date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-07-28,14.09,14.25,13.82,13.86,1934361,14.09,14.25,13.82,13.86,1934361,0.0,1.0
2022-07-29,13.98,14.35,13.91,14.3,725060,13.98,14.35,13.91,14.3,725060,0.0,1.0
2022-08-01,13.93,14.08,13.9,13.97,245803,13.93,14.08,13.9,13.97,245803,0.0,1.0
2022-08-02,14.01,14.02,13.85,13.93,88767,14.01,14.02,13.85,13.93,88767,0.0,1.0
2022-08-03,14.015,14.02,13.9501,14.02,145474,14.015,14.02,13.9501,14.02,145474,0.0,1.0
2022-08-04,14.13,14.19,14.0,14.02,101093,14.13,14.19,14.0,14.02,101093,0.0,1.0
2022-08-05,14.02,14.1899,13.96,14.16,73336,14.02,14.1899,13.96,14.16,73336,0.0,1.0
2022-08-08,13.99,14.03,13.91,14.0,154392,13.99,14.03,13.91,14.0,154392,0.0,1.0
2022-08-09,13.98,14.02,13.97,13.9899,48202,13.98,14.02,13.97,13.9899,48202,0.0,1.0
2022-08-10,14.0,14.03,13.95,13.99,59745,14.0,14.03,13.95,13.99,59745,0.0,1.0
2022-08-11,14.0,14.02,13.95,14.0,106629,14.0,14.02,13.95,14.0,106629,0.0,1.0
2022-08-12,14.04,14.05,13.93,14.0,103519,14.04,14.05,13.93,14.0,103519,0.0,1.0
2022-08-15,14.07,14.07,14.01,14.04,25925,14.07,14.07,14.01,14.04,25925,0.0,1.0
2022-08-16,14.06,14.08,13.96,13.97,75932,14.06,14.08,13.96,13.97,75932,0.0,1.0
2022-08-17,14.14,14.15,14.0,14.01,78428,14.14,14.15,14.0,14.01,78428,0.0,1.0
2022-08-18,14.19,14.19,14.06,14.14,49199,14.19,14.19,14.06,14.14,49199,0.0,1.0
2022-08-19,14.13,14.19,14.095,14.14,62786,14.13,14.19,14.095,14.14,62786,0.0,1.0
2022-08-22,14.12,14.35,14.08,14.35,28347,14.12,14.35,14.08,14.35,28347,0.0,1.0
2022-08-23,14.14,14.18,14.09,14.18,30160,14.14,14.18,14.09,14.18,30160,0.0,1.0
2022-08-24,14.16,14.18,14.1001,14.1239,23120,14.16,14.18,14.1001,14.1239,23120,0.0,1.0
2022-08-25,14.17,14.17,14.13,14.15,19458,14.17,14.17,14.13,14.15,19458,0.0,1.0
2022-08-26,14.06,14.19,14.05,14.1101,36837,14.06,14.19,14.05,14.1101,36837,0.0,1.0
2022-08-29,14.05,14.07,14.02,14.02,19487,14.05,14.07,14.02,14.02,19487,0.0,1.0
2022-08-30,14.01,14.17,14.01,14.17,27532,14.01,14.17,14.01,14.17,27532,0.0,1.0
2022-08-31,14.04,14.16,14.04,14.11,43020,14.04,14.16,14.04,14.11,43020,0.0,1.0
2022-09-01,14.15,14.15,14.01,14.01,49464,14.15,14.15,14.01,14.01,49464,0.0,1.0
2022-09-02,14.13,14.1438,14.07,14.0805,35564,14.13,14.1438,14.07,14.0805,35564,0.0,1.0
2022-09-06,14.19,14.19,14.08,14.13,115297,14.19,14.19,14.08,14.13,115297,0.0,1.0
2022-09-07,14.24,14.24,14.1,14.19,61123,14.24,14.24,14.1,14.19,61123,0.0,1.0
2022-09-08,14.2,14.24,14.13,14.13,19038,14.2,14.24,14.13,14.13,19038,0.0,1.0
2022-09-09,14.2,14.24,14.19,14.24,23055,14.2,14.24,14.19,14.24,23055,0.0,1.0
2022-09-12,14.2,14.24,14.15,14.24,28533,14.2,14.24,14.15,14.24,28533,0.0,1.0
2022-09-13,14.22,14.25,14.11,14.15,66606,14.22,14.25,14.11,14.15,66606,0.0,1.0
2022-09-14,14.38,14.38,14.175,14.24,202177,14.38,14.38,14.175,14.24,202177,0.0,1.0
2022-09-15,14.4,14.49,14.2,14.29,124907,14.4,14.49,14.2,14.29,124907,0.0,1.0
2022-09-16,14.52,14.53,14.06,14.28,510425,14.52,14.53,14.06,14.28,510425,0.0,1.0
2022-09-19,14.53,14.57,14.19,14.35,142400,14.53,14.57,14.19,14.35,142400,0.0,1.0
2022-09-20,14.61,14.62,14.31,14.4,96563,14.61,14.62,14.31,14.4,96563,0.0,1.0
2022-09-21,14.32,14.59,14.28,14.5,36331,14.32,14.59,14.28,14.5,36331,0.0,1.0
2022-09-22,14.47,14.48,14.28,14.32,14030,14.47,14.48,14.28,14.32,14030,0.0,1.0
2022-09-23,14.47,14.52,14.4,14.43,27460,14.47,14.52,14.4,14.43,27460,0.0,1.0
2022-09-26,14.35,14.46,14.3,14.45,16970,14.35,14.46,14.3,14.45,16970,0.0,1.0
2022-09-27,14.2,14.35,14.09,14.28,47583,14.2,14.35,14.09,14.28,47583,0.0,1.0
2022-09-28,14.3,14.35,14.04,14.09,37055,14.3,14.35,14.04,14.09,37055,0.0,1.0
2022-09-29,14.35,14.35,14.15,14.32,16925,14.35,14.35,14.15,14.32,16925,0.0,1.0
2022-09-30,14.39,14.5,14.3,14.35,31597,14.39,14.5,14.3,14.35,31597,0.0,1.0
2022-10-03,14.45,14.45,14.34,14.45,15075,14.45,14.45,14.34,14.45,15075,0.0,1.0
2022-10-04,14.49,14.5,14.43,14.45,15405,14.49,14.5,14.43,14.45,15405,0.0,1.0
2022-10-05,14.6,14.67,14.3248,14.5,39129,14.6,14.67,14.3248,14.5,39129,0.0,1.0
2022-10-06,14.65,14.66,14.54,14.65,15472,14.65,14.66,14.54,14.65,15472,0.0,1.0
2022-10-07,14.9,14.9,14.67,14.67,12065,14.9,14.9,14.67,14.67,12065,0.0,1.0
2022-10-10,14.98,14.9917,14.88,14.91,10024,14.98,14.9917,14.88,14.91,10024,0.0,1.0
2022-10-11,15.0,15.07,14.87,14.9,17925,15.0,15.07,14.87,14.9,17925,0.0,1.0
2022-10-12,15.04,15.11,14.68,15.05,13231,15.04,15.11,14.68,15.05,13231,0.0,1.0
2022-10-13,15.6,15.68,14.94,15.0,20677,15.6,15.68,14.94,15.0,20677,0.0,1.0
2022-10-14,15.79,15.98,15.65,15.71,10770,15.79,15.98,15.65,15.71,10770,0.0,1.0
2022-10-17,15.81,15.88,15.56,15.87,12098,15.81,15.88,15.56,15.87,12098,0.0,1.0
2022-10-18,15.78,15.8368,15.62,15.785,5979,15.78,15.8368,15.62,15.785,5979,0.0,1.0
2022-10-19,15.59,15.97,15.4,15.83,36684,15.59,15.97,15.4,15.83,36684,0.0,1.0
2022-10-20,15.56,15.58,15.12,15.58,9584,15.56,15.58,15.12,15.58,9584,0.0,1.0
2022-10-21,15.3,15.6,15.23,15.6,8444,15.3,15.6,15.23,15.6,8444,0.0,1.0
2022-10-24,15.79,15.88,15.485,15.55,4496,15.79,15.88,15.485,15.55,4496,0.0,1.0
2022-10-25,15.68,15.88,15.68,15.785,6045,15.68,15.88,15.68,15.785,6045,0.0,1.0
2022-10-26,15.59,15.68,15.425,15.68,3705,15.59,15.68,15.425,15.68,3705,0.0,1.0
2022-10-27,15.59,15.85,15.51,15.73,7760,15.59,15.85,15.51,15.73,7760,0.0,1.0
2022-10-28,15.79,15.89,15.585,15.6,10619,15.79,15.89,15.585,15.6,10619,0.0,1.0
2022-10-31,15.84,15.88,15.79,15.79,6014,15.84,15.88,15.79,15.79,6014,0.0,1.0
2022-11-01,15.9,15.9,15.82,15.9,5174,15.9,15.9,15.82,15.9,5174,0.0,1.0
2022-11-02,15.85,15.88,15.72,15.72,6941,15.85,15.88,15.72,15.72,6941,0.0,1.0
2022-11-03,15.9,15.925,15.7,15.84,11991,15.9,15.925,15.7,15.84,11991,0.0,1.0
2022-11-04,15.9,15.9,15.72,15.8,2371,15.9,15.9,15.72,15.8,2371,0.0,1.0
2022-11-07,15.87,15.95,15.87,15.95,2291,15.87,15.95,15.87,15.95,2291,0.0,1.0
2022-11-08,15.79,15.94,15.53,15.94,28260,15.79,15.94,15.53,15.94,28260,0.0,1.0
2022-11-09,15.705,15.785,15.49,15.675,6114,15.705,15.785,15.49,15.675,6114,0.0,1.0
2022-11-10,15.75,15.81,15.62,15.81,3413,15.75,15.81,15.62,15.81,3413,0.0,1.0
2022-11-11,16.0,16.0,15.71,15.83,40641,16.0,16.0,15.71,15.83,40641,0.0,1.0
2022-11-14,16.7,16.91,15.9111,15.9111,25888,16.7,16.91,15.9111,15.9111,25888,0.0,1.0
2022-11-15,16.75,16.75,16.3665,16.75,23715,16.75,16.75,16.3665,16.75,23715,0.0,1.0
2022-11-16,16.48,16.62,16.4,16.62,12063,16.48,16.62,16.4,16.62,12063,0.0,1.0
2022-11-17,16.7,16.7,16.4,16.55,20554,16.7,16.7,16.4,16.55,20554,0.0,1.0
2022-11-18,16.75,16.75,16.488,16.52,14658,16.75,16.75,16.488,16.52,14658,0.0,1.0
2022-11-21,16.67,16.67,16.51,16.64,9368,16.67,16.67,16.51,16.64,9368,0.0,1.0
2022-11-22,16.66,16.66,16.4255,16.65,6193,16.66,16.66,16.4255,16.65,6193,0.0,1.0
2022-11-23,16.65,16.65,16.465,16.62,5746,16.65,16.65,16.465,16.62,5746,0.0,1.0
2022-11-25,16.63,16.63,16.63,16.63,333,16.63,16.63,16.63,16.63,333,0.0,1.0
2022-11-28,16.75,16.75,16.48,16.65,7582,16.75,16.75,16.48,16.65,7582,0.0,1.0
2022-11-29,16.67,16.67,16.56,16.65,2391,16.67,16.67,16.56,16.65,2391,0.0,1.0
2022-11-30,16.68,16.68,16.2555,16.65,6306,16.68,16.68,16.2555,16.65,6306,0.0,1.0
2022-12-01,16.73,16.73,16.42,16.65,24266,16.73,16.73,16.42,16.65,24266,0.0,1.0
2022-12-02,16.75,16.75,16.365,16.72,10219,16.75,16.75,16.365,16.72,10219,0.0,1.0
2022-12-05,16.55,16.7,16.2879,16.7,2173,16.55,16.7,16.2879,16.7,2173,0.0,1.0
2022-12-06,16.58,16.62,16.45,16.62,4792,16.58,16.62,16.45,16.62,4792,0.0,1.0
2022-12-07,16.24,16.51,16.05,16.51,3290,16.24,16.51,16.05,16.51,3290,0.0,1.0
2022-12-08,16.39,16.5,15.87,16.35,6712,16.39,16.5,15.87,16.35,6712,0.0,1.0
2022-12-09,16.29,16.49,16.02,16.49,1853,16.29,16.49,16.02,16.49,1853,0.0,1.0
2022-12-12,16.05,16.569,16.05,16.569,778,16.05,16.569,16.05,16.569,778,0.0,1.0
2022-12-13,16.16,16.21,15.6,16.21,12839,16.16,16.21,15.6,16.21,12839,0.0,1.0
2022-12-14,16.12,16.12,15.91,16.1079,3881,16.12,16.12,15.91,16.1079,3881,0.0,1.0
2022-12-15,16.2,16.2,16.01,16.12,18307,16.2,16.2,16.01,16.12,18307,0.0,1.0
2022-12-16,16.57,16.57,16.15,16.2,9994,16.57,16.57,16.15,16.2,9994,0.0,1.0
2022-12-19,16.46,16.6,16.35,16.6,8176,16.46,16.6,16.35,16.6,8176,0.0,1.0
2022-12-20,16.55,16.55,16.25,16.53,8850,16.55,16.55,16.25,16.53,8850,0.0,1.0
2022-12-21,16.37,16.61,15.92,16.6,9092,16.37,16.61,15.92,16.6,9092,0.0,1.0
2022-12-22,16.44,16.5,16.0,16.5,2975,16.44,16.5,16.0,16.5,2975,0.0,1.0
2022-12-23,16.06,16.43,15.9,16.43,2641,16.06,16.43,15.9,16.43,2641,0.0,1.0
