date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-10,17.75,18.0,17.45,17.9,4629487,17.75,18.0,17.45,17.9,4629487,0.0,1.0
2023-02-13,17.8,18.09,17.515,17.6,1074442,17.8,18.09,17.515,17.6,1074442,0.0,1.0
2023-02-14,18.16,18.32,17.8,17.8,1107597,18.16,18.32,17.8,17.8,1107597,0.0,1.0
2023-02-15,18.37,18.45,18.01,18.04,748797,18.37,18.45,18.01,18.04,748797,0.0,1.0
2023-02-16,18.21,18.49,18.21,18.31,278669,18.21,18.49,18.21,18.31,278669,0.0,1.0
2023-02-17,18.41,18.43,18.1,18.1,134128,18.41,18.43,18.1,18.1,134128,0.0,1.0
2023-02-21,17.1,17.83,16.61,17.83,595130,17.1,17.83,16.61,17.83,595130,0.0,1.0
2023-02-22,16.91,17.14,16.73,17.0,101710,16.91,17.14,16.73,17.0,101710,0.0,1.0
2023-02-23,16.9,17.05,16.69,17.05,103491,16.9,17.05,16.69,17.05,103491,0.0,1.0
2023-02-24,16.44,16.69,15.83,16.38,206475,16.44,16.69,15.83,16.38,206475,0.0,1.0
2023-02-27,16.3,16.39,16.02,16.16,197885,16.3,16.39,16.02,16.16,197885,0.0,1.0
2023-02-28,16.27,16.44,16.1101,16.14,44302,16.27,16.44,16.1101,16.14,44302,0.0,1.0
2023-03-01,16.31,16.76,16.06,16.2,105515,16.31,16.76,16.06,16.2,105515,0.0,1.0
2023-03-02,15.65,16.04,15.38,15.93,171386,15.65,16.04,15.38,15.93,171386,0.0,1.0
2023-03-03,15.89,15.9,15.58,15.74,245947,15.89,15.9,15.58,15.74,245947,0.0,1.0
2023-03-06,16.02,16.49,15.86,16.13,135341,16.02,16.49,15.86,16.13,135341,0.0,1.0
2023-03-07,16.13,16.39,16.06,16.39,136806,16.13,16.39,16.06,16.39,136806,0.0,1.0
2023-03-08,17.25,17.38,16.88,16.95,187841,17.25,17.38,16.88,16.95,187841,0.0,1.0
2023-03-09,17.04,17.57,17.0,17.35,106874,17.04,17.57,17.0,17.35,106874,0.0,1.0
2023-03-10,17.04,17.19,16.8499,17.0,68752,17.04,17.19,16.8499,17.0,68752,0.0,1.0
2023-03-13,17.14,17.28,16.79,17.02,60324,17.14,17.28,16.79,17.02,60324,0.0,1.0
2023-03-14,17.33,17.5,17.27,17.3,66666,17.33,17.5,17.27,17.3,66666,0.0,1.0
2023-03-15,17.23,17.59,17.07,17.26,72101,17.23,17.59,17.07,17.26,72101,0.0,1.0
2023-03-16,16.18,16.58,16.14,16.45,112378,16.18,16.58,16.14,16.45,112378,0.0,1.0
2023-03-17,16.25,16.44,16.08,16.24,122191,16.25,16.44,16.08,16.24,122191,0.0,1.0
2023-03-20,16.05,16.2,15.82,16.17,84345,16.05,16.2,15.82,16.17,84345,0.0,1.0
2023-03-21,16.39,16.45,16.06,16.09,75166,16.39,16.45,16.06,16.09,75166,0.0,1.0
2023-03-22,16.53,16.77,16.38,16.39,87560,16.53,16.77,16.38,16.39,87560,0.0,1.0
2023-03-23,16.77,17.6,16.02,16.41,148600,16.77,17.6,16.02,16.41,148600,0.0,1.0
2023-03-24,16.91,17.17,16.71,16.85,57590,16.91,17.17,16.71,16.85,57590,0.0,1.0
2023-03-27,16.94,17.115,16.79,16.92,73469,16.94,17.115,16.79,16.92,73469,0.0,1.0
2023-03-28,17.25,17.29,16.97,17.16,81679,17.25,17.29,16.97,17.16,81679,0.0,1.0
2023-03-29,16.64,17.03,16.4,17.03,123053,16.64,17.03,16.4,17.03,123053,0.0,1.0
2023-03-30,16.5,16.84,16.5,16.68,45071,16.5,16.84,16.5,16.68,45071,0.0,1.0
2023-03-31,16.92,17.25,16.52,16.52,91029,16.92,17.25,16.52,16.52,91029,0.0,1.0
2023-04-03,16.76,16.96,16.42,16.96,78035,16.76,16.96,16.42,16.96,78035,0.0,1.0
2023-04-04,16.37,16.6,16.25,16.56,123042,16.37,16.6,16.25,16.56,123042,0.0,1.0
2023-04-05,16.47,16.51,16.19,16.43,137323,16.47,16.51,16.19,16.43,137323,0.0,1.0
2023-04-06,16.31,16.37,16.15,16.3,13864,16.31,16.37,16.15,16.3,13864,0.0,1.0
2023-04-10,16.8,16.83,16.56,16.56,22605,16.8,16.83,16.56,16.56,22605,0.0,1.0
2023-04-11,16.89,17.155,16.17,16.81,41426,16.89,17.155,16.17,16.81,41426,0.0,1.0
2023-04-12,17.02,17.1167,16.821,16.95,85654,17.02,17.1167,16.821,16.95,85654,0.0,1.0
2023-04-13,16.93,17.14,16.81,17.13,107366,16.93,17.14,16.81,17.13,107366,0.0,1.0
2023-04-14,16.89,17.2075,16.82,17.2075,47565,16.89,17.2075,16.82,17.2075,47565,0.0,1.0
2023-04-17,16.02,16.47,15.75,16.47,68770,16.02,16.47,15.75,16.47,68770,0.0,1.0
2023-04-18,15.98,16.24,15.94,16.18,42024,15.98,16.24,15.94,16.18,42024,0.0,1.0
2023-04-19,15.58,15.98,15.33,15.95,138055,15.58,15.98,15.33,15.95,138055,0.0,1.0
2023-04-20,15.8,15.83,15.48,15.55,91171,15.8,15.83,15.48,15.55,91171,0.0,1.0
2023-04-21,15.76,15.94,15.495,15.94,92516,15.76,15.94,15.495,15.94,92516,0.0,1.0
2023-04-24,16.19,16.26,15.92,16.13,107116,16.19,16.26,15.92,16.13,107116,0.0,1.0
2023-04-25,16.21,16.5375,16.1,16.2,35067,16.21,16.5375,16.1,16.2,35067,0.0,1.0
2023-04-26,15.94,16.2035,15.85,16.1,26593,15.94,16.2035,15.85,16.1,26593,0.0,1.0
2023-04-27,16.29,16.51,16.17,16.39,38126,16.29,16.51,16.17,16.39,38126,0.0,1.0
2023-04-28,16.39,16.46,16.2301,16.45,33398,16.39,16.46,16.2301,16.45,33398,0.0,1.0
2023-05-01,16.32,16.55,16.15,16.42,39680,16.32,16.55,16.15,16.42,39680,0.0,1.0
2023-05-02,16.42,16.43,16.22,16.29,12085,16.42,16.43,16.22,16.29,12085,0.0,1.0
2023-05-03,16.92,17.11,16.75,16.75,116569,16.92,17.11,16.75,16.75,116569,0.0,1.0
2023-05-04,17.14,17.37,17.04,17.05,72090,17.14,17.37,17.04,17.05,72090,0.0,1.0
2023-05-05,17.46,17.485,17.14,17.22,53170,17.46,17.485,17.14,17.22,53170,0.0,1.0
2023-05-08,16.85,17.09,16.71,17.09,24588,16.85,17.09,16.71,17.09,24588,0.0,1.0
2023-05-09,17.02,17.08,16.62,16.64,39020,17.02,17.08,16.62,16.64,39020,0.0,1.0
2023-05-10,17.25,17.43,17.09,17.19,34493,17.25,17.43,17.09,17.19,34493,0.0,1.0
2023-05-11,17.73,18.24,17.68,18.2,154353,17.73,18.24,17.68,18.2,154353,0.0,1.0
2023-05-12,17.8,18.04,17.49,17.75,93030,17.8,18.04,17.49,17.75,93030,0.0,1.0
2023-05-15,18.41,18.5499,18.04,18.08,221629,18.41,18.5499,18.04,18.08,221629,0.0,1.0
2023-05-16,18.81,18.98,18.62,18.7,132306,18.81,18.98,18.62,18.7,132306,0.0,1.0
2023-05-17,18.99,19.2999,18.85,18.95,186885,18.99,19.2999,18.85,18.95,186885,0.0,1.0
2023-05-18,18.46,18.83,18.39,18.83,84913,18.46,18.83,18.39,18.83,84913,0.0,1.0
2023-05-19,18.69,18.84,18.43,18.44,64893,18.69,18.84,18.43,18.44,64893,0.0,1.0
2023-05-22,18.84,19.07,18.65,18.93,92658,18.84,19.07,18.65,18.93,92658,0.0,1.0
2023-05-23,18.04,18.51,17.86,18.51,56974,18.04,18.51,17.86,18.51,56974,0.0,1.0
2023-05-24,18.22,18.39,17.96,18.02,19154,18.22,18.39,17.96,18.02,19154,0.0,1.0
2023-05-25,18.01,18.3,17.58,18.3,20028,18.01,18.3,17.58,18.3,20028,0.0,1.0
2023-05-26,18.1,18.27,17.94,17.98,43170,18.1,18.27,17.94,17.98,43170,0.0,1.0
2023-05-30,18.42,18.59,18.32,18.42,45003,18.42,18.59,18.32,18.42,45003,0.0,1.0
2023-05-31,18.5,18.895,18.47,18.68,66975,18.5,18.895,18.47,18.68,66975,0.0,1.0
2023-06-01,18.38,18.42,17.83,18.42,51522,18.38,18.42,17.83,18.42,51522,0.0,1.0
2023-06-02,18.4,18.51,18.09,18.41,60900,18.4,18.51,18.09,18.41,60900,0.0,1.0
2023-06-05,18.57,18.66,18.4,18.4,61255,18.57,18.66,18.4,18.4,61255,0.0,1.0
2023-06-06,19.02,19.04,18.76,18.83,38440,19.02,19.04,18.76,18.83,38440,0.0,1.0
2023-06-07,19.08,19.3475,18.676,19.29,113177,19.08,19.3475,18.676,19.29,113177,0.0,1.0
2023-06-08,19.11,19.11,18.82,19.03,23247,19.11,19.11,18.82,19.03,23247,0.0,1.0
2023-06-09,19.42,19.64,19.15,19.15,36619,19.42,19.64,19.15,19.15,36619,0.0,1.0
2023-06-12,20.07,20.39,19.94,20.0,118400,20.07,20.39,19.94,20.0,118400,0.0,1.0
2023-06-13,20.03,20.44,20.0,20.15,83658,20.03,20.44,20.0,20.15,83658,0.0,1.0
2023-06-14,19.6,19.98,19.51,19.64,69824,19.6,19.98,19.51,19.64,69824,0.0,1.0
