45,14.45,14.45,14.45,396,0.0,1.0
2024-12-02,14.4,14.52,14.3735,14.52,9895,14.4,14.52,14.3735,14.52,9895,0.0,1.0
2024-12-03,14.45,14.5,14.45,14.4856,2804,14.45,14.5,14.45,14.4856,2804,0.0,1.0
2024-12-04,14.4443,14.492,14.4443,14.4866,2442,14.4443,14.492,14.4443,14.4866,2442,0.0,1.0
2024-12-05,14.4,14.4468,14.4,14.4464,1806,14.4,14.4468,14.4,14.4464,1806,0.0,1.0
2024-12-06,14.26,14.45,14.26,14.4,9505,14.26,14.45,14.26,14.4,9505,0.0,1.0
2024-12-09,14.46,14.46,14.3,14.3,630,14.46,14.46,14.3,14.3,630,0.0,1.0
2024-12-10,14.52,14.65,14.5,14.5,19009,14.52,14.65,14.5,14.5,19009,0.0,1.0
2024-12-11,14.82,14.82,14.56,14.56,10553,14.82,14.82,14.56,14.56,10553,0.0,1.0
2024-12-12,14.7,14.82,14.7,14.82,2714,14.7,14.82,14.7,14.82,2714,0.0,1.0
2024-12-13,14.61,14.7,14.61,14.67,1846,14.61,14.7,14.61,14.67,1846,0.0,1.0
2024-12-16,14.4001,14.6,14.3151,14.6,1385,14.4001,14.6,14.3151,14.6,1385,0.0,1.0
2024-12-17,14.5,14.5,14.1901,14.49,1657,14.5,14.5,14.1901,14.49,1657,0.0,1.0
2024-12-18,14.22,14.59,14.22,14.5,10525,14.22,14.59,14.22,14.5,10525,0.0,1.0
2024-12-19,14.59,14.59,14.35,14.35,2879,14.59,14.59,14.35,14.35,2879,0.0,1.0
2024-12-20,15.17,15.5,14.3,14.3,52972,15.17,15.5,14.3,14.3,52972,0.0,1.0
2024-12-23,14.5,14.93,14.1,14.63,1710,14.5,14.93,14.1,14.63,1710,0.0,1.0
2024-12-24,14.6,14.6,14.57,14.57,1178,14.6,14.6,14.57,14.57,1178,0.0,1.0
2024-12-26,14.93,15.22,14.6,14.6,4257,14.93,15.22,14.6,14.6,4257,0.0,1.0
2024-12-27,14.43,15.14,14.43,14.76,3218,14.43,15.14,14.43,14.76,3218,0.0,1.0
2024-12-30,14.72,14.9668,14.58,14.58,3778,14.72,14.9668,14.58,14.58,3778,0.0,1.0
2024-12-31,14.96,15.05,14.62,15.01,3927,14.96,15.05,14.62,15.01,3927,0.0,1.0
2025-01-02,14.82,15.05,14.8,15.05,2851,14.82,15.05,14.8,15.05,2851,0.0,1.0
2025-01-03,14.78,14.98,14.25,14.97,4980,14.78,14.98,14.25,14.97,4980,0.0,1.0
2025-01-06,14.64,14.98,14.62,14.98,1395,14.64,14.98,14.62,14.98,1395,0.0,1.0
2025-01-07,15.0,15.025,14.49,14.49,11966,15.0,15.025,14.49,14.49,11966,0.0,1.0
2025-01-08,14.875,15.0,14.75,15.0,2874,14.875,15.0,14.75,15.0,2874,0.0,1.0
2025-01-10,14.79,14.8,14.51,14.51,3032,14.79,14.8,14.51,14.51,3032,0.0,1.0
2025-01-13,14.72,14.9,14.68,14.9,1153,14.72,14.9,14.68,14.9,1153,0.0,1.0
2025-01-14,14.52,14.65,14.5,14.55,5307,14.52,14.65,14.5,14.55,5307,0.0,1.0
2025-01-15,14.65,14.7999,14.65,14.65,1047,14.65,14.7999,14.65,14.65,1047,0.0,1.0
2025-01-16,14.58,14.78,14.52,14.52,3664,14.58,14.78,14.52,14.52,3664,0.0,1.0