2022-12-27,16.2,16.49,16.13,16.16,4464,16.2,16.49,16.13,16.16,4464,0.0,1.0
2022-12-28,15.93,16.62,15.9,16.62,8700,15.93,16.62,15.9,16.62,8700,0.0,1.0
2022-12-29,16.22,16.35,15.8501,16.125,16358,16.22,16.35,15.8501,16.125,16358,0.0,1.0
2022-12-30,16.05,16.35,16.0,16.29,9320,16.05,16.35,16.0,16.29,9320,0.0,1.0
2023-01-03,16.2,16.3,15.98,15.99,9372,16.2,16.3,15.98,15.99,9372,0.0,1.0
2023-01-04,15.99,16.33,15.99,16.33,6981,15.99,16.33,15.99,16.33,6981,0.0,1.0
2023-01-05,15.77,16.2999,15.77,16.2999,27650,15.77,16.2999,15.77,16.2999,27650,0.0,1.0
2023-01-06,16.32,16.4,15.95,15.95,12090,16.32,16.4,15.95,15.95,12090,0.0,1.0
2023-01-09,15.88,16.45,15.88,16.31,33037,15.88,16.45,15.88,16.31,33037,0.0,1.0
2023-01-10,16.16,16.225,16.0029,16.01,31239,16.16,16.225,16.0029,16.01,31239,0.0,1.0
2023-01-11,16.14,16.28,16.05,16.15,4017,16.14,16.28,16.05,16.15,4017,0.0,1.0
2023-01-12,16.02,16.14,16.02,16.12,1023,16.02,16.14,16.02,16.12,1023,0.0,1.0
2023-01-13,16.06,16.2,16.06,16.15,1570,16.06,16.2,16.06,16.15,1570,0.0,1.0
2023-01-17,16.26,16.28,16.025,16.25,3616,16.26,16.28,16.025,16.25,3616,0.0,1.0
2023-01-18,16.15,16.49,16.06,16.26,22193,16.15,16.49,16.06,16.26,22193,0.0,1.0
2023-01-19,16.27,16.27,15.98,16.18,16691,16.27,16.27,15.98,16.18,16691,0.0,1.0
2023-01-20,16.15,16.29,15.9501,16.29,15082,16.15,16.29,15.9501,16.29,15082,0.0,1.0
2023-01-23,16.22,16.23,16.14,16.15,5647,16.22,16.23,16.14,16.15,5647,0.0,1.0
2023-01-24,15.95,16.22,15.9,16.22,7580,15.95,16.22,15.9,16.22,7580,0.0,1.0
2023-01-25,15.68,15.95,15.68,15.95,12512,15.68,15.95,15.68,15.95,12512,0.0,1.0
2023-01-26,15.84,15.9592,15.68,15.68,2883,15.84,15.9592,15.68,15.68,2883,0.0,1.0
2023-01-27,15.63,15.81,15.63,15.75,3752,15.63,15.81,15.63,15.75,3752,0.0,1.0
2023-01-30,15.78,15.95,15.52,15.61,8702,15.78,15.95,15.52,15.61,8702,0.0,1.0
2023-01-31,15.75,15.9,15.75,15.9,1221,15.75,15.9,15.75,15.9,1221,0.0,1.0
2023-02-01,15.78,15.85,15.75,15.79,9396,15.78,15.85,15.75,15.79,9396,0.0,1.0
2023-02-02,15.72,15.9,15.72,15.89,4066,15.72,15.9,15.72,15.89,4066,0.0,1.0
2023-02-03,15.69,15.83,15.69,15.83,2490,15.69,15.83,15.69,15.83,2490,0.0,1.0
2023-02-06,15.9,15.9,15.78,15.78,1432,15.9,15.9,15.78,15.78,1432,0.0,1.0
2023-02-07,15.88,15.9,15.85,15.9,2331,15.88,15.9,15.85,15.9,2331,0.0,1.0
2023-02-08,15.915,15.9499,15.85,15.9,6904,15.915,15.9499,15.85,15.9,6904,0.0,1.0
2023-02-09,15.95,15.95,15.84,15.95,5486,15.95,15.95,15.84,15.95,5486,0.0,1.0
2023-02-10,15.95,15.95,15.6801,15.95,5006,15.95,15.95,15.6801,15.95,5006,0.0,1.0
2023-02-13,15.88,15.95,15.7,15.95,1459,15.88,15.95,15.7,15.95,1459,0.0,1.0
2023-02-14,15.45,15.95,15.45,15.92,29162,15.45,15.95,15.45,15.92,29162,0.0,1.0
2023-02-15,15.72,15.88,15.47,15.57,2486,15.72,15.88,15.47,15.57,2486,0.0,1.0
2023-02-16,15.48,15.7999,15.48,15.5936,3246,15.48,15.7999,15.48,15.5936,3246,0.0,1.0
2023-02-17,15.51,15.8605,15.48,15.48,3744,15.51,15.8605,15.48,15.48,3744,0.0,1.0
2023-02-21,15.63,15.63,15.48,15.48,4613,15.63,15.63,15.48,15.48,4613,0.0,1.0
2023-02-22,15.6,15.8,15.59,15.7,24529,15.6,15.8,15.59,15.7,24529,0.0,1.0
2023-02-23,15.8,15.8499,15.69,15.7,4182,15.8,15.8499,15.69,15.7,4182,0.0,1.0
2023-02-24,15.51,15.7,15.48,15.55,4986,15.51,15.7,15.48,15.55,4986,0.0,1.0
2023-02-27,15.78,15.78,15.55,15.6,7072,15.78,15.78,15.55,15.6,7072,0.0,1.0
2023-02-28,15.8,15.89,15.73,15.8,11338,15.8,15.89,15.73,15.8,11338,0.0,1.0
2023-03-01,15.71,15.85,15.7,15.84,9209,15.71,15.85,15.7,15.84,9209,0.0,1.0
2023-03-02,15.71,15.71,15.54,15.7,5809,15.71,15.71,15.54,15.7,5809,0.0,1.0
2023-03-03,15.5881,15.6199,15.3981,15.3981,2070,15.5881,15.6199,15.3981,15.3981,2070,0.0,1.0
2023-03-06,15.52,15.67,15.34,15.67,4167,15.52,15.67,15.34,15.67,4167,0.0,1.0
2023-03-07,15.41,15.58,15.37,15.37,1285,15.41,15.58,15.37,15.37,1285,0.0,1.0
2023-03-08,15.36,15.55,15.36,15.52,11141,15.36,15.55,15.36,15.52,11141,0.0,1.0
2023-03-09,14.95,15.4,14.855,15.4,21599,14.95,15.4,14.855,15.4,21599,0.0,1.0
2023-03-10,14.66,14.9,14.66,14.9,14319,14.66,14.9,14.66,14.9,14319,0.0,1.0
2023-03-13,13.81,14.0,13.0,14.0,36339,13.81,14.0,13.0,14.0,36339,0.0,1.0
2023-03-14,14.51,14.6701,14.154,14.46,17789,14.51,14.6701,14.154,14.46,17789,0.0,1.0
2023-03-15,13.95,14.725,13.91,14.55,34352,13.95,14.725,13.91,14.55,34352,0.0,1.0
2023-03-16,14.08,14.445,13.95,13.95,5045,14.08,14.445,13.95,13.95,5045,0.0,1.0
2023-03-17,13.26,14.1245,13.26,13.98,20804,13.26,14.1245,13.26,13.98,20804,0.0,1.0
2023-03-20,13.57,13.9,13.55,13.56,21599,13.57,13.9,13.55,13.56,21599,0.0,1.0
2023-03-21,14.13,14.5,13.76,13.76,10503,14.13,14.5,13.76,13.76,10503,0.0,1.0
2023-03-22,13.91,14.26,13.8201,14.25,10575,13.91,14.26,13.8201,14.25,10575,0.0,1.0
2023-03-23,13.71,13.9772,13.66,13.84,10876,13.71,13.9772,13.66,13.84,10876,0.0,1.0
2023-03-24,13.96,14.1655,13.8075,14.1,6151,13.96,14.1655,13.8075,14.1,6151,0.0,1.0
2023-03-27,14.07,14.081,13.95,14.081,6503,14.07,14.081,13.95,14.081,6503,0.0,1.0
2023-03-28,14.05,14.07,13.75,13.75,18440,14.05,14.07,13.75,13.75,18440,0.0,1.0
2023-03-29,13.88,14.08,13.88,13.91,19297,13.88,14.08,13.88,13.91,19297,0.0,1.0
2023-03-30,13.81,14.08,13.7863,13.9535,10029,13.81,14.08,13.7863,13.9535,10029,0.0,1.0
2023-03-31,13.88,14.08,13.84,14.03,20685,13.88,14.08,13.84,14.03,20685,0.0,1.0
2023-04-03,13.98,14.0,13.875,13.96,10963,13.98,14.0,13.875,13.96,10963,0.0,1.0
2023-04-04,13.66,13.89,13.66,13.86,9477,13.66,13.89,13.66,13.86,9477,0.0,1.0
2023-04-05,13.11,13.66,13.11,13.66,52215,13.11,13.66,13.11,13.66,52215,0.0,1.0
2023-04-06,13.14,13.2699,12.7501,13.125,65458,13.14,13.2699,12.7501,13.125,65458,0.0,1.0
2023-04-10,13.02,13.1,12.47,13.02,28447,13.02,13.1,12.47,13.02,28447,0.0,1.0
2023-04-11,12.98,13.1,12.9,13.05,9357,12.98,13.1,12.9,13.05,9357,0.0,1.0
2023-04-12,12.81,13.03,12.81,12.83,10094,12.81,13.03,12.81,12.83,10094,0.0,1.0
2023-04-13,12.9,12.94,12.81,12.81,17683,12.9,12.94,12.81,12.81,17683,0.0,1.0
2023-04-14,12.91,12.97,12.81,12.811,2088,12.91,12.97,12.81,12.811,2088,0.0,1.0
2023-04-17,12.79,12.88,12.715,12.86,9319,12.79,12.88,12.715,12.86,9319,0.0,1.0
2023-04-18,12.52,12.71,12.52,12.71,12724,12.52,12.71,12.52,12.71,12724,0.0,1.0
2023-04-19,12.49,12.6,12.1521,12.59,29460,12.49,12.6,12.1521,12.59,29460,0.0,1.0
2023-04-20,12.27,12.49,12.27,12.49,11002,12.27,12.49,12.27,12.49,11002,0.0,1.0
2023-04-21,12.2,12.55,12.082,12.25,10539,12.2,12.55,12.082,12.25,10539,0.0,1.0
2023-04-24,12.26,12.44,12.1,12.1,3090,12.26,12.44,12.1,12.1,3090,0.0,1.0
2023-04-25,12.1,12.25,12.1,12.175,5386,12.1,12.25,12.1,12.175,5386,0.0,1.0
2023-04-26,11.97,12.2144,11.97,12.2144,1060,11.97,12.2144,11.97,12.2144,1060,0.0,1.0
2023-04-27,11.9729,12.21,11.75,12.0,14600,11.9729,12.21,11.75,12.0,14600,0.0,1.0
2023-04-28,11.91,12.0,11.655,11.85,14643,11.91,12.0,11.655,11.85,14643,0.0,1.0
2023-05-01,10.87,11.8,10.78,11.8,21922,10.87,11.8,10.78,11.8,21922,0.0,1.0
2023-05-02,10.61,10.825,10.325,10.5408,59812,10.61,10.825,10.325,10.5408,59812,0.0,1.0
2023-05-03,10.65,10.9899,10.47,10.47,10245,10.65,10.9899,10.47,10.47,10245,0.0,1.0
2023-05-04,10.46,10.61,10.41,10.57,16184,10.46,10.61,10.41,10.57,16184,0.0,1.0
2023-05-05,11.19,11.73,10.6112,10.66,29394,11.19,11.73,10.6112,10.66,29394,0.0,1.0
2023-05-08,11.25,11.58,10.88,11.05,25893,11.25,11.58,10.88,11.05,25893,0.0,1.0
2023-05-09,11.0,11.14,10.95,11.14,3384,11.0,11.14,10.95,11.14,3384,0.0,1.0
2023-05-10,11.04,11.08,10.71,10.9,16630,11.04,11.08,10.71,10.9,16630,0.0,1.0
2023-05-11,10.6588,10.88,10.4102,10.67,10170,10.6588,10.88,10.4102,10.67,10170,0.0,1.0
2023-05-12,10.77,11.06,10.685,11.06,17802,10.77,11.06,10.685,11.06,17802,0.0,1.0
2023-05-15,10.995,11.1,10.91,10.91,24275,10.995,11.1,10.91,10.91,24275,0.0,1.0
2023-05-16,10.83,11.139,10.83,11.093,16805,10.83,11.139,10.83,11.093,16805,0.0,1.0
2023-05-17,11.0,11.1736,10.9,11.0,37300,11.0,11.1736,10.9,11.0,37300,0.0,1.0
2023-05-18,10.96,11.1,10.93,11.1,69912,10.96,11.1,10.93,11.1,69912,0.0,1.0
2023-05-19,10.88,11.0,10.855,10.98,88321,10.88,11.0,10.855,10.98,88321,0.0,1.0
2023-05-22,10.99,11.355,10.88,11.0079,16447,10.99,11.355,10.88,11.0079,16447,0.0,1.0
2023-05-23,11.15,11.359,10.98,10.98,38979,11.15,11.359,10.98,10.98,38979,0.0,1.0
2023-05-24,11.4,11.5592,11.06,11.15,26672,11.4,11.5592,11.06,11.15,26672,0.0,1.0
2023-05-25,11.32,11.54,11.32,11.48,7070,11.32,11.54,11.32,11.48,7070,0.0,1.0
2023-05-26,11.95,12.0,11.38,11.38,24944,11.95,12.0,11.38,11.38,24944,0.0,1.0