2023-06-15,20.09,20.26,19.87,19.88,88801,20.09,20.26,19.87,19.88,88801,0.0,1.0
2023-06-16,19.94,20.43,19.84,20.22,154413,19.94,20.43,19.84,20.22,154413,0.0,1.0
2023-06-20,19.06,19.52,18.89,19.5,99382,19.06,19.52,18.89,19.5,99382,0.0,1.0
2023-06-21,18.55,18.98,18.43,18.98,41021,18.55,18.98,18.43,18.98,41021,0.0,1.0
2023-06-22,18.5,18.8201,18.45,18.78,119517,18.5,18.8201,18.45,18.78,119517,0.0,1.0
2023-06-23,18.31,18.73,18.02,18.43,134312,18.31,18.73,18.02,18.43,134312,0.0,1.0
2023-06-26,17.83,18.24,17.64,18.24,54581,17.83,18.24,17.64,18.24,54581,0.0,1.0
2023-06-27,17.69,17.92,17.44,17.92,54122,17.69,17.92,17.44,17.92,54122,0.0,1.0
2023-06-28,17.71,17.775,17.5,17.64,69765,17.71,17.775,17.5,17.64,69765,0.0,1.0
2023-06-29,17.31,17.685,17.18,17.685,40746,17.31,17.685,17.18,17.685,40746,0.0,1.0
2023-06-30,17.75,17.8,17.22,17.27,54954,17.75,17.8,17.22,17.27,54954,0.0,1.0
2023-07-03,17.48,17.78,17.44,17.72,48533,17.48,17.78,17.44,17.72,48533,0.0,1.0
2023-07-05,17.54,17.72,17.46,17.58,48578,17.54,17.72,17.46,17.58,48578,0.0,1.0
2023-07-06,17.18,17.36,17.02,17.31,32812,17.18,17.36,17.02,17.31,32812,0.0,1.0
2023-07-07,17.45,17.59,17.05,17.1,21986,17.45,17.59,17.05,17.1,21986,0.0,1.0
2023-07-10,17.63,17.69,17.32,17.53,38471,17.63,17.69,17.32,17.53,38471,0.0,1.0
2023-07-11,17.45,17.64,17.37,17.62,22431,17.45,17.64,17.37,17.62,22431,0.0,1.0
2023-07-12,18.3,18.34,18.02,18.06,82527,18.3,18.34,18.02,18.06,82527,0.0,1.0
2023-07-13,18.93,18.98,18.665,18.725,65147,18.93,18.98,18.665,18.725,65147,0.0,1.0
2023-07-14,18.9,19.345,18.541,19.015,28822,18.9,19.345,18.541,19.015,28822,0.0,1.0
2023-07-17,19.02,19.08,18.61,18.88,43913,19.02,19.08,18.61,18.88,43913,0.0,1.0
2023-07-18,19.68,19.7,19.48,19.5,57347,19.68,19.7,19.48,19.5,57347,0.0,1.0
2023-07-19,20.04,20.3,19.85,20.13,71450,20.04,20.3,19.85,20.13,71450,0.0,1.0
2023-07-20,19.19,19.68,19.155,19.6,31839,19.19,19.68,19.155,19.6,31839,0.0,1.0
2023-07-21,19.4,20.02,19.13,19.13,14683,19.4,20.02,19.13,19.13,14683,0.0,1.0
2023-07-24,19.08,19.34,18.97,19.34,32070,19.08,19.34,18.97,19.34,32070,0.0,1.0
2023-07-25,18.04,18.46,17.91,18.46,48356,18.04,18.46,17.91,18.46,48356,0.0,1.0
2023-07-26,18.57,18.69,18.35,18.36,48153,18.57,18.69,18.35,18.36,48153,0.0,1.0
2023-07-27,18.42,18.78,18.41,18.75,41071,18.42,18.78,18.41,18.75,41071,0.0,1.0
2023-07-28,18.62,18.84,18.4229,18.58,80323,18.62,18.84,18.4229,18.58,80323,0.0,1.0
2023-07-31,19.04,19.31,18.96,19.12,75759,19.04,19.31,18.96,19.12,75759,0.0,1.0
2023-08-01,18.75,19.1,18.53,19.08,135170,18.75,19.1,18.53,19.08,135170,0.0,1.0
2023-08-02,18.34,18.6299,18.205,18.58,34940,18.34,18.6299,18.205,18.58,34940,0.0,1.0
2023-08-03,18.35,18.36,18.1,18.1,9647,18.35,18.36,18.1,18.1,9647,0.0,1.0
2023-08-04,18.41,18.9495,18.395,18.9495,7528,18.41,18.9495,18.395,18.9495,7528,0.0,1.0
2023-08-07,18.66,18.78,18.45,18.735,29826,18.66,18.78,18.45,18.735,29826,0.0,1.0
2023-08-08,18.26,18.4,18.117,18.31,26424,18.26,18.4,18.117,18.31,26424,0.0,1.0
2023-08-09,17.7,17.89,17.51,17.86,50614,17.7,17.89,17.51,17.86,50614,0.0,1.0
2023-08-10,17.41,17.48,17.29,17.3,71682,17.41,17.48,17.29,17.3,71682,0.0,1.0
2023-08-11,17.47,17.61,17.11,17.11,50926,17.47,17.61,17.11,17.11,50926,0.0,1.0
2023-08-14,16.57,16.78,16.4405,16.69,59449,16.57,16.78,16.4405,16.69,59449,0.0,1.0
2023-08-15,16.5,16.51,16.23,16.32,38595,16.5,16.51,16.23,16.32,38595,0.0,1.0
2023-08-16,16.23,16.55,16.111,16.42,21108,16.23,16.55,16.111,16.42,21108,0.0,1.0
2023-08-17,16.53,16.6,16.37,16.59,28597,16.53,16.6,16.37,16.59,28597,0.0,1.0
2023-08-18,16.47,16.64,16.18,16.6385,10830,16.47,16.64,16.18,16.6385,10830,0.0,1.0
2023-08-21,16.7,16.8,16.27,16.55,27003,16.7,16.8,16.27,16.55,27003,0.0,1.0
2023-08-22,16.53,16.87,16.365,16.83,9806,16.53,16.87,16.365,16.83,9806,0.0,1.0
2023-08-23,17.09,17.2236,16.94,17.02,13548,17.09,17.2236,16.94,17.02,13548,0.0,1.0
2023-08-24,16.55,16.8,16.4,16.8,17900,16.55,16.8,16.4,16.8,17900,0.0,1.0
2023-08-25,16.51,16.905,16.29,16.65,13436,16.51,16.905,16.29,16.65,13436,0.0,1.0
2023-08-28,16.33,16.6116,16.21,16.33,35535,16.33,16.6116,16.21,16.33,35535,0.0,1.0
2023-08-29,16.74,16.74,16.03,16.3,61716,16.74,16.74,16.03,16.3,61716,0.0,1.0
2023-08-30,16.52,16.82,16.43,16.59,16951,16.52,16.82,16.43,16.59,16951,0.0,1.0
2023-08-31,16.25,16.35,16.12,16.12,25455,16.25,16.35,16.12,16.12,25455,0.0,1.0
2023-09-01,16.3,16.87,16.1,16.87,18675,16.3,16.87,16.1,16.87,18675,0.0,1.0
2023-09-05,16.85,16.94,16.28,16.47,99731,16.85,16.94,16.28,16.47,99731,0.0,1.0
2023-09-06,16.49,16.86,16.2775,16.86,46213,16.49,16.86,16.2775,16.86,46213,0.0,1.0
2023-09-07,16.63,16.69,16.23,16.23,56193,16.63,16.69,16.23,16.23,56193,0.0,1.0
2023-09-08,16.61,17.0,16.3956,16.63,23604,16.61,17.0,16.3956,16.63,23604,0.0,1.0
2023-09-11,16.52,16.7382,16.16,16.61,24044,16.52,16.7382,16.16,16.61,24044,0.0,1.0
2023-09-12,16.6,16.62,16.315,16.6,5696,16.6,16.62,16.315,16.6,5696,0.0,1.0
2023-09-13,16.47,16.49,16.22,16.3,8638,16.47,16.49,16.22,16.3,8638,0.0,1.0
2023-09-14,16.26,16.9,16.01,16.46,82148,16.26,16.9,16.01,16.46,82148,0.0,1.0
2023-09-15,16.61,16.76,16.1,16.34,12542,16.61,16.76,16.1,16.34,12542,0.0,1.0
2023-09-18,16.41,16.68,16.06,16.31,30035,16.41,16.68,16.06,16.31,30035,0.0,1.0
2023-09-19,16.46,16.67,16.26,16.4,80827,16.46,16.67,16.26,16.4,80827,0.0,1.0
2023-09-20,16.5,16.9,16.5,16.59,11486,16.5,16.9,16.5,16.59,11486,0.0,1.0
2023-09-21,16.8,16.8,16.31,16.31,14362,16.8,16.8,16.31,16.31,14362,0.0,1.0
2023-09-22,16.52,16.97,16.5,16.83,5622,16.52,16.97,16.5,16.83,5622,0.0,1.0
2023-09-25,16.47,16.97,16.45,16.97,24803,16.47,16.97,16.45,16.97,24803,0.0,1.0
2023-09-26,15.93,16.35,15.79,16.09,52750,15.93,16.35,15.79,16.09,52750,0.0,1.0
2023-09-27,16.0,16.105,15.83,16.0,20116,16.0,16.105,15.83,16.0,20116,0.0,1.0
2023-09-28,15.52,15.8,15.4011,15.64,49895,15.52,15.8,15.4011,15.64,49895,0.0,1.0
2023-09-29,15.69,16.2342,15.41,15.64,21637,15.69,16.2342,15.41,15.64,21637,0.0,1.0
2023-10-02,15.57,16.18,15.28,15.82,133693,15.57,16.18,15.28,15.82,133693,0.0,1.0
2023-10-03,14.89,15.45,14.71,15.45,99417,14.89,15.45,14.71,15.45,99417,0.0,1.0
2023-10-04,14.55,14.75,14.1,14.75,564161,14.55,14.75,14.1,14.75,564161,0.0,1.0
2023-10-05,13.97,14.3,13.83,14.23,64046,13.97,14.3,13.83,14.23,64046,0.0,1.0
2023-10-06,14.23,14.28,13.83,13.97,158604,14.23,14.28,13.83,13.97,158604,0.0,1.0
2023-10-09,12.5,12.82,12.3,12.65,179162,12.5,12.82,12.3,12.65,179162,0.0,1.0
2023-10-10,13.02,13.2,12.85,12.91,198339,13.02,13.2,12.85,12.91,198339,0.0,1.0
2023-10-11,12.98,13.27,12.88,13.09,115935,12.98,13.27,12.88,13.09,115935,0.0,1.0
2023-10-12,13.02,13.25,12.999,13.24,121713,13.02,13.25,12.999,13.24,121713,0.0,1.0
2023-10-13,12.98,13.13,12.85,13.02,72373,12.98,13.13,12.85,13.02,72373,0.0,1.0
2023-10-16,12.99,13.23,12.83,13.23,186649,12.99,13.23,12.83,13.23,186649,0.0,1.0
2023-10-17,13.17,13.24,12.94,12.95,130972,13.17,13.24,12.94,12.95,130972,0.0,1.0
2023-10-18,13.25,13.39,13.155,13.17,51282,13.25,13.39,13.155,13.17,51282,0.0,1.0
2023-10-19,12.79,13.37,12.7459,13.32,76586,12.79,13.37,12.7459,13.32,76586,0.0,1.0