2025-01-17,14.5,14.74,14.29,14.29,3181,14.5,14.74,14.29,14.29,3181,0.0,1.0
2025-01-21,14.52,14.75,14.5,14.5,2634,14.52,14.75,14.5,14.5,2634,0.0,1.0
2025-01-22,14.65,14.7662,14.5,14.5,5797,14.65,14.7662,14.5,14.5,5797,0.0,1.0
2025-01-23,14.76,14.78,14.51,14.65,1041,14.76,14.78,14.51,14.65,1041,0.0,1.0
2025-01-24,14.6,14.7759,14.52,14.52,3127,14.6,14.7759,14.52,14.52,3127,0.0,1.0
2025-01-27,14.79,14.8,14.6966,14.8,2741,14.79,14.8,14.6966,14.8,2741,0.0,1.0
2025-01-28,14.78,14.78,14.78,14.78,200,14.78,14.78,14.78,14.78,200,0.0,1.0
2025-01-29,14.74,14.74,14.51,14.51,1758,14.74,14.74,14.51,14.51,1758,0.0,1.0
2025-01-30,14.74,14.74,14.74,14.74,127,14.74,14.74,14.74,14.74,127,0.0,1.0
2025-01-31,14.8,14.8,14.5324,14.8,1031,14.8,14.8,14.5324,14.8,1031,0.0,1.0
2025-02-03,14.78,14.78,14.5,14.5,2155,14.78,14.78,14.5,14.5,2155,0.0,1.0
2025-02-04,14.65,14.8,14.65,14.8,1155,14.65,14.8,14.65,14.8,1155,0.0,1.0
2025-02-05,14.65,14.65,14.5,14.5,313,14.65,14.65,14.5,14.5,313,0.0,1.0
2025-02-06,14.52,14.625,14.52,14.59,3324,14.52,14.625,14.52,14.59,3324,0.0,1.0
2025-02-07,14.74,14.74,14.5,14.5,4874,14.74,14.74,14.5,14.5,4874,0.0,1.0
2025-02-10,14.76,14.8,14.53,14.59,2432,14.76,14.8,14.53,14.59,2432,0.0,1.0
2025-02-11,14.78,14.78,14.5,14.5,1334,14.78,14.78,14.5,14.5,1334,0.0,1.0
2025-02-12,14.77,14.8,14.77,14.8,1953,14.77,14.8,14.77,14.8,1953,0.0,1.0
2025-02-13,14.76,14.77,14.76,14.77,974,14.76,14.77,14.76,14.77,974,0.0,1.0
2025-02-14,14.7521,14.7521,14.7521,14.7521,312,14.7521,14.7521,14.7521,14.7521,312,0.0,1.0
2025-02-18,14.57,14.75,14.57,14.75,705,14.57,14.75,14.57,14.75,705,0.0,1.0
2025-02-19,14.77,14.77,14.6755,14.6755,472,14.77,14.77,14.6755,14.6755,472,0.0,1.0
2025-02-20,14.75,14.77,14.64,14.7,2445,14.75,14.77,14.64,14.7,2445,0.0,1.0
2025-02-21,14.79,14.79,14.745,14.75,5483,14.79,14.79,14.745,14.75,5483,0.0,1.0
2025-02-24,14.79,14.79,14.75,14.75,2460,14.79,14.79,14.75,14.75,2460,0.0,1.0
2025-02-25,14.75,14.79,14.75,14.79,4113,14.75,14.79,14.75,14.79,4113,0.0,1.0
2025-02-26,14.77,14.79,14.645,14.79,110851,14.77,14.79,14.645,14.79,110851,0.0,1.0
2025-02-27,14.79,14.79,14.645,14.761,1210,14.79,14.79,14.645,14.761,1210,0.0,1.0
2025-02-28,14.79,14.79,14.76,14.7872,2177,14.79,14.79,14.76,14.7872,2177,0.0,1.0
2025-03-03,14.75,14.8,14.749,14.8,9490,14.75,14.8,14.749,14.8,9490,0.0,1.0
2025-03-04,14.75,14.79,14.75,14.75,8640,14.75,14.79,14.75,14.75,8640,0.0,1.0
2025-03-05,14.8,14.801,14.75,14.75,1868,14.8,14.801,14.75,14.75,1868,0.0,1.0