2023-05-30,12.03,12.15,11.93,11.94,16657,12.03,12.15,11.93,11.94,16657,0.0,1.0
2023-05-31,12.07,12.24,12.07,12.135,14768,12.07,12.24,12.07,12.135,14768,0.0,1.0
2023-06-01,12.5,12.51,12.19,12.19,24010,12.5,12.51,12.19,12.19,24010,0.0,1.0
2023-06-02,12.9,13.12,12.12,12.55,28644,12.9,13.12,12.12,12.55,28644,0.0,1.0
2023-06-05,12.685,12.9,12.37,12.9,26756,12.685,12.9,12.37,12.9,26756,0.0,1.0
2023-06-06,13.13,13.15,12.77,12.84,4153,13.13,13.15,12.77,12.84,4153,0.0,1.0
2023-06-07,13.32,13.46,13.32,13.36,1784,13.32,13.46,13.32,13.36,1784,0.0,1.0
2023-06-08,13.43,13.4799,13.21,13.21,1358,13.43,13.4799,13.21,13.21,1358,0.0,1.0
2023-06-09,13.26,13.43,13.14,13.365,6016,13.26,13.43,13.14,13.365,6016,0.0,1.0
2023-06-12,13.245,13.45,13.16,13.45,3655,13.245,13.45,13.16,13.45,3655,0.0,1.0
2023-06-13,13.07,13.28,13.07,13.21,20172,13.07,13.28,13.07,13.21,20172,0.0,1.0
2023-06-14,13.19,13.19,13.11,13.12,17551,13.19,13.19,13.11,13.12,17551,0.0,1.0
2023-06-15,13.1,13.1414,13.06,13.1414,10314,13.1,13.1414,13.06,13.1414,10314,0.0,1.0
2023-06-16,13.1,13.1,12.96,13.03,16672,13.1,13.1,12.96,13.03,16672,0.0,1.0
2023-06-20,13.05,13.1,12.93,13.04,8469,13.05,13.1,12.93,13.04,8469,0.0,1.0
2023-06-21,13.04,13.09,13.01,13.08,8639,13.04,13.09,13.01,13.08,8639,0.0,1.0
2023-06-22,12.95,13.0,12.72,12.72,2386,12.95,13.0,12.72,12.72,2386,0.0,1.0
2023-06-23,13.0,13.0,13.0,13.0,1397,13.0,13.0,13.0,13.0,1397,0.0,1.0
2023-06-26,12.87,13.09,12.8,13.0,12702,12.87,13.09,12.8,13.0,12702,0.0,1.0
2023-06-27,12.89,13.11,12.89,13.11,1421,12.89,13.11,12.89,13.11,1421,0.0,1.0
2023-06-28,12.91,12.9304,12.91,12.9304,1322,12.91,12.9304,12.91,12.9304,1322,0.0,1.0
2023-06-29,13.08,13.2,12.93,12.93,2104,13.08,13.2,12.93,12.93,2104,0.0,1.0
2023-06-30,13.08,13.08,12.96,12.96,1777,13.08,13.08,12.96,12.96,1777,0.0,1.0
2023-07-03,13.3199,13.3199,13.06,13.1,1626,13.3199,13.3199,13.06,13.1,1626,0.0,1.0
2023-07-05,13.05,13.2,13.01,13.2,6412,13.05,13.2,13.01,13.2,6412,0.0,1.0
2023-07-06,13.09,13.09,13.048,13.05,747,13.09,13.09,13.048,13.05,747,0.0,1.0
2023-07-07,13.09,13.09,12.96,13.0,3516,13.09,13.09,12.96,13.0,3516,0.0,1.0
2023-07-10,12.96,13.1499,12.96,13.05,18903,12.96,13.1499,12.96,13.05,18903,0.0,1.0
2023-07-11,12.921,13.0,12.835,13.0,16232,12.921,13.0,12.835,13.0,16232,0.0,1.0
2023-07-12,12.8487,12.955,12.82,12.955,28262,12.8487,12.955,12.82,12.955,28262,0.0,1.0
2023-07-13,12.9,12.92,12.8914,12.9,8886,12.9,12.92,12.8914,12.9,8886,0.0,1.0
2023-07-14,12.83,12.92,12.81,12.88,11245,12.83,12.92,12.81,12.88,11245,0.0,1.0
2023-07-17,13.0,13.0,12.855,12.855,15652,13.0,13.0,12.855,12.855,15652,0.0,1.0
2023-07-18,13.0,13.0,12.795,12.99,16456,13.0,13.0,12.795,12.99,16456,0.0,1.0
2023-07-19,13.07,13.33,12.9602,13.0,28767,13.07,13.33,12.9602,13.0,28767,0.0,1.0
2023-07-20,12.96,13.4,12.95,13.16,15775,12.96,13.4,12.95,13.16,15775,0.0,1.0
2023-07-21,12.97,13.08,12.855,12.96,7578,12.97,13.08,12.855,12.96,7578,0.0,1.0
2023-07-24,12.84,13.34,12.84,12.98,3789,12.84,13.34,12.84,12.98,3789,0.0,1.0
2023-07-25,12.67,12.87,12.58,12.84,15304,12.67,12.87,12.58,12.84,15304,0.0,1.0
2023-07-26,12.87,12.9,12.6,12.7,30210,12.87,12.9,12.6,12.7,30210,0.0,1.0
2023-07-27,12.56,12.98,12.35,12.71,46310,12.56,12.98,12.35,12.71,46310,0.0,1.0
2023-07-28,12.86,13.0,12.45,12.5,87445,12.86,13.0,12.45,12.5,87445,0.0,1.0
2023-07-31,12.76,12.87,12.5701,12.85,15196,12.76,12.87,12.5701,12.85,15196,0.0,1.0
2023-08-01,12.72,12.96,12.72,12.8,3246,12.72,12.96,12.72,12.8,3246,0.0,1.0
2023-08-02,12.69,12.74,12.62,12.62,4220,12.69,12.74,12.62,12.62,4220,0.0,1.0
2023-08-03,12.78,13.11,12.69,12.7499,15842,12.78,13.11,12.69,12.7499,15842,0.0,1.0
2023-08-04,12.44,12.89,12.12,12.89,61965,12.44,12.89,12.12,12.89,61965,0.0,1.0
2023-08-07,12.35,12.5,12.35,12.5,14632,12.35,12.5,12.35,12.5,14632,0.0,1.0
2023-08-08,12.17,12.66,12.16,12.29,25825,12.17,12.66,12.16,12.29,25825,0.0,1.0
2023-08-09,12.35,12.47,12.27,12.27,1867,12.35,12.47,12.27,12.27,1867,0.0,1.0
2023-08-10,12.4874,12.6,12.35,12.35,9127,12.4874,12.6,12.35,12.35,9127,0.0,1.0
2023-08-11,12.41,12.655,12.41,12.52,12164,12.41,12.655,12.41,12.52,12164,0.0,1.0
2023-08-14,12.31,12.34,12.11,12.32,27676,12.31,12.34,12.11,12.32,27676,0.0,1.0
2023-08-15,12.01,12.27,11.79,12.14,20355,12.01,12.27,11.79,12.14,20355,0.0,1.0
2023-08-16,12.15,12.37,11.92,12.11,72005,12.15,12.37,11.92,12.11,72005,0.0,1.0
2023-08-17,11.78,12.02,11.75,12.02,16202,11.78,12.02,11.75,12.02,16202,0.0,1.0
2023-08-18,11.84,12.1099,11.79,11.95,6943,11.84,12.1099,11.79,11.95,6943,0.0,1.0
2023-08-21,11.84,12.09,11.82,11.82,18117,11.84,12.09,11.82,11.82,18117,0.0,1.0
2023-08-22,11.98,11.99,11.905,11.99,2658,11.98,11.99,11.905,11.99,2658,0.0,1.0
2023-08-23,12.0,12.189,11.8301,11.95,5046,12.0,12.189,11.8301,11.95,5046,0.0,1.0
2023-08-24,12.17,12.17,11.985,12.0,2489,12.17,12.17,11.985,12.0,2489,0.0,1.0
2023-08-25,12.29,12.31,12.14,12.17,6280,12.29,12.31,12.14,12.17,6280,0.0,1.0
2023-08-28,12.4,12.49,12.07,12.07,23758,12.4,12.49,12.07,12.07,23758,0.0,1.0
2023-08-29,12.46,12.46,12.34,12.34,2478,12.46,12.46,12.34,12.34,2478,0.0,1.0
2023-08-30,12.26,12.4,12.26,12.39,6343,12.26,12.4,12.26,12.39,6343,0.0,1.0
2023-08-31,12.26,12.38,12.26,12.38,6524,12.26,12.38,12.26,12.38,6524,0.0,1.0
2023-09-01,12.0,12.22,12.0,12.2,5770,12.0,12.22,12.0,12.2,5770,0.0,1.0
2023-09-05,11.9,12.011,11.8801,12.0,8305,11.9,12.011,11.8801,12.0,8305,0.0,1.0
2023-09-06,11.65,11.9,11.65,11.9,22588,11.65,11.9,11.65,11.9,22588,0.0,1.0
2023-09-07,11.71,11.8899,11.61,11.61,5427,11.71,11.8899,11.61,11.61,5427,0.0,1.0
2023-09-08,11.8,11.8,11.56,11.56,3765,11.8,11.8,11.56,11.56,3765,0.0,1.0
2023-09-11,11.64,12.08,11.64,12.0289,5075,11.64,12.08,11.64,12.0289,5075,0.0,1.0
2023-09-12,11.58,12.05,11.58,11.71,12613,11.58,12.05,11.58,11.71,12613,0.0,1.0
2023-09-13,11.6,11.8499,11.5701,11.6,7653,11.6,11.8499,11.5701,11.6,7653,0.0,1.0
2023-09-14,11.96,11.966,11.58,11.68,4110,11.96,11.966,11.58,11.68,4110,0.0,1.0
2023-09-15,12.09,12.09,11.95,11.9699,6508,12.09,12.09,11.95,11.9699,6508,0.0,1.0
2023-09-18,12.04,12.04,12.04,12.04,175,12.04,12.04,12.04,12.04,175,0.0,1.0
2023-09-19,12.02,12.02,12.02,12.02,180,12.02,12.02,12.02,12.02,180,0.0,1.0
2023-09-20,11.85,12.04,11.85,12.04,4464,11.85,12.04,11.85,12.04,4464,0.0,1.0
2023-09-21,11.59,11.92,11.57,11.85,9084,11.59,11.92,11.57,11.85,9084,0.0,1.0
2023-09-22,11.57,11.7,11.57,11.6952,4269,11.57,11.7,11.57,11.6952,4269,0.0,1.0
2023-09-25,11.53,11.73,11.53,11.73,5243,11.53,11.73,11.53,11.73,5243,0.0,1.0
2023-09-26,11.37,11.7706,11.37,11.7706,21248,11.37,11.7706,11.37,11.7706,21248,0.0,1.0
2023-09-27,11.15,11.365,11.15,11.365,13742,11.15,11.365,11.15,11.365,13742,0.0,1.0
2023-09-28,10.98,11.12,10.98,11.12,5137,10.98,11.12,10.98,11.12,5137,0.0,1.0
2023-09-29,10.9774,11.0959,10.9,10.96,15042,10.9774,11.0959,10.9,10.96,15042,0.0,1.0
2023-10-02,10.9,11.27,10.83,11.27,6441,10.9,11.27,10.83,11.27,6441,0.0,1.0
2023-10-03,10.592,10.8287,10.27,10.8101,11242,10.592,10.8287,10.27,10.8101,11242,0.0,1.0
2023-10-04,10.7,10.9224,10.51,10.62,18260,10.7,10.9224,10.51,10.62,18260,0.0,1.0
2023-10-05,10.51,10.7,10.51,10.7,10884,10.51,10.7,10.51,10.7,10884,0.0,1.0
2023-10-06,10.7,10.9099,10.5001,10.9099,6215,10.7,10.9099,10.5001,10.9099,6215,0.0,1.0
2023-10-09,10.6004,10.61,10.509,10.61,915,10.6004,10.61,10.509,10.61,915,0.0,1.0
2023-10-10,10.77,10.77,10.5723,10.69,4843,10.77,10.77,10.5723,10.69,4843,0.0,1.0
2023-10-11,10.69,10.76,10.65,10.65,1923,10.69,10.76,10.65,10.65,1923,0.0,1.0
2023-10-12,10.11,10.705,9.82,10.705,22510,10.11,10.705,9.82,10.705,22510,0.0,1.0
2023-10-13,10.05,10.3362,10.01,10.3362,15648,10.05,10.3362,10.01,10.3362,15648,0.0,1.0
2023-10-16,10.12,10.57,10.12,10.19,14553,10.12,10.57,10.12,10.19,14553,0.0,1.0
2023-10-17,10.0,10.38,9.9875,10.03,34190,10.0,10.38,9.9875,10.03,34190,0.0,1.0
2023-10-18,10.1,10.3799,10.0,10.01,12862,10.1,10.3799,10.0,10.01,12862,0.0,1.0
2023-10-19,10.01,10.2776,10.0,10.0201,20459,10.01,10.2776,10.0,10.0201,20459,0.0,1.0
2023-10-20,10.1437,10.15,10.0,10.03,12520,10.1437,10.15,10.0,10.03,12520,0.0,1.0
2023-10-23,10.0,10.15,10.0,10.13,10593,10.0,10.15,10.0,10.13,10593,0.0,1.0
2023-10-24,10.08,10.31,10.08,10.096,3366,10.08,10.31,10.08,10.096,3366,0.0,1.0
2023-10-25,10.08,10.26,10.0,10.26,21675,10.08,10.26,10.0,10.26,21675,0.0,1.0
2023-10-26,10.11,10.27,9.9,9.9619,12594,10.11,10.27,9.9,9.9619,12594,0.0,1.0