2023-10-20,12.71,12.74,12.41,12.61,36908,12.71,12.74,12.41,12.61,36908,0.0,1.0
2023-10-23,12.25,12.57,12.11,12.57,77174,12.25,12.57,12.11,12.57,77174,0.0,1.0
2023-10-24,12.69,12.69,12.42,12.58,99130,12.69,12.69,12.42,12.58,99130,0.0,1.0
2023-10-25,12.57,12.76,12.41,12.45,68160,12.57,12.76,12.41,12.45,68160,0.0,1.0
2023-10-26,12.19,12.38,12.11,12.31,64162,12.19,12.38,12.11,12.31,64162,0.0,1.0
2023-10-27,12.21,12.45,12.16,12.16,24417,12.21,12.45,12.16,12.16,24417,0.0,1.0
2023-10-30,13.17,13.29,12.82,12.87,102997,13.17,13.29,12.82,12.87,102997,0.0,1.0
2023-10-31,13.5,13.56,13.29,13.35,17764,13.5,13.56,13.29,13.35,17764,0.0,1.0
2023-11-01,13.64,13.66,13.4,13.5,72688,13.64,13.66,13.4,13.5,72688,0.0,1.0
2023-11-02,14.27,14.49,14.25,14.36,83604,14.27,14.49,14.25,14.36,83604,0.0,1.0
2023-11-03,14.71,14.935,14.58,14.7,48110,14.71,14.935,14.58,14.7,48110,0.0,1.0
2023-11-06,14.76,14.97,14.66,14.97,32518,14.76,14.97,14.66,14.97,32518,0.0,1.0
2023-11-07,15.05,15.31,14.955,15.07,20293,15.05,15.31,14.955,15.07,20293,0.0,1.0
2023-11-08,14.71,15.14,14.625,15.12,64620,14.71,15.14,14.625,15.12,64620,0.0,1.0
2023-11-09,14.0,14.55,13.97,14.42,54608,14.0,14.55,13.97,14.42,54608,0.0,1.0
2023-11-10,14.18,14.19,13.87,13.98,54306,14.18,14.19,13.87,13.98,54306,0.0,1.0
2023-11-13,13.34,13.61,13.33,13.52,37319,13.34,13.61,13.33,13.52,37319,0.0,1.0
2023-11-14,14.74,14.9,14.22,14.32,235533,14.74,14.9,14.22,14.32,235533,0.0,1.0
2023-11-15,15.24,15.33,14.92,15.33,100350,15.24,15.33,14.92,15.33,100350,0.0,1.0
2023-11-16,15.16,15.33,15.01,15.035,34836,15.16,15.33,15.01,15.035,34836,0.0,1.0
2023-11-17,15.34,15.39,15.21,15.285,23275,15.34,15.39,15.21,15.285,23275,0.0,1.0
2023-11-20,15.17,15.44,15.17,15.37,68714,15.17,15.44,15.17,15.37,68714,0.0,1.0
2023-11-21,15.82,16.01,15.63,15.92,201054,15.82,16.01,15.63,15.92,201054,0.0,1.0
2023-11-22,16.18,16.45,16.065,16.29,92789,16.18,16.45,16.065,16.29,92789,0.0,1.0
2023-11-24,16.6,16.6,16.32,16.32,87956,16.6,16.6,16.32,16.32,87956,0.0,1.0
2023-11-27,17.12,17.2,16.88,17.05,110527,17.12,17.2,16.88,17.05,110527,0.0,1.0
2023-11-28,17.45,17.52,17.34,17.47,65409,17.45,17.52,17.34,17.47,65409,0.0,1.0
2023-11-29,17.62,17.755,17.48,17.74,42212,17.62,17.755,17.48,17.74,42212,0.0,1.0
2023-11-30,17.22,17.36,17.12,17.29,44746,17.22,17.36,17.12,17.29,44746,0.0,1.0
2023-12-01,17.44,17.52,17.06,17.07,86771,17.44,17.52,17.06,17.07,86771,0.0,1.0
2023-12-04,17.61,17.68,17.5,17.58,59256,17.61,17.68,17.5,17.58,59256,0.0,1.0
2023-12-05,18.13,18.285,18.0,18.04,82257,18.13,18.285,18.0,18.04,82257,0.0,1.0
2023-12-06,17.94,18.14,17.86,18.14,36924,17.94,18.14,17.86,18.14,36924,0.0,1.0
2023-12-07,18.32,18.33,18.1,18.14,23330,18.32,18.33,18.1,18.14,23330,0.0,1.0
2023-12-08,18.24,18.48,18.08,18.48,23690,18.24,18.48,18.08,18.48,23690,0.0,1.0
2023-12-11,17.16,17.4522,17.05,17.31,41991,17.16,17.4522,17.05,17.31,41991,0.0,1.0
2023-12-12,17.34,17.53,17.155,17.52,47745,17.34,17.53,17.155,17.52,47745,0.0,1.0
2023-12-13,18.04,18.04,17.375,17.39,70238,18.04,18.04,17.375,17.39,70238,0.0,1.0
2023-12-14,18.81,18.89,18.445,18.8,71986,18.81,18.89,18.445,18.8,71986,0.0,1.0
2023-12-15,18.85,19.02,18.675,19.02,204250,18.85,19.02,18.675,19.02,204250,0.0,1.0
2023-12-18,19.54,19.54,19.26,19.37,50055,19.54,19.54,19.26,19.37,50055,0.0,1.0
2023-12-19,19.65,19.65,19.385,19.56,31311,19.65,19.65,19.385,19.56,31311,0.0,1.0
2023-12-20,19.71,20.0,19.6,19.92,51791,19.71,20.0,19.6,19.92,51791,0.0,1.0
2023-12-21,19.47,19.51,19.23,19.48,13928,19.47,19.51,19.23,19.48,13928,0.0,1.0
2023-12-22,19.39,19.82,19.31,19.31,11643,19.39,19.82,19.31,19.31,11643,0.0,1.0
2023-12-26,19.13,19.13,18.93,19.07,30219,19.13,19.13,18.93,19.07,30219,0.0,1.0
2023-12-27,19.42,19.47,19.22,19.38,37636,19.42,19.47,19.22,19.38,37636,0.0,1.0
2023-12-28,19.15,19.375,19.1,19.31,73991,19.15,19.375,19.1,19.31,73991,0.0,1.0
2023-12-29,19.14,19.81,19.13,19.81,72858,19.14,19.81,19.13,19.81,72858,0.0,1.0
2024-01-02,18.89,19.57,18.77,19.55,217726,18.89,19.57,18.77,19.55,217726,0.0,1.0
2024-01-03,18.13,18.58,18.02,18.58,128347,18.13,18.58,18.02,18.58,128347,0.0,1.0
2024-01-04,18.54,18.61,18.38,18.4,17963,18.54,18.61,18.38,18.4,17963,0.0,1.0
2024-01-05,18.27,18.41,18.19,18.35,22178,18.27,18.41,18.19,18.35,22178,0.0,1.0
2024-01-08,18.32,18.36,18.05,18.34,34606,18.32,18.36,18.05,18.34,34606,0.0,1.0
2024-01-09,17.9,18.22,17.87,17.9,25633,17.9,18.22,17.87,17.9,25633,0.0,1.0
2024-01-10,17.98,18.38,17.96,18.06,122817,17.98,18.38,17.96,18.06,122817,0.0,1.0
2024-01-11,18.05,18.395,18.02,18.395,52319,18.05,18.395,18.02,18.395,52319,0.0,1.0
2024-01-12,18.145,18.24,18.0,18.24,45268,18.145,18.24,18.0,18.24,45268,0.0,1.0
2024-01-16,17.13,17.47,16.9627,17.46,56293,17.13,17.47,16.9627,17.46,56293,0.0,1.0
2024-01-17,17.11,17.27,17.075,17.15,11989,17.11,17.27,17.075,17.15,11989,0.0,1.0
2024-01-18,17.45,17.89,17.39,17.46,59628,17.45,17.89,17.39,17.46,59628,0.0,1.0
2024-01-19,17.855,17.89,17.43,17.705,144137,17.855,17.89,17.43,17.705,144137,0.0,1.0
2024-01-22,17.25,17.505,17.03,17.22,31156,17.25,17.505,17.03,17.22,31156,0.0,1.0
2024-01-23,16.86,17.06,16.81,17.0484,18655,16.86,17.06,16.81,17.0484,18655,0.0,1.0
2024-01-24,17.28,17.395,17.19,17.395,16273,17.28,17.395,17.19,17.395,16273,0.0,1.0
2024-01-25,17.31,17.54,17.28,17.48,14959,17.31,17.54,17.28,17.48,14959,0.0,1.0
2024-01-26,17.295,17.69,17.15,17.69,19384,17.295,17.69,17.15,17.69,19384,0.0,1.0
2024-01-29,18.05,18.155,17.63,17.63,44468,18.05,18.155,17.63,17.63,44468,0.0,1.0
2024-01-30,17.65,17.94,17.48,17.92,86944,17.65,17.94,17.48,17.92,86944,0.0,1.0
2024-01-31,17.94,18.31,17.89,18.28,35262,17.94,18.31,17.89,18.28,35262,0.0,1.0
2024-02-01,17.64,17.83,17.49,17.58,43431,17.64,17.83,17.49,17.58,43431,0.0,1.0
2024-02-02,17.45,17.68,17.34,17.65,66559,17.45,17.68,17.34,17.65,66559,0.0,1.0
2024-02-05,17.09,17.48,16.97,17.44,29955,17.09,17.48,16.97,17.44,29955,0.0,1.0
2024-02-06,17.32,17.5,17.12,17.16,53868,17.32,17.5,17.12,17.16,53868,0.0,1.0
2024-02-07,17.67,17.83,17.48,17.7,30276,17.67,17.83,17.48,17.7,30276,0.0,1.0
2024-02-08,17.17,17.34,17.09,17.32,20178,17.17,17.34,17.09,17.32,20178,0.0,1.0
2024-02-09,17.16,17.28,16.59,17.0,80736,17.16,17.28,16.59,17.0,80736,0.0,1.0
2024-02-12,17.25,17.42,17.13,17.25,77113,17.25,17.42,17.13,17.25,77113,0.0,1.0
2024-02-13,17.03,17.25,16.87,17.09,54016,17.03,17.25,16.87,17.09,54016,0.0,1.0
2024-02-14,17.2,17.24,17.02,17.16,109795,17.2,17.24,17.02,17.16,109795,0.0,1.0
2024-02-15,17.4,17.5,17.31,17.33,48417,17.4,17.5,17.31,17.33,48417,0.0,1.0
2024-02-16,17.35,17.45,17.1424,17.25,105274,17.35,17.45,17.1424,17.25,105274,0.0,1.0
2024-02-20,17.45,17.78,17.35,17.75,84198,17.45,17.78,17.35,17.75,84198,0.0,1.0
2024-02-21,17.25,17.365,17.21,17.26,40685,17.25,17.365,17.21,17.26,40685,0.0,1.0
2024-02-22,17.28,17.4499,17.25,17.25,20981,17.28,17.4499,17.25,17.25,20981,0.0,1.0
2024-02-23,17.3,17.36,17.18,17.2,21691,17.3,17.36,17.18,17.2,21691,0.0,1.0
2024-02-26,16.55,17.0,16.52,17.0,43370,16.55,17.0,16.52,17.0,43370,0.0,1.0