2025-03-06,14.9,14.9,14.8,14.8,1881,14.9,14.9,14.8,14.8,1881,0.0,1.0
2025-03-07,14.9804,15.0,14.93,14.93,2314,14.9804,15.0,14.93,14.93,2314,0.0,1.0
2025-03-10,14.71,14.81,14.71,14.81,4000,14.71,14.81,14.71,14.81,4000,0.0,1.0
2025-03-11,14.7,14.8,14.7,14.8,6048,14.7,14.8,14.7,14.8,6048,0.0,1.0
2025-03-12,14.75,14.75,14.75,14.75,2693,14.75,14.75,14.75,14.75,2693,0.0,1.0
2025-03-13,14.75,14.77,14.74,14.75,15662,14.75,14.77,14.74,14.75,15662,0.0,1.0
2025-03-14,14.76,14.81,14.75,14.81,12480,14.76,14.81,14.75,14.81,12480,0.0,1.0
2025-03-17,14.76,14.76,14.72,14.72,466,14.76,14.76,14.72,14.72,466,0.0,1.0
2025-03-18,14.75,14.8323,14.75,14.75,4444,14.75,14.8323,14.75,14.75,4444,0.0,1.0
2025-03-19,14.8,14.91,14.7501,14.7501,1546,14.8,14.91,14.7501,14.7501,1546,0.0,1.0
2025-03-20,14.85,14.93,14.85,14.9298,2004,14.85,14.93,14.85,14.9298,2004,0.0,1.0
2025-03-21,15.0,15.0,14.8,14.9,3847,15.0,15.0,14.8,14.9,3847,0.0,1.0
2025-03-24,14.73,15.0,14.73,15.0,359,14.73,15.0,14.73,15.0,359,0.0,1.0
2025-03-25,14.97,14.98,14.97,14.98,431,14.97,14.98,14.97,14.98,431,0.0,1.0
2025-03-26,14.8,14.9437,14.8,14.9437,5511,14.8,14.9437,14.8,14.9437,5511,0.0,1.0
2025-03-27,14.9,14.91,14.82,14.91,416,14.9,14.91,14.82,14.91,416,0.0,1.0
2025-03-28,14.96,14.97,14.8826,14.8826,1254,14.96,14.97,14.8826,14.8826,1254,0.0,1.0
2025-03-31,14.92,14.92,14.71,14.71,1727,14.92,14.92,14.71,14.71,1727,0.0,1.0
2025-04-01,14.92,14.92,14.92,14.92,137,14.92,14.92,14.92,14.92,137,0.0,1.0
2025-04-02,14.81,14.92,14.7297,14.7348,1121,14.81,14.92,14.7297,14.7348,1121,0.0,1.0
2025-04-03,14.51,14.79,14.5001,14.7159,7290,14.51,14.79,14.5001,14.7159,7290,0.0,1.0
2025-04-04,14.3,14.8465,14.25,14.51,28689,14.3,14.8465,14.25,14.51,28689,0.0,1.0
2025-04-07,14.15,14.3,13.0,14.16,19105,14.15,14.3,13.0,14.16,19105,0.0,1.0
2025-04-08,14.0001,14.29,14.0,14.28,10885,14.0001,14.29,14.0,14.28,10885,0.0,1.0
2025-04-09,14.0,14.21,14.0,14.01,4459,14.0,14.21,14.0,14.01,4459,0.0,1.0
2025-04-10,13.89,14.02,13.1,13.7948,14711,13.89,14.02,13.1,13.7948,14711,0.0,1.0
2025-04-11,14.14,14.14,14.0,14.0,966,14.14,14.14,14.0,14.0,966,0.0,1.0
2025-04-14,14.85,14.95,14.23,14.23,10195,14.85,14.95,14.23,14.23,10195,0.0,1.0
2025-04-15,14.51,14.95,14.23,14.6131,59221,14.51,14.95,14.23,14.6131,59221,0.0,1.0
2025-04-16,14.88,14.89,14.51,14.53,11207,14.88,14.89,14.51,14.53,11207,0.0,1.0
2025-04-17,14.64,14.8677,14.52,14.8677,7030,14.64,14.8677,14.52,14.8677,7030,0.0,1.0
