date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-10,8.39,16.37,7.17,8.9,409474,8.39,16.37,7.17,8.9,409474,0.0,1.0
2022-06-13,9.97,11.0,8.3,9.1,305694,9.97,11.0,8.3,9.1,305694,0.0,1.0
2022-06-14,8.4,10.8,8.1501,10.6,407817,8.4,10.8,8.1501,10.6,407817,0.0,1.0
2022-06-15,7.8,8.75,7.05,8.3,105229,7.8,8.75,7.05,8.3,105229,0.0,1.0
2022-06-16,7.11,7.53,6.6901,7.5,21008,7.11,7.53,6.6901,7.5,21008,0.0,1.0
2022-06-17,6.47,7.94,6.27,7.29,147320,6.47,7.94,6.27,7.29,147320,0.0,1.0
2022-06-21,6.42,7.16,5.995,6.91,105784,6.42,7.16,5.995,6.91,105784,0.0,1.0
2022-06-22,6.315,7.25,6.0,7.02,94887,6.315,7.25,6.0,7.02,94887,0.0,1.0
2022-06-23,5.98,7.3942,4.61,6.88,316192,5.98,7.3942,4.61,6.88,316192,0.0,1.0
2022-06-24,6.81,6.99,5.45,6.03,151161,6.81,6.99,5.45,6.03,151161,0.0,1.0
2022-06-27,7.79,8.16,6.51,6.51,85327,7.79,8.16,6.51,6.51,85327,0.0,1.0
2022-06-28,7.22,8.08,7.07,8.08,80431,7.22,8.08,7.07,8.08,80431,0.0,1.0
2022-06-29,8.026,8.026,6.925,7.07,18502,8.026,8.026,6.925,7.07,18502,0.0,1.0
2022-06-30,8.23,8.25,7.5,8.0631,57330,8.23,8.25,7.5,8.0631,57330,0.0,1.0
2022-07-01,8.61,8.78,7.38,7.65,65815,8.61,8.78,7.38,7.65,65815,0.0,1.0
2022-07-05,8.92,9.2209,8.301,8.31,73839,8.92,9.2209,8.301,8.31,73839,0.0,1.0
2022-07-06,9.35,9.6,8.8,8.802,104525,9.35,9.6,8.8,8.802,104525,0.0,1.0
2022-07-07,10.04,10.695,9.15,9.35,100585,10.04,10.695,9.15,9.35,100585,0.0,1.0
2022-07-08,10.31,10.4908,10.05,10.15,34750,10.31,10.4908,10.05,10.15,34750,0.0,1.0
2022-07-11,10.08,10.5,9.33,10.27,58368,10.08,10.5,9.33,10.27,58368,0.0,1.0
2022-07-12,10.2,10.55,9.87,9.87,52432,10.2,10.55,9.87,9.87,52432,0.0,1.0
2022-07-13,10.25,10.485,9.1,9.1,35491,10.25,10.485,9.1,9.1,35491,0.0,1.0
2022-07-14,10.54,10.67,10.23,10.34,59400,10.54,10.67,10.23,10.34,59400,0.0,1.0
2022-07-15,10.28,10.56,10.28,10.5,8772,10.28,10.56,10.28,10.5,8772,0.0,1.0
2022-07-18,10.35,10.555,10.23,10.25,19192,10.35,10.555,10.23,10.25,19192,0.0,1.0
2022-07-19,10.46,10.73,10.4,10.538,39761,10.46,10.73,10.4,10.538,39761,0.0,1.0
2022-07-20,10.31,10.74,10.3,10.74,45569,10.31,10.74,10.3,10.74,45569,0.0,1.0
2022-07-21,10.3,10.34,10.25,10.34,17719,10.3,10.34,10.25,10.34,17719,0.0,1.0
2022-07-22,10.35,10.405,10.3,10.34,22898,10.35,10.405,10.3,10.34,22898,0.0,1.0
2022-07-25,10.35,10.45,10.2,10.25,20426,10.35,10.45,10.2,10.25,20426,0.0,1.0
2022-07-26,10.68,10.8,10.41,10.44,32853,10.68,10.8,10.41,10.44,32853,0.0,1.0
2022-07-27,10.65,10.9755,10.4,10.51,49532,10.65,10.9755,10.4,10.51,49532,0.0,1.0
2022-07-28,10.45,10.77,10.3,10.77,13364,10.45,10.77,10.3,10.77,13364,0.0,1.0
2022-07-29,10.6,11.04,10.4,10.4,18895,10.6,11.04,10.4,10.4,18895,0.0,1.0
2022-08-01,10.73,10.75,10.45,10.47,10590,10.73,10.75,10.45,10.47,10590,0.0,1.0
2022-08-02,10.01,10.65,8.95,10.65,49982,10.01,10.65,8.95,10.65,49982,0.0,1.0
2022-08-03,9.99,9.99,9.9,9.94,2387,9.99,9.99,9.9,9.94,2387,0.0,1.0
2022-08-04,9.5,10.67,7.5,10.46,176824,9.5,10.67,7.5,10.46,176824,0.0,1.0
2022-08-05,9.2,9.35,8.6598,9.35,73448,9.2,9.35,8.6598,9.35,73448,0.0,1.0
2022-08-08,9.61,9.9,9.05,9.05,3921,9.61,9.9,9.05,9.05,3921,0.0,1.0
2022-08-09,9.6,9.75,9.45,9.75,3709,9.6,9.75,9.45,9.75,3709,0.0,1.0
2022-08-10,9.67,9.7689,9.5,9.57,1212,9.67,9.7689,9.5,9.57,1212,0.0,1.0
2022-08-11,9.75,9.8,9.45,9.45,9016,9.75,9.8,9.45,9.45,9016,0.0,1.0
2022-08-12,10.36,10.78,9.5,9.5,24071,10.36,10.78,9.5,9.5,24071,0.0,1.0
2022-08-15,10.25,10.36,10.15,10.15,2669,10.25,10.36,10.15,10.15,2669,0.0,1.0
2022-08-16,10.3,10.54,10.3,10.54,8462,10.3,10.54,10.3,10.54,8462,0.0,1.0
2022-08-17,10.2,10.35,10.2,10.275,8753,10.2,10.35,10.2,10.275,8753,0.0,1.0
2022-08-18,10.3,10.4,10.2,10.3,10386,10.3,10.4,10.2,10.3,10386,0.0,1.0
2022-08-19,10.02,10.51,10.02,10.36,5833,10.02,10.51,10.02,10.36,5833,0.0,1.0
2022-08-22,10.42,10.75,10.42,10.6,3442,10.42,10.75,10.42,10.6,3442,0.0,1.0
2022-08-23,10.4,10.63,10.32,10.63,15107,10.4,10.63,10.32,10.63,15107,0.0,1.0
2022-08-24,10.4,10.88,10.3137,10.88,10470,10.4,10.88,10.3137,10.88,10470,0.0,1.0
2022-08-25,10.4,10.68,10.4,10.64,2519,10.4,10.68,10.4,10.64,2519,0.0,1.0
2022-08-26,10.41,10.48,10.41,10.48,418,10.41,10.48,10.41,10.48,418,0.0,1.0
2022-08-29,10.65,10.65,10.27,10.36,2647,10.65,10.65,10.27,10.36,2647,0.0,1.0
2022-08-30,10.4,10.88,10.4,10.88,749,10.4,10.88,10.4,10.88,749,0.0,1.0
2022-08-31,10.65,10.9,10.4038,10.9,1908,10.65,10.9,10.4038,10.9,1908,0.0,1.0
2022-09-01,10.65,10.65,10.65,10.65,20,10.65,10.65,10.65,10.65,20,0.0,1.0
2022-09-02,10.73,11.85,10.73,11.3,15084,10.73,11.85,10.73,11.3,15084,0.0,1.0
2022-09-06,10.56,10.62,10.56,10.62,707,10.56,10.62,10.56,10.62,707,0.0,1.0
2022-09-07,10.61,10.61,10.61,10.61,410,10.61,10.61,10.61,10.61,410,0.0,1.0
2022-09-08,11.75,11.775,10.4001,10.5955,76415,11.75,11.775,10.4001,10.5955,76415,0.0,1.0
2022-09-09,11.43,11.75,10.1,11.49,563629,11.43,11.75,10.1,11.49,563629,0.0,1.0
2022-09-12,11.32,12.0,10.97,11.4,17972,11.32,12.0,10.97,11.4,17972,0.0,1.0
2022-09-13,10.11,11.32,10.1,10.6131,61640,10.11,11.32,10.1,10.6131,61640,0.0,1.0
2022-09-14,11.0,11.46,10.5501,11.09,61929,11.0,11.46,10.5501,11.09,61929,0.0,1.0
2022-09-15,11.45,11.45,10.96,11.28,36648,11.45,11.45,10.96,11.28,36648,0.0,1.0
2022-09-16,12.1,12.75,10.28,11.36,176272,12.1,12.75,10.28,11.36,176272,0.0,1.0
2022-09-19,10.8001,11.9146,10.8,11.9146,33207,10.8001,11.9146,10.8,11.9146,33207,0.0,1.0
2022-09-20,11.19,11.23,10.52,11.09,18812,11.19,11.23,10.52,11.09,18812,0.0,1.0
2022-09-21,11.16,11.21,10.86,10.86,6706,11.16,11.21,10.86,10.86,6706,0.0,1.0
2022-09-22,11.29,11.73,11.075,11.19,40106,11.29,11.73,11.075,11.19,40106,0.0,1.0
2022-09-23,11.29,11.43,11.01,11.43,3518,11.29,11.43,11.01,11.43,3518,0.0,1.0
2022-09-26,11.96,12.3,10.8,11.24,44424,11.96,12.3,10.8,11.24,44424,0.0,1.0
2022-09-27,11.91,12.45,11.57,12.45,23485,11.91,12.45,11.57,12.45,23485,0.0,1.0
2022-09-28,11.5,11.74,11.3,11.61,18359,11.5,11.74,11.3,11.61,18359,0.0,1.0
2022-09-29,11.59,11.77,11.11,11.74,26530,11.59,11.77,11.11,11.74,26530,0.0,1.0
2022-09-30,11.25,11.65,11.25,11.65,34643,11.25,11.65,11.25,11.65,34643,0.0,1.0
2022-10-03,11.64,12.4,11.3,12.4,17599,11.64,12.4,11.3,12.4,17599,0.0,1.0
2022-10-04,11.58,11.94,11.42,11.94,4657,11.58,11.94,11.42,11.94,4657,0.0,1.0
2022-10-05,11.27,11.565,11.01,11.47,40880,11.27,11.565,11.01,11.47,40880,0.0,1.0
2022-10-06,11.25,11.67,11.25,11.67,874,11.25,11.67,11.25,11.67,874,0.0,1.0
2022-10-07,11.45,11.93,11.39,11.84,16466,11.45,11.93,11.39,11.84,16466,0.0,1.0
2022-10-10,11.36,11.49,11.3,11.49,5228,11.36,11.49,11.3,11.49,5228,0.0,1.0