2024-02-27,16.84,17.0333,16.562,16.6,107228,16.84,17.0333,16.562,16.6,107228,0.0,1.0
2024-02-28,16.56,16.8089,16.55,16.8,32588,16.56,16.8089,16.55,16.8,32588,0.0,1.0
2024-02-29,17.09,17.34,17.03,17.23,40572,17.09,17.34,17.03,17.23,40572,0.0,1.0
2024-03-01,17.28,17.33,17.05,17.05,103816,17.28,17.33,17.05,17.05,103816,0.0,1.0
2024-03-04,17.42,17.5,17.23,17.29,53475,17.42,17.5,17.23,17.29,53475,0.0,1.0
2024-03-05,16.94,17.2,16.919,17.2,17081,16.94,17.2,16.919,17.2,17081,0.0,1.0
2024-03-06,17.61,17.635,17.49,17.49,70209,17.61,17.635,17.49,17.49,70209,0.0,1.0
2024-03-07,17.49,17.53,17.43,17.45,39131,17.49,17.53,17.43,17.45,39131,0.0,1.0
2024-03-08,17.6,17.74,17.3403,17.63,40790,17.6,17.74,17.3403,17.63,40790,0.0,1.0
2024-03-11,17.68,17.74,17.52,17.52,36116,17.68,17.74,17.52,17.52,36116,0.0,1.0
2024-03-12,17.06,17.47,16.94,17.41,34075,17.06,17.47,16.94,17.41,34075,0.0,1.0
2024-03-13,16.76,17.02,16.7305,16.95,23487,16.76,17.02,16.7305,16.95,23487,0.0,1.0
2024-03-14,17.03,17.49,16.85,17.49,33334,17.03,17.49,16.85,17.49,33334,0.0,1.0
2024-03-15,16.87,17.17,16.7,17.165,61854,16.87,17.17,16.7,17.165,61854,0.0,1.0
2024-03-18,16.97,17.07,16.735,16.87,41044,16.97,17.07,16.735,16.87,41044,0.0,1.0
2024-03-19,17.13,17.2,16.9,16.9,32442,17.13,17.2,16.9,16.9,32442,0.0,1.0
2024-03-20,17.42,17.43,16.9608,17.0,51348,17.42,17.43,16.9608,17.0,51348,0.0,1.0
2024-03-21,17.76,18.22,17.7591,18.19,24361,17.76,18.22,17.7591,18.19,24361,0.0,1.0
2024-03-22,17.67,17.77,17.5607,17.68,6438,17.67,17.77,17.5607,17.68,6438,0.0,1.0
2024-03-25,17.65,17.69,17.55,17.68,10785,17.65,17.69,17.55,17.68,10785,0.0,1.0
2024-03-26,17.12,17.31,17.12,17.31,39981,17.12,17.31,17.12,17.31,39981,0.0,1.0
2024-03-27,17.31,17.43,17.1,17.15,52755,17.31,17.43,17.1,17.15,52755,0.0,1.0
2024-03-28,16.92,17.09,16.75,17.07,26200,16.92,17.09,16.75,17.07,26200,0.0,1.0
2024-04-01,16.88,17.02,16.79,17.02,78941,16.88,17.02,16.79,17.02,78941,0.0,1.0
2024-04-02,16.41,16.57,16.26,16.39,52507,16.41,16.57,16.26,16.39,52507,0.0,1.0
2024-04-03,16.4,16.7179,16.25,16.36,24956,16.4,16.7179,16.25,16.36,24956,0.0,1.0
2024-04-04,16.03,16.39,16.03,16.24,41910,16.03,16.39,16.03,16.24,41910,0.0,1.0
2024-04-05,16.01,16.12,15.51,16.0,13854,16.01,16.12,15.51,16.0,13854,0.0,1.0
2024-04-08,16.95,17.07,16.25,16.51,47632,16.95,17.07,16.25,16.51,47632,0.0,1.0
2024-04-09,16.8,16.9409,16.26,16.83,16941,16.8,16.9409,16.26,16.83,16941,0.0,1.0
2024-04-10,16.32,16.6232,16.32,16.6232,9800,16.32,16.6232,16.32,16.6232,9800,0.0,1.0
2024-04-11,16.46,16.47,15.91,16.15,10140,16.46,16.47,15.91,16.15,10140,0.0,1.0
2024-04-12,15.92,16.32,15.86,16.035,15587,15.92,16.32,15.86,16.035,15587,0.0,1.0
2024-04-15,16.14,16.48,15.79,16.48,16089,16.14,16.48,15.79,16.48,16089,0.0,1.0
2024-04-16,16.7,16.7999,16.4397,16.55,20024,16.7,16.7999,16.4397,16.55,20024,0.0,1.0
2024-04-17,16.49,16.59,16.2255,16.59,8816,16.49,16.59,16.2255,16.59,8816,0.0,1.0
2024-04-18,16.28,16.45,16.1702,16.28,13017,16.28,16.45,16.1702,16.28,13017,0.0,1.0
2024-04-19,16.42,16.5699,16.06,16.385,9741,16.42,16.5699,16.06,16.385,9741,0.0,1.0
2024-04-22,16.98,17.08,15.7301,16.25,9267,16.98,17.08,15.7301,16.25,9267,0.0,1.0
2024-04-23,16.575,16.97,16.31,16.88,8945,16.575,16.97,16.31,16.88,8945,0.0,1.0
2024-04-24,15.91,16.2492,15.46,16.23,51862,15.91,16.2492,15.46,16.23,51862,0.0,1.0
2024-04-25,15.66,15.92,15.57,15.7355,19284,15.66,15.92,15.57,15.7355,19284,0.0,1.0
2024-04-26,15.76,16.0,15.65,15.65,11223,15.76,16.0,15.65,15.65,11223,0.0,1.0
2024-04-29,16.21,16.34,15.8401,16.19,31984,16.21,16.34,15.8401,16.19,31984,0.0,1.0
2024-04-30,16.0,16.2752,15.7993,16.13,9767,16.0,16.2752,15.7993,16.13,9767,0.0,1.0
2024-05-01,16.0,16.495,16.0,16.16,24209,16.0,16.495,16.0,16.16,24209,0.0,1.0
2024-05-02,17.34,17.41,16.9345,17.01,39376,17.34,17.41,16.9345,17.01,39376,0.0,1.0
2024-05-03,17.55,17.55,17.16,17.32,170028,17.55,17.55,17.16,17.32,170028,0.0,1.0
2024-05-06,17.26,17.43,17.1401,17.43,7244,17.26,17.43,17.1401,17.43,7244,0.0,1.0
2024-05-07,17.33,17.61,17.11,17.53,45514,17.33,17.61,17.11,17.53,45514,0.0,1.0
2024-05-08,18.09,18.22,17.78,17.95,45271,18.09,18.22,17.78,17.95,45271,0.0,1.0
2024-05-09,18.12,18.32,18.06,18.06,11720,18.12,18.32,18.06,18.06,11720,0.0,1.0
2024-05-10,18.24,18.43,18.12,18.43,3925,18.24,18.43,18.12,18.43,3925,0.0,1.0
2024-05-13,18.17,18.3,18.095,18.3,6437,18.17,18.3,18.095,18.3,6437,0.0,1.0
2024-05-14,18.41,18.42,18.225,18.25,17721,18.41,18.42,18.225,18.25,17721,0.0,1.0
2024-05-15,18.48,18.48,18.22,18.47,6357,18.48,18.48,18.22,18.47,6357,0.0,1.0
2024-05-16,18.45,18.46,18.29,18.41,2709,18.45,18.46,18.29,18.41,2709,0.0,1.0
2024-05-17,18.32,18.38,18.32,18.34,2172,18.32,18.38,18.32,18.34,2172,0.0,1.0
2024-05-20,18.21,18.23,17.82,17.99,16370,18.21,18.23,17.82,17.99,16370,0.0,1.0
2024-05-21,18.24,18.33,17.86,18.13,7100,18.24,18.33,17.86,18.13,7100,0.0,1.0
2024-05-22,17.85,18.09,17.65,17.9,11213,17.85,18.09,17.65,17.9,11213,0.0,1.0
2024-05-23,17.26,17.67,17.12,17.54,11593,17.26,17.67,17.12,17.54,11593,0.0,1.0
2024-05-24,17.51,17.75,17.28,17.28,11676,17.51,17.75,17.28,17.28,11676,0.0,1.0
2024-05-28,17.49,17.705,17.3,17.35,16459,17.49,17.705,17.3,17.35,16459,0.0,1.0
2024-05-29,16.96,17.06,16.85,16.93,14991,16.96,17.06,16.85,16.93,14991,0.0,1.0
2024-05-30,17.6,17.63,17.12,17.16,43810,17.6,17.63,17.12,17.16,43810,0.0,1.0
2024-05-31,17.57,17.5899,17.01,17.53,6546,17.57,17.5899,17.01,17.53,6546,0.0,1.0
2024-06-03,17.8,17.93,17.52,17.89,6641,17.8,17.93,17.52,17.89,6641,0.0,1.0
2024-06-04,17.73,17.94,17.5,17.7901,1021,17.73,17.94,17.5,17.7901,1021,0.0,1.0
2024-06-05,17.16,17.3,17.12,17.3,12038,17.16,17.3,17.12,17.3,12038,0.0,1.0
2024-06-06,17.12,17.14,16.7,16.74,6150,17.12,17.14,16.7,16.74,6150,0.0,1.0
2024-06-07,16.88,17.58,16.65,16.71,7504,16.88,17.58,16.65,16.71,7504,0.0,1.0
2024-06-10,17.08,17.54,16.72,16.74,20493,17.08,17.54,16.72,16.74,20493,0.0,1.0
2024-06-11,17.04,17.5,17.0,17.26,4444,17.04,17.5,17.0,17.26,4444,0.0,1.0
2024-06-12,17.4,17.78,17.2127,17.59,23002,17.4,17.78,17.2127,17.59,23002,0.0,1.0
2024-06-13,16.95,17.17,16.85,17.02,17492,16.95,17.17,16.85,17.02,17492,0.0,1.0
2024-06-14,16.9,16.91,16.75,16.89,5159,16.9,16.91,16.75,16.89,5159,0.0,1.0
2024-06-17,17.23,17.38,16.75,17.05,3386,17.23,17.38,16.75,17.05,3386,0.0,1.0
2024-06-18,16.66,17.02,16.63,16.77,18592,16.66,17.02,16.63,16.77,18592,0.0,1.0
2024-06-20,16.34,16.44,16.125,16.17,9969,16.34,16.44,16.125,16.17,9969,0.0,1.0
2024-06-21,16.25,16.28,16.1,16.21,7422,16.25,16.28,16.1,16.21,7422,0.0,1.0
2024-06-24,16.22,16.49,16.11,16.15,15594,16.22,16.49,16.11,16.15,15594,0.0,1.0
2024-06-25,16.34,16.59,16.0692,16.0692,6360,16.34,16.59,16.0692,16.0692,6360,0.0,1.0
2024-06-26,16.09,16.27,15.95,16.23,17043,16.09,16.27,15.95,16.23,17043,0.0,1.0
2024-06-27,16.45,16.49,16.03,16.36,4000,16.45,16.49,16.03,16.36,4000,0.0,1.0
2024-06-28,16.16,16.6,16.16,16.5,8566,16.16,16.6,16.16,16.5,8566,0.0,1.0
2024-07-01,14.96,15.21,14.7324,15.17,50096,14.96,15.21,14.7324,15.17,50096,0.0,1.0
2024-07-02,14.66,14.74,14.09,14.5,39204,14.66,14.74,14.09,14.5,39204,0.0,1.0