2023-10-27,10.05,10.27,10.0499,10.06,2046,10.05,10.27,10.0499,10.06,2046,0.0,1.0
2023-10-30,10.0,10.0,10.0,10.0,855,10.0,10.0,10.0,10.0,855,0.0,1.0
2023-10-31,10.12,10.19,9.8801,10.0,49259,10.12,10.19,9.8801,10.0,49259,0.0,1.0
2023-11-01,10.3,10.38,10.18,10.18,12883,10.3,10.38,10.18,10.18,12883,0.0,1.0
2023-11-02,10.57,10.6,10.2216,10.3474,13317,10.57,10.6,10.2216,10.3474,13317,0.0,1.0
2023-11-03,10.75,10.9035,10.71,10.9035,24446,10.75,10.9035,10.71,10.9035,24446,0.0,1.0
2023-11-06,10.7,10.7999,10.66,10.765,24342,10.7,10.7999,10.66,10.765,24342,0.0,1.0
2023-11-07,10.6,10.8,10.3,10.755,28430,10.6,10.8,10.3,10.755,28430,0.0,1.0
2023-11-08,10.63,10.8342,10.6,10.8084,5733,10.63,10.8342,10.6,10.8084,5733,0.0,1.0
2023-11-09,10.9412,10.9431,10.62,10.87,8445,10.9412,10.9431,10.62,10.87,8445,0.0,1.0
2023-11-10,10.75,10.9185,10.66,10.8007,3637,10.75,10.9185,10.66,10.8007,3637,0.0,1.0
2023-11-13,10.9,10.9439,10.67,10.8603,4146,10.9,10.9439,10.67,10.8603,4146,0.0,1.0
2023-11-14,11.2,11.3,10.785,10.9245,13055,11.2,11.3,10.785,10.9245,13055,0.0,1.0
2023-11-15,11.4998,11.68,11.371,11.68,5291,11.4998,11.68,11.371,11.68,5291,0.0,1.0
2023-11-16,11.35,11.4499,11.275,11.275,1831,11.35,11.4499,11.275,11.275,1831,0.0,1.0
2023-11-17,11.59,11.6519,11.3,11.64,5543,11.59,11.6519,11.3,11.64,5543,0.0,1.0
2023-11-20,11.65,11.67,11.53,11.67,4264,11.65,11.67,11.53,11.67,4264,0.0,1.0
2023-11-21,11.42,11.58,11.37,11.37,5275,11.42,11.58,11.37,11.37,5275,0.0,1.0
2023-11-22,11.62,11.62,11.5882,11.62,3427,11.62,11.62,11.5882,11.62,3427,0.0,1.0
2023-11-24,11.67,11.74,11.575,11.74,5389,11.67,11.74,11.575,11.74,5389,0.0,1.0
2023-11-27,11.51,11.74,11.51,11.7283,8102,11.51,11.74,11.51,11.7283,8102,0.0,1.0
2023-11-28,11.8499,11.8499,11.48,11.48,2209,11.8499,11.8499,11.48,11.48,2209,0.0,1.0
2023-11-29,12.01,12.05,11.52,11.85,12204,12.01,12.05,11.52,11.85,12204,0.0,1.0
2023-11-30,12.11,12.11,12.01,12.06,1151,12.11,12.11,12.01,12.06,1151,0.0,1.0
2023-12-01,12.2,12.2,11.93,11.93,4822,12.2,12.2,11.93,11.93,4822,0.0,1.0
2023-12-04,12.141,12.2399,12.066,12.2399,2563,12.141,12.2399,12.066,12.2399,2563,0.0,1.0
2023-12-05,12.27,12.3,12.1755,12.3,3505,12.27,12.3,12.1755,12.3,3505,0.0,1.0
2023-12-06,12.13,12.3,12.1103,12.27,8046,12.13,12.3,12.1103,12.27,8046,0.0,1.0
2023-12-07,12.39,12.39,12.19,12.29,4196,12.39,12.39,12.19,12.29,4196,0.0,1.0
2023-12-08,12.53,12.65,12.2294,12.2294,8896,12.53,12.65,12.2294,12.2294,8896,0.0,1.0
2023-12-11,12.548,12.6228,12.49,12.49,2406,12.548,12.6228,12.49,12.49,2406,0.0,1.0
2023-12-12,12.2,12.64,12.2,12.64,4335,12.2,12.64,12.2,12.64,4335,0.0,1.0
2023-12-13,12.37,12.65,12.17,12.17,12409,12.37,12.65,12.17,12.17,12409,0.0,1.0
2023-12-14,12.65,12.67,12.39,12.6,8501,12.65,12.67,12.39,12.6,8501,0.0,1.0
2023-12-15,12.6,12.7099,12.5,12.6,20028,12.6,12.7099,12.5,12.6,20028,0.0,1.0
2023-12-18,12.52,12.6723,12.25,12.39,13510,12.52,12.6723,12.25,12.39,13510,0.0,1.0
2023-12-19,12.6,12.625,12.5,12.5,72179,12.6,12.625,12.5,12.5,72179,0.0,1.0
2023-12-20,12.6,12.72,12.5067,12.7199,9136,12.6,12.72,12.5067,12.7199,9136,0.0,1.0
2023-12-21,12.59,12.6,12.51,12.54,3817,12.59,12.6,12.51,12.54,3817,0.0,1.0
2023-12-22,12.44,12.6,12.34,12.49,2859,12.44,12.6,12.34,12.49,2859,0.0,1.0
2023-12-26,12.49,12.6,12.49,12.6,1398,12.49,12.6,12.49,12.6,1398,0.0,1.0
2023-12-27,12.47,12.72,12.47,12.4767,5998,12.47,12.72,12.47,12.4767,5998,0.0,1.0
2023-12-28,12.61,12.61,12.6,12.6,1740,12.61,12.61,12.6,12.6,1740,0.0,1.0
2023-12-29,12.56,12.62,12.5,12.62,15192,12.56,12.62,12.5,12.62,15192,0.0,1.0
2024-01-02,12.61,12.6385,12.52,12.56,18469,12.61,12.6385,12.52,12.56,18469,0.0,1.0
2024-01-03,12.7,12.7,12.525,12.6,5360,12.7,12.7,12.525,12.6,5360,0.0,1.0
2024-01-04,12.88,12.88,12.64,12.71,5901,12.88,12.88,12.64,12.71,5901,0.0,1.0
2024-01-05,12.68,12.895,12.68,12.8263,7820,12.68,12.895,12.68,12.8263,7820,0.0,1.0
2024-01-08,13.0286,13.0286,12.68,12.81,4302,13.0286,13.0286,12.68,12.81,4302,0.0,1.0
2024-01-09,13.21,13.24,13.0925,13.0925,7926,13.21,13.24,13.0925,13.0925,7926,0.0,1.0
2024-01-10,13.23,13.24,13.1401,13.202,8331,13.23,13.24,13.1401,13.202,8331,0.0,1.0
2024-01-11,13.17,13.24,13.09,13.23,10274,13.17,13.24,13.09,13.23,10274,0.0,1.0
2024-01-12,13.2202,13.2202,13.2202,13.2202,690,13.2202,13.2202,13.2202,13.2202,690,0.0,1.0
2024-01-16,13.1827,13.24,13.1469,13.24,2399,13.1827,13.24,13.1469,13.24,2399,0.0,1.0
2024-01-17,12.805,13.1,12.805,12.972,5523,12.805,13.1,12.805,12.972,5523,0.0,1.0
2024-01-18,12.99,13.0,12.785,12.96,3319,12.99,13.0,12.785,12.96,3319,0.0,1.0
2024-01-19,12.99,13.0,12.63,12.9899,3695,12.99,13.0,12.63,12.9899,3695,0.0,1.0
2024-01-22,13.15,13.15,12.9879,13.0,11843,13.15,13.15,12.9879,13.0,11843,0.0,1.0
2024-01-23,13.21,13.25,12.99,13.1,15028,13.21,13.25,12.99,13.1,15028,0.0,1.0
2024-01-24,13.5,13.5,13.15,13.15,8941,13.5,13.5,13.15,13.15,8941,0.0,1.0
2024-01-25,13.5,13.51,13.4,13.5,5129,13.5,13.51,13.4,13.5,5129,0.0,1.0
2024-01-26,13.51,13.51,13.5003,13.51,4269,13.51,13.51,13.5003,13.51,4269,0.0,1.0
2024-01-29,13.51,13.51,13.45,13.4878,7701,13.51,13.51,13.45,13.4878,7701,0.0,1.0
2024-01-30,13.51,13.51,13.3271,13.3271,5037,13.51,13.51,13.3271,13.3271,5037,0.0,1.0
2024-01-31,13.41,13.61,13.41,13.61,1061,13.41,13.61,13.41,13.61,1061,0.0,1.0
2024-02-01,13.62,13.62,13.1459,13.335,1741,13.62,13.62,13.1459,13.335,1741,0.0,1.0
2024-02-02,13.62,13.63,13.3992,13.3992,2163,13.62,13.63,13.3992,13.3992,2163,0.0,1.0
2024-02-05,13.17,13.3,13.17,13.21,3662,13.17,13.3,13.17,13.21,3662,0.0,1.0
2024-02-06,12.83,13.22,12.83,13.031,3867,12.83,13.22,12.83,13.031,3867,0.0,1.0
2024-02-07,12.65,12.8732,12.5445,12.5445,2193,12.65,12.8732,12.5445,12.5445,2193,0.0,1.0
2024-02-08,12.54,12.8301,12.518,12.518,8981,12.54,12.8301,12.518,12.518,8981,0.0,1.0
2024-02-09,12.87,12.87,12.51,12.51,5027,12.87,12.87,12.51,12.51,5027,0.0,1.0
2024-02-12,12.69,12.9499,12.69,12.8512,3488,12.69,12.9499,12.69,12.8512,3488,0.0,1.0
2024-02-13,12.85,12.9056,12.7642,12.7642,1967,12.85,12.9056,12.7642,12.7642,1967,0.0,1.0
2024-02-14,12.95,12.95,12.82,12.8364,4972,12.95,12.95,12.82,12.8364,4972,0.0,1.0
2024-02-15,13.1276,13.1276,12.8289,12.9499,4093,13.1276,13.1276,12.8289,12.9499,4093,0.0,1.0
2024-02-16,13.17,13.18,12.93,13.18,1025,13.17,13.18,12.93,13.18,1025,0.0,1.0
2024-02-20,13.05,13.1,12.845,12.87,20147,13.05,13.1,12.845,12.87,20147,0.0,1.0
2024-02-21,13.04,13.05,12.89,13.05,8268,13.04,13.05,12.89,13.05,8268,0.0,1.0
2024-02-22,12.9,13.05,12.7655,12.7655,1819,12.9,13.05,12.7655,12.7655,1819,0.0,1.0
2024-02-23,13.04,13.085,12.915,12.915,10845,13.04,13.085,12.915,12.915,10845,0.0,1.0
2024-02-26,12.8,12.9958,12.8,12.98,833,12.8,12.9958,12.8,12.98,833,0.0,1.0
2024-02-27,12.8,12.9845,12.79,12.86,5451,12.8,12.9845,12.79,12.86,5451,0.0,1.0
2024-02-28,12.904,12.9188,12.875,12.9188,3503,12.904,12.9188,12.875,12.9188,3503,0.0,1.0
2024-02-29,12.93,12.985,12.88,12.9,14394,12.93,12.985,12.88,12.9,14394,0.0,1.0
2024-03-01,12.9,13.06,12.9,13.06,2399,12.9,13.06,12.9,13.06,2399,0.0,1.0
2024-03-04,13.05,13.05,12.97,13.01,3025,13.05,13.05,12.97,13.01,3025,0.0,1.0
2024-03-05,13.03,13.0693,13.0,13.0693,1936,13.03,13.0693,13.0,13.0693,1936,0.0,1.0
2024-03-06,13.009,13.05,13.009,13.03,4553,13.009,13.05,13.009,13.03,4553,0.0,1.0
2024-03-07,12.84,13.0499,12.84,13.0499,1548,12.84,13.0499,12.84,13.0499,1548,0.0,1.0
2024-03-08,13.0,13.0,12.85,12.9606,5526,13.0,13.0,12.85,12.9606,5526,0.0,1.0
2024-03-11,12.927,12.927,12.918,12.925,1650,12.927,12.927,12.918,12.925,1650,0.0,1.0
2024-03-12,12.83,12.9688,12.83,12.9688,1764,12.83,12.9688,12.83,12.9688,1764,0.0,1.0
2024-03-13,12.8,12.9794,12.8,12.91,1872,12.8,12.9794,12.8,12.91,1872,0.0,1.0
2024-03-14,12.7801,12.8557,12.6941,12.8,2877,12.7801,12.8557,12.6941,12.8,2877,0.0,1.0
2024-03-15,13.14,13.14,12.9,12.91,27506,13.14,13.14,12.9,12.91,27506,0.0,1.0
2024-03-18,13.01,13.21,12.835,12.9031,13818,13.01,13.21,12.835,12.9031,13818,0.0,1.0
2024-03-19,13.07,13.28,12.835,13.05,30739,13.07,13.28,12.835,13.05,30739,0.0,1.0
2024-03-20,13.11,13.2,13.07,13.2,3386,13.11,13.2,13.07,13.2,3386,0.0,1.0
2024-03-21,12.96,13.06,12.96,13.048,17187,12.96,13.06,12.96,13.048,17187,0.0,1.0
2024-03-22,13.0,13.0206,12.89,12.905,1413,13.0,13.0206,12.89,12.905,1413,0.0,1.0
2024-03-25,12.8,12.9,12.8,12.9,619,12.8,12.9,12.8,12.9,619,0.0,1.0
2024-03-26,12.8469,12.8469,12.76,12.76,2485,12.8469,12.8469,12.76,12.76,2485,0.0,1.0