2022-10-11,11.34,11.92,11.2,11.92,7597,11.34,11.92,11.2,11.92,7597,0.0,1.0
2022-10-12,11.5,11.8,11.0,11.46,54489,11.5,11.8,11.0,11.46,54489,0.0,1.0
2022-10-13,11.36,12.44,10.96,11.65,51500,11.36,12.44,10.96,11.65,51500,0.0,1.0
2022-10-14,10.74,11.5,10.6,11.3,9951,10.74,11.5,10.6,11.3,9951,0.0,1.0
2022-10-17,11.3,12.22,10.74,10.74,249185,11.3,12.22,10.74,10.74,249185,0.0,1.0
2022-10-18,11.22,11.7093,11.0,11.4,61225,11.22,11.7093,11.0,11.4,61225,0.0,1.0
2022-10-19,11.2,11.2,10.81,11.04,2951,11.2,11.2,10.81,11.04,2951,0.0,1.0
2022-10-20,10.74,11.4401,10.74,10.8,12568,10.74,11.4401,10.74,10.8,12568,0.0,1.0
2022-10-21,10.82,11.6251,10.22,10.95,44068,10.82,11.6251,10.22,10.95,44068,0.0,1.0
2022-10-24,10.8366,11.18,10.78,10.78,15329,10.8366,11.18,10.78,10.78,15329,0.0,1.0
2022-10-25,10.75,10.96,10.7,10.76,11196,10.75,10.96,10.7,10.76,11196,0.0,1.0
2022-10-26,10.8,10.81,10.8,10.8,2105,10.8,10.81,10.8,10.8,2105,0.0,1.0
2022-10-27,10.52,11.0,10.0,10.7909,57070,10.52,11.0,10.0,10.7909,57070,0.0,1.0
2022-10-28,10.35,10.6,9.5,10.38,41856,10.35,10.6,9.5,10.38,41856,0.0,1.0
2022-10-31,10.35,10.45,10.2,10.2,19511,10.35,10.45,10.2,10.2,19511,0.0,1.0
2022-11-01,10.37,10.855,10.25,10.35,26273,10.37,10.855,10.25,10.35,26273,0.0,1.0
2022-11-02,10.3,10.74,9.51,9.82,18580,10.3,10.74,9.51,9.82,18580,0.0,1.0
2022-11-03,10.1,10.2,10.1,10.11,15723,10.1,10.2,10.1,10.11,15723,0.0,1.0
2022-11-04,10.1,10.39,9.52,10.0,31680,10.1,10.39,9.52,10.0,31680,0.0,1.0
2022-11-07,10.16,10.35,9.7,10.15,35395,10.16,10.35,9.7,10.15,35395,0.0,1.0
2022-11-08,10.6,11.2,10.49,10.49,17900,10.6,11.2,10.49,10.49,17900,0.0,1.0
2022-11-09,10.9995,11.15,10.12,10.12,8075,10.9995,11.15,10.12,10.12,8075,0.0,1.0
2022-11-10,10.98,11.24,10.95,11.09,9936,10.98,11.24,10.95,11.09,9936,0.0,1.0
2022-11-11,11.25,11.885,11.025,11.025,12696,11.25,11.885,11.025,11.025,12696,0.0,1.0
2022-11-14,11.1,11.35,11.0,11.35,20293,11.1,11.35,11.0,11.35,20293,0.0,1.0
2022-11-15,11.3,11.3,11.05,11.05,6623,11.3,11.3,11.05,11.05,6623,0.0,1.0
2022-11-16,11.57,11.57,11.57,11.57,292,11.57,11.57,11.57,11.57,292,0.0,1.0
2022-11-17,12.0,12.22,11.5,11.86,15359,12.0,12.22,11.5,11.86,15359,0.0,1.0
2022-11-18,11.835,12.99,11.835,12.99,13803,11.835,12.99,11.835,12.99,13803,0.0,1.0
2022-11-21,11.557,11.755,11.51,11.54,4791,11.557,11.755,11.51,11.54,4791,0.0,1.0
2022-11-22,11.4,12.17,11.32,12.17,5750,11.4,12.17,11.32,12.17,5750,0.0,1.0
2022-11-23,11.4,11.5704,11.2,11.2,11978,11.4,11.5704,11.2,11.2,11978,0.0,1.0
2022-11-25,11.64,11.64,11.21,11.21,2035,11.64,11.64,11.21,11.21,2035,0.0,1.0
2022-11-28,11.28,11.295,11.22,11.2698,1434,11.28,11.295,11.22,11.2698,1434,0.0,1.0
2022-11-29,11.1,11.4,11.1,11.1,21702,11.1,11.4,11.1,11.1,21702,0.0,1.0
2022-11-30,11.29,11.3,11.11,11.2,2996,11.29,11.3,11.11,11.2,2996,0.0,1.0
2022-12-01,11.88,12.66,11.23,11.36,17263,11.88,12.66,11.23,11.36,17263,0.0,1.0
2022-12-02,11.47,11.79,11.3,11.5,5553,11.47,11.79,11.3,11.5,5553,0.0,1.0
2022-12-05,11.1924,11.1924,11.1,11.12,1949,11.1924,11.1924,11.1,11.12,1949,0.0,1.0
2022-12-06,11.325,11.46,11.1555,11.46,5052,11.325,11.46,11.1555,11.46,5052,0.0,1.0
2022-12-07,11.325,11.325,11.325,11.325,99,11.325,11.325,11.325,11.325,99,0.0,1.0
2022-12-08,11.2231,11.55,11.2231,11.55,282,11.2231,11.55,11.2231,11.55,282,0.0,1.0
2022-12-09,11.2231,11.2231,11.2231,11.2231,67,11.2231,11.2231,11.2231,11.2231,67,0.0,1.0
2022-12-12,11.51,11.51,11.51,11.51,365,11.51,11.51,11.51,11.51,365,0.0,1.0
2022-12-13,11.8,11.8,11.75,11.78,2457,11.8,11.8,11.75,11.78,2457,0.0,1.0
2022-12-14,11.8,11.8,11.8,11.8,8,11.8,11.8,11.8,11.8,8,0.0,1.0
2022-12-15,11.75,11.77,11.4,11.4,3063,11.75,11.77,11.4,11.4,3063,0.0,1.0
2022-12-16,12.0,12.0,12.0,12.0,321,12.0,12.0,12.0,12.0,321,0.0,1.0
2022-12-19,11.89,11.89,11.1,11.12,597,11.89,11.89,11.1,11.12,597,0.0,1.0
2022-12-20,11.17,11.17,11.17,11.17,603,11.17,11.17,11.17,11.17,603,0.0,1.0
2022-12-21,11.5,11.5,11.0,11.0,2726,11.5,11.5,11.0,11.0,2726,0.0,1.0
2022-12-22,11.7,11.7,11.02,11.02,1744,11.7,11.7,11.02,11.02,1744,0.0,1.0
2022-12-23,11.1,11.7,11.1,11.55,1953,11.1,11.7,11.1,11.55,1953,0.0,1.0
2022-12-27,11.43,11.43,10.98,10.98,1671,11.43,11.43,10.98,10.98,1671,0.0,1.0
2022-12-28,11.04,11.04,11.04,11.04,1074,11.04,11.04,11.04,11.04,1074,0.0,1.0
2022-12-29,11.585,11.585,10.96,10.96,2319,11.585,11.585,10.96,10.96,2319,0.0,1.0
2022-12-30,11.1,11.32,10.96,11.03,6446,11.1,11.32,10.96,11.03,6446,0.0,1.0
2023-01-03,11.17,11.6243,11.0,11.0,4353,11.17,11.6243,11.0,11.0,4353,0.0,1.0
2023-01-04,11.55,11.6,10.99,10.99,5946,11.55,11.6,10.99,10.99,5946,0.0,1.0
2023-01-05,11.1,11.4565,11.01,11.01,32526,11.1,11.4565,11.01,11.01,32526,0.0,1.0
2023-01-06,11.39,12.12,10.91,10.95,9139,11.39,12.12,10.91,10.95,9139,0.0,1.0
2023-01-09,11.08,11.32,10.931,11.11,57649,11.08,11.32,10.931,11.11,57649,0.0,1.0
2023-01-10,11.1,11.534,10.7,10.95,8935,11.1,11.534,10.7,10.95,8935,0.0,1.0
2023-01-11,11.13,11.55,10.95,10.95,12790,11.13,11.55,10.95,10.95,12790,0.0,1.0
2023-01-12,11.06,11.505,10.505,10.95,41145,11.06,11.505,10.505,10.95,41145,0.0,1.0
2023-01-13,11.6,11.87,10.96,10.96,47447,11.6,11.87,10.96,10.96,47447,0.0,1.0
2023-01-17,11.29,11.58,11.12,11.25,32863,11.29,11.58,11.12,11.25,32863,0.0,1.0
2023-01-18,11.18,11.25,11.02,11.03,17318,11.18,11.25,11.02,11.03,17318,0.0,1.0
2023-01-19,10.99,11.1686,10.75,11.05,45935,10.99,11.1686,10.75,11.05,45935,0.0,1.0
2023-01-20,11.0,11.6745,10.95,10.95,19084,11.0,11.6745,10.95,10.95,19084,0.0,1.0
2023-01-23,11.46,11.68,10.9,10.95,27543,11.46,11.68,10.9,10.95,27543,0.0,1.0
2023-01-24,11.11,11.4991,11.02,11.03,12639,11.11,11.4991,11.02,11.03,12639,0.0,1.0
2023-01-25,11.13,11.6565,10.97,10.97,25688,11.13,11.6565,10.97,10.97,25688,0.0,1.0
2023-01-26,11.35,11.57,11.06,11.06,21612,11.35,11.57,11.06,11.06,21612,0.0,1.0
2023-01-27,10.71,11.55,10.665,11.07,25571,10.71,11.55,10.665,11.07,25571,0.0,1.0
2023-01-30,11.25,11.344,10.94,10.94,24864,11.25,11.344,10.94,10.94,24864,0.0,1.0
2023-01-31,11.19,11.8,10.97,10.97,27269,11.19,11.8,10.97,10.97,27269,0.0,1.0
2023-02-01,11.1701,11.6999,11.15,11.2,30442,11.1701,11.6999,11.15,11.2,30442,0.0,1.0
2023-02-02,11.26,11.8799,11.19,11.2,38012,11.26,11.8799,11.19,11.2,38012,0.0,1.0
2023-02-03,11.56,11.56,11.175,11.2,33837,11.56,11.56,11.175,11.2,33837,0.0,1.0
2023-02-06,11.54,11.93,11.21,11.21,36519,11.54,11.93,11.21,11.21,36519,0.0,1.0
2023-02-07,11.53,12.012,11.26,11.26,25826,11.53,12.012,11.26,11.26,25826,0.0,1.0