2025-04-21,14.5308,14.5308,14.5308,14.5308,5514,14.5308,14.5308,14.5308,14.5308,5514,0.0,1.0
2025-04-22,14.52,14.54,14.52,14.54,9223,14.52,14.54,14.52,14.54,9223,0.0,1.0
2025-04-23,14.73,14.74,14.72,14.74,1331,14.73,14.74,14.72,14.74,1331,0.0,1.0
2025-04-24,14.98,14.98,14.59,14.5934,8030,14.98,14.98,14.59,14.5934,8030,0.0,1.0
2025-04-25,14.98,14.98,14.96,14.96,798,14.98,14.98,14.96,14.96,798,0.0,1.0
2025-04-28,14.6,14.81,14.6,14.775,1777,14.6,14.81,14.6,14.775,1777,0.0,1.0
2025-04-29,14.76,14.76,14.76,14.76,316,14.76,14.76,14.76,14.76,316,0.0,1.0
2025-04-30,14.7,14.77,14.7,14.77,3430,14.7,14.77,14.7,14.77,3430,0.0,1.0
2025-05-01,14.72,14.73,14.72,14.73,720,14.72,14.73,14.72,14.73,720,0.0,1.0
2025-05-02,14.96,14.96,14.89,14.89,521,14.96,14.96,14.89,14.89,521,0.0,1.0
2025-05-05,14.96,14.96,14.96,14.96,45,14.96,14.96,14.96,14.96,45,0.0,1.0
2025-05-06,14.843,14.843,14.843,14.843,379,14.843,14.843,14.843,14.843,379,0.0,1.0
2025-05-07,14.843,14.843,14.843,14.843,11,14.843,14.843,14.843,14.843,11,0.0,1.0
2025-05-08,14.843,14.843,14.843,14.843,216,14.843,14.843,14.843,14.843,216,0.0,1.0
2025-05-09,14.83,14.8716,14.7,14.8716,1416,14.83,14.8716,14.7,14.8716,1416,0.0,1.0
2025-05-12,14.83,14.83,14.83,14.83,390,14.83,14.83,14.83,14.83,390,0.0,1.0
2025-05-13,14.85,14.85,14.827,14.827,1668,14.85,14.85,14.827,14.827,1668,0.0,1.0
2025-05-14,14.82,14.97,14.82,14.97,688,14.82,14.97,14.82,14.97,688,0.0,1.0
2025-05-15,14.93,14.93,14.93,14.93,359,14.93,14.93,14.93,14.93,359,0.0,1.0
2025-05-16,14.81,14.93,14.8,14.93,2593,14.81,14.93,14.8,14.93,2593,0.0,1.0
2025-05-19,14.97,14.98,14.92,14.92,1498,14.97,14.98,14.92,14.92,1498,0.0,1.0
2025-05-20,14.97,14.97,14.97,14.97,131,14.97,14.97,14.97,14.97,131,0.0,1.0
2025-05-21,14.53,14.9999,14.53,14.75,5933,14.53,14.9999,14.53,14.75,5933,0.0,1.0
2025-05-22,14.725,14.9388,14.725,14.9388,5830,14.725,14.9388,14.725,14.9388,5830,0.0,1.0
2025-05-23,14.745,14.745,14.745,14.745,346,14.745,14.745,14.745,14.745,346,0.0,1.0
2025-05-27,14.6059,14.8035,14.5943,14.8035,2018,14.6059,14.8035,14.5943,14.8035,2018,0.0,1.0
2025-05-28,14.5502,14.5502,14.5502,14.5502,2507,14.5502,14.5502,14.5502,14.5502,2507,0.0,1.0
2025-05-29,14.5502,14.5502,14.5502,14.5502,48,14.5502,14.5502,14.5502,14.5502,48,0.0,1.0
2025-05-30,14.5502,14.5502,14.5502,14.5502,81,14.5502,14.5502,14.5502,14.5502,81,0.0,1.0
2025-06-02,14.55,14.56,14.52,14.56,13614,14.55,14.56,14.52,14.56,13614,0.0,1.0