2024-03-27,12.95,12.95,12.87,12.87,2012,12.95,12.95,12.87,12.87,2012,0.0,1.0
2024-03-28,12.98,12.98,12.825,12.825,2776,12.98,12.98,12.825,12.825,2776,0.0,1.0
2024-04-01,12.95,12.98,12.6801,12.98,6835,12.95,12.98,12.6801,12.98,6835,0.0,1.0
2024-04-02,12.86,12.86,12.85,12.85,1735,12.86,12.86,12.85,12.85,1735,0.0,1.0
2024-04-03,12.7897,12.7897,12.735,12.735,714,12.7897,12.7897,12.735,12.735,714,0.0,1.0
2024-04-04,12.94,12.94,12.815,12.815,578,12.94,12.94,12.815,12.815,578,0.0,1.0
2024-04-05,12.94,12.94,12.94,12.94,96,12.94,12.94,12.94,12.94,96,0.0,1.0
2024-04-08,12.94,12.95,12.94,12.95,1154,12.94,12.95,12.94,12.95,1154,0.0,1.0
2024-04-09,12.94,12.94,12.94,12.94,395,12.94,12.94,12.94,12.94,395,0.0,1.0
2024-04-10,12.9107,12.9107,12.6901,12.6901,570,12.9107,12.9107,12.6901,12.6901,570,0.0,1.0
2024-04-11,12.87,12.8981,12.86,12.86,1248,12.87,12.8981,12.86,12.86,1248,0.0,1.0
2024-04-12,12.96,12.96,12.8183,12.8183,512,12.96,12.96,12.8183,12.8183,512,0.0,1.0
2024-04-15,12.86,12.9799,12.68,12.72,1750,12.86,12.9799,12.68,12.72,1750,0.0,1.0
2024-04-16,12.86,12.86,12.86,12.86,29,12.86,12.86,12.86,12.86,29,0.0,1.0
2024-04-17,12.85,13.0,12.79,12.825,22483,12.85,13.0,12.79,12.825,22483,0.0,1.0
2024-04-18,12.65,12.9,12.63,12.89,1480,12.65,12.9,12.63,12.89,1480,0.0,1.0
2024-04-19,12.61,12.89,12.61,12.89,7076,12.61,12.89,12.61,12.89,7076,0.0,1.0
2024-04-22,12.22,12.56,12.22,12.5179,3325,12.22,12.56,12.22,12.5179,3325,0.0,1.0
2024-04-23,12.5,12.63,12.2201,12.63,2378,12.5,12.63,12.2201,12.63,2378,0.0,1.0
2024-04-24,12.46,12.65,12.46,12.65,903,12.46,12.65,12.46,12.65,903,0.0,1.0
2024-04-25,12.27,12.4,12.27,12.4,1954,12.27,12.4,12.27,12.4,1954,0.0,1.0
2024-04-26,12.27,12.27,12.27,12.27,55,12.27,12.27,12.27,12.27,55,0.0,1.0
2024-04-29,12.3379,12.3404,12.25,12.3287,2010,12.3379,12.3404,12.25,12.3287,2010,0.0,1.0
2024-04-30,11.6,12.56,11.39,12.56,18959,11.6,12.56,11.39,12.56,18959,0.0,1.0
2024-05-01,11.525,11.55,11.39,11.4001,17570,11.525,11.55,11.39,11.4001,17570,0.0,1.0
2024-05-02,11.61,11.79,11.6,11.6,4499,11.61,11.79,11.6,11.6,4499,0.0,1.0
2024-05-03,11.45,11.6601,11.45,11.66,3473,11.45,11.6601,11.45,11.66,3473,0.0,1.0
2024-05-06,11.58,11.86,11.49,11.6,7882,11.58,11.86,11.49,11.6,7882,0.0,1.0
2024-05-07,11.88,11.94,11.6001,11.6001,6460,11.88,11.94,11.6001,11.6001,6460,0.0,1.0
2024-05-08,11.57,11.58,11.57,11.58,416,11.57,11.58,11.57,11.58,416,0.0,1.0
2024-05-09,11.9405,11.9499,11.66,11.66,2086,11.9405,11.9499,11.66,11.66,2086,0.0,1.0
2024-05-10,11.9164,11.99,11.6,11.75,10000,11.9164,11.99,11.6,11.75,10000,0.0,1.0
2024-05-13,12.2699,12.29,11.76,11.77,18178,12.2699,12.29,11.76,11.77,18178,0.0,1.0
2024-05-14,12.22,12.22,12.0,12.1749,6056,12.22,12.22,12.0,12.1749,6056,0.0,1.0
2024-05-15,12.571,12.6,12.2528,12.2528,5586,12.571,12.6,12.2528,12.2528,5586,0.0,1.0
2024-05-16,12.585,12.68,12.3391,12.51,5119,12.585,12.68,12.3391,12.51,5119,0.0,1.0
2024-05-17,12.52,12.595,12.52,12.57,1331,12.52,12.595,12.52,12.57,1331,0.0,1.0
2024-05-20,12.5461,12.5461,12.42,12.42,1391,12.5461,12.5461,12.42,12.42,1391,0.0,1.0
2024-05-21,12.5461,12.5461,12.5461,12.5461,196,12.5461,12.5461,12.5461,12.5461,196,0.0,1.0
2024-05-22,12.5999,12.5999,12.4,12.5,4508,12.5999,12.5999,12.4,12.5,4508,0.0,1.0
2024-05-23,12.4,12.45,12.35,12.45,9984,12.4,12.45,12.35,12.45,9984,0.0,1.0
2024-05-24,12.21,12.2764,12.21,12.2567,1347,12.21,12.2764,12.21,12.2567,1347,0.0,1.0
2024-05-28,12.13,12.325,12.08,12.16,11173,12.13,12.325,12.08,12.16,11173,0.0,1.0
2024-05-29,12.25,12.25,12.01,12.0419,9054,12.25,12.25,12.01,12.0419,9054,0.0,1.0
2024-05-30,12.06,12.3,11.95,12.07,13650,12.06,12.3,11.95,12.07,13650,0.0,1.0
2024-05-31,12.0,12.3,12.0,12.1825,4278,12.0,12.3,12.0,12.1825,4278,0.0,1.0
2024-06-03,12.35,12.38,12.05,12.05,7177,12.35,12.38,12.05,12.05,7177,0.0,1.0
2024-06-04,12.35,12.35,12.16,12.331,2221,12.35,12.35,12.16,12.331,2221,0.0,1.0
2024-06-05,12.34,12.34,12.243,12.243,760,12.34,12.34,12.243,12.243,760,0.0,1.0
2024-06-06,12.35,12.35,12.15,12.34,4002,12.35,12.35,12.15,12.34,4002,0.0,1.0
2024-06-07,12.37,12.37,12.22,12.22,884,12.37,12.37,12.22,12.22,884,0.0,1.0
2024-06-10,12.27,12.27,12.25,12.26,1532,12.27,12.27,12.25,12.26,1532,0.0,1.0
2024-06-11,12.35,12.42,12.25,12.395,3568,12.35,12.42,12.25,12.395,3568,0.0,1.0
2024-06-12,12.5,12.59,12.35,12.4,4990,12.5,12.59,12.35,12.4,4990,0.0,1.0
2024-06-13,12.63,12.63,12.41,12.495,3308,12.63,12.63,12.41,12.495,3308,0.0,1.0
2024-06-14,12.43,12.5,12.43,12.5,1079,12.43,12.5,12.43,12.5,1079,0.0,1.0
2024-06-17,12.63,12.63,12.37,12.37,1161,12.63,12.63,12.37,12.37,1161,0.0,1.0
2024-06-18,12.39,12.579,12.37,12.37,2446,12.39,12.579,12.37,12.37,2446,0.0,1.0
2024-06-20,12.58,12.58,12.4501,12.58,1917,12.58,12.58,12.4501,12.58,1917,0.0,1.0
2024-06-21,12.36,12.5999,12.36,12.55,7345,12.36,12.5999,12.36,12.55,7345,0.0,1.0
2024-06-24,12.58,12.58,12.46,12.4838,4564,12.58,12.58,12.46,12.4838,4564,0.0,1.0
2024-06-25,12.5,12.5799,12.5,12.5371,3171,12.5,12.5799,12.5,12.5371,3171,0.0,1.0
2024-06-26,12.5,12.58,12.5,12.57,3437,12.5,12.58,12.5,12.57,3437,0.0,1.0
2024-06-27,12.58,12.58,12.55,12.58,1812,12.58,12.58,12.55,12.58,1812,0.0,1.0
2024-06-28,12.48,12.5234,12.3817,12.5001,3163,12.48,12.5234,12.3817,12.5001,3163,0.0,1.0
2024-07-01,12.6,12.65,12.51,12.51,1789,12.6,12.65,12.51,12.51,1789,0.0,1.0
2024-07-02,12.55,12.6499,12.43,12.51,2575,12.55,12.6499,12.43,12.51,2575,0.0,1.0
2024-07-03,12.48,12.65,12.48,12.58,1971,12.48,12.65,12.48,12.58,1971,0.0,1.0
2024-07-05,12.6,12.63,12.575,12.5801,3454,12.6,12.63,12.575,12.5801,3454,0.0,1.0
2024-07-08,12.62,12.62,12.5,12.5,1120,12.62,12.62,12.5,12.5,1120,0.0,1.0
2024-07-09,12.62,12.62,12.62,12.62,115,12.62,12.62,12.62,12.62,115,0.0,1.0
2024-07-10,12.5,12.6,12.5,12.6,1787,12.5,12.6,12.5,12.6,1787,0.0,1.0
2024-07-11,12.6,12.63,12.5001,12.5001,8244,12.6,12.63,12.5001,12.5001,8244,0.0,1.0
2024-07-12,12.83,12.88,12.6,12.62,13821,12.83,12.88,12.6,12.62,13821,0.0,1.0
2024-07-15,12.845,13.0,12.845,12.85,12720,12.845,13.0,12.845,12.85,12720,0.0,1.0
2024-07-16,13.0434,13.125,12.825,12.88,31423,13.0434,13.125,12.825,12.88,31423,0.0,1.0
2024-07-17,13.15,13.15,13.1,13.15,3343,13.15,13.15,13.1,13.15,3343,0.0,1.0
2024-07-18,12.9,13.1,12.9,13.1,5447,12.9,13.1,12.9,13.1,5447,0.0,1.0
2024-07-19,12.91,13.0,12.8878,12.8878,2845,12.91,13.0,12.8878,12.8878,2845,0.0,1.0
2024-07-22,13.2,13.21,12.9514,13.0,8491,13.2,13.21,12.9514,13.0,8491,0.0,1.0
2024-07-23,13.58,13.58,13.1987,13.21,21483,13.58,13.58,13.1987,13.21,21483,0.0,1.0
2024-07-24,13.7,13.94,13.7,13.82,7741,13.7,13.94,13.7,13.82,7741,0.0,1.0
2024-07-25,13.83,13.84,13.56,13.56,7133,13.83,13.84,13.56,13.56,7133,0.0,1.0
2024-07-26,14.0799,14.16,13.93,13.94,4702,14.0799,14.16,13.93,13.94,4702,0.0,1.0
2024-07-29,14.03,14.14,14.0,14.05,5700,14.03,14.14,14.0,14.05,5700,0.0,1.0
2024-07-30,13.89,14.17,13.89,14.02,5501,13.89,14.17,13.89,14.02,5501,0.0,1.0
2024-07-31,14.15,14.15,13.9901,13.9948,5463,14.15,14.15,13.9901,13.9948,5463,0.0,1.0
2024-08-01,13.98,14.08,13.86,14.08,5272,13.98,14.08,13.86,14.08,5272,0.0,1.0
2024-08-02,13.61,13.61,13.61,13.61,320,13.61,13.61,13.61,13.61,320,0.0,1.0
2024-08-05,13.0,13.71,12.5,13.71,11031,13.0,13.71,12.5,13.71,11031,0.0,1.0
2024-08-06,13.0,13.0,13.0,13.0,137,13.0,13.0,13.0,13.0,137,0.0,1.0
2024-08-07,13.0,13.1,13.0,13.1,2034,13.0,13.1,13.0,13.1,2034,0.0,1.0
2024-08-08,13.31,13.44,13.31,13.44,767,13.31,13.44,13.31,13.44,767,0.0,1.0
2024-08-09,13.29,13.29,13.0,13.0,926,13.29,13.29,13.0,13.0,926,0.0,1.0
2024-08-12,13.145,13.33,12.99,13.33,5758,13.145,13.33,12.99,13.33,5758,0.0,1.0
2024-08-13,13.145,13.145,13.145,13.145,99,13.145,13.145,13.145,13.145,99,0.0,1.0
2024-08-14,12.8311,13.0001,12.8311,13.0,1817,12.8311,13.0001,12.8311,13.0,1817,0.0,1.0
2024-08-15,13.09,13.2971,13.0501,13.2971,2364,13.09,13.2971,13.0501,13.2971,2364,0.0,1.0
2024-08-16,13.49,13.49,13.49,13.49,205,13.49,13.49,13.49,13.49,205,0.0,1.0
2024-08-19,13.1,13.4465,13.05,13.245,12485,13.1,13.4465,13.05,13.245,12485,0.0,1.0
2024-08-20,13.29,13.44,13.05,13.16,14610,13.29,13.44,13.05,13.16,14610,0.0,1.0
2024-08-21,13.138,13.53,13.03,13.13,12297,13.138,13.53,13.03,13.13,12297,0.0,1.0
2024-08-22,13.4876,13.69,13.1,13.16,15051,13.4876,13.69,13.1,13.16,15051,0.0,1.0
2024-08-23,13.4,13.66,13.25,13.51,6999,13.4,13.66,13.25,13.51,6999,0.0,1.0
2024-08-26,13.77,13.77,13.26,13.26,5350,13.77,13.77,13.26,13.26,5350,0.0,1.0