2023-02-08,11.335,11.75,11.22,11.34,29400,11.335,11.75,11.22,11.34,29400,0.0,1.0
2023-02-09,11.37,11.944,11.2001,11.23,93751,11.37,11.944,11.2001,11.23,93751,0.0,1.0
2023-02-10,11.2,11.6411,11.13,11.23,48433,11.2,11.6411,11.13,11.23,48433,0.0,1.0
2023-02-13,11.36,11.5734,11.2,11.2,32788,11.36,11.5734,11.2,11.2,32788,0.0,1.0
2023-02-14,11.17,11.8026,10.855,11.22,49271,11.17,11.8026,10.855,11.22,49271,0.0,1.0
2023-02-15,11.19,11.35,11.0,11.17,21252,11.19,11.35,11.0,11.17,21252,0.0,1.0
2023-02-16,11.35,11.35,11.31,11.34,3280,11.35,11.35,11.31,11.34,3280,0.0,1.0
2023-02-17,11.34,11.34,11.21,11.23,1114,11.34,11.34,11.21,11.23,1114,0.0,1.0
2023-02-21,11.27,11.29,11.27,11.29,699,11.27,11.29,11.27,11.29,699,0.0,1.0
2023-02-22,11.23,11.23,11.23,11.23,231,11.23,11.23,11.23,11.23,231,0.0,1.0
2023-02-23,11.195,11.23,11.12,11.12,2447,11.195,11.23,11.12,11.12,2447,0.0,1.0
2023-02-24,11.17,11.17,11.17,11.17,336,11.17,11.17,11.17,11.17,336,0.0,1.0
2023-02-27,11.11,11.11,11.1,11.1,6411,11.11,11.11,11.1,11.1,6411,0.0,1.0
2023-02-28,11.15,11.15,11.15,11.15,367,11.15,11.15,11.15,11.15,367,0.0,1.0
2023-03-01,11.11,11.2,10.94,11.0,9196,11.11,11.2,10.94,11.0,9196,0.0,1.0
2023-03-02,11.3,11.3,10.97,11.0,8629,11.3,11.3,10.97,11.0,8629,0.0,1.0
2023-03-03,11.1,11.25,11.01,11.01,8393,11.1,11.25,11.01,11.01,8393,0.0,1.0
2023-03-06,11.15,11.15,11.0,11.0,27577,11.15,11.15,11.0,11.0,27577,0.0,1.0
2023-03-07,11.172,11.2,11.0,11.0,12210,11.172,11.2,11.0,11.0,12210,0.0,1.0
2023-03-08,11.135,11.2862,11.02,11.02,19831,11.135,11.2862,11.02,11.02,19831,0.0,1.0
2023-03-09,11.09,11.1786,11.05,11.05,20313,11.09,11.1786,11.05,11.05,20313,0.0,1.0
2023-03-10,11.11,11.1875,10.8,11.02,24464,11.11,11.1875,10.8,11.02,24464,0.0,1.0
2023-03-13,11.115,11.19,10.51,11.04,28362,11.115,11.19,10.51,11.04,28362,0.0,1.0
2023-03-14,11.02,11.2,11.0,11.0,16223,11.02,11.2,11.0,11.0,16223,0.0,1.0
2023-03-15,11.09,11.13,10.91,11.0,11570,11.09,11.13,10.91,11.0,11570,0.0,1.0
2023-03-16,11.23,11.2665,11.0,11.05,19232,11.23,11.2665,11.0,11.05,19232,0.0,1.0
2023-03-17,11.1,11.24,11.0,11.0,15832,11.1,11.24,11.0,11.0,15832,0.0,1.0
2023-03-20,11.19,11.25,11.1,11.11,16521,11.19,11.25,11.1,11.11,16521,0.0,1.0
2023-03-21,11.24,11.43,11.15,11.15,9893,11.24,11.43,11.15,11.15,9893,0.0,1.0
2023-03-22,11.19,11.2992,11.09,11.15,20708,11.19,11.2992,11.09,11.15,20708,0.0,1.0
2023-03-23,11.07,11.15,11.07,11.15,3081,11.07,11.15,11.07,11.15,3081,0.0,1.0
2023-03-24,11.07,11.07,11.07,11.07,222,11.07,11.07,11.07,11.07,222,0.0,1.0
2023-03-27,11.14,11.15,11.06,11.06,1822,11.14,11.15,11.06,11.06,1822,0.0,1.0
2023-03-28,11.06,11.13,11.06,11.12,2639,11.06,11.13,11.06,11.12,2639,0.0,1.0
2023-03-29,11.09,11.1,11.06,11.08,2561,11.09,11.1,11.06,11.08,2561,0.0,1.0
2023-03-30,11.09,11.1,11.05,11.09,2826,11.09,11.1,11.05,11.09,2826,0.0,1.0
2023-03-31,11.15,11.15,11.06,11.14,3447,11.15,11.15,11.06,11.14,3447,0.0,1.0
2023-04-03,11.12,11.12,11.06,11.06,887,11.12,11.12,11.06,11.06,887,0.0,1.0
2023-04-04,11.3,11.35,11.14,11.14,2971,11.3,11.35,11.14,11.14,2971,0.0,1.0
2023-04-05,11.17,11.17,11.17,11.17,979,11.17,11.17,11.17,11.17,979,0.0,1.0
2023-04-06,11.19,11.19,11.1,11.1,722,11.19,11.19,11.1,11.1,722,0.0,1.0
2023-04-10,11.06,11.06,11.06,11.06,688,11.06,11.06,11.06,11.06,688,0.0,1.0
2023-04-11,11.3295,11.3295,11.19,11.19,526,11.3295,11.3295,11.19,11.19,526,0.0,1.0
2023-04-12,11.26,11.5,11.22,11.48,5944,11.26,11.5,11.22,11.48,5944,0.0,1.0
2023-04-13,11.3534,11.3534,11.21,11.215,1010,11.3534,11.3534,11.21,11.215,1010,0.0,1.0
2023-04-14,10.85,11.18,10.85,11.13,4781,10.85,11.18,10.85,11.13,4781,0.0,1.0
2023-04-17,11.1,11.15,10.85,10.85,4274,11.1,11.15,10.85,10.85,4274,0.0,1.0
2023-04-18,11.015,11.3,11.015,11.23,3642,11.015,11.3,11.015,11.23,3642,0.0,1.0
2023-04-19,11.065,11.22,10.9,11.04,1879,11.065,11.22,10.9,11.04,1879,0.0,1.0
2023-04-20,11.16,11.16,11.16,11.16,904,11.16,11.16,11.16,11.16,904,0.0,1.0
2023-04-21,11.16,11.16,11.16,11.16,258,11.16,11.16,11.16,11.16,258,0.0,1.0
2023-04-24,11.1,11.17,10.89,11.17,1550,11.1,11.17,10.89,11.17,1550,0.0,1.0
2023-04-25,11.1373,11.1373,11.0,11.0,1729,11.1373,11.1373,11.0,11.0,1729,0.0,1.0
2023-04-26,10.88,11.2,10.88,11.0,3657,10.88,11.2,10.88,11.0,3657,0.0,1.0
2023-04-27,10.86,10.9116,10.81,10.91,6730,10.86,10.9116,10.81,10.91,6730,0.0,1.0
2023-04-28,10.86,11.03,10.85,10.94,5020,10.86,11.03,10.85,10.94,5020,0.0,1.0
2023-05-01,11.01,11.01,11.01,11.01,919,11.01,11.01,11.01,11.01,919,0.0,1.0
2023-05-02,11.08,11.1,11.0,11.1,2107,11.08,11.1,11.0,11.1,2107,0.0,1.0
2023-05-03,11.09,11.11,10.98,10.98,3051,11.09,11.11,10.98,10.98,3051,0.0,1.0
2023-05-04,11.1599,11.1599,11.02,11.08,1820,11.1599,11.1599,11.02,11.08,1820,0.0,1.0
2023-05-05,11.04,11.295,11.0,11.0,18612,11.04,11.295,11.0,11.0,18612,0.0,1.0
2023-05-08,11.2,11.3979,10.915,11.0,26229,11.2,11.3979,10.915,11.0,26229,0.0,1.0
2023-05-09,11.0,11.0,11.0,11.0,2491,11.0,11.0,11.0,11.0,2491,0.0,1.0
2023-05-10,11.0,11.01,10.93,11.01,6877,11.0,11.01,10.93,11.01,6877,0.0,1.0
2023-05-11,10.99,11.01,10.82,10.82,14665,10.99,11.01,10.82,10.82,14665,0.0,1.0
2023-05-12,10.91,10.94,10.8,10.805,1484,10.91,10.94,10.8,10.805,1484,0.0,1.0
2023-05-15,11.0,11.4,10.875,10.9735,9859,11.0,11.4,10.875,10.9735,9859,0.0,1.0
2023-05-16,11.0,11.0,11.0,11.0,488,11.0,11.0,11.0,11.0,488,0.0,1.0
2023-05-17,10.34,10.83,9.35,10.83,25755,10.34,10.83,9.35,10.83,25755,0.0,1.0
2023-05-18,10.32,10.58,10.1,10.15,40086,10.32,10.58,10.1,10.15,40086,0.0,1.0
2023-05-19,10.32,10.325,10.235,10.25,3725,10.32,10.325,10.235,10.25,3725,0.0,1.0
2023-05-22,10.34,10.56,10.29,10.29,24659,10.34,10.56,10.29,10.29,24659,0.0,1.0
2023-05-23,10.72,10.91,10.38,10.43,24704,10.72,10.91,10.38,10.43,24704,0.0,1.0
2023-05-24,10.97,11.155,10.23,10.77,56695,10.97,11.155,10.23,10.77,56695,0.0,1.0
2023-05-25,10.5,10.83,10.5,10.8,49728,10.5,10.83,10.5,10.8,49728,0.0,1.0
2023-05-26,10.2,10.6,10.1,10.59,18477,10.2,10.6,10.1,10.59,18477,0.0,1.0
2023-05-30,10.38,10.665,10.3,10.34,23729,10.38,10.665,10.3,10.34,23729,0.0,1.0
2023-05-31,10.77,10.77,10.29,10.4,27008,10.77,10.77,10.29,10.4,27008,0.0,1.0
2023-06-01,10.82,10.92,10.5,10.5,33457,10.82,10.92,10.5,10.5,33457,0.0,1.0
2023-06-02,10.9,11.1603,10.5,10.68,12433,10.9,11.1603,10.5,10.68,12433,0.0,1.0
2023-06-05,11.15,11.25,10.99,11.0,12107,11.15,11.25,10.99,11.0,12107,0.0,1.0
2023-06-06,11.2,11.32,11.15,11.19,9632,11.2,11.32,11.15,11.19,9632,0.0,1.0
2023-06-07,11.02,11.405,11.0,11.19,27608,11.02,11.405,11.0,11.19,27608,0.0,1.0