2025-06-03,14.52,14.59,14.52,14.56,13713,14.52,14.59,14.52,14.56,13713,0.0,1.0
2025-06-04,14.5722,14.6821,14.5722,14.6821,837,14.5722,14.6821,14.5722,14.6821,837,0.0,1.0
2025-06-05,14.85,14.85,14.52,14.52,3817,14.85,14.85,14.52,14.52,3817,0.0,1.0
2025-06-06,14.845,14.88,14.845,14.88,10685,14.845,14.88,14.845,14.88,10685,0.0,1.0
2025-06-09,14.8,14.9,14.8,14.9,15793,14.8,14.9,14.8,14.9,15793,0.0,1.0
2025-06-10,14.975,15.05,14.85,14.85,5338,14.975,15.05,14.85,14.85,5338,0.0,1.0
2025-06-11,14.85,14.8501,14.85,14.8501,3408,14.85,14.8501,14.85,14.8501,3408,0.0,1.0
2025-06-12,14.925,14.99,14.925,14.9896,539,14.925,14.99,14.925,14.9896,539,0.0,1.0
2025-06-13,14.93,14.93,14.85,14.85,530,14.93,14.93,14.85,14.85,530,0.0,1.0
2025-06-16,14.9,15.0,14.9,15.0,453,14.9,15.0,14.9,15.0,453,0.0,1.0
2025-06-17,15.04,15.04,14.85,14.85,3010,15.04,15.04,14.85,14.85,3010,0.0,1.0
2025-06-18,15.05,15.05,14.8501,14.8501,1074,15.05,15.05,14.8501,14.8501,1074,0.0,1.0
2025-06-20,15.05,15.05,14.92,14.92,1314,15.05,15.05,14.92,14.92,1314,0.0,1.0
2025-06-23,15.05,15.05,14.95,14.98,2257,15.05,15.05,14.95,14.98,2257,0.0,1.0
2025-06-24,15.2,15.2,14.87,15.0,3013,15.2,15.2,14.87,15.0,3013,0.0,1.0
2025-06-25,15.2,15.2,15.2,15.2,211,15.2,15.2,15.2,15.2,211,0.0,1.0
2025-06-26,15.19,15.19,14.88,15.03,5979,15.19,15.19,14.88,15.03,5979,0.0,1.0
2025-06-27,15.2,15.2,15.08,15.08,1436,15.2,15.2,15.08,15.08,1436,0.0,1.0
2025-06-30,15.1218,15.2,15.035,15.2,3423,15.1218,15.2,15.035,15.2,3423,0.0,1.0
2025-07-01,14.91,15.045,14.88,14.88,2099,14.91,15.045,14.88,14.88,2099,0.0,1.0
2025-07-02,14.85,14.88,14.85,14.88,4937,14.85,14.88,14.85,14.88,4937,0.0,1.0
2025-07-03,14.89,14.89,14.89,14.89,494,14.89,14.89,14.89,14.89,494,0.0,1.0
2025-07-07,15.2,15.2,15.2,15.2,545,15.2,15.2,15.2,15.2,545,0.0,1.0
2025-07-08,14.94,15.2,14.94,15.17,1406,14.94,15.2,14.94,15.17,1406,0.0,1.0
2025-07-09,14.8833,14.8833,14.8833,14.8833,1033,14.8833,14.8833,14.8833,14.8833,1033,0.0,1.0
2025-07-10,14.8833,14.8833,14.8833,14.8833,52,14.8833,14.8833,14.8833,14.8833,52,0.0,1.0
2025-07-11,14.86,14.86,14.86,14.86,543,14.86,14.86,14.86,14.86,543,0.0,1.0
2025-07-14,14.9199,14.9199,14.9199,14.9199,312,14.9199,14.9199,14.9199,14.9199,312,0.0,1.0
2025-07-15,14.9199,14.9199,14.9199,14.9199,211,14.9199,14.9199,14.9199,14.9199,211,0.0,1.0
2025-07-16,14.9,15.1999,14.9,15.1999,2034,14.9,15.1999,14.9,15.1999,2034,0.0,1.0
2025-07-17,14.95,14.95,14.95,14.95,1242,14.95,14.95,14.95,14.95,1242,0.0,1.0