2024-07-03,14.85,14.95,14.28,14.44,26031,14.85,14.95,14.28,14.44,26031,0.0,1.0
2024-07-05,15.54,15.6,14.96,14.96,50635,15.54,15.6,14.96,14.96,50635,0.0,1.0
2024-07-08,15.57,15.81,15.32,15.78,39944,15.57,15.81,15.32,15.78,39944,0.0,1.0
2024-07-09,15.55,15.94,15.55,15.94,14111,15.55,15.94,15.55,15.94,14111,0.0,1.0
2024-07-10,16.32,16.32,16.11,16.17,7829,16.32,16.32,16.11,16.17,7829,0.0,1.0
2024-07-11,16.4,16.63,16.3,16.58,83535,16.4,16.63,16.3,16.58,83535,0.0,1.0
2024-07-12,16.78,16.93,16.45,16.64,4063,16.78,16.93,16.45,16.64,4063,0.0,1.0
2024-07-15,16.44,16.59,16.37,16.44,24483,16.44,16.59,16.37,16.44,24483,0.0,1.0
2024-07-16,16.615,16.7,16.37,16.53,32918,16.615,16.7,16.37,16.53,32918,0.0,1.0
2024-07-17,16.41,16.75,16.25,16.39,11968,16.41,16.75,16.25,16.39,11968,0.0,1.0
2024-07-18,16.225,16.49,16.225,16.45,29882,16.225,16.49,16.225,16.45,29882,0.0,1.0
2024-07-19,16.24,16.44,15.9003,15.9003,8854,16.24,16.44,15.9003,15.9003,8854,0.0,1.0
2024-07-22,16.5,16.8,16.34,16.73,94708,16.5,16.8,16.34,16.73,94708,0.0,1.0
2024-07-23,16.49,16.605,16.47,16.5,118855,16.49,16.605,16.47,16.5,118855,0.0,1.0
2024-07-24,16.7,16.92,16.575,16.69,35796,16.7,16.92,16.575,16.69,35796,0.0,1.0
2024-07-25,16.39,16.46,16.06,16.24,5007,16.39,16.46,16.06,16.24,5007,0.0,1.0
2024-07-26,16.37,16.48,16.22,16.22,7449,16.37,16.48,16.22,16.22,7449,0.0,1.0
2024-07-29,15.25,15.69,15.25,15.63,13132,15.25,15.69,15.25,15.63,13132,0.0,1.0
2024-07-30,15.65,15.67,15.12,15.4,11747,15.65,15.67,15.12,15.4,11747,0.0,1.0
2024-07-31,15.41,15.74,15.4,15.5,40476,15.41,15.74,15.4,15.5,40476,0.0,1.0
2024-08-01,14.77,14.93,14.6,14.93,21505,14.77,14.93,14.6,14.93,21505,0.0,1.0
2024-08-02,14.65,14.65,14.37,14.64,13831,14.65,14.65,14.37,14.64,13831,0.0,1.0
2024-08-05,14.67,14.89,14.43,14.65,6188,14.67,14.89,14.43,14.65,6188,0.0,1.0
2024-08-06,15.17,15.31,14.54,14.91,57731,15.17,15.31,14.54,14.91,57731,0.0,1.0
2024-08-07,15.31,15.61,15.31,15.45,10751,15.31,15.61,15.31,15.45,10751,0.0,1.0
2024-08-08,16.41,16.61,16.21,16.33,18601,16.41,16.61,16.21,16.33,18601,0.0,1.0
2024-08-09,16.77,16.77,16.4755,16.52,8096,16.77,16.77,16.4755,16.52,8096,0.0,1.0
2024-08-12,16.23,16.23,15.83,15.95,5124,16.23,16.23,15.83,15.95,5124,0.0,1.0
2024-08-13,16.53,16.53,16.3,16.34,3063,16.53,16.53,16.3,16.34,3063,0.0,1.0
2024-08-14,16.11,16.26,15.8101,16.26,5507,16.11,16.26,15.8101,16.26,5507,0.0,1.0
2024-08-15,16.29,16.29,16.0762,16.25,6043,16.29,16.29,16.0762,16.25,6043,0.0,1.0
2024-08-16,16.25,16.26,15.7437,16.14,1477,16.25,16.26,15.7437,16.14,1477,0.0,1.0
2024-08-19,16.17,16.2,16.0,16.03,7834,16.17,16.2,16.0,16.03,7834,0.0,1.0
2024-08-20,16.1,16.1,15.51,16.04,3252,16.1,16.1,15.51,16.04,3252,0.0,1.0
2024-08-21,15.65,16.6,15.5421,15.62,16175,15.65,16.6,15.5421,15.62,16175,0.0,1.0
2024-08-22,15.8,15.98,15.41,15.73,8372,15.8,15.98,15.41,15.73,8372,0.0,1.0
2024-08-23,16.24,16.87,15.7556,15.869,9534,16.24,16.87,15.7556,15.869,9534,0.0,1.0
2024-08-26,16.64,16.75,16.5,16.65,6061,16.64,16.75,16.5,16.65,6061,0.0,1.0
2024-08-27,16.32,16.75,16.16,16.16,6062,16.32,16.75,16.16,16.16,6062,0.0,1.0
2024-08-28,16.72,16.76,16.54,16.55,7575,16.72,16.76,16.54,16.55,7575,0.0,1.0
2024-08-29,16.46,16.73,16.3344,16.37,3707,16.46,16.73,16.3344,16.37,3707,0.0,1.0
2024-08-30,16.75,16.84,16.52,16.7044,6473,16.75,16.84,16.52,16.7044,6473,0.0,1.0
2024-09-03,15.91,16.32,15.9,16.27,11942,15.91,16.32,15.9,16.27,11942,0.0,1.0
2024-09-04,16.2,16.3,15.83,15.83,7314,16.2,16.3,15.83,15.83,7314,0.0,1.0
2024-09-05,15.79,16.29,15.79,16.05,3202,15.79,16.29,15.79,16.05,3202,0.0,1.0
2024-09-06,15.84,16.49,15.7,16.49,3028,15.84,16.49,15.7,16.49,3028,0.0,1.0
2024-09-09,15.5,15.77,15.5,15.64,3007,15.5,15.77,15.5,15.64,3007,0.0,1.0
2024-09-10,15.85,15.85,15.29,15.49,6448,15.85,15.85,15.29,15.49,6448,0.0,1.0
2024-09-11,16.31,16.4699,16.03,16.21,13576,16.31,16.4699,16.03,16.21,13576,0.0,1.0
2024-09-12,16.81,16.89,16.4,16.51,2942,16.81,16.89,16.4,16.51,2942,0.0,1.0
2024-09-13,16.73,16.86,16.73,16.86,922,16.73,16.86,16.73,16.86,922,0.0,1.0
2024-09-16,15.72,16.03,15.72,15.83,17242,15.72,16.03,15.72,15.83,17242,0.0,1.0
2024-09-17,15.15,15.88,15.15,15.51,11006,15.15,15.88,15.15,15.51,11006,0.0,1.0
2024-09-18,15.625,15.735,15.4,15.43,3498,15.625,15.735,15.4,15.43,3498,0.0,1.0
2024-09-19,15.88,15.97,15.6,15.87,7123,15.88,15.97,15.6,15.87,7123,0.0,1.0
2024-09-20,15.65,15.85,15.45,15.5813,2508,15.65,15.85,15.45,15.5813,2508,0.0,1.0
2024-09-23,15.87,16.24,15.5506,15.67,5922,15.87,16.24,15.5506,15.67,5922,0.0,1.0
2024-09-24,15.96,16.0,15.96,16.0,914,15.96,16.0,15.96,16.0,914,0.0,1.0
2024-09-25,16.09,16.09,16.09,16.09,1673,16.09,16.09,16.09,16.09,1673,0.0,1.0
2024-09-26,16.226,16.5,16.2,16.25,9151,16.226,16.5,16.2,16.25,9151,0.0,1.0
2024-09-27,16.09,16.55,15.98,16.51,4277,16.09,16.55,15.98,16.51,4277,0.0,1.0
2024-09-30,16.9,16.95,16.69,16.69,7551,16.9,16.95,16.69,16.69,7551,0.0,1.0
2024-10-01,15.85,16.3,15.85,16.28,10818,15.85,16.3,15.85,16.28,10818,0.0,1.0
2024-10-02,15.975,15.975,15.975,15.975,709,15.975,15.975,15.975,15.975,709,0.0,1.0
2024-10-03,15.7,16.25,15.54,16.25,8882,15.7,16.25,15.54,16.25,8882,0.0,1.0
2024-10-04,16.09,16.1,15.53,15.53,7400,16.09,16.1,15.53,15.53,7400,0.0,1.0
2024-10-07,15.29,15.82,15.29,15.54,9646,15.29,15.82,15.29,15.54,9646,0.0,1.0
2024-10-08,16.0,16.08,15.4101,15.64,6139,16.0,16.08,15.4101,15.64,6139,0.0,1.0
2024-10-09,15.65,16.0,15.65,15.73,5743,15.65,16.0,15.65,15.73,5743,0.0,1.0
2024-10-10,15.65,16.07,15.58,15.58,7383,15.65,16.07,15.58,15.58,7383,0.0,1.0
2024-10-11,15.7362,16.21,15.35,15.35,1876,15.7362,16.21,15.35,15.35,1876,0.0,1.0
2024-10-14,15.605,15.665,15.32,15.615,11378,15.605,15.665,15.32,15.615,11378,0.0,1.0
2024-10-15,15.645,15.86,15.43,15.7,3579,15.645,15.86,15.43,15.7,3579,0.0,1.0
2024-10-16,15.86,16.19,15.44,15.44,6572,15.86,16.19,15.44,15.44,6572,0.0,1.0
2024-10-17,16.13,16.21,15.7,15.7,5239,16.13,16.21,15.7,15.7,5239,0.0,1.0
2024-10-18,16.23,16.25,16.0,16.0,4540,16.23,16.25,16.0,16.0,4540,0.0,1.0
2024-10-21,16.65,16.65,16.19,16.25,13543,16.65,16.65,16.19,16.25,13543,0.0,1.0
2024-10-22,15.92,16.09,15.91,16.09,3827,15.92,16.09,15.91,16.09,3827,0.0,1.0
2024-10-23,16.0,16.04,15.7122,15.92,10258,16.0,16.04,15.7122,15.92,10258,0.0,1.0
2024-10-24,15.75,15.98,15.55,15.98,3474,15.75,15.98,15.55,15.98,3474,0.0,1.0
2024-10-25,15.79,15.95,15.75,15.77,9781,15.79,15.95,15.75,15.77,9781,0.0,1.0
2024-10-28,15.89,15.94,15.75,15.9399,10780,15.89,15.94,15.75,15.9399,10780,0.0,1.0
2024-10-29,16.13,16.13,15.7,15.8,4265,16.13,16.13,15.7,15.8,4265,0.0,1.0
2024-10-30,16.02,16.48,16.02,16.06,9231,16.02,16.48,16.02,16.06,9231,0.0,1.0
2024-10-31,15.9,16.04,15.75,16.04,10899,15.9,16.04,15.75,16.04,10899,0.0,1.0
2024-11-01,15.98,16.0,15.74,15.845,4509,15.98,16.0,15.74,15.845,4509,0.0,1.0
2024-11-04,15.73,15.98,15.54,15.97,12038,15.73,15.98,15.54,15.97,12038,0.0,1.0
2024-11-05,16.48,16.48,16.11,16.11,2870,16.48,16.48,16.11,16.11,2870,0.0,1.0
2024-11-06,15.1,15.49,14.94,15.23,11137,15.1,15.49,14.94,15.23,11137,0.0,1.0