2023-06-08,11.2,11.5,11.01,11.01,12043,11.2,11.5,11.01,11.01,12043,0.0,1.0
2023-06-09,11.395,11.5,11.15,11.15,25634,11.395,11.5,11.15,11.15,25634,0.0,1.0
2023-06-12,11.3,11.44,11.2,11.21,29862,11.3,11.44,11.2,11.21,29862,0.0,1.0
2023-06-13,11.29,11.5,11.21,11.25,27520,11.29,11.5,11.21,11.25,27520,0.0,1.0
2023-06-14,11.4,11.6,11.18,11.2,44426,11.4,11.6,11.18,11.2,44426,0.0,1.0
2023-06-15,11.09,11.59,10.75,11.59,35171,11.09,11.59,10.75,11.59,35171,0.0,1.0
2023-06-16,10.79,11.88,10.79,11.11,31630,10.79,11.88,10.79,11.11,31630,0.0,1.0
2023-06-20,11.225,11.69,10.99,10.99,21332,11.225,11.69,10.99,10.99,21332,0.0,1.0
2023-06-21,11.31,11.535,10.28,11.18,66122,11.31,11.535,10.28,11.18,66122,0.0,1.0
2023-06-22,11.205,11.53,11.1,11.19,53414,11.205,11.53,11.1,11.19,53414,0.0,1.0
2023-06-23,10.78,11.335,10.59,11.06,489305,10.78,11.335,10.59,11.06,489305,0.0,1.0
2023-06-26,10.99,11.095,10.84,10.84,32585,10.99,11.095,10.84,10.84,32585,0.0,1.0
2023-06-27,10.96,11.11,10.88,10.88,12738,10.96,11.11,10.88,10.88,12738,0.0,1.0
2023-06-28,11.09,11.22,10.95,11.05,24613,11.09,11.22,10.95,11.05,24613,0.0,1.0
2023-06-29,11.07,11.07,10.89,10.99,15244,11.07,11.07,10.89,10.99,15244,0.0,1.0
2023-06-30,10.97,11.09,10.97,11.04,12580,10.97,11.09,10.97,11.04,12580,0.0,1.0
2023-07-03,11.02,11.05,10.8,10.92,14400,11.02,11.05,10.8,10.92,14400,0.0,1.0
2023-07-05,10.98,11.89,10.42,10.42,46744,10.98,11.89,10.42,10.42,46744,0.0,1.0
2023-07-06,10.97,11.16,10.76,10.97,9526,10.97,11.16,10.76,10.97,9526,0.0,1.0
2023-07-07,11.21,11.37,11.0,11.0,3779,11.21,11.37,11.0,11.0,3779,0.0,1.0
2023-07-10,11.19,11.3475,11.02,11.19,3647,11.19,11.3475,11.02,11.19,3647,0.0,1.0
2023-07-11,11.1,11.2,11.05,11.2,1758,11.1,11.2,11.05,11.2,1758,0.0,1.0
2023-07-12,11.1,11.88,10.98,11.495,19969,11.1,11.88,10.98,11.495,19969,0.0,1.0
2023-07-13,11.17,11.58,11.1,11.28,5134,11.17,11.58,11.1,11.28,5134,0.0,1.0
2023-07-14,11.06,11.19,11.04,11.15,4285,11.06,11.19,11.04,11.15,4285,0.0,1.0
2023-07-17,11.08,11.445,10.98,11.01,8054,11.08,11.445,10.98,11.01,8054,0.0,1.0
2023-07-18,11.22,11.92,11.0,11.01,3483,11.22,11.92,11.0,11.01,3483,0.0,1.0
2023-07-19,11.0,11.55,10.85,11.06,17389,11.0,11.55,10.85,11.06,17389,0.0,1.0
2023-07-20,10.98,11.22,10.95,11.02,17685,10.98,11.22,10.95,11.02,17685,0.0,1.0
2023-07-21,10.87,11.49,10.87,11.15,22923,10.87,11.49,10.87,11.15,22923,0.0,1.0
2023-07-24,10.97,11.0225,10.88,10.88,3223,10.97,11.0225,10.88,10.88,3223,0.0,1.0
2023-07-25,10.93,11.16,10.93,11.0,14937,10.93,11.16,10.93,11.0,14937,0.0,1.0
2023-07-26,11.04,11.04,10.92,10.97,9057,11.04,11.04,10.92,10.97,9057,0.0,1.0
2023-07-27,10.93,11.11,10.9,11.05,22285,10.93,11.11,10.9,11.05,22285,0.0,1.0
2023-07-28,11.03,11.39,10.93,11.06,20277,11.03,11.39,10.93,11.06,20277,0.0,1.0
2023-07-31,11.07,11.25,10.93,11.0,16621,11.07,11.25,10.93,11.0,16621,0.0,1.0
2023-08-01,10.83,11.5,10.78,10.96,35472,10.83,11.5,10.78,10.96,35472,0.0,1.0
2023-08-02,10.97,11.324,10.855,10.91,11953,10.97,11.324,10.855,10.91,11953,0.0,1.0
2023-08-03,11.04,11.12,10.88,10.9,6491,11.04,11.12,10.88,10.9,6491,0.0,1.0
2023-08-04,10.81,11.26,10.69,11.02,7295,10.81,11.26,10.69,11.02,7295,0.0,1.0
2023-08-07,10.91,11.0,10.88,10.88,5411,10.91,11.0,10.88,10.88,5411,0.0,1.0
2023-08-08,10.9,11.04,10.9,11.02,14255,10.9,11.04,10.9,11.02,14255,0.0,1.0
2023-08-09,10.97,11.09,10.9,11.09,12504,10.97,11.09,10.9,11.09,12504,0.0,1.0
2023-08-10,10.91,11.4399,10.85,10.9,20912,10.91,11.4399,10.85,10.9,20912,0.0,1.0
2023-08-11,11.18,11.245,10.93,11.245,5035,11.18,11.245,10.93,11.245,5035,0.0,1.0
2023-08-14,10.96,11.45,10.96,11.45,1057,10.96,11.45,10.96,11.45,1057,0.0,1.0
2023-08-15,10.99,11.255,10.94,11.03,25955,10.99,11.255,10.94,11.03,25955,0.0,1.0
2023-08-16,10.99,11.09,10.93,11.01,19064,10.99,11.09,10.93,11.01,19064,0.0,1.0
2023-08-17,11.0,11.06,10.975,11.0,15722,11.0,11.06,10.975,11.0,15722,0.0,1.0
2023-08-18,11.03,11.14,10.89,11.05,6306,11.03,11.14,10.89,11.05,6306,0.0,1.0
2023-08-21,11.1,11.3,11.1,11.275,4135,11.1,11.3,11.1,11.275,4135,0.0,1.0
2023-08-22,11.25,11.375,11.02,11.0894,5227,11.25,11.375,11.02,11.0894,5227,0.0,1.0
2023-08-23,11.46,11.5499,11.43,11.525,5228,11.46,11.5499,11.43,11.525,5228,0.0,1.0
2023-08-24,11.01,11.445,11.01,11.34,8304,11.01,11.445,11.01,11.34,8304,0.0,1.0
2023-08-25,11.2,11.5,11.04,11.24,5552,11.2,11.5,11.04,11.24,5552,0.0,1.0
2023-08-28,10.93,11.86,10.74,11.25,17367,10.93,11.86,10.74,11.25,17367,0.0,1.0
2023-08-29,11.28,11.48,10.9,11.345,10961,11.28,11.48,10.9,11.345,10961,0.0,1.0
2023-08-30,11.07,11.57,10.82,11.04,9289,11.07,11.57,10.82,11.04,9289,0.0,1.0
2023-08-31,11.14,11.73,11.06,11.455,3021,11.14,11.73,11.06,11.455,3021,0.0,1.0
2023-09-01,10.99,11.26,10.95,11.0701,3997,10.99,11.26,10.95,11.0701,3997,0.0,1.0
2023-09-05,11.04,11.68,11.01,11.02,5146,11.04,11.68,11.01,11.02,5146,0.0,1.0
2023-09-06,11.0,11.09,11.0,11.05,8076,11.0,11.09,11.0,11.05,8076,0.0,1.0
2023-09-07,11.03,11.36,11.02,11.12,7217,11.03,11.36,11.02,11.12,7217,0.0,1.0
2023-09-08,11.07,11.42,11.07,11.42,1571,11.07,11.42,11.07,11.42,1571,0.0,1.0
2023-09-11,11.04,11.28,10.93,11.28,4609,11.04,11.28,10.93,11.28,4609,0.0,1.0
2023-09-12,11.09,11.505,11.09,11.505,1335,11.09,11.505,11.09,11.505,1335,0.0,1.0
2023-09-13,10.94,11.18,10.94,11.07,13477,10.94,11.18,10.94,11.07,13477,0.0,1.0
2023-09-14,11.08,11.394,11.0,11.06,10054,11.08,11.394,11.0,11.06,10054,0.0,1.0
2023-09-15,11.59,12.0,10.96,11.04,57204,11.59,12.0,10.96,11.04,57204,0.0,1.0
2023-09-18,11.32,11.66,11.3,11.49,13023,11.32,11.66,11.3,11.49,13023,0.0,1.0
2023-09-19,11.33,11.83,11.2,11.57,9267,11.33,11.83,11.2,11.57,9267,0.0,1.0
2023-09-20,11.24,11.37,11.0,11.37,4338,11.24,11.37,11.0,11.37,4338,0.0,1.0
2023-09-21,11.15,11.285,11.13,11.28,5471,11.15,11.285,11.13,11.28,5471,0.0,1.0
2023-09-22,11.33,11.35,11.25,11.32,2741,11.33,11.35,11.25,11.32,2741,0.0,1.0
2023-09-25,11.32,11.88,11.32,11.88,1629,11.32,11.88,11.32,11.88,1629,0.0,1.0
2023-09-26,11.25,11.45,11.25,11.45,2172,11.25,11.45,11.25,11.45,2172,0.0,1.0
2023-09-27,11.42,11.45,11.4,11.41,2384,11.42,11.45,11.4,11.41,2384,0.0,1.0
2023-09-28,11.4,11.485,11.01,11.25,2543,11.4,11.485,11.01,11.25,2543,0.0,1.0
2023-09-29,11.29,11.38,11.12,11.17,2597,11.29,11.38,11.12,11.17,2597,0.0,1.0
2023-10-02,11.22,11.26,11.2106,11.26,2678,11.22,11.26,11.2106,11.26,2678,0.0,1.0
2023-10-03,11.17,11.415,11.05,11.12,3502,11.17,11.415,11.05,11.12,3502,0.0,1.0