2024-08-27,13.72,13.755,13.4728,13.755,4652,13.72,13.755,13.4728,13.755,4652,0.0,1.0
2024-08-28,13.45,13.7759,13.45,13.58,9642,13.45,13.7759,13.45,13.58,9642,0.0,1.0
2024-08-29,13.57,13.745,13.45,13.57,8696,13.57,13.745,13.45,13.57,8696,0.0,1.0
2024-08-30,13.87,13.87,13.33,13.385,2693,13.87,13.87,13.33,13.385,2693,0.0,1.0
2024-09-03,13.7242,13.82,13.53,13.59,11393,13.7242,13.82,13.53,13.59,11393,0.0,1.0
2024-09-04,13.5,13.82,13.4705,13.58,9556,13.5,13.82,13.4705,13.58,9556,0.0,1.0
2024-09-05,13.585,13.8537,13.24,13.69,16850,13.585,13.8537,13.24,13.69,16850,0.0,1.0
2024-09-06,13.8,13.94,13.3,13.42,16725,13.8,13.94,13.3,13.42,16725,0.0,1.0
2024-09-09,13.2,13.67,13.14,13.43,8911,13.2,13.67,13.14,13.43,8911,0.0,1.0
2024-09-10,13.115,13.4,13.06,13.21,5665,13.115,13.4,13.06,13.21,5665,0.0,1.0
2024-09-11,13.2015,13.45,12.94,13.19,5983,13.2015,13.45,12.94,13.19,5983,0.0,1.0
2024-09-12,13.15,13.3899,13.0,13.0,6765,13.15,13.3899,13.0,13.0,6765,0.0,1.0
2024-09-13,13.3,13.41,13.02,13.21,9154,13.3,13.41,13.02,13.21,9154,0.0,1.0
2024-09-16,13.33,13.5662,13.195,13.195,10881,13.33,13.5662,13.195,13.195,10881,0.0,1.0
2024-09-17,13.66,13.66,13.36,13.51,20234,13.66,13.66,13.36,13.51,20234,0.0,1.0
2024-09-18,13.61,13.85,13.14,13.5,18315,13.61,13.85,13.14,13.5,18315,0.0,1.0
2024-09-19,14.0,14.01,13.7,13.88,25843,14.0,14.01,13.7,13.88,25843,0.0,1.0
2024-09-20,14.62,14.62,13.8301,14.0,95360,14.62,14.62,13.8301,14.0,95360,0.0,1.0
2024-09-23,14.48,14.77,14.0717,14.49,8585,14.48,14.77,14.0717,14.49,8585,0.0,1.0
2024-09-24,14.29,14.47,14.265,14.47,958,14.29,14.47,14.265,14.47,958,0.0,1.0
2024-09-25,14.425,14.425,14.25,14.2799,6778,14.425,14.425,14.25,14.2799,6778,0.0,1.0
2024-09-26,14.62,14.7,14.252,14.5,11886,14.62,14.7,14.252,14.5,11886,0.0,1.0
2024-09-27,14.69,14.84,14.26,14.385,15181,14.69,14.84,14.26,14.385,15181,0.0,1.0
2024-09-30,14.32,14.7,14.32,14.7,3093,14.32,14.7,14.32,14.7,3093,0.0,1.0
2024-10-01,14.28,14.28,14.28,14.28,444,14.28,14.28,14.28,14.28,444,0.0,1.0
2024-10-02,14.36,14.5223,14.35,14.5,2890,14.36,14.5223,14.35,14.5,2890,0.0,1.0
2024-10-03,14.38,14.55,14.38,14.5,2987,14.38,14.55,14.38,14.5,2987,0.0,1.0
2024-10-04,14.38,14.38,14.38,14.38,522,14.38,14.38,14.38,14.38,522,0.0,1.0
2024-10-07,14.55,14.6637,14.31,14.42,14905,14.55,14.6637,14.31,14.42,14905,0.0,1.0
2024-10-08,14.41,14.55,14.32,14.37,19429,14.41,14.55,14.32,14.37,19429,0.0,1.0
2024-10-09,14.48,14.48,14.32,14.32,26267,14.48,14.48,14.32,14.32,26267,0.0,1.0
2024-10-10,14.48,14.48,14.3201,14.3201,2520,14.48,14.48,14.3201,14.3201,2520,0.0,1.0
2024-10-11,14.7,14.75,14.44,14.45,9701,14.7,14.75,14.44,14.45,9701,0.0,1.0
2024-10-14,14.79,15.0,14.63,14.7,11168,14.79,15.0,14.63,14.7,11168,0.0,1.0
2024-10-15,14.84,15.2999,14.665,14.665,13446,14.84,15.2999,14.665,14.665,13446,0.0,1.0
2024-10-16,15.11,15.18,14.8,15.01,16831,15.11,15.18,14.8,15.01,16831,0.0,1.0
2024-10-17,15.05,15.05,15.05,15.05,685,15.05,15.05,15.05,15.05,685,0.0,1.0
2024-10-18,15.0775,15.0775,14.9603,15.045,5872,15.0775,15.0775,14.9603,15.045,5872,0.0,1.0
2024-10-21,14.76,15.0,14.71,14.93,3662,14.76,15.0,14.71,14.93,3662,0.0,1.0
2024-10-22,14.99,15.0,14.8643,14.99,14492,14.99,15.0,14.8643,14.99,14492,0.0,1.0
2024-10-23,15.0,15.0,14.82,14.97,5398,15.0,15.0,14.82,14.97,5398,0.0,1.0
2024-10-24,14.98,15.05,14.95,15.0,5434,14.98,15.05,14.95,15.0,5434,0.0,1.0
2024-10-25,14.99,15.0,14.92,15.0,6126,14.99,15.0,14.92,15.0,6126,0.0,1.0
2024-10-28,14.99,15.025,14.8816,14.99,26631,14.99,15.025,14.8816,14.99,26631,0.0,1.0
2024-10-29,14.945,14.945,14.73,14.73,872,14.945,14.945,14.73,14.73,872,0.0,1.0
2024-10-30,14.77,14.77,14.77,14.77,401,14.77,14.77,14.77,14.77,401,0.0,1.0
2024-10-31,15.0,15.0,14.75,14.75,1572,15.0,15.0,14.75,14.75,1572,0.0,1.0
2024-11-01,15.1,15.1,14.88,15.0,3379,15.1,15.1,14.88,15.0,3379,0.0,1.0
2024-11-04,14.79,14.79,14.79,14.79,146,14.79,14.79,14.79,14.79,146,0.0,1.0
2024-11-05,15.1,15.3,14.8,14.8,21256,15.1,15.3,14.8,14.8,21256,0.0,1.0
2024-11-06,15.33,15.425,15.04,15.1,22830,15.33,15.425,15.04,15.1,22830,0.0,1.0
2024-11-07,15.06,15.1,15.06,15.1,2251,15.06,15.1,15.06,15.1,2251,0.0,1.0
2024-11-08,15.29,15.675,15.29,15.39,16671,15.29,15.675,15.29,15.39,16671,0.0,1.0
2024-11-11,15.2,15.39,15.005,15.39,2244,15.2,15.39,15.005,15.39,2244,0.0,1.0
2024-11-12,15.09,15.65,14.98,15.65,10021,15.09,15.65,14.98,15.65,10021,0.0,1.0
2024-11-13,14.955,14.955,14.9,14.9,1218,14.955,14.955,14.9,14.9,1218,0.0,1.0
2024-11-14,14.955,14.955,14.955,14.955,128,14.955,14.955,14.955,14.955,128,0.0,1.0
2024-11-15,15.0,15.0,14.81,14.905,942,15.0,15.0,14.81,14.905,942,0.0,1.0
2024-11-18,15.01,15.2,14.9,15.0,13946,15.01,15.2,14.9,15.0,13946,0.0,1.0
2024-11-19,15.2,15.2,14.9021,15.19,7806,15.2,15.2,14.9021,15.19,7806,0.0,1.0
2024-11-20,15.0,15.18,14.97,15.0401,13192,15.0,15.18,14.97,15.0401,13192,0.0,1.0
2024-11-21,14.99,15.05,14.96,15.05,5777,14.99,15.05,14.96,15.05,5777,0.0,1.0
2024-11-22,14.89,15.0,14.89,14.95,4722,14.89,15.0,14.89,14.95,4722,0.0,1.0
2024-11-25,14.77,14.99,14.7,14.9119,9935,14.77,14.99,14.7,14.9119,9935,0.0,1.0
2024-11-26,14.9,14.98,14.8,14.86,8999,14.9,14.98,14.8,14.86,8999,0.0,1.0
2024-11-27,14.79,14.9,14.79,14.8057,4489,14.79,14.9,14.79,14.8057,4489,0.0,1.0
2024-11-29,14.99,15.0,14.86,14.91,1520,14.99,15.0,14.86,14.91,1520,0.0,1.0
2024-12-02,15.1,15.1,14.81,14.85,4644,15.1,15.1,14.81,14.85,4644,0.0,1.0
2024-12-03,14.97,15.15,14.86,14.86,5398,14.97,15.15,14.86,14.86,5398,0.0,1.0
2024-12-04,15.3676,15.3676,15.065,15.065,5261,15.3676,15.3676,15.065,15.065,5261,0.0,1.0
2024-12-05,15.68,15.75,15.15,15.4,15202,15.68,15.75,15.15,15.4,15202,0.0,1.0
2024-12-06,15.4,15.5,15.25,15.4359,7661,15.4,15.5,15.25,15.4359,7661,0.0,1.0
2024-12-09,15.35,15.48,15.19,15.2,18132,15.35,15.48,15.19,15.2,18132,0.0,1.0
2024-12-10,15.05,15.3323,15.05,15.22,6329,15.05,15.3323,15.05,15.22,6329,0.0,1.0
2024-12-11,15.08,15.3958,14.98,15.29,5745,15.08,15.3958,14.98,15.29,5745,0.0,1.0
2024-12-12,15.05,15.21,15.05,15.21,3296,15.05,15.21,15.05,15.21,3296,0.0,1.0
2024-12-13,15.23,15.36,15.21,15.21,6343,15.23,15.36,15.21,15.21,6343,0.0,1.0
2024-12-16,15.37,15.37,15.03,15.18,2776,15.37,15.37,15.03,15.18,2776,0.0,1.0
2024-12-17,15.08,15.2539,14.875,15.03,8224,15.08,15.2539,14.875,15.03,8224,0.0,1.0
2024-12-18,14.67,15.0066,14.67,14.86,7529,14.67,15.0066,14.67,14.86,7529,0.0,1.0
2024-12-19,14.92,15.0,14.815,15.0,3426,14.92,15.0,14.815,15.0,3426,0.0,1.0
2024-12-20,15.05,15.05,14.9493,15.0,7564,15.05,15.05,14.9493,15.0,7564,0.0,1.0
2024-12-23,15.12,15.18,15.05,15.09,7437,15.12,15.18,15.05,15.09,7437,0.0,1.0
2024-12-24,15.1,15.12,15.1,15.12,399,15.1,15.12,15.1,15.12,399,0.0,1.0
2024-12-26,14.92,15.18,14.92,15.18,895,14.92,15.18,14.92,15.18,895,0.0,1.0
2024-12-27,14.9,15.0524,14.88,15.0524,3782,14.9,15.0524,14.88,15.0524,3782,0.0,1.0
2024-12-30,14.78,15.01,14.78,14.9659,3310,14.78,15.01,14.78,14.9659,3310,0.0,1.0
2024-12-31,14.84,15.19,14.84,15.03,2114,14.84,15.19,14.84,15.03,2114,0.0,1.0
2025-01-02,14.99,14.99,14.89,14.89,862,14.99,14.99,14.89,14.89,862,0.0,1.0
2025-01-03,14.9,15.0,14.67,15.0,7773,14.9,15.0,14.67,15.0,7773,0.0,1.0
2025-01-06,14.66,14.77,14.66,14.72,1279,14.66,14.77,14.66,14.72,1279,0.0,1.0
2025-01-07,14.38,14.7399,14.365,14.62,7192,14.38,14.7399,14.365,14.62,7192,0.0,1.0
2025-01-08,13.63,14.41,13.63,14.4,5682,13.63,14.41,13.63,14.4,5682,0.0,1.0
2025-01-10,13.61,14.095,13.6,13.6,5262,13.61,14.095,13.6,13.6,5262,0.0,1.0
2025-01-13,13.5,13.65,13.5,13.6,6946,13.5,13.65,13.5,13.6,6946,0.0,1.0
2025-01-14,13.06,13.51,13.06,13.51,9152,13.06,13.51,13.06,13.51,9152,0.0,1.0
2025-01-15,14.39,14.39,13.375,13.5,10785,14.39,14.39,13.375,13.5,10785,0.0,1.0
2025-01-16,14.35,14.39,13.69,13.69,1840,14.35,14.39,13.69,13.69,1840,0.0,1.0
2025-01-17,14.49,14.49,14.01,14.03,2466,14.49,14.49,14.01,14.03,2466,0.0,1.0
2025-01-21,14.74,14.74,14.1,14.3,3437,14.74,14.74,14.1,14.3,3437,0.0,1.0
2025-01-22,14.31,14.76,14.31,14.76,3749,14.31,14.76,14.31,14.76,3749,0.0,1.0
2025-01-23,14.08,14.38,13.84,14.37,5548,14.08,14.38,13.84,14.37,5548,0.0,1.0
2025-01-24,14.1,14.1,13.65,13.8,12037,14.1,14.1,13.65,13.8,12037,0.0,1.0
2025-01-27,13.13,14.1,13.13,14.1,8751,13.13,14.1,13.13,14.1,8751,0.0,1.0
2025-01-28,13.16,13.525,13.1,13.17,32242,13.16,13.525,13.1,13.17,32242,0.0,1.0
2025-01-29,13.69,13.69,12.56,13.19,43825,13.69,13.69,12.56,13.19,43825,0.0,1.0