2024-11-07,15.22,15.4951,14.87,15.04,12295,15.22,15.4951,14.87,15.04,12295,0.0,1.0
2024-11-08,15.75,15.75,14.93,15.405,4743,15.75,15.75,14.93,15.405,4743,0.0,1.0
2024-11-11,14.93,15.13,14.8521,15.05,9692,14.93,15.13,14.8521,15.05,9692,0.0,1.0
2024-11-12,15.15,15.32,14.92,15.31,22057,15.15,15.32,14.92,15.31,22057,0.0,1.0
2024-11-13,15.9,16.15,15.6614,16.15,33293,15.9,16.15,15.6614,16.15,33293,0.0,1.0
2024-11-14,16.37,16.43,16.14,16.19,31705,16.37,16.43,16.14,16.19,31705,0.0,1.0
2024-11-15,16.23,16.23,15.83,15.915,8114,16.23,16.23,15.83,15.915,8114,0.0,1.0
2024-11-18,16.4,16.48,16.1335,16.43,9867,16.4,16.48,16.1335,16.43,9867,0.0,1.0
2024-11-19,16.31,16.31,16.01,16.01,4210,16.31,16.31,16.01,16.01,4210,0.0,1.0
2024-11-20,16.25,16.3,14.9546,16.07,4645,16.25,16.3,14.9546,16.07,4645,0.0,1.0
2024-11-21,16.01,16.11,15.615,15.615,3947,16.01,16.11,15.615,15.615,3947,0.0,1.0
2024-11-22,16.1403,16.24,15.9,16.24,7670,16.1403,16.24,15.9,16.24,7670,0.0,1.0
2024-11-25,16.4,16.4,16.11,16.23,5905,16.4,16.4,16.11,16.23,5905,0.0,1.0
2024-11-26,16.51,16.65,16.5,16.55,29753,16.51,16.65,16.5,16.55,29753,0.0,1.0
2024-11-27,16.1,16.4,16.1,16.4,2141,16.1,16.4,16.1,16.4,2141,0.0,1.0
2024-11-29,16.84,16.84,16.61,16.61,4817,16.84,16.84,16.61,16.61,4817,0.0,1.0
2024-12-02,16.14,16.76,16.0235,16.29,152812,16.14,16.76,16.0235,16.29,152812,0.0,1.0
2024-12-03,16.34,16.6099,16.315,16.38,9127,16.34,16.6099,16.315,16.38,9127,0.0,1.0
2024-12-04,16.12,16.3,16.0,16.13,14625,16.12,16.3,16.0,16.13,14625,0.0,1.0
2024-12-05,16.05,16.3127,15.73,16.06,14343,16.05,16.3127,15.73,16.06,14343,0.0,1.0
2024-12-06,16.27,16.27,15.81,15.84,4644,16.27,16.27,15.81,15.84,4644,0.0,1.0
2024-12-09,16.445,16.59,16.355,16.43,6269,16.445,16.59,16.355,16.43,6269,0.0,1.0
2024-12-10,16.38,16.68,16.175,16.625,11656,16.38,16.68,16.175,16.625,11656,0.0,1.0
2024-12-11,16.23,16.565,16.2,16.23,6575,16.23,16.565,16.2,16.23,6575,0.0,1.0
2024-12-12,16.04,16.39,16.04,16.39,2301,16.04,16.39,16.04,16.39,2301,0.0,1.0
2024-12-13,15.95,16.2,15.95,16.1874,2104,15.95,16.2,15.95,16.1874,2104,0.0,1.0
2024-12-16,16.44,16.49,16.13,16.22,104748,16.44,16.49,16.13,16.22,104748,0.0,1.0
2024-12-17,16.37,16.55,16.17,16.39,82295,16.37,16.55,16.17,16.39,82295,0.0,1.0
2024-12-18,15.75,16.39,15.75,16.31,118127,15.75,16.39,15.75,16.31,118127,0.0,1.0
2024-12-19,15.46,15.97,15.46,15.71,7315,15.46,15.97,15.46,15.71,7315,0.0,1.0
2024-12-20,15.81,16.0,15.59,15.59,4355,15.81,16.0,15.59,15.59,4355,0.0,1.0
2024-12-23,16.4,16.45,16.35,16.37,7840,16.4,16.45,16.35,16.37,7840,0.0,1.0
2024-12-24,17.4,17.4,16.84,16.84,32646,17.4,17.4,16.84,16.84,32646,0.0,1.0
2024-12-26,17.46,17.7,17.0303,17.23,20601,17.46,17.7,17.0303,17.23,20601,0.0,1.0
2024-12-27,17.2,17.28,16.97,17.13,22550,17.2,17.28,16.97,17.13,22550,0.0,1.0
2024-12-30,17.15,17.15,16.82,16.82,9197,17.15,17.15,16.82,16.82,9197,0.0,1.0
2024-12-31,17.245,17.338,16.71,17.26,6194,17.245,17.338,16.71,17.26,6194,0.0,1.0
2025-01-02,17.33,17.33,16.9,17.25,4703,17.33,17.33,16.9,17.25,4703,0.0,1.0
2025-01-03,17.43,17.49,17.0,17.44,14717,17.43,17.49,17.0,17.44,14717,0.0,1.0
2025-01-06,17.49,17.56,17.18,17.24,11811,17.49,17.56,17.18,17.24,11811,0.0,1.0
2025-01-07,17.11,17.5,17.11,17.47,10451,17.11,17.5,17.11,17.47,10451,0.0,1.0
2025-01-08,16.98,17.15,16.85,16.96,6314,16.98,17.15,16.85,16.96,6314,0.0,1.0
2025-01-10,16.76,16.93,16.44,16.46,5794,16.76,16.93,16.44,16.46,5794,0.0,1.0
2025-01-13,16.65,16.82,16.3,16.35,4728,16.65,16.82,16.3,16.35,4728,0.0,1.0
2025-01-14,16.74,16.875,16.43,16.79,24817,16.74,16.875,16.43,16.79,24817,0.0,1.0
2025-01-15,17.1,17.2625,17.04,17.04,5807,17.1,17.2625,17.04,17.04,5807,0.0,1.0
2025-01-16,16.6,17.03,16.6,16.68,18009,16.6,17.03,16.6,16.68,18009,0.0,1.0
2025-01-17,17.1,17.18,16.69,16.69,47488,17.1,17.18,16.69,16.69,47488,0.0,1.0
2025-01-21,17.5,17.79,17.27,17.5,114380,17.5,17.79,17.27,17.5,114380,0.0,1.0
2025-01-22,16.46,16.81,16.35,16.57,16845,16.46,16.81,16.35,16.57,16845,0.0,1.0
2025-01-23,16.22,16.5482,15.9962,16.37,73699,16.22,16.5482,15.9962,16.37,73699,0.0,1.0
2025-01-24,16.39,16.5,16.22,16.22,3150,16.39,16.5,16.22,16.22,3150,0.0,1.0
2025-01-27,16.11,16.54,15.85,15.86,19662,16.11,16.54,15.85,15.86,19662,0.0,1.0
2025-01-28,15.81,16.28,15.75,15.97,6335,15.81,16.28,15.75,15.97,6335,0.0,1.0
2025-01-29,16.32,16.36,15.88,16.36,7211,16.32,16.36,15.88,16.36,7211,0.0,1.0
2025-01-30,15.84,16.3,15.84,16.27,10877,15.84,16.3,15.84,16.27,10877,0.0,1.0
2025-01-31,15.88,16.3,15.77,16.02,23559,15.88,16.3,15.77,16.02,23559,0.0,1.0
2025-02-03,16.06,16.0986,15.67,16.01,20579,16.06,16.0986,15.67,16.01,20579,0.0,1.0
2025-02-04,16.55,16.62,16.02,16.09,12168,16.55,16.62,16.02,16.09,12168,0.0,1.0
2025-02-05,17.1,17.212,16.73,16.73,12903,17.1,17.212,16.73,16.73,12903,0.0,1.0
2025-02-06,16.43,17.0,16.43,16.75,4609,16.43,17.0,16.43,16.75,4609,0.0,1.0
2025-02-07,16.6786,16.705,16.38,16.38,2548,16.6786,16.705,16.38,16.38,2548,0.0,1.0
2025-02-10,16.66,16.8411,16.63,16.69,12704,16.66,16.8411,16.63,16.69,12704,0.0,1.0
2025-02-11,16.67,16.71,16.54,16.55,2756,16.67,16.71,16.54,16.55,2756,0.0,1.0
2025-02-12,16.24,16.33,16.24,16.33,2363,16.24,16.33,16.24,16.33,2363,0.0,1.0
2025-02-13,16.9,16.9,16.5,16.51,5505,16.9,16.9,16.5,16.51,5505,0.0,1.0
2025-02-14,16.99,17.0799,16.3,16.3,1785,16.99,17.0799,16.3,16.3,1785,0.0,1.0
2025-02-18,17.0499,17.0499,16.83,16.95,4541,17.0499,17.0499,16.83,16.95,4541,0.0,1.0
2025-02-19,17.77,18.05,17.5,17.87,49583,17.77,18.05,17.5,17.87,49583,0.0,1.0
2025-02-20,18.02,18.28,17.66,18.28,41638,18.02,18.28,17.66,18.28,41638,0.0,1.0
2025-02-21,17.82,17.96,17.602,17.96,9528,17.82,17.96,17.602,17.96,9528,0.0,1.0
2025-02-24,16.89,17.24,16.8154,17.12,11482,16.89,17.24,16.8154,17.12,11482,0.0,1.0
2025-02-25,17.45,17.46,17.32,17.32,5754,17.45,17.46,17.32,17.32,5754,0.0,1.0
2025-02-26,17.39,17.98,17.3,17.36,3200,17.39,17.98,17.3,17.36,3200,0.0,1.0
2025-02-27,17.31,17.67,17.1,17.67,4007,17.31,17.67,17.1,17.67,4007,0.0,1.0
2025-02-28,16.89,17.23,16.682,17.18,7882,16.89,17.23,16.682,17.18,7882,0.0,1.0
2025-03-03,16.85,17.3,16.85,17.2,5494,16.85,17.3,16.85,17.2,5494,0.0,1.0
2025-03-04,16.8,16.91,16.6348,16.74,4596,16.8,16.91,16.6348,16.74,4596,0.0,1.0
2025-03-05,16.61,16.86,16.61,16.86,3712,16.61,16.86,16.61,16.86,3712,0.0,1.0
2025-03-06,16.6,16.78,16.5697,16.78,5187,16.6,16.78,16.5697,16.78,5187,0.0,1.0
2025-03-07,16.61,17.04,16.38,16.62,15727,16.61,17.04,16.38,16.62,15727,0.0,1.0
2025-03-10,17.11,17.45,16.49,16.88,18734,17.11,17.45,16.49,16.88,18734,0.0,1.0
2025-03-11,16.87,17.195,16.86,16.96,4458,16.87,17.195,16.86,16.96,4458,0.0,1.0
2025-03-12,16.69,17.1399,16.69,16.94,2337,16.69,17.1399,16.69,16.94,2337,0.0,1.0
2025-03-13,17.2,17.2,16.87,17.07,5364,17.2,17.2,16.87,17.07,5364,0.0,1.0
2025-03-14,17.4045,17.4045,17.15,17.15,1547,17.4045,17.4045,17.15,17.15,1547,0.0,1.0
2025-03-17,17.69,17.69,17.2482,17.29,10145,17.69,17.69,17.2482,17.29,10145,0.0,1.0
2025-03-18,17.01,17.0421,16.8,17.0,3871,17.01,17.0421,16.8,17.0,3871,0.0,1.0