2023-10-04,11.18,11.5,11.15,11.35,4859,11.18,11.5,11.15,11.35,4859,0.0,1.0
2023-10-05,11.46,11.505,11.07,11.07,4444,11.46,11.505,11.07,11.07,4444,0.0,1.0
2023-10-06,11.25,11.55,11.11,11.4,10115,11.25,11.55,11.11,11.4,10115,0.0,1.0
2023-10-09,11.04,11.287,11.0,11.23,12973,11.04,11.287,11.0,11.23,12973,0.0,1.0
2023-10-10,10.96,11.25,10.84,11.17,30359,10.96,11.25,10.84,11.17,30359,0.0,1.0
2023-10-11,10.8,11.25,10.56,10.75,20097,10.8,11.25,10.56,10.75,20097,0.0,1.0
2023-10-12,10.67,10.74,10.45,10.5,18922,10.67,10.74,10.45,10.5,18922,0.0,1.0
2023-10-13,10.92,11.085,10.7,10.7,7086,10.92,11.085,10.7,10.7,7086,0.0,1.0
2023-10-16,10.88,11.39,10.37,10.89,20933,10.88,11.39,10.37,10.89,20933,0.0,1.0
2023-10-17,10.89,10.97,10.79,10.9,7742,10.89,10.97,10.79,10.9,7742,0.0,1.0
2023-10-18,10.9,10.98,10.8,10.9,8977,10.9,10.98,10.8,10.9,8977,0.0,1.0
2023-10-19,10.83,11.48,10.81,10.84,13372,10.83,11.48,10.81,10.84,13372,0.0,1.0
2023-10-20,10.74,11.48,10.61,10.61,12870,10.74,11.48,10.61,10.61,12870,0.0,1.0
2023-10-23,10.76,11.08,10.76,10.8,11919,10.76,11.08,10.76,10.8,11919,0.0,1.0
2023-10-24,11.2,11.2,10.8,10.81,7575,11.2,11.2,10.8,10.81,7575,0.0,1.0
2023-10-25,10.81,11.435,10.81,10.86,10098,10.81,11.435,10.81,10.86,10098,0.0,1.0
2023-10-26,10.9,11.37,10.8,11.09,15819,10.9,11.37,10.8,11.09,15819,0.0,1.0
2023-10-27,10.72,11.3175,10.5,11.3175,35348,10.72,11.3175,10.5,11.3175,35348,0.0,1.0
2023-10-30,10.78,11.23,10.7,10.9,9500,10.78,11.23,10.7,10.9,9500,0.0,1.0
2023-10-31,11.04,11.17,10.75,10.76,10069,11.04,11.17,10.75,10.76,10069,0.0,1.0
2023-11-01,10.88,11.09,10.74,10.74,12790,10.88,11.09,10.74,10.74,12790,0.0,1.0
2023-11-02,10.97,11.25,10.75,10.75,5458,10.97,11.25,10.75,10.75,5458,0.0,1.0
2023-11-03,11.06,11.25,10.85,10.85,5955,11.06,11.25,10.85,10.85,5955,0.0,1.0
2023-11-06,10.99,11.08,10.99,11.03,3411,10.99,11.08,10.99,11.03,3411,0.0,1.0
2023-11-07,10.965,11.16,10.83,11.16,9840,10.965,11.16,10.83,11.16,9840,0.0,1.0
2023-11-08,11.1,11.15,11.0,11.121,6507,11.1,11.15,11.0,11.121,6507,0.0,1.0
2023-11-09,10.95,10.95,10.93,10.94,2763,10.95,10.95,10.93,10.94,2763,0.0,1.0
2023-11-10,11.13,11.15,11.03,11.11,7352,11.13,11.15,11.03,11.11,7352,0.0,1.0
2023-11-13,11.07,11.2,11.0,11.11,7644,11.07,11.2,11.0,11.11,7644,0.0,1.0
2023-11-14,11.49,11.56,11.06,11.24,14855,11.49,11.56,11.06,11.24,14855,0.0,1.0
2023-11-15,11.22,11.49,11.17,11.275,13184,11.22,11.49,11.17,11.275,13184,0.0,1.0
2023-11-16,11.2,11.21,11.2,11.205,3706,11.2,11.21,11.2,11.205,3706,0.0,1.0
2023-11-17,11.47,11.47,11.06,11.06,9887,11.47,11.47,11.06,11.06,9887,0.0,1.0
2023-11-20,11.74,11.74,11.355,11.365,4648,11.74,11.74,11.355,11.365,4648,0.0,1.0
2023-11-21,11.54,11.5825,11.11,11.11,9595,11.54,11.5825,11.11,11.11,9595,0.0,1.0
2023-11-22,11.52,11.7,11.03,11.4,5069,11.52,11.7,11.03,11.4,5069,0.0,1.0
2023-11-24,11.17,11.73,11.0,11.73,24166,11.17,11.73,11.0,11.73,24166,0.0,1.0
2023-11-27,11.13,11.27,10.95,11.15,11479,11.13,11.27,10.95,11.15,11479,0.0,1.0
2023-11-28,10.95,11.09,10.94,10.97,10046,10.95,11.09,10.94,10.97,10046,0.0,1.0
2023-11-29,11.05,11.1,10.78,11.1,26933,11.05,11.1,10.78,11.1,26933,0.0,1.0
2023-11-30,11.14,11.14,10.96,11.05,13054,11.14,11.14,10.96,11.05,13054,0.0,1.0
2023-12-01,11.06,11.3,10.99,11.3,12228,11.06,11.3,10.99,11.3,12228,0.0,1.0
2023-12-04,11.17,11.241,11.07,11.07,5356,11.17,11.241,11.07,11.07,5356,0.0,1.0
2023-12-05,11.17,11.3153,11.0,11.0,2360,11.17,11.3153,11.0,11.0,2360,0.0,1.0
2023-12-06,11.09,11.3742,10.97,11.19,4408,11.09,11.3742,10.97,11.19,4408,0.0,1.0
2023-12-07,11.28,11.28,11.0336,11.28,3070,11.28,11.28,11.0336,11.28,3070,0.0,1.0
2023-12-08,11.23,11.39,11.23,11.39,2271,11.23,11.39,11.23,11.39,2271,0.0,1.0
2023-12-11,11.1,11.1,11.02,11.0315,10376,11.1,11.1,11.02,11.0315,10376,0.0,1.0
2023-12-12,10.96,11.255,10.94,11.04,8065,10.96,11.255,10.94,11.04,8065,0.0,1.0
2023-12-13,11.38,11.59,10.94,10.94,5995,11.38,11.59,10.94,10.94,5995,0.0,1.0
2023-12-14,11.54,11.54,11.305,11.305,5693,11.54,11.54,11.305,11.305,5693,0.0,1.0
2023-12-15,11.34,11.6,11.31,11.59,17287,11.34,11.6,11.31,11.59,17287,0.0,1.0
2023-12-18,11.13,11.55,11.09,11.355,17275,11.13,11.55,11.09,11.355,17275,0.0,1.0
2023-12-19,10.85,11.55,10.85,11.28,112096,10.85,11.55,10.85,11.28,112096,0.0,1.0
2023-12-20,11.03,11.195,10.91,10.92,6114,11.03,11.195,10.91,10.92,6114,0.0,1.0
2023-12-21,11.03,11.2,10.69,11.09,44314,11.03,11.2,10.69,11.09,44314,0.0,1.0
2023-12-22,11.1,11.4,10.6,10.9,52247,11.1,11.4,10.6,10.9,52247,0.0,1.0
2023-12-26,10.68,11.3,10.6,10.9337,136276,10.68,11.3,10.6,10.9337,136276,0.0,1.0
2023-12-27,10.4,11.0,10.23,11.0,221129,10.4,11.0,10.23,11.0,221129,0.0,1.0
2023-12-28,10.48,10.6299,10.41,10.58,52482,10.48,10.6299,10.41,10.58,52482,0.0,1.0
2023-12-29,10.59,10.645,10.45,10.5,61196,10.59,10.645,10.45,10.5,61196,0.0,1.0
2024-01-02,10.59,10.71,10.47,10.62,68957,10.59,10.71,10.47,10.62,68957,0.0,1.0
2024-01-03,10.69,10.785,10.58,10.58,55774,10.69,10.785,10.58,10.58,55774,0.0,1.0
2024-01-04,10.68,10.76,10.58,10.76,12845,10.68,10.76,10.58,10.76,12845,0.0,1.0
2024-01-05,10.68,10.705,10.6,10.6901,12254,10.68,10.705,10.6,10.6901,12254,0.0,1.0
2024-01-08,10.63,10.67,10.58,10.6,8821,10.63,10.67,10.58,10.6,8821,0.0,1.0
2024-01-09,10.56,10.6003,10.4,10.5666,12651,10.56,10.6003,10.4,10.5666,12651,0.0,1.0
2024-01-10,10.62,10.62,10.53,10.53,3892,10.62,10.62,10.53,10.53,3892,0.0,1.0
2024-01-11,10.54,10.6,10.53,10.58,11550,10.54,10.6,10.53,10.58,11550,0.0,1.0
2024-01-12,10.56,10.6,10.55,10.575,4360,10.56,10.6,10.55,10.575,4360,0.0,1.0
2024-01-16,10.56,10.61,10.54,10.55,21304,10.56,10.61,10.54,10.55,21304,0.0,1.0
2024-01-17,10.57,10.6,10.53,10.5501,17210,10.57,10.6,10.53,10.5501,17210,0.0,1.0
2024-01-18,10.51,10.64,10.51,10.64,3747,10.51,10.64,10.51,10.64,3747,0.0,1.0
2024-01-19,10.6,10.66,10.5,10.66,9349,10.6,10.66,10.5,10.66,9349,0.0,1.0
2024-01-22,10.6,10.6,10.53,10.55,11541,10.6,10.6,10.53,10.55,11541,0.0,1.0
2024-01-23,10.54,10.6,10.54,10.6,4786,10.54,10.6,10.54,10.6,4786,0.0,1.0
2024-01-24,10.54,10.58,10.53,10.58,4020,10.54,10.58,10.53,10.58,4020,0.0,1.0
2024-01-25,10.51,10.6,10.51,10.55,11099,10.51,10.6,10.51,10.55,11099,0.0,1.0
2024-01-26,10.54,10.55,10.53,10.53,3226,10.54,10.55,10.53,10.53,3226,0.0,1.0
2024-01-29,10.36,10.53,9.63,10.52,38369,10.36,10.53,9.63,10.52,38369,0.0,1.0
2024-01-30,10.44,10.51,10.44,10.49,11599,10.44,10.51,10.44,10.49,11599,0.0,1.0
2024-01-31,10.44,10.46,10.31,10.44,17178,10.44,10.46,10.31,10.44,17178,0.0,1.0