2025-01-30,13.66,13.66,13.4407,13.4407,1305,13.66,13.66,13.4407,13.4407,1305,0.0,1.0
2025-01-31,13.47,13.79,13.47,13.54,2575,13.47,13.79,13.47,13.54,2575,0.0,1.0
2025-02-03,13.69,13.69,13.47,13.47,935,13.69,13.69,13.47,13.47,935,0.0,1.0
2025-02-04,13.8512,13.95,13.67,13.685,5217,13.8512,13.95,13.67,13.685,5217,0.0,1.0
2025-02-05,13.98,14.035,13.7,13.7,6537,13.98,14.035,13.7,13.7,6537,0.0,1.0
2025-02-06,14.19,14.19,14.0,14.08,11388,14.19,14.19,14.0,14.08,11388,0.0,1.0
2025-02-07,14.1775,14.18,14.11,14.11,3567,14.1775,14.18,14.11,14.11,3567,0.0,1.0
2025-02-10,14.2,14.2,14.1,14.18,2842,14.2,14.2,14.1,14.18,2842,0.0,1.0
2025-02-11,14.125,14.1621,13.9214,13.9214,2915,14.125,14.1621,13.9214,13.9214,2915,0.0,1.0
2025-02-12,14.01,14.2,13.9797,14.01,4597,14.01,14.2,13.9797,14.01,4597,0.0,1.0
2025-02-13,14.34,14.34,14.06,14.1858,13315,14.34,14.34,14.06,14.1858,13315,0.0,1.0
2025-02-14,14.25,14.25,14.16,14.1961,1303,14.25,14.25,14.16,14.1961,1303,0.0,1.0
2025-02-18,14.15,14.34,14.15,14.3,3692,14.15,14.34,14.15,14.3,3692,0.0,1.0
2025-02-19,14.31,14.4,14.11,14.3421,5819,14.31,14.4,14.11,14.3421,5819,0.0,1.0
2025-02-20,14.41,14.445,14.3773,14.3773,5953,14.41,14.445,14.3773,14.3773,5953,0.0,1.0
2025-02-21,14.42,14.463,14.15,14.38,4089,14.42,14.463,14.15,14.38,4089,0.0,1.0
2025-02-24,14.64,14.65,14.4,14.445,9511,14.64,14.65,14.4,14.445,9511,0.0,1.0
2025-02-25,14.65,14.705,14.59,14.64,8144,14.65,14.705,14.59,14.64,8144,0.0,1.0
2025-02-26,14.71,14.83,14.58,14.59,4258,14.71,14.83,14.58,14.59,4258,0.0,1.0
2025-02-27,14.83,14.83,14.6901,14.7956,1835,14.83,14.83,14.6901,14.7956,1835,0.0,1.0
2025-02-28,15.0,15.0,14.79,14.89,3824,15.0,15.0,14.79,14.89,3824,0.0,1.0
2025-03-03,15.12,15.2,14.905,15.0,8320,15.12,15.2,14.905,15.0,8320,0.0,1.0
2025-03-04,14.99,14.99,14.99,14.99,4335,14.99,14.99,14.99,14.99,4335,0.0,1.0
2025-03-05,14.95,15.08,14.81,15.0,7129,14.95,15.08,14.81,15.0,7129,0.0,1.0
2025-03-06,14.99,15.09,14.99,14.994,7432,14.99,15.09,14.99,14.994,7432,0.0,1.0
2025-03-07,14.87,14.9768,14.815,14.92,8174,14.87,14.9768,14.815,14.92,8174,0.0,1.0
2025-03-10,14.87,14.921,14.79,14.79,19357,14.87,14.921,14.79,14.79,19357,0.0,1.0
2025-03-11,14.76,15.19,14.75,14.84,15211,14.76,15.19,14.75,14.84,15211,0.0,1.0
2025-03-12,14.89,14.9799,14.73,14.84,8782,14.89,14.9799,14.73,14.84,8782,0.0,1.0
2025-03-13,14.94,14.95,14.7719,14.8136,25408,14.94,14.95,14.7719,14.8136,25408,0.0,1.0
2025-03-14,14.88,15.3,14.6635,14.6635,18808,14.88,15.3,14.6635,14.6635,18808,0.0,1.0
2025-03-17,15.08,15.1,14.92,14.92,4835,15.08,15.1,14.92,14.92,4835,0.0,1.0
2025-03-18,15.19,15.29,14.8327,14.94,7081,15.19,15.29,14.8327,14.94,7081,0.0,1.0
2025-03-19,15.2,15.23,15.12,15.12,10273,15.2,15.23,15.12,15.12,10273,0.0,1.0
2025-03-20,15.14,15.26,15.14,15.19,12301,15.14,15.26,15.14,15.19,12301,0.0,1.0
2025-03-21,15.2,15.24,15.01,15.18,11943,15.2,15.24,15.01,15.18,11943,0.0,1.0
2025-03-24,15.19,15.24,15.145,15.23,12065,15.19,15.24,15.145,15.23,12065,0.0,1.0
2025-03-25,15.21,15.24,15.18,15.24,8707,15.21,15.24,15.18,15.24,8707,0.0,1.0
2025-03-26,15.15,15.24,15.15,15.2104,11697,15.15,15.24,15.15,15.2104,11697,0.0,1.0
2025-03-27,15.3,15.39,15.1864,15.1864,9647,15.3,15.39,15.1864,15.1864,9647,0.0,1.0
2025-03-28,15.245,15.35,15.15,15.2,17702,15.245,15.35,15.15,15.2,17702,0.0,1.0
2025-03-31,15.15,15.35,15.14,15.24,13294,15.15,15.35,15.14,15.24,13294,0.0,1.0
2025-04-01,15.105,15.35,14.995,15.16,27550,15.105,15.35,14.995,15.16,27550,0.0,1.0
2025-04-02,15.42,15.565,15.1,15.14,26751,15.42,15.565,15.1,15.14,26751,0.0,1.0
2025-04-03,15.27,15.38,15.07,15.07,21263,15.27,15.38,15.07,15.07,21263,0.0,1.0
2025-04-04,15.0,15.295,14.94,15.2439,26695,15.0,15.295,14.94,15.2439,26695,0.0,1.0
2025-04-07,14.87,15.08,14.5531,14.965,57557,14.87,15.08,14.5531,14.965,57557,0.0,1.0
2025-04-08,14.75,15.19,14.7,15.1,43491,14.75,15.19,14.7,15.1,43491,0.0,1.0
2025-04-09,15.15,15.17,14.87,15.0,46833,15.15,15.17,14.87,15.0,46833,0.0,1.0
2025-04-10,14.79,15.0997,14.76,15.06,18308,14.79,15.0997,14.76,15.06,18308,0.0,1.0
2025-04-11,14.75,14.8,14.73,14.75,17350,14.75,14.8,14.73,14.75,17350,0.0,1.0
2025-04-14,14.75,14.9,14.75,14.75,20170,14.75,14.9,14.75,14.75,20170,0.0,1.0
2025-04-15,15.07,15.13,14.895,14.9417,16485,15.07,15.13,14.895,14.9417,16485,0.0,1.0
2025-04-16,15.2,15.2,14.9813,15.09,28612,15.2,15.2,14.9813,15.09,28612,0.0,1.0
2025-04-17,15.54,15.6,15.21,15.25,23265,15.54,15.6,15.21,15.25,23265,0.0,1.0
2025-04-21,15.69,15.79,15.315,15.59,28321,15.69,15.79,15.315,15.59,28321,0.0,1.0
2025-04-22,16.4,16.64,15.655,15.74,49783,16.4,16.64,15.655,15.74,49783,0.0,1.0
2025-04-23,16.68,16.99,16.2113,16.47,39640,16.68,16.99,16.2113,16.47,39640,0.0,1.0
2025-04-24,16.72,16.9,15.9992,16.7,32456,16.72,16.9,15.9992,16.7,32456,0.0,1.0
2025-04-25,16.34,16.72,16.29,16.72,14408,16.34,16.72,16.29,16.72,14408,0.0,1.0
2025-04-28,16.12,16.2954,16.05,16.1214,14386,16.12,16.2954,16.05,16.1214,14386,0.0,1.0
2025-04-29,16.35,16.375,16.0,16.1,16835,16.35,16.375,16.0,16.1,16835,0.0,1.0
2025-04-30,16.27,16.61,16.17,16.35,24110,16.27,16.61,16.17,16.35,24110,0.0,1.0
2025-05-01,16.13,16.62,16.13,16.402,17204,16.13,16.62,16.13,16.402,17204,0.0,1.0
2025-05-02,16.7,16.83,16.15,16.15,27021,16.7,16.83,16.15,16.15,27021,0.0,1.0
2025-05-05,16.65,16.9,16.09,16.34,16102,16.65,16.9,16.09,16.34,16102,0.0,1.0
2025-05-06,16.1,16.65,16.065,16.65,12612,16.1,16.65,16.065,16.65,12612,0.0,1.0
2025-05-07,15.7,16.38,15.7,16.12,14824,15.7,16.38,15.7,16.12,14824,0.0,1.0
2025-05-08,16.31,16.51,15.85,15.85,14107,16.31,16.51,15.85,15.85,14107,0.0,1.0
2025-05-09,15.93,16.3,15.93,16.02,12735,15.93,16.3,15.93,16.02,12735,0.0,1.0
2025-05-12,15.96,16.19,15.91,15.96,18307,15.96,16.19,15.91,15.96,18307,0.0,1.0
2025-05-13,16.14,16.22,16.01,16.01,9106,16.14,16.22,16.01,16.01,9106,0.0,1.0
2025-05-14,15.87,16.325,15.87,16.17,24235,15.87,16.325,15.87,16.17,24235,0.0,1.0
2025-05-15,16.35,16.44,15.87,16.0,22076,16.35,16.44,15.87,16.0,22076,0.0,1.0
2025-05-16,16.2,16.6,16.2,16.35,15086,16.2,16.6,16.2,16.35,15086,0.0,1.0
2025-05-19,16.52,16.645,16.033,16.12,19520,16.52,16.645,16.033,16.12,19520,0.0,1.0
2025-05-20,16.39,16.6,16.2525,16.35,15545,16.39,16.6,16.2525,16.35,15545,0.0,1.0
2025-05-21,16.49,16.7,16.42,16.45,9383,16.49,16.7,16.42,16.45,9383,0.0,1.0
2025-05-22,16.41,16.63,16.2263,16.2263,13910,16.41,16.63,16.2263,16.2263,13910,0.0,1.0
2025-05-23,16.28,16.6,16.01,16.01,11023,16.28,16.6,16.01,16.01,11023,0.0,1.0
2025-05-27,16.18,16.45,15.9901,16.45,18222,16.18,16.45,15.9901,16.45,18222,0.0,1.0
2025-05-28,16.11,16.29,15.965,16.07,10941,16.11,16.29,15.965,16.07,10941,0.0,1.0
2025-05-29,16.45,16.55,16.2322,16.2425,16517,16.45,16.55,16.2322,16.2425,16517,0.0,1.0
2025-05-30,16.25,16.57,16.25,16.48,12197,16.25,16.57,16.25,16.48,12197,0.0,1.0
2025-06-02,15.94,16.47,15.91,16.3303,12860,15.94,16.47,15.91,16.3303,12860,0.0,1.0
2025-06-03,15.63,16.2395,15.63,16.2395,19484,15.63,16.2395,15.63,16.2395,19484,0.0,1.0
2025-06-04,15.57,15.895,15.57,15.87,16387,15.57,15.895,15.57,15.87,16387,0.0,1.0
2025-06-05,15.79,16.03,15.7001,15.915,17213,15.79,16.03,15.7001,15.915,17213,0.0,1.0
2025-06-06,15.89,16.275,15.89,15.95,17634,15.89,16.275,15.89,15.95,17634,0.0,1.0
2025-06-09,15.65,15.84,15.625,15.625,17639,15.65,15.84,15.625,15.625,17639,0.0,1.0
2025-06-10,15.3,16.015,15.295,15.845,24662,15.3,16.015,15.295,15.845,24662,0.0,1.0
2025-06-11,15.16,15.575,15.16,15.51,19761,15.16,15.575,15.16,15.51,19761,0.0,1.0
2025-06-12,15.19,15.5781,15.19,15.5,12450,15.19,15.5781,15.19,15.5,12450,0.0,1.0
2025-06-13,15.17,15.59,15.17,15.42,14958,15.17,15.59,15.17,15.42,14958,0.0,1.0
2025-06-16,15.05,15.45,15.05,15.42,17772,15.05,15.45,15.05,15.42,17772,0.0,1.0
2025-06-17,15.07,15.51,15.07,15.48,17756,15.07,15.51,15.07,15.48,17756,0.0,1.0
2025-06-18,15.12,15.5,15.05,15.05,15217,15.12,15.5,15.05,15.05,15217,0.0,1.0
2025-06-20,15.31,15.5,15.25,15.38,18447,15.31,15.5,15.25,15.38,18447,0.0,1.0
2025-06-23,15.27,15.5,15.195,15.47,29759,15.27,15.5,15.195,15.47,29759,0.0,1.0
2025-06-24,15.08,15.4999,15.05,15.17,28240,15.08,15.4999,15.05,15.17,28240,0.0,1.0
2025-06-25,14.82,15.3,14.82,15.06,33384,14.82,15.3,14.82,15.06,33384,0.0,1.0
2025-06-26,15.08,15.29,14.85,14.85,24197,15.08,15.29,14.85,14.85,24197,0.0,1.0
2025-06-27,15.27,15.44,14.97,14.97,893598,15.27,15.44,14.97,14.97,893598,0.0,1.0
2025-06-30,15.44,15.54,15.15,15.15,72522,15.44,15.54,15.15,15.15,72522,0.0,1.0