2025-03-19,16.98,17.0,16.67,16.83,5348,16.98,17.0,16.67,16.83,5348,0.0,1.0
2025-03-20,16.285,16.45,16.285,16.45,5470,16.285,16.45,16.285,16.45,5470,0.0,1.0
2025-03-21,16.17,16.69,15.8274,15.95,9554,16.17,16.69,15.8274,15.95,9554,0.0,1.0
2025-03-24,15.85,16.05,15.85,15.9,13867,15.85,16.05,15.85,15.9,13867,0.0,1.0
2025-03-25,15.9,16.05,15.9,16.05,1997,15.9,16.05,15.9,16.05,1997,0.0,1.0
2025-03-26,15.95,16.1,15.81,16.1,3860,15.95,16.1,15.81,16.1,3860,0.0,1.0
2025-03-27,16.19,16.19,15.72,15.84,4855,16.19,16.19,15.72,15.84,4855,0.0,1.0
2025-03-28,15.705,16.025,15.46,15.8,5416,15.705,16.025,15.46,15.8,5416,0.0,1.0
2025-03-31,16.16,16.25,15.82,15.82,18084,16.16,16.25,15.82,15.82,18084,0.0,1.0
2025-04-01,16.21,16.21,16.08,16.21,803,16.21,16.21,16.08,16.21,803,0.0,1.0
2025-04-02,16.16,16.23,16.02,16.02,2421,16.16,16.23,16.02,16.02,2421,0.0,1.0
2025-04-03,15.53,15.86,15.43,15.74,6897,15.53,15.86,15.43,15.74,6897,0.0,1.0
2025-04-04,15.05,15.43,15.04,15.1,30392,15.05,15.43,15.04,15.1,30392,0.0,1.0
2025-04-07,15.38,15.945,14.89,15.31,14427,15.38,15.945,14.89,15.31,14427,0.0,1.0
2025-04-08,15.025,15.46,14.8,15.43,25367,15.025,15.46,14.8,15.43,25367,0.0,1.0
2025-04-09,15.2,15.2,14.01,14.29,121056,15.2,15.2,14.01,14.29,121056,0.0,1.0
2025-04-10,14.45,14.73,14.24,14.57,16039,14.45,14.73,14.24,14.57,16039,0.0,1.0
2025-04-11,14.875,14.91,14.36,14.36,10296,14.875,14.91,14.36,14.36,10296,0.0,1.0
2025-04-14,15.205,15.5021,14.97,14.97,8818,15.205,15.5021,14.97,14.97,8818,0.0,1.0
2025-04-15,15.16,15.6,15.1,15.1,1814,15.16,15.6,15.1,15.1,1814,0.0,1.0
2025-04-16,15.3,15.57,15.3,15.39,3268,15.3,15.57,15.3,15.39,3268,0.0,1.0
2025-04-17,15.61,15.61,15.31,15.31,5138,15.61,15.61,15.31,15.31,5138,0.0,1.0
2025-04-21,15.12,15.265,15.0,15.265,7336,15.12,15.265,15.0,15.265,7336,0.0,1.0
2025-04-22,15.96,16.0,15.4165,15.54,9475,15.96,16.0,15.4165,15.54,9475,0.0,1.0
2025-04-23,16.15,16.18,15.73,16.18,2097,16.15,16.18,15.73,16.18,2097,0.0,1.0
2025-04-24,15.85,16.0879,15.79,15.88,6109,15.85,16.0879,15.79,15.88,6109,0.0,1.0
2025-04-25,16.15,16.21,15.82,15.82,10859,16.15,16.21,15.82,15.82,10859,0.0,1.0
2025-04-28,16.33,16.39,15.9,16.19,3480,16.33,16.39,15.9,16.19,3480,0.0,1.0
2025-04-29,16.32,16.64,16.15,16.15,9420,16.32,16.64,16.15,16.15,9420,0.0,1.0
2025-04-30,16.33,16.3362,16.148,16.3362,1362,16.33,16.3362,16.148,16.3362,1362,0.0,1.0
2025-05-01,16.37,16.593,16.31,16.34,5178,16.37,16.593,16.31,16.34,5178,0.0,1.0
2025-05-02,16.55,16.61,16.12,16.12,5208,16.55,16.61,16.12,16.12,5208,0.0,1.0
2025-05-05,16.2575,16.54,16.1,16.25,3297,16.2575,16.54,16.1,16.25,3297,0.0,1.0
2025-05-06,16.85,17.21,16.59,16.8,13685,16.85,17.21,16.59,16.8,13685,0.0,1.0
2025-05-07,17.02,17.28,16.9792,16.98,7962,17.02,17.28,16.9792,16.98,7962,0.0,1.0
2025-05-08,17.875,17.9,17.63,17.65,8268,17.875,17.9,17.63,17.65,8268,0.0,1.0
2025-05-09,18.18,18.33,17.6889,17.95,23116,18.18,18.33,17.6889,17.95,23116,0.0,1.0
2025-05-12,18.59,18.79,18.45,18.79,27298,18.59,18.79,18.45,18.79,27298,0.0,1.0
2025-05-13,18.65,18.75,18.4,18.43,21063,18.65,18.75,18.4,18.43,21063,0.0,1.0
2025-05-14,19.09,19.45,18.89,19.35,47126,19.09,19.45,18.89,19.35,47126,0.0,1.0
2025-05-15,19.65,19.65,19.02,19.41,15686,19.65,19.65,19.02,19.41,15686,0.0,1.0
2025-05-16,19.05,19.64,19.05,19.215,12354,19.05,19.64,19.05,19.215,12354,0.0,1.0
2025-05-19,18.9,19.2499,18.0,19.1,179594,18.9,19.2499,18.0,19.1,179594,0.0,1.0
2025-05-20,18.85,18.94,18.43,18.93,6458,18.85,18.94,18.43,18.93,6458,0.0,1.0
2025-05-21,18.19,18.84,18.13,18.54,26719,18.19,18.84,18.13,18.54,26719,0.0,1.0
2025-05-22,17.15,17.68,16.87,17.04,44245,17.15,17.68,16.87,17.04,44245,0.0,1.0
2025-05-23,17.51,17.63,16.88,17.0,36419,17.51,17.63,16.88,17.0,36419,0.0,1.0
2025-05-27,18.4,18.54,18.15,18.33,14439,18.4,18.54,18.15,18.33,14439,0.0,1.0
2025-05-28,18.91,19.31,18.91,19.04,13608,18.91,19.31,18.91,19.04,13608,0.0,1.0
2025-05-29,19.93,20.188,19.355,19.5,38471,19.93,20.188,19.355,19.5,38471,0.0,1.0
2025-05-30,19.5,19.92,19.16,19.92,14391,19.5,19.92,19.16,19.92,14391,0.0,1.0
2025-06-02,19.47,19.71,19.33,19.67,6905,19.47,19.71,19.33,19.67,6905,0.0,1.0
2025-06-03,19.7,20.44,19.15,19.4001,87961,19.7,20.44,19.15,19.4001,87961,0.0,1.0
2025-06-04,19.96,19.96,19.6,19.67,7387,19.96,19.96,19.6,19.67,7387,0.0,1.0
2025-06-05,19.71,19.9,19.29,19.33,31419,19.71,19.9,19.29,19.33,31419,0.0,1.0
2025-06-06,19.7,20.0493,19.53,19.88,11813,19.7,20.0493,19.53,19.88,11813,0.0,1.0
2025-06-09,19.69,19.81,19.49,19.49,18033,19.69,19.81,19.49,19.49,18033,0.0,1.0
2025-06-10,19.59,19.8478,19.38,19.38,25784,19.59,19.8478,19.38,19.38,25784,0.0,1.0
2025-06-11,19.39,20.2099,19.39,19.56,24114,19.39,20.2099,19.39,19.56,24114,0.0,1.0
2025-06-12,18.69,19.3307,18.62,18.87,78036,18.69,19.3307,18.62,18.87,78036,0.0,1.0
2025-06-13,18.73,18.88,18.22,18.22,24153,18.73,18.88,18.22,18.22,24153,0.0,1.0
2025-06-16,19.88,19.88,19.29,19.45,29132,19.88,19.88,19.29,19.45,29132,0.0,1.0
2025-06-17,19.65,19.83,19.4025,19.58,44636,19.65,19.83,19.4025,19.58,44636,0.0,1.0
2025-06-18,20.5,20.58,19.95,19.95,78888,20.5,20.58,19.95,19.95,78888,0.0,1.0
2025-06-20,21.01,21.02,20.78,20.88,23317,21.01,21.02,20.78,20.88,23317,0.0,1.0
2025-06-23,21.74,21.74,21.3,21.57,58800,21.74,21.74,21.3,21.57,58800,0.0,1.0
2025-06-24,22.75,23.03,22.58,22.75,132083,22.75,23.03,22.58,22.75,132083,0.0,1.0
2025-06-25,23.46,23.6,23.303,23.36,30406,23.46,23.6,23.303,23.36,30406,0.0,1.0
2025-06-26,23.35,23.57,23.1114,23.24,36404,23.35,23.57,23.1114,23.24,36404,0.0,1.0
2025-06-27,23.43,23.715,23.25,23.34,18405,23.43,23.715,23.25,23.34,18405,0.0,1.0
2025-06-30,22.73,22.98,22.61,22.89,69676,22.73,22.98,22.61,22.89,69676,0.0,1.0
2025-07-01,23.6,23.8266,23.31,23.73,45152,23.6,23.8266,23.31,23.73,45152,0.0,1.0
2025-07-02,25.345,25.89,24.85,24.98,63638,25.345,25.89,24.85,24.98,63638,0.0,1.0
2025-07-03,25.18,25.36,25.02,25.36,14928,25.18,25.36,25.02,25.36,14928,0.0,1.0
2025-07-07,25.75,26.0372,25.54,25.92,29988,25.75,26.0372,25.54,25.92,29988,0.0,1.0
2025-07-08,25.03,25.31,24.6,24.77,53610,25.03,25.31,24.6,24.77,53610,0.0,1.0
2025-07-09,26.06,26.27,25.61,25.78,89885,26.06,26.27,25.61,25.78,89885,0.0,1.0
2025-07-10,25.24,25.5,25.0,25.46,46027,25.24,25.5,25.0,25.46,46027,0.0,1.0
2025-07-11,25.0,25.24,24.7601,25.24,9959,25.0,25.24,24.7601,25.24,9959,0.0,1.0
2025-07-14,24.75,25.0,24.64,24.84,66419,24.75,25.0,24.64,24.84,66419,0.0,1.0
2025-07-15,24.88,25.25,24.5,25.14,18953,24.88,25.25,24.5,25.14,18953,0.0,1.0
2025-07-16,25.33,25.33,25.02,25.23,22969,25.33,25.33,25.02,25.23,22969,0.0,1.0
2025-07-17,25.03,25.19,24.8036,25.01,12436,25.03,25.19,24.8036,25.01,12436,0.0,1.0
2025-07-18,25.22,25.41,25.0501,25.06,7117,25.22,25.41,25.0501,25.06,7117,0.0,1.0
2025-07-21,25.61,25.67,25.47,25.54,19775,25.61,25.67,25.47,25.54,19775,0.0,1.0
2025-07-22,25.85,25.98,25.64,25.66,22285,25.85,25.98,25.64,25.66,22285,0.0,1.0
2025-07-23,27.14,27.16,26.8064,26.95,19186,27.14,27.16,26.8064,26.95,19186,0.0,1.0
2025-07-24,25.5,26.01,25.41,26.01,28765,25.5,26.01,25.41,26.01,28765,0.0,1.0