2024-02-01,10.6,10.6,10.4,10.45,10890,10.6,10.6,10.4,10.45,10890,0.0,1.0
2024-02-02,10.45,10.7,10.45,10.49,4296,10.45,10.7,10.45,10.49,4296,0.0,1.0
2024-02-05,10.45,10.6014,10.38,10.38,11987,10.45,10.6014,10.38,10.38,11987,0.0,1.0
2024-02-06,10.46,10.59,10.46,10.565,2118,10.46,10.59,10.46,10.565,2118,0.0,1.0
2024-02-07,10.5,10.5519,10.5,10.54,5597,10.5,10.5519,10.5,10.54,5597,0.0,1.0
2024-02-08,10.56,10.69,10.5,10.5,32284,10.56,10.69,10.5,10.5,32284,0.0,1.0
2024-02-09,10.52,10.739,10.45,10.5501,36287,10.52,10.739,10.45,10.5501,36287,0.0,1.0
2024-02-12,10.42,10.75,10.3401,10.53,63677,10.42,10.75,10.3401,10.53,63677,0.0,1.0
2024-02-13,10.45,10.53,10.26,10.4,40681,10.45,10.53,10.26,10.4,40681,0.0,1.0
2024-02-14,10.59,10.59,10.575,10.575,2941,10.59,10.59,10.575,10.575,2941,0.0,1.0
2024-02-15,10.54,10.72,10.38,10.58,34431,10.54,10.72,10.38,10.58,34431,0.0,1.0
2024-02-16,10.48,10.6,10.46,10.6,3551,10.48,10.6,10.46,10.6,3551,0.0,1.0
2024-02-20,10.39,10.58,10.39,10.4,6991,10.39,10.58,10.39,10.4,6991,0.0,1.0
2024-02-21,10.4,10.5197,10.36,10.4,10984,10.4,10.5197,10.36,10.4,10984,0.0,1.0
2024-02-22,10.43,10.48,10.32,10.48,10945,10.43,10.48,10.32,10.48,10945,0.0,1.0
2024-02-23,10.44,10.4999,10.34,10.4999,3536,10.44,10.4999,10.34,10.4999,3536,0.0,1.0
2024-02-26,10.47,10.47,10.3501,10.36,920,10.47,10.47,10.3501,10.36,920,0.0,1.0
2024-02-27,10.48,10.52,10.35,10.36,4558,10.48,10.52,10.35,10.36,4558,0.0,1.0
2024-02-28,10.37,10.56,10.35,10.56,2386,10.37,10.56,10.35,10.56,2386,0.0,1.0
2024-02-29,10.44,10.7337,10.44,10.545,4127,10.44,10.7337,10.44,10.545,4127,0.0,1.0
2024-03-01,10.43,10.4874,10.36,10.36,4306,10.43,10.4874,10.36,10.36,4306,0.0,1.0
2024-03-04,10.49,10.49,10.49,10.49,666,10.49,10.49,10.49,10.49,666,0.0,1.0
2024-03-05,10.34,10.34,10.34,10.34,1628,10.34,10.34,10.34,10.34,1628,0.0,1.0
2024-03-06,10.41,10.54,10.34,10.54,5493,10.41,10.54,10.34,10.54,5493,0.0,1.0
2024-03-07,10.47,10.75,10.34,10.4,6501,10.47,10.75,10.34,10.4,6501,0.0,1.0
2024-03-08,10.52,10.52,10.36,10.36,1410,10.52,10.52,10.36,10.36,1410,0.0,1.0
2024-03-11,10.35,10.55,10.35,10.38,4792,10.35,10.55,10.35,10.38,4792,0.0,1.0
2024-03-12,10.36,10.4527,10.35,10.3968,6365,10.36,10.4527,10.35,10.3968,6365,0.0,1.0
2024-03-13,10.44,10.59,10.35,10.36,3441,10.44,10.59,10.35,10.36,3441,0.0,1.0
2024-03-14,10.36,10.51,10.11,10.35,18655,10.36,10.51,10.11,10.35,18655,0.0,1.0
2024-03-15,10.4,10.55,9.945,10.03,36720,10.4,10.55,9.945,10.03,36720,0.0,1.0
2024-03-18,10.35,10.59,10.35,10.36,2216,10.35,10.59,10.35,10.36,2216,0.0,1.0
2024-03-19,10.5,10.6,10.4,10.6,2382,10.5,10.6,10.4,10.6,2382,0.0,1.0
2024-03-20,10.42,10.5,10.42,10.5,2957,10.42,10.5,10.42,10.5,2957,0.0,1.0
2024-03-21,10.5,10.52,10.44,10.5,7653,10.5,10.52,10.44,10.5,7653,0.0,1.0
2024-03-22,10.34,10.5,10.28,10.36,21785,10.34,10.5,10.28,10.36,21785,0.0,1.0
2024-03-25,10.32,10.49,10.21,10.35,23239,10.32,10.49,10.21,10.35,23239,0.0,1.0
2024-03-26,10.33,10.455,10.27,10.45,19735,10.33,10.455,10.27,10.45,19735,0.0,1.0
2024-03-27,10.37,10.37,10.15,10.28,34614,10.37,10.37,10.15,10.28,34614,0.0,1.0
2024-03-28,10.36,10.4415,10.28,10.3764,13584,10.36,10.4415,10.28,10.3764,13584,0.0,1.0
2024-04-01,10.31,10.49,10.28,10.3003,3245,10.31,10.49,10.28,10.3003,3245,0.0,1.0
2024-04-02,10.28,10.345,10.26,10.27,5309,10.28,10.345,10.26,10.27,5309,0.0,1.0
2024-04-03,10.31,10.55,10.26,10.26,8183,10.31,10.55,10.26,10.26,8183,0.0,1.0
2024-04-04,10.25,10.39,10.25,10.28,3792,10.25,10.39,10.25,10.28,3792,0.0,1.0
2024-04-05,10.27,10.38,9.765,10.26,9597,10.27,10.38,9.765,10.26,9597,0.0,1.0
2024-04-08,10.31,10.38,10.26,10.335,9487,10.31,10.38,10.26,10.335,9487,0.0,1.0
2024-04-09,10.36,10.44,10.3,10.3,12942,10.36,10.44,10.3,10.3,12942,0.0,1.0
2024-04-10,10.41,10.575,10.26,10.4,25263,10.41,10.575,10.26,10.4,25263,0.0,1.0
2024-04-11,10.39,10.39,10.24,10.24,9630,10.39,10.39,10.24,10.24,9630,0.0,1.0
2024-04-12,10.29,10.49,10.29,10.365,6468,10.29,10.49,10.29,10.365,6468,0.0,1.0
2024-04-15,10.27,10.5408,10.27,10.5408,3010,10.27,10.5408,10.27,10.5408,3010,0.0,1.0
2024-04-16,10.35,10.5,10.27,10.5,3643,10.35,10.5,10.27,10.5,3643,0.0,1.0
2024-04-17,10.46,10.47,10.295,10.47,1769,10.46,10.47,10.295,10.47,1769,0.0,1.0
2024-04-18,10.26,10.5,10.26,10.34,4650,10.26,10.5,10.26,10.34,4650,0.0,1.0
2024-04-19,10.39,10.47,10.29,10.29,3378,10.39,10.47,10.29,10.29,3378,0.0,1.0
2024-04-22,10.49,10.5,10.2801,10.295,2706,10.49,10.5,10.2801,10.295,2706,0.0,1.0
2024-04-23,10.5,10.5,10.39,10.39,1329,10.5,10.5,10.39,10.39,1329,0.0,1.0
2024-04-24,10.31,10.48,10.31,10.48,2395,10.31,10.48,10.31,10.48,2395,0.0,1.0
2024-04-25,10.27,10.38,10.27,10.38,3755,10.27,10.38,10.27,10.38,3755,0.0,1.0
2024-04-26,10.43,10.5,10.43,10.5,2714,10.43,10.5,10.43,10.5,2714,0.0,1.0
2024-04-29,10.48,10.48,10.27,10.28,1407,10.48,10.48,10.27,10.28,1407,0.0,1.0
2024-04-30,10.27,10.27,10.27,10.27,3419,10.27,10.27,10.27,10.27,3419,0.0,1.0
2024-05-01,10.48,10.48,10.27,10.27,2798,10.48,10.48,10.27,10.27,2798,0.0,1.0
2024-05-02,10.3,10.4999,10.29,10.39,4963,10.3,10.4999,10.29,10.39,4963,0.0,1.0
2024-05-03,10.48,10.5,10.3,10.5,3325,10.48,10.5,10.3,10.5,3325,0.0,1.0
2024-05-06,10.5,10.6,10.45,10.55,57186,10.5,10.6,10.45,10.55,57186,0.0,1.0
2024-05-07,10.48,10.5,10.3,10.4544,5979,10.48,10.5,10.3,10.4544,5979,0.0,1.0
2024-05-08,10.34,10.8,10.34,10.8,39780,10.34,10.8,10.34,10.8,39780,0.0,1.0
2024-05-09,10.42,10.61,10.42,10.61,1984,10.42,10.61,10.42,10.61,1984,0.0,1.0
2024-05-10,10.48,10.6,10.4,10.6,1261,10.48,10.6,10.4,10.6,1261,0.0,1.0
2024-05-13,10.77,10.77,10.4223,10.4223,2103,10.77,10.77,10.4223,10.4223,2103,0.0,1.0
2024-05-14,10.49,10.49,10.4,10.4,1905,10.49,10.49,10.4,10.4,1905,0.0,1.0
2024-05-15,10.6,10.7633,10.4287,10.4499,7150,10.6,10.7633,10.4287,10.4499,7150,0.0,1.0
2024-05-16,11.01,11.02,10.5001,10.625,18557,11.01,11.02,10.5001,10.625,18557,0.0,1.0
2024-05-17,11.17,11.17,10.5,10.97,3449,11.17,11.17,10.5,10.97,3449,0.0,1.0
2024-05-20,10.84,11.15,10.66,10.67,3116,10.84,11.15,10.66,10.67,3116,0.0,1.0
2024-05-21,10.76,10.91,10.75,10.79,1548,10.76,10.91,10.75,10.79,1548,0.0,1.0
2024-05-22,10.76,10.925,10.76,10.925,2433,10.76,10.925,10.76,10.925,2433,0.0,1.0
2024-05-23,10.78,11.1328,10.75,10.75,6752,10.78,11.1328,10.75,10.75,6752,0.0,1.0
2024-05-24,11.1,11.1,10.975,11.09,10660,11.1,11.1,10.975,11.09,10660,0.0,1.0
2024-05-28,11.07,11.22,11.045,11.21,3137,11.07,11.22,11.045,11.21,3137,0.0,1.0
2024-05-29,10.76,11.1675,10.76,11.03,6813,10.76,11.1675,10.76,11.03,6813,0.0,1.0