2025-07-18,14.95,14.95,14.95,14.95,157,14.95,14.95,14.95,14.95,157,0.0,1.0
2025-07-21,14.95,14.95,14.95,14.95,428,14.95,14.95,14.95,14.95,428,0.0,1.0
2025-07-22,14.86,14.86,14.86,14.86,811,14.86,14.86,14.86,14.86,811,0.0,1.0
2025-07-23,14.98,14.98,14.98,14.98,306,14.98,14.98,14.98,14.98,306,0.0,1.0
2025-07-24,15.0,15.05,14.97,14.98,2780,15.0,15.05,14.97,14.98,2780,0.0,1.0
2025-07-25,14.99,15.05,14.85,15.048,4560,14.99,15.05,14.85,15.048,4560,0.0,1.0
2025-07-28,15.0252,15.2,14.9,14.99,7816,15.0252,15.2,14.9,14.99,7816,0.0,1.0
2025-07-29,15.06,15.15,15.06,15.07,7581,15.06,15.15,15.06,15.07,7581,0.0,1.0
2025-07-30,14.98,15.02,14.98,15.02,26279,14.98,15.02,14.98,15.02,26279,0.0,1.0
2025-07-31,15.2,15.2,15.0995,15.0995,828,15.2,15.2,15.0995,15.0995,828,0.0,1.0
2025-08-01,15.2,15.2,15.2,15.2,126,15.2,15.2,15.2,15.2,126,0.0,1.0
2025-08-04,15.07,15.07,15.03,15.03,2567,15.07,15.07,15.03,15.03,2567,0.0,1.0
2025-08-05,15.25,15.25,15.12,15.12,3892,15.25,15.25,15.12,15.12,3892,0.0,1.0
2025-08-06,15.25,15.25,15.135,15.135,5628,15.25,15.25,15.135,15.135,5628,0.0,1.0
2025-08-07,15.25,15.25,15.25,15.25,398,15.25,15.25,15.25,15.25,398,0.0,1.0
2025-08-08,15.25,15.3,15.2,15.25,20440,15.25,15.3,15.2,15.25,20440,0.0,1.0
2025-08-11,15.26,15.335,15.1,15.1,21096,15.26,15.335,15.1,15.1,21096,0.0,1.0
2025-08-12,15.32,15.4,15.2894,15.4,23874,15.32,15.4,15.2894,15.4,23874,0.0,1.0
2025-08-13,15.5301,15.5301,15.38,15.38,2383,15.5301,15.5301,15.38,15.38,2383,0.0,1.0
2025-08-14,15.54,15.54,15.52,15.52,530,15.54,15.54,15.52,15.52,530,0.0,1.0
2025-08-15,15.68,15.68,15.66,15.66,617,15.68,15.68,15.66,15.66,617,0.0,1.0
2025-08-18,15.47,15.6,15.47,15.6,668,15.47,15.6,15.47,15.6,668,0.0,1.0
2025-08-19,15.38,15.4,15.38,15.38,926,15.38,15.4,15.38,15.38,926,0.0,1.0
2025-08-20,15.38,15.38,15.38,15.38,207,15.38,15.38,15.38,15.38,207,0.0,1.0
2025-08-21,15.44,15.44,15.44,15.44,246,15.44,15.44,15.44,15.44,246,0.0,1.0
2025-08-22,15.4,15.505,15.4,15.505,6620,15.4,15.505,15.4,15.505,6620,0.0,1.0
2025-08-25,15.45,15.45,15.425,15.425,1187,15.45,15.45,15.425,15.425,1187,0.0,1.0
2025-08-26,15.5001,15.5001,15.5001,15.5001,1104,15.5001,15.5001,15.5001,15.5001,1104,0.0,1.0
2025-08-27,15.51,15.51,15.51,15.51,1165,15.51,15.51,15.51,15.51,1165,0.0,1.0
2025-08-28,15.8499,15.8499,15.7,15.703,3991,15.8499,15.8499,15.7,15.703,3991,0.0,1.0
2025-08-29,15.8499,15.8499,15.8499,15.8499,34,15.8499,15.8499,15.8499,15.8499,34,0.0,1.0