2025-07-01,15.83,15.88,15.32,15.32,38064,15.83,15.88,15.32,15.32,38064,0.0,1.0
2025-07-02,15.85,16.0,15.665,15.81,21114,15.85,16.0,15.665,15.81,21114,0.0,1.0
2025-07-03,16.01,16.03,15.78,15.78,4563,16.01,16.03,15.78,15.78,4563,0.0,1.0
2025-07-07,16.21,16.25,15.96,15.96,24567,16.21,16.25,15.96,15.96,24567,0.0,1.0
2025-07-08,16.22,16.445,16.1332,16.22,27132,16.22,16.445,16.1332,16.22,27132,0.0,1.0
2025-07-09,15.81,16.3821,15.81,16.3821,18925,15.81,16.3821,15.81,16.3821,18925,0.0,1.0
2025-07-10,16.0,16.195,15.87,16.055,19696,16.0,16.195,15.87,16.055,19696,0.0,1.0
2025-07-11,16.2,16.25,15.78,15.95,22076,16.2,16.25,15.78,15.95,22076,0.0,1.0
2025-07-14,16.24,16.44,16.065,16.08,7153,16.24,16.44,16.065,16.08,7153,0.0,1.0
2025-07-15,16.095,16.44,16.08,16.26,18477,16.095,16.44,16.08,16.26,18477,0.0,1.0
2025-07-16,16.11,16.24,16.05,16.23,13149,16.11,16.24,16.05,16.23,13149,0.0,1.0
2025-07-17,16.06,16.27,16.0201,16.195,22810,16.06,16.27,16.0201,16.195,22810,0.0,1.0
2025-07-18,15.99,16.18,15.965,16.18,18237,15.99,16.18,15.965,16.18,18237,0.0,1.0
2025-07-21,16.2,16.2,15.94,16.12,17571,16.2,16.2,15.94,16.12,17571,0.0,1.0
2025-07-22,16.1,16.435,16.04,16.12,17148,16.1,16.435,16.04,16.12,17148,0.0,1.0
2025-07-23,16.09,16.365,16.0,16.15,7560,16.09,16.365,16.0,16.15,7560,0.0,1.0
2025-07-24,15.96,16.21,15.96,16.08,16919,15.96,16.21,15.96,16.08,16919,0.0,1.0
2025-07-25,16.05,16.36,15.98,16.35,7222,16.05,16.36,15.98,16.35,7222,0.0,1.0
2025-07-28,16.345,16.42,15.97,16.07,13828,16.345,16.42,15.97,16.07,13828,0.0,1.0
2025-07-29,16.11,16.44,16.11,16.44,10081,16.11,16.44,16.11,16.44,10081,0.0,1.0
2025-07-30,15.83,16.63,15.76,16.12,21749,15.83,16.63,15.76,16.12,21749,0.0,1.0
2025-07-31,15.57,15.79,15.56,15.7,25542,15.57,15.79,15.56,15.7,25542,0.0,1.0
2025-08-01,15.37,15.675,15.33,15.58,15880,15.37,15.675,15.33,15.58,15880,0.0,1.0
2025-08-04,15.59,15.59,15.42,15.52,6717,15.59,15.59,15.42,15.52,6717,0.0,1.0
2025-08-05,15.77,15.79,15.425,15.425,11677,15.77,15.79,15.425,15.425,11677,0.0,1.0
2025-08-06,15.93,16.125,15.65,15.65,7624,15.93,16.125,15.65,15.65,7624,0.0,1.0
2025-08-07,15.73,16.03,15.73,15.94,14105,15.73,16.03,15.73,15.94,14105,0.0,1.0
2025-08-08,15.75,16.1,15.71,15.71,14805,15.75,16.1,15.71,15.71,14805,0.0,1.0
2025-08-11,15.97,16.1,15.685,15.795,7608,15.97,16.1,15.685,15.795,7608,0.0,1.0
2025-08-12,16.67,16.71,16.1,16.1,18318,16.67,16.71,16.1,16.1,18318,0.0,1.0
2025-08-13,16.56,16.8,16.56,16.77,9491,16.56,16.8,16.56,16.77,9491,0.0,1.0
2025-08-14,16.56,16.795,16.42,16.65,8393,16.56,16.795,16.42,16.65,8393,0.0,1.0
2025-08-15,16.74,16.74,16.52,16.68,10980,16.74,16.74,16.52,16.68,10980,0.0,1.0
2025-08-18,16.52,16.56,16.52,16.56,5557,16.52,16.56,16.52,16.56,5557,0.0,1.0
2025-08-19,16.31,16.52,16.31,16.52,7647,16.31,16.52,16.31,16.52,7647,0.0,1.0
2025-08-20,16.59,16.59,16.53,16.55,8355,16.59,16.59,16.53,16.55,8355,0.0,1.0
2025-08-21,16.57,16.73,16.57,16.73,2538,16.57,16.73,16.57,16.73,2538,0.0,1.0
2025-08-22,17.18,17.18,16.6,16.6168,21614,17.18,17.18,16.6,16.6168,21614,0.0,1.0
2025-08-25,17.12,17.23,17.025,17.23,5062,17.12,17.23,17.025,17.23,5062,0.0,1.0
2025-08-26,17.22,17.24,16.8247,17.015,5257,17.22,17.24,16.8247,17.015,5257,0.0,1.0
2025-08-27,17.14,17.33,17.14,17.3,9750,17.14,17.33,17.14,17.3,9750,0.0,1.0
2025-08-28,16.9,17.1,16.899,16.9501,6954,16.9,17.1,16.899,16.9501,6954,0.0,1.0
2025-08-29,17.02,17.17,16.82,17.17,4949,17.02,17.17,16.82,17.17,4949,0.0,1.0
2025-09-02,17.05,17.165,16.94,16.96,7494,17.05,17.165,16.94,16.96,7494,0.0,1.0
2025-09-03,16.76,17.0386,16.76,17.0386,7694,16.76,17.0386,16.76,17.0386,7694,0.0,1.0
2025-09-04,16.98,16.98,16.86,16.895,4548,16.98,16.98,16.86,16.895,4548,0.0,1.0
2025-09-05,16.79,16.89,16.735,16.74,4943,16.79,16.89,16.735,16.74,4943,0.0,1.0
2025-09-08,16.86,17.12,16.86,16.99,4153,16.86,17.12,16.86,16.99,4153,0.0,1.0
2025-09-09,16.89,16.89,16.3637,16.3637,5008,16.89,16.89,16.3637,16.3637,5008,0.0,1.0
2025-09-10,16.46,16.83,16.46,16.49,4115,16.46,16.83,16.46,16.49,4115,0.0,1.0
2025-09-11,16.23,16.48,15.16,16.48,31435,16.23,16.48,15.16,16.48,31435,0.0,1.0
2025-09-12,16.14,16.14,15.94,16.01,4970,16.14,16.14,15.94,16.01,4970,0.0,1.0
2025-09-15,15.88,16.12,15.46,15.46,5149,15.88,16.12,15.46,15.46,5149,0.0,1.0
2025-09-16,15.83,15.99,15.53,15.6,6666,15.83,15.99,15.53,15.6,6666,0.0,1.0
2025-09-17,16.05,16.5325,15.6,16.19,13410,16.05,16.5325,15.6,16.19,13410,0.0,1.0
2025-09-18,16.34,16.35,16.15,16.23,11581,16.34,16.35,16.15,16.23,11581,0.0,1.0
2025-09-19,16.39,16.39,16.004,16.33,53731,16.39,16.39,16.004,16.33,53731,0.0,1.0
2025-09-22,16.06,16.3,16.06,16.26,10843,16.06,16.3,16.06,16.26,10843,0.0,1.0
2025-09-23,16.0,16.22,15.88,16.22,9039,16.0,16.22,15.88,16.22,9039,0.0,1.0
2025-09-24,16.0,16.1203,16.0,16.1,5137,16.0,16.1203,16.0,16.1,5137,0.0,1.0
2025-09-25,15.91,16.09,15.91,16.0,7559,15.91,16.09,15.91,16.0,7559,0.0,1.0
2025-09-26,16.07,16.13,15.96,16.13,10012,16.07,16.13,15.96,16.13,10012,0.0,1.0
2025-09-29,15.68,16.0086,15.68,16.0086,7922,15.68,16.0086,15.68,16.0086,7922,0.0,1.0
2025-09-30,15.87,16.06,15.805,16.06,9418,15.87,16.06,15.805,16.06,9418,0.0,1.0
2025-10-01,15.93,16.05,15.67,15.6831,5497,15.93,16.05,15.67,15.6831,5497,0.0,1.0
2025-10-02,15.78,15.78,15.655,15.78,6178,15.78,15.78,15.655,15.78,6178,0.0,1.0
2025-10-03,15.81,16.47,15.74,16.29,14716,15.81,16.47,15.74,16.29,14716,0.0,1.0
2025-10-06,15.69,15.9137,15.6,15.9,8582,15.69,15.9137,15.6,15.9,8582,0.0,1.0
2025-10-07,15.25,15.69,15.25,15.69,6662,15.25,15.69,15.25,15.69,6662,0.0,1.0
2025-10-08,15.49,15.8,15.47,15.6038,4417,15.49,15.8,15.47,15.6038,4417,0.0,1.0
2025-10-09,15.21,15.6,15.21,15.6,3719,15.21,15.6,15.21,15.6,3719,0.0,1.0
2025-10-10,15.14,15.55,15.14,15.55,6698,15.14,15.55,15.14,15.55,6698,0.0,1.0
2025-10-13,15.35,15.697,14.99,15.14,9386,15.35,15.697,14.99,15.14,9386,0.0,1.0
2025-10-14,15.37,15.42,15.11,15.42,12303,15.37,15.42,15.11,15.42,12303,0.0,1.0
2025-10-15,15.34,15.45,15.14,15.14,6923,15.34,15.45,15.14,15.14,6923,0.0,1.0
2025-10-16,14.83,15.1,14.83,15.02,7095,14.83,15.1,14.83,15.02,7095,0.0,1.0
2025-10-17,14.94,15.18,14.83,14.83,6584,14.94,15.18,14.83,14.83,6584,0.0,1.0
2025-10-20,15.33,15.39,15.16,15.39,7198,15.33,15.39,15.16,15.39,7198,0.0,1.0
2025-10-21,15.55,15.55,15.25,15.2596,7020,15.55,15.55,15.25,15.2596,7020,0.0,1.0
2025-10-22,15.98,15.98,15.69,15.7,6854,15.98,15.98,15.69,15.7,6854,0.0,1.0
2025-10-23,16.16,16.29,16.03,16.29,3056,16.16,16.29,16.03,16.29,3056,0.0,1.0
2025-10-24,15.96,16.24,15.96,16.24,4729,15.96,16.24,15.96,16.24,4729,0.0,1.0
2025-10-27,15.72,16.04,15.72,15.87,2497,15.72,16.04,15.72,15.87,2497,0.0,1.0
2025-10-28,15.65,16.0,15.6,15.64,13271,15.65,16.0,15.6,15.64,13271,0.0,1.0
2025-10-29,15.22,15.6,15.19,15.6,11880,15.22,15.6,15.19,15.6,11880,0.0,1.0
2025-10-30,15.86,16.0,15.5,15.5429,5963,15.86,16.0,15.5,15.5429,5963,0.0,1.0
2025-10-31,16.03,16.19,15.605,15.8,5080,16.03,16.19,15.605,15.8,5080,0.0,1.0
2025-11-03,16.26,16.34,15.92,15.92,9350,16.26,16.34,15.92,15.92,9350,0.0,1.0
2025-11-04,16.49,16.49,16.33,16.33,7031,16.49,16.49,16.33,16.33,7031,0.0,1.0
2025-11-05,17.69,17.69,16.505,16.505,12820,17.69,17.69,16.505,16.505,12820,0.0,1.0
2025-11-06,16.95,17.3437,16.93,16.935,5220,16.95,17.3437,16.93,16.935,5220,0.0,1.0
2025-11-07,17.04,17.75,17.04,17.75,8232,17.04,17.75,17.04,17.75,8232,0.0,1.0
2025-11-10,17.38,17.49,17.0816,17.49,3036,17.38,17.49,17.0816,17.49,3036,0.0,1.0
2025-11-11,17.43,17.44,16.843,16.843,3865,17.43,17.44,16.843,16.843,3865,0.0,1.0
2025-11-12,17.48,17.485,17.08,17.25,6725,17.48,17.485,17.08,17.25,6725,0.0,1.0
2025-11-13,17.68,17.72,17.53,17.69,6561,17.68,17.72,17.53,17.69,6561,0.0,1.0
2025-11-14,17.45,17.67,17.45,17.555,5030,17.45,17.67,17.45,17.555,5030,0.0,1.0
2025-11-17,17.41,17.6,17.41,17.4146,3783,17.41,17.6,17.41,17.4146,3783,0.0,1.0
2025-11-18,17.49,17.56,17.3561,17.4,29384,17.49,17.56,17.3561,17.4,29384,0.0,1.0
2025-11-19,17.34,17.5,17.34,17.5,19856,17.34,17.5,17.34,17.5,19856,0.0,1.0
2025-11-20,17.35,17.5,17.34,17.49,14050,17.35,17.5,17.34,17.49,14050,0.0,1.0
2025-11-21,17.45,17.45,17.35,17.35,13131,17.45,17.45,17.35,17.35,13131,0.0,1.0
2025-11-24,17.36,17.545,17.34,17.34,5840,17.36,17.545,17.34,17.34,5840,0.0,1.0
2025-11-25,17.4,17.4,16.93,17.2245,11373,17.4,17.4,16.93,17.2245,11373,0.0,1.0
2025-11-26,17.37,17.4,17.14,17.21,10513,17.37,17.4,17.14,17.21,10513,0.0,1.0