2024-05-30,11.14,11.495,10.85,11.0,4118,11.14,11.495,10.85,11.0,4118,0.0,1.0
2024-05-31,11.11,11.1282,11.01,11.1282,2687,11.11,11.1282,11.01,11.1282,2687,0.0,1.0
2024-06-03,11.1,11.2499,10.53,11.2499,5337,11.1,11.2499,10.53,11.2499,5337,0.0,1.0
2024-06-04,11.24,11.24,10.82,10.82,2565,11.24,11.24,10.82,10.82,2565,0.0,1.0
2024-06-05,11.39,11.39,10.95,10.9999,3920,11.39,11.39,10.95,10.9999,3920,0.0,1.0
2024-06-06,11.36,11.38,11.36,11.38,2045,11.36,11.38,11.36,11.38,2045,0.0,1.0
2024-06-07,10.94,10.94,10.94,10.94,1772,10.94,10.94,10.94,10.94,1772,0.0,1.0
2024-06-10,11.13,11.35,11.13,11.35,2149,11.13,11.35,11.13,11.35,2149,0.0,1.0
2024-06-11,11.0,11.0,10.805,10.861,7000,11.0,11.0,10.805,10.861,7000,0.0,1.0
2024-06-12,10.97,10.97,10.97,10.97,2599,10.97,10.97,10.97,10.97,2599,0.0,1.0
2024-06-13,11.02,11.02,11.0,11.0,3260,11.02,11.02,11.0,11.0,3260,0.0,1.0
2024-06-14,11.0,11.0165,10.975,10.9897,6205,11.0,11.0165,10.975,10.9897,6205,0.0,1.0
2024-06-17,11.0,11.2,10.8783,11.2,3280,11.0,11.2,10.8783,11.2,3280,0.0,1.0
2024-06-18,10.8,11.1352,10.8,11.11,12490,10.8,11.1352,10.8,11.11,12490,0.0,1.0
2024-06-20,11.24,11.25,10.8,10.8,17436,11.24,11.25,10.8,10.8,17436,0.0,1.0
2024-06-21,10.8,11.2,10.8,11.02,19594,10.8,11.2,10.8,11.02,19594,0.0,1.0
2024-06-24,10.9,11.1899,10.8,10.8,2309,10.9,11.1899,10.8,10.8,2309,0.0,1.0
2024-06-25,10.8,11.2,10.8,11.2,9676,10.8,11.2,10.8,11.2,9676,0.0,1.0
2024-06-26,10.71,10.98,10.71,10.81,17019,10.71,10.98,10.71,10.81,17019,0.0,1.0
2024-06-27,10.77,10.7734,10.61,10.7734,3023,10.77,10.7734,10.61,10.7734,3023,0.0,1.0
2024-06-28,10.67,10.67,10.58,10.61,160412,10.67,10.67,10.58,10.61,160412,0.0,1.0
2024-07-01,10.77,11.15,10.53,10.53,16277,10.77,11.15,10.53,10.53,16277,0.0,1.0
2024-07-02,10.94,10.94,10.8,10.8,1705,10.94,10.94,10.8,10.8,1705,0.0,1.0
2024-07-03,10.78,10.78,10.61,10.7359,2090,10.78,10.78,10.61,10.7359,2090,0.0,1.0
2024-07-05,10.71,11.2499,10.58,10.61,2961,10.71,11.2499,10.58,10.61,2961,0.0,1.0
2024-07-08,10.97,11.2,10.83,11.18,3383,10.97,11.2,10.83,11.18,3383,0.0,1.0
2024-07-09,10.79,11.07,10.79,11.05,3850,10.79,11.07,10.79,11.05,3850,0.0,1.0
2024-07-10,10.41,10.9062,10.2,10.87,92586,10.41,10.9062,10.2,10.87,92586,0.0,1.0
2024-07-11,10.55,10.92,10.37,10.54,14663,10.55,10.92,10.37,10.54,14663,0.0,1.0
2024-07-12,10.69,10.7,10.64,10.64,4531,10.69,10.7,10.64,10.64,4531,0.0,1.0
2024-07-15,10.8,10.92,10.69,10.78,6091,10.8,10.92,10.69,10.78,6091,0.0,1.0
2024-07-16,11.19,11.24,10.77,10.85,7578,11.19,11.24,10.77,10.85,7578,0.0,1.0
2024-07-17,11.06,11.17,11.06,11.11,4579,11.06,11.17,11.06,11.11,4579,0.0,1.0
2024-07-18,10.81,11.26,10.61,11.11,11198,10.81,11.26,10.61,11.11,11198,0.0,1.0
2024-07-19,11.1,11.145,10.85,10.85,4140,11.1,11.145,10.85,10.85,4140,0.0,1.0
2024-07-22,11.19,11.21,11.01,11.21,4296,11.19,11.21,11.01,11.21,4296,0.0,1.0
2024-07-23,11.13,11.1999,10.88,10.91,5396,11.13,11.1999,10.88,10.91,5396,0.0,1.0
2024-07-24,11.12,11.27,10.61,11.05,9772,11.12,11.27,10.61,11.05,9772,0.0,1.0
2024-07-25,11.32,11.32,11.045,11.145,7858,11.32,11.32,11.045,11.145,7858,0.0,1.0
2024-07-26,11.54,11.54,11.305,11.42,7035,11.54,11.54,11.305,11.42,7035,0.0,1.0
2024-07-29,11.06,11.75,11.06,11.71,6388,11.06,11.75,11.06,11.71,6388,0.0,1.0
2024-07-30,11.61,11.61,11.12,11.12,4531,11.61,11.61,11.12,11.12,4531,0.0,1.0
2024-07-31,11.73,11.75,11.3869,11.75,8043,11.73,11.75,11.3869,11.75,8043,0.0,1.0
2024-08-01,11.35,12.0,11.35,12.0,8701,11.35,12.0,11.35,12.0,8701,0.0,1.0
2024-08-02,11.16,11.5,11.115,11.16,5222,11.16,11.5,11.115,11.16,5222,0.0,1.0
2024-08-05,10.41,11.275,10.4,10.99,14239,10.41,11.275,10.4,10.99,14239,0.0,1.0
2024-08-06,10.77,11.105,10.3526,10.5,12397,10.77,11.105,10.3526,10.5,12397,0.0,1.0
2024-08-07,10.52,11.4999,10.52,11.4999,4714,10.52,11.4999,10.52,11.4999,4714,0.0,1.0
2024-08-08,10.7,10.99,10.5,10.725,5647,10.7,10.99,10.5,10.725,5647,0.0,1.0
2024-08-09,11.26,11.3295,10.49,10.88,4356,11.26,11.3295,10.49,10.88,4356,0.0,1.0
2024-08-12,10.94,11.82,10.6,11.175,8503,10.94,11.82,10.6,11.175,8503,0.0,1.0
2024-08-13,11.13,11.53,10.625,10.8,8909,11.13,11.53,10.625,10.8,8909,0.0,1.0
2024-08-14,10.81,11.0,10.35,10.8,4254,10.81,11.0,10.35,10.8,4254,0.0,1.0
2024-08-15,11.25,11.57,10.81,10.81,7392,11.25,11.57,10.81,10.81,7392,0.0,1.0
2024-08-16,11.23,11.4641,11.2,11.2,1937,11.23,11.4641,11.2,11.2,1937,0.0,1.0
2024-08-19,11.73,11.73,10.8,11.68,21518,11.73,11.73,10.8,11.68,21518,0.0,1.0
2024-08-20,11.16,11.796,11.09,11.74,6157,11.16,11.796,11.09,11.74,6157,0.0,1.0
2024-08-21,11.22,11.35,10.81,11.24,7834,11.22,11.35,10.81,11.24,7834,0.0,1.0
2024-08-22,10.98,11.45,10.98,11.2,2622,10.98,11.45,10.98,11.2,2622,0.0,1.0
2024-08-23,11.22,11.39,10.856,10.856,5843,11.22,11.39,10.856,10.856,5843,0.0,1.0
2024-08-26,11.25,11.59,11.1,11.37,6780,11.25,11.59,11.1,11.37,6780,0.0,1.0
2024-08-27,11.08,11.75,10.95,11.13,43998,11.08,11.75,10.95,11.13,43998,0.0,1.0
2024-08-28,11.15,11.65,11.0,11.29,49522,11.15,11.65,11.0,11.29,49522,0.0,1.0
2024-08-29,11.09,11.39,10.75,11.29,11075,11.09,11.39,10.75,11.29,11075,0.0,1.0
2024-08-30,11.29,11.29,11.04,11.08,4582,11.29,11.29,11.04,11.08,4582,0.0,1.0
2024-09-03,11.16,11.45,10.44,11.21,7653,11.16,11.45,10.44,11.21,7653,0.0,1.0
2024-09-04,11.39,11.5425,11.18,11.465,10793,11.39,11.5425,11.18,11.465,10793,0.0,1.0
2024-09-05,11.17,11.6043,11.0,11.6043,6368,11.17,11.6043,11.0,11.6043,6368,0.0,1.0
2024-09-06,10.98,11.64,10.98,11.29,10363,10.98,11.64,10.98,11.29,10363,0.0,1.0
2024-09-09,10.96,11.4,10.81,11.02,3734,10.96,11.4,10.81,11.02,3734,0.0,1.0
2024-09-10,10.88,11.245,10.88,11.245,2724,10.88,11.245,10.88,11.245,2724,0.0,1.0
2024-09-11,11.13,11.5,10.6,10.82,22830,11.13,11.5,10.6,10.82,22830,0.0,1.0
2024-09-12,11.12,11.5,11.1,11.5,8907,11.12,11.5,11.1,11.5,8907,0.0,1.0
2024-09-13,11.28,11.28,10.75,11.0,7246,11.28,11.28,10.75,11.0,7246,0.0,1.0
2024-09-16,11.15,11.43,10.3501,11.43,4315,11.15,11.43,10.3501,11.43,4315,0.0,1.0
2024-09-17,11.06,11.15,10.7197,11.15,8279,11.06,11.15,10.7197,11.15,8279,0.0,1.0
2024-09-18,11.09,11.15,10.95,10.95,3200,11.09,11.15,10.95,10.95,3200,0.0,1.0
2024-09-19,11.49,11.5,11.14,11.15,14823,11.49,11.5,11.14,11.15,14823,0.0,1.0
2024-09-20,11.38,11.56,11.27,11.56,21250,11.38,11.56,11.27,11.56,21250,0.0,1.0
2024-09-23,11.36,11.65,11.3,11.52,10283,11.36,11.65,11.3,11.52,10283,0.0,1.0
2024-09-24,11.47,11.47,11.1,11.36,4734,11.47,11.47,11.1,11.36,4734,0.0,1.0
2024-09-25,11.41,11.57,11.16,11.45,5097,11.41,11.57,11.16,11.45,5097,0.0,1.0