2025-09-02,15.7388,15.7388,15.68,15.7,1110,15.7388,15.7388,15.68,15.7,1110,0.0,1.0
2025-09-03,16.24,16.24,15.93,15.94,5043,16.24,16.24,15.93,15.94,5043,0.0,1.0
2025-09-04,16.27,16.28,16.14,16.28,1573,16.27,16.28,16.14,16.28,1573,0.0,1.0
2025-09-05,16.27,16.27,16.27,16.27,187,16.27,16.27,16.27,16.27,187,0.0,1.0
2025-09-08,16.09,16.705,16.09,16.5161,7253,16.09,16.705,16.09,16.5161,7253,0.0,1.0
2025-09-09,15.9,15.9,15.89,15.89,1177,15.9,15.9,15.89,15.89,1177,0.0,1.0
2025-09-10,15.79,16.03,15.75,16.03,1422,15.79,16.03,15.75,16.03,1422,0.0,1.0
2025-09-11,15.76,15.76,15.76,15.76,470,15.76,15.76,15.76,15.76,470,0.0,1.0
2025-09-12,15.6,15.905,15.6,15.905,958,15.6,15.905,15.6,15.905,958,0.0,1.0
2025-09-15,15.6,15.6,15.6,15.6,279,15.6,15.6,15.6,15.6,279,0.0,1.0
2025-09-16,15.7,15.71,15.7,15.71,6770,15.7,15.71,15.7,15.71,6770,0.0,1.0
2025-09-17,15.71,15.72,15.7,15.72,3454,15.71,15.72,15.7,15.72,3454,0.0,1.0
2025-09-18,15.71,15.71,15.71,15.71,96,15.71,15.71,15.71,15.71,96,0.0,1.0
2025-09-19,16.22,16.23,15.97,16.08,23098,16.22,16.23,15.97,16.08,23098,0.0,1.0
2025-09-22,16.23,16.25,16.2299,16.23,3323,16.23,16.25,16.2299,16.23,3323,0.0,1.0
2025-09-23,16.205,16.2159,16.1829,16.1829,931,16.205,16.2159,16.1829,16.1829,931,0.0,1.0
2025-09-24,16.26,16.26,16.24,16.24,4914,16.26,16.26,16.24,16.24,4914,0.0,1.0
2025-09-25,16.26,16.26,16.26,16.26,186,16.26,16.26,16.26,16.26,186,0.0,1.0
2025-09-26,16.26,16.26,16.26,16.26,244,16.26,16.26,16.26,16.26,244,0.0,1.0
2025-09-29,16.3,16.3,16.3,16.3,355,16.3,16.3,16.3,16.3,355,0.0,1.0
2025-09-30,16.3,16.3,16.3,16.3,20,16.3,16.3,16.3,16.3,20,0.0,1.0
2025-10-01,16.348,16.348,16.348,16.348,601,16.348,16.348,16.348,16.348,601,0.0,1.0
2025-10-02,16.35,16.35,16.35,16.35,112,16.35,16.35,16.35,16.35,112,0.0,1.0
2025-10-03,16.25,16.35,16.15,16.34,38263,16.25,16.35,16.15,16.34,38263,0.0,1.0
2025-10-06,16.25,16.26,16.2,16.26,20167,16.25,16.26,16.2,16.26,20167,0.0,1.0
2025-10-07,16.37,16.37,16.334,16.334,392,16.37,16.37,16.334,16.334,392,0.0,1.0
2025-10-08,16.37,16.37,16.37,16.37,25129,16.37,16.37,16.37,16.37,25129,0.0,1.0
2025-10-09,16.26,16.35,16.15,16.35,8334,16.26,16.35,16.15,16.35,8334,0.0,1.0
2025-10-10,16.1938,16.1938,16.15,16.15,7575,16.1938,16.1938,16.15,16.15,7575,0.0,1.0
2025-10-13,16.1938,16.1938,16.1938,16.1938,92,16.1938,16.1938,16.1938,16.1938,92,0.0,1.0
2025-10-14,16.27,16.27,16.27,16.27,176,16.27,16.27,16.27,16.27,176,0.0,1.0