2025-07-25,25.49,25.58,25.2301,25.42,5568,25.49,25.58,25.2301,25.42,5568,0.0,1.0
2025-07-28,24.91,25.33,24.91,25.23,12391,24.91,25.33,24.91,25.23,12391,0.0,1.0
2025-07-29,25.43,25.44,25.13,25.27,6863,25.43,25.44,25.13,25.27,6863,0.0,1.0
2025-07-30,24.63,24.78,24.18,24.25,34969,24.63,24.78,24.18,24.25,34969,0.0,1.0
2025-07-31,24.63,24.84,24.33,24.43,13686,24.63,24.84,24.33,24.43,13686,0.0,1.0
2025-08-01,24.48,25.07,24.28,24.6,41080,24.48,25.07,24.28,24.6,41080,0.0,1.0
2025-08-04,24.26,24.72,24.2372,24.38,15400,24.26,24.72,24.2372,24.38,15400,0.0,1.0
2025-08-05,23.16,23.44,22.95,23.04,36411,23.16,23.44,22.95,23.04,36411,0.0,1.0
2025-08-06,23.64,23.99,23.6,23.9,39105,23.64,23.99,23.6,23.9,39105,0.0,1.0
2025-08-07,23.34,23.76,23.19,23.76,12436,23.34,23.76,23.19,23.76,12436,0.0,1.0
2025-08-08,23.82,23.9055,23.3,23.9055,26846,23.82,23.9055,23.3,23.9055,26846,0.0,1.0
2025-08-11,23.97,24.3,23.95,24.17,123044,23.97,24.3,23.95,24.17,123044,0.0,1.0
2025-08-12,24.35,25.015,24.115,24.15,59602,24.35,25.015,24.115,24.15,59602,0.0,1.0
2025-08-13,25.39,25.39,25.15,25.19,12465,25.39,25.39,25.15,25.19,12465,0.0,1.0
2025-08-14,25.25,25.46,25.1001,25.26,9481,25.25,25.46,25.1001,25.26,9481,0.0,1.0
2025-08-15,26.08,26.18,25.32,25.35,58275,26.08,26.18,25.32,25.35,58275,0.0,1.0
2025-08-18,27.55,27.6,27.1,27.12,68064,27.55,27.6,27.1,27.12,68064,0.0,1.0
2025-08-19,26.89,26.95,26.18,26.39,34035,26.89,26.95,26.18,26.39,34035,0.0,1.0
2025-08-20,26.66,26.97,26.52,26.8,29058,26.66,26.97,26.52,26.8,29058,0.0,1.0
2025-08-21,26.03,26.32,26.03,26.25,15645,26.03,26.32,26.03,26.25,15645,0.0,1.0
2025-08-22,27.07,27.38,26.2701,26.585,37148,27.07,27.38,26.2701,26.585,37148,0.0,1.0
2025-08-25,27.43,27.61,27.26,27.57,22139,27.43,27.61,27.26,27.57,22139,0.0,1.0
2025-08-26,27.3,27.65,27.19,27.24,23126,27.3,27.65,27.19,27.24,23126,0.0,1.0
2025-08-27,27.9,28.22,27.78,28.22,47661,27.9,28.22,27.78,28.22,47661,0.0,1.0
2025-08-28,28.4,28.58,28.25,28.3999,15003,28.4,28.58,28.25,28.3999,15003,0.0,1.0
2025-08-29,27.97,28.59,27.95,28.26,15378,27.97,28.59,27.95,28.26,15378,0.0,1.0
2025-09-02,27.02,27.4323,27.02,27.35,13990,27.02,27.4323,27.02,27.35,13990,0.0,1.0
2025-09-03,27.92,28.05,27.55,27.56,24984,27.92,28.05,27.55,27.56,24984,0.0,1.0
2025-09-04,28.28,28.57,28.09,28.28,11624,28.28,28.57,28.09,28.28,11624,0.0,1.0
2025-09-05,29.1,29.495,28.32,28.32,42129,29.1,29.495,28.32,28.32,42129,0.0,1.0
2025-09-08,29.19,29.34,29.12,29.25,9718,29.19,29.34,29.12,29.25,9718,0.0,1.0
2025-09-09,29.26,29.53,29.16,29.22,8015,29.26,29.53,29.16,29.22,8015,0.0,1.0
2025-09-10,29.57,29.8,29.39,29.55,20745,29.57,29.8,29.39,29.55,20745,0.0,1.0
2025-09-11,29.37,29.84,29.14,29.21,9388,29.37,29.84,29.14,29.21,9388,0.0,1.0
2025-09-12,29.2,29.28,28.96,29.18,4742,29.2,29.28,28.96,29.18,4742,0.0,1.0
2025-09-15,28.53,28.89,28.225,28.58,23282,28.53,28.89,28.225,28.58,23282,0.0,1.0
2025-09-16,29.27,29.43,28.77,28.77,14153,29.27,29.43,28.77,28.77,14153,0.0,1.0
2025-09-17,28.1,28.45,28.03,28.19,13054,28.1,28.45,28.03,28.19,13054,0.0,1.0
2025-09-18,28.71,28.9,28.6,28.65,15249,28.71,28.9,28.6,28.65,15249,0.0,1.0
2025-09-19,29.17,29.42,28.8928,28.93,10485,29.17,29.42,28.8928,28.93,10485,0.0,1.0
2025-09-22,28.88,29.08,28.39,28.73,61433,28.88,29.08,28.39,28.73,61433,0.0,1.0
2025-09-23,28.55,29.0,28.1,28.86,12196,28.55,29.0,28.1,28.86,12196,0.0,1.0
2025-09-24,28.27,28.65,28.12,28.58,17520,28.27,28.65,28.12,28.58,17520,0.0,1.0
2025-09-25,28.24,28.37,28.14,28.37,9821,28.24,28.37,28.14,28.37,9821,0.0,1.0
2025-09-26,28.53,28.53,28.05,28.24,5487,28.53,28.53,28.05,28.24,5487,0.0,1.0
2025-09-29,29.5,29.84,29.28,29.47,69410,29.5,29.84,29.28,29.47,69410,0.0,1.0
2025-09-30,31.16,31.3,30.575,30.74,23518,31.16,31.3,30.575,30.74,23518,0.0,1.0
2025-10-01,31.49,31.6,29.65,30.53,87674,31.49,31.6,29.65,30.53,87674,0.0,1.0
2025-10-02,31.46,31.8,31.265,31.8,37055,31.46,31.8,31.265,31.8,37055,0.0,1.0
2025-10-03,31.31,31.794,30.9546,31.7,67704,31.31,31.794,30.9546,31.7,67704,0.0,1.0
2025-10-06,32.35,32.47,31.55,31.55,12290,32.35,32.47,31.55,31.55,12290,0.0,1.0
2025-10-07,31.65,32.54,31.61,32.38,10971,31.65,32.54,31.61,32.38,10971,0.0,1.0
2025-10-08,33.13,33.26,32.31,32.31,67265,33.13,33.26,32.31,32.31,67265,0.0,1.0
2025-10-09,33.68,34.97,33.45,34.37,45864,33.68,34.97,33.45,34.37,45864,0.0,1.0
2025-10-10,33.39,34.15,33.11,33.8225,16647,33.39,34.15,33.11,33.8225,16647,0.0,1.0
2025-10-13,34.53,34.79,33.95,33.95,36093,34.53,34.79,33.95,33.95,36093,0.0,1.0
2025-10-14,34.18,34.5,33.64,34.18,48978,34.18,34.5,33.64,34.18,48978,0.0,1.0
2025-10-15,34.59,35.1,34.23,34.72,26923,34.59,35.1,34.23,34.72,26923,0.0,1.0
2025-10-16,34.37,35.02,34.2,35.02,17014,34.37,35.02,34.2,35.02,17014,0.0,1.0
2025-10-17,34.06,34.37,33.6,34.37,17872,34.06,34.37,33.6,34.37,17872,0.0,1.0
2025-10-20,33.96,34.34,33.905,34.11,21760,33.96,34.34,33.905,34.11,21760,0.0,1.0
2025-10-21,32.82,33.42,32.75,33.42,20820,32.82,33.42,32.75,33.42,20820,0.0,1.0
2025-10-22,33.28,33.67,32.84,33.44,19948,33.28,33.67,32.84,33.44,19948,0.0,1.0
2025-10-23,34.04,34.04,33.47,33.8,20998,34.04,34.04,33.47,33.8,20998,0.0,1.0
2025-10-24,34.39,34.5,33.5657,34.13,18970,34.39,34.5,33.5657,34.13,18970,0.0,1.0
2025-10-27,36.27,36.65,35.75,36.0,39109,36.27,36.65,35.75,36.0,39109,0.0,1.0
2025-10-28,35.155,35.95,34.96,35.84,62246,35.155,35.95,34.96,35.84,62246,0.0,1.0
2025-10-29,34.83,36.01,34.47,35.88,17630,34.83,36.01,34.47,35.88,17630,0.0,1.0
2025-10-30,34.605,35.37,34.42,34.81,28531,34.605,35.37,34.42,34.81,28531,0.0,1.0
2025-10-31,35.2,35.415,34.51,34.8,24135,35.2,35.415,34.51,34.8,24135,0.0,1.0
2025-11-03,35.8,36.48,35.47,35.75,10527,35.8,36.48,35.47,35.75,10527,0.0,1.0
2025-11-04,35.32,36.215,35.22,36.02,18412,35.32,36.215,35.22,36.02,18412,0.0,1.0
2025-11-05,35.52,35.7,34.31,34.41,24404,35.52,35.7,34.31,34.41,24404,0.0,1.0
2025-11-06,34.1,35.57,34.1,35.57,26907,34.1,35.57,34.1,35.57,26907,0.0,1.0
2025-11-07,34.44,34.44,32.87,33.41,22913,34.44,34.44,32.87,33.41,22913,0.0,1.0
2025-11-10,35.95,36.1283,35.5,35.7,24428,35.95,36.1283,35.5,35.7,24428,0.0,1.0
2025-11-11,36.51,36.6499,35.86,36.1,18938,36.51,36.6499,35.86,36.1,18938,0.0,1.0
2025-11-12,39.55,39.6206,38.47,39.24,64421,39.55,39.6206,38.47,39.24,64421,0.0,1.0
2025-11-13,37.59,39.23,36.991,38.62,33650,37.59,39.23,36.991,38.62,33650,0.0,1.0
2025-11-14,37.46,38.185,35.94,36.73,33587,37.46,38.185,35.94,36.73,33587,0.0,1.0
2025-11-17,37.81,38.675,37.55,37.92,37512,37.81,38.675,37.55,37.92,37512,0.0,1.0
2025-11-18,37.47,37.985,37.12,37.16,12256,37.47,37.985,37.12,37.16,12256,0.0,1.0
2025-11-19,37.16,37.6,36.7001,37.4,21692,37.16,37.6,36.7001,37.4,21692,0.0,1.0
2025-11-20,34.865,36.99,34.66,36.88,44586,34.865,36.99,34.66,36.88,44586,0.0,1.0
2025-11-21,35.6,35.8751,34.55,34.7,33542,35.6,35.8751,34.55,34.7,33542,0.0,1.0
2025-11-24,37.71,38.26,37.06,37.09,21448,37.71,38.26,37.06,37.09,21448,0.0,1.0
2025-11-25,38.43,39.3,37.525,37.73,43412,38.43,39.3,37.525,37.73,43412,0.0,1.0
2025-11-26,39.34,39.34,38.29,38.58,17796,39.34,39.34,38.29,38.58,17796,0.0,1.0