2025-10-15,16.27,16.27,16.27,16.27,174,16.27,16.27,16.27,16.27,174,0.0,1.0
2025-10-16,15.99,16.155,15.99,16.0148,16562,15.99,16.155,15.99,16.0148,16562,0.0,1.0
2025-10-17,15.9025,15.9996,15.9025,15.9996,5416,15.9025,15.9996,15.9025,15.9996,5416,0.0,1.0
2025-10-20,15.98,15.98,15.98,15.98,231,15.98,15.98,15.98,15.98,231,0.0,1.0
2025-10-21,16.0,16.0,15.98,15.98,3019,16.0,16.0,15.98,15.98,3019,0.0,1.0
2025-10-22,16.03,16.03,15.962,15.962,396,16.03,16.03,15.962,15.962,396,0.0,1.0
2025-10-23,16.075,16.075,16.0,16.0,2856,16.075,16.075,16.0,16.0,2856,0.0,1.0
2025-10-24,16.19,16.19,16.19,16.19,112,16.19,16.19,16.19,16.19,112,0.0,1.0
2025-10-27,16.22,16.22,16.22,16.22,168,16.22,16.22,16.22,16.22,168,0.0,1.0
2025-10-28,16.03,16.135,16.03,16.135,616,16.03,16.135,16.03,16.135,616,0.0,1.0
2025-10-29,16.25,16.25,16.25,16.25,162,16.25,16.25,16.25,16.25,162,0.0,1.0
2025-10-30,16.07,16.14,16.04,16.14,799,16.07,16.14,16.04,16.14,799,0.0,1.0
2025-10-31,16.06,16.2085,16.06,16.2085,488,16.06,16.2085,16.06,16.2085,488,0.0,1.0
2025-11-03,16.21,16.21,16.0,16.03,1675,16.21,16.21,16.0,16.03,1675,0.0,1.0
2025-11-04,16.1605,16.1605,16.1,16.1,595,16.1605,16.1605,16.1,16.1,595,0.0,1.0
2025-11-05,16.21,16.21,16.0593,16.1,13195,16.21,16.21,16.0593,16.1,13195,0.0,1.0
2025-11-06,15.62,16.0221,15.62,16.0,19343,15.62,16.0221,15.62,16.0,19343,0.0,1.0
2025-11-07,15.98,15.99,15.98,15.99,1098,15.98,15.99,15.98,15.99,1098,0.0,1.0
2025-11-10,16.0346,16.045,15.98,15.9933,2241,16.0346,16.045,15.98,15.9933,2241,0.0,1.0
2025-11-11,16.19,16.19,15.63,15.63,2957,16.19,16.19,15.63,15.63,2957,0.0,1.0
2025-11-12,15.78,15.78,15.78,15.78,372,15.78,15.78,15.78,15.78,372,0.0,1.0
2025-11-13,15.78,15.78,15.78,15.78,48,15.78,15.78,15.78,15.78,48,0.0,1.0
2025-11-14,15.78,15.78,15.78,15.78,101,15.78,15.78,15.78,15.78,101,0.0,1.0
2025-11-17,15.79,15.9094,15.6,15.79,7318,15.79,15.9094,15.6,15.79,7318,0.0,1.0
2025-11-18,15.6601,15.684,15.6,15.63,6245,15.6601,15.684,15.6,15.63,6245,0.0,1.0
2025-11-19,15.56,15.6,15.56,15.58,4786,15.56,15.6,15.56,15.58,4786,0.0,1.0
2025-11-20,15.965,15.98,15.6,15.7596,5587,15.965,15.98,15.6,15.7596,5587,0.0,1.0
2025-11-21,15.86,15.905,15.67,15.7191,9204,15.86,15.905,15.67,15.7191,9204,0.0,1.0
2025-11-24,16.0381,16.04,15.87,15.87,2972,16.0381,16.04,15.87,15.87,2972,0.0,1.0
2025-11-25,16.08,16.08,16.0,16.0012,3488,16.08,16.08,16.0,16.0012,3488,0.0,1.0
2025-11-26,16.02,16.07,16.02,16.07,1622,16.02,16.07,16.02,16.07,1622,0.0,1.0