2024-09-26,11.46,11.71,11.3,11.71,7654,11.46,11.71,11.3,11.71,7654,0.0,1.0
2024-09-27,11.59,11.59,11.2,11.2,6420,11.59,11.59,11.2,11.2,6420,0.0,1.0
2024-09-30,11.34,11.55,11.25,11.55,10603,11.34,11.55,11.25,11.55,10603,0.0,1.0
2024-10-01,11.12,11.158,10.9,10.9,3377,11.12,11.158,10.9,10.9,3377,0.0,1.0
2024-10-02,11.04,11.08,11.04,11.08,1790,11.04,11.08,11.04,11.08,1790,0.0,1.0
2024-10-03,10.77,11.74,10.77,11.06,23064,10.77,11.74,10.77,11.06,23064,0.0,1.0
2024-10-04,10.85,11.0,10.85,11.0,1922,10.85,11.0,10.85,11.0,1922,0.0,1.0
2024-10-07,10.73,10.886,10.7,10.7,2270,10.73,10.886,10.7,10.7,2270,0.0,1.0
2024-10-08,10.81,10.88,10.0704,10.66,8672,10.81,10.88,10.0704,10.66,8672,0.0,1.0
2024-10-09,10.95,10.95,10.81,10.81,1851,10.95,10.95,10.81,10.81,1851,0.0,1.0
2024-10-10,10.5,10.6,10.4865,10.58,3687,10.5,10.6,10.4865,10.58,3687,0.0,1.0
2024-10-11,10.96,10.96,10.59,10.59,2211,10.96,10.96,10.59,10.59,2211,0.0,1.0
2024-10-14,10.74,10.75,10.5,10.6,9509,10.74,10.75,10.5,10.6,9509,0.0,1.0
2024-10-15,10.53,10.59,10.25,10.51,7776,10.53,10.59,10.25,10.51,7776,0.0,1.0
2024-10-16,10.54,10.55,10.29,10.55,15766,10.54,10.55,10.29,10.55,15766,0.0,1.0
2024-10-17,10.38,10.54,10.38,10.54,3706,10.38,10.54,10.38,10.54,3706,0.0,1.0
2024-10-18,10.42,10.55,10.25,10.25,18824,10.42,10.55,10.25,10.25,18824,0.0,1.0
2024-10-21,10.32,10.4,10.32,10.4,1636,10.32,10.4,10.32,10.4,1636,0.0,1.0
2024-10-22,10.43,10.5,10.2501,10.32,20335,10.43,10.5,10.2501,10.32,20335,0.0,1.0
2024-10-23,10.54,10.68,10.3425,10.3425,4621,10.54,10.68,10.3425,10.3425,4621,0.0,1.0
2024-10-24,10.49,10.5,10.28,10.4,14178,10.49,10.5,10.28,10.4,14178,0.0,1.0
2024-10-25,10.36,10.54,10.36,10.54,2303,10.36,10.54,10.36,10.54,2303,0.0,1.0
2024-10-28,10.55,10.55,10.28,10.33,4301,10.55,10.55,10.28,10.33,4301,0.0,1.0
2024-10-29,10.49,10.49,10.395,10.395,2150,10.49,10.49,10.395,10.395,2150,0.0,1.0
2024-10-30,10.38,10.5,10.37,10.37,2123,10.38,10.5,10.37,10.37,2123,0.0,1.0
2024-10-31,10.28,10.6,10.25,10.425,4875,10.28,10.6,10.25,10.425,4875,0.0,1.0
2024-11-01,10.31,10.5,10.27,10.3,7292,10.31,10.5,10.27,10.3,7292,0.0,1.0
2024-11-04,10.39,10.5,10.26,10.4999,12723,10.39,10.5,10.26,10.4999,12723,0.0,1.0
2024-11-05,10.49,10.49,10.4,10.4441,3021,10.49,10.49,10.4,10.4441,3021,0.0,1.0
2024-11-06,10.5,10.61,10.25,10.61,24735,10.5,10.61,10.25,10.61,24735,0.0,1.0
2024-11-07,10.37,10.59,10.35,10.59,9947,10.37,10.59,10.35,10.59,9947,0.0,1.0
2024-11-08,10.6,10.6,10.2901,10.55,2886,10.6,10.6,10.2901,10.55,2886,0.0,1.0
2024-11-11,10.54,10.55,10.28,10.4776,4999,10.54,10.55,10.28,10.4776,4999,0.0,1.0
2024-11-12,10.31,11.2,10.31,11.2,17501,10.31,11.2,10.31,11.2,17501,0.0,1.0
2024-11-13,10.33,10.4,10.33,10.4,2172,10.33,10.4,10.33,10.4,2172,0.0,1.0
2024-11-14,10.12,10.53,10.12,10.53,8433,10.12,10.53,10.12,10.53,8433,0.0,1.0
2024-11-15,10.16,10.3173,10.14,10.15,3866,10.16,10.3173,10.14,10.15,3866,0.0,1.0
2024-11-18,10.17,10.37,10.17,10.37,1860,10.17,10.37,10.17,10.37,1860,0.0,1.0
2024-11-19,10.3,10.3,10.11,10.11,1785,10.3,10.3,10.11,10.11,1785,0.0,1.0
2024-11-20,10.16,10.55,10.017,10.18,21248,10.16,10.55,10.017,10.18,21248,0.0,1.0
2024-11-21,10.18,10.35,10.06,10.35,6960,10.18,10.35,10.06,10.35,6960,0.0,1.0
2024-11-22,10.35,10.42,10.16,10.17,8956,10.35,10.42,10.16,10.17,8956,0.0,1.0
2024-11-25,10.16,10.4594,10.16,10.38,8518,10.16,10.4594,10.16,10.38,8518,0.0,1.0
2024-11-26,10.1,10.3076,10.1,10.3076,3166,10.1,10.3076,10.1,10.3076,3166,0.0,1.0
2024-11-27,10.17,10.3351,10.13,10.13,3275,10.17,10.3351,10.13,10.13,3275,0.0,1.0
2024-11-29,10.23,10.25,9.845,9.845,3243,10.23,10.25,9.845,9.845,3243,0.0,1.0
2024-12-02,10.13,10.34,10.1,10.34,9294,10.13,10.34,10.1,10.34,9294,0.0,1.0
2024-12-03,10.06,10.19,10.06,10.1481,5505,10.06,10.19,10.06,10.1481,5505,0.0,1.0
2024-12-04,10.2,10.2,10.12,10.12,1511,10.2,10.2,10.12,10.12,1511,0.0,1.0
2024-12-05,10.1,10.21,10.1,10.1406,4136,10.1,10.21,10.1,10.1406,4136,0.0,1.0
2024-12-06,10.18,10.18,10.1,10.1,2563,10.18,10.18,10.1,10.1,2563,0.0,1.0
2024-12-09,10.11,10.2897,10.11,10.175,4379,10.11,10.2897,10.11,10.175,4379,0.0,1.0
2024-12-10,10.11,10.3,10.1,10.235,7854,10.11,10.3,10.1,10.235,7854,0.0,1.0
2024-12-11,10.11,10.34,10.1,10.17,9585,10.11,10.34,10.1,10.17,9585,0.0,1.0
2024-12-12,10.1,10.2693,10.06,10.06,5174,10.1,10.2693,10.06,10.06,5174,0.0,1.0
2024-12-13,10.13,10.24,10.1,10.12,4996,10.13,10.24,10.1,10.12,4996,0.0,1.0
2024-12-16,10.2,10.37,10.18,10.37,5199,10.2,10.37,10.18,10.37,5199,0.0,1.0
2024-12-17,10.28,10.3327,10.09,10.09,7638,10.28,10.3327,10.09,10.09,7638,0.0,1.0
2024-12-18,10.06,10.2,10.06,10.1001,8758,10.06,10.2,10.06,10.1001,8758,0.0,1.0
2024-12-19,10.06,10.17,10.05,10.05,7624,10.06,10.17,10.05,10.05,7624,0.0,1.0
2024-12-20,10.46,10.75,10.0,10.0,96263,10.46,10.75,10.0,10.0,96263,0.0,1.0
2024-12-23,10.27,10.5499,10.1848,10.26,4246,10.27,10.5499,10.1848,10.26,4246,0.0,1.0
2024-12-24,10.16,10.4,9.8,10.28,7316,10.16,10.4,9.8,10.28,7316,0.0,1.0
2024-12-26,10.43,10.505,10.19,10.19,3732,10.43,10.505,10.19,10.19,3732,0.0,1.0
2024-12-27,10.11,10.37,10.11,10.24,5337,10.11,10.37,10.11,10.24,5337,0.0,1.0
2024-12-30,10.28,10.3,10.01,10.01,17259,10.28,10.3,10.01,10.01,17259,0.0,1.0
2024-12-31,10.25,10.36,10.0454,10.195,4810,10.25,10.36,10.0454,10.195,4810,0.0,1.0
2025-01-02,10.15,10.15,10.1156,10.1156,3210,10.15,10.15,10.1156,10.1156,3210,0.0,1.0
2025-01-03,10.22,10.36,10.13,10.13,3570,10.22,10.36,10.13,10.13,3570,0.0,1.0
2025-01-06,10.06,10.16,10.06,10.16,3856,10.06,10.16,10.06,10.16,3856,0.0,1.0
2025-01-07,10.0,10.12,10.0,10.03,6915,10.0,10.12,10.0,10.03,6915,0.0,1.0
2025-01-08,10.02,10.0999,9.87,9.87,3686,10.02,10.0999,9.87,9.87,3686,0.0,1.0
2025-01-10,9.85,10.0,9.79,9.87,32471,9.85,10.0,9.79,9.87,32471,0.0,1.0
2025-01-13,9.93,9.9499,9.73,9.73,10952,9.93,9.9499,9.73,9.73,10952,0.0,1.0
2025-01-14,9.86,9.99,9.855,9.99,3176,9.86,9.99,9.855,9.99,3176,0.0,1.0
2025-01-15,9.98,9.99,9.93,9.99,4646,9.98,9.99,9.93,9.99,4646,0.0,1.0
2025-01-16,9.78,9.95,9.78,9.8,8747,9.78,9.95,9.78,9.8,8747,0.0,1.0
2025-01-17,9.95,9.95,9.68,9.68,15642,9.95,9.95,9.68,9.68,15642,0.0,1.0
2025-01-21,9.8,9.85,9.75,9.82,7165,9.8,9.85,9.75,9.82,7165,0.0,1.0
2025-01-22,9.8,9.915,9.78,9.915,12556,9.8,9.915,9.78,9.915,12556,0.0,1.0
2025-01-23,9.72,9.9,9.7,9.7,13663,9.72,9.9,9.7,9.7,13663,0.0,1.0
2025-01-24,9.68,9.75,9.65,9.7,12732,9.68,9.75,9.65,9.7,12732,0.0,1.0
2025-01-27,9.65,9.98,9.6,9.825,12043,9.65,9.98,9.6,9.825,12043,0.0,1.0
2025-01-28,9.61,9.75,9.61,9.75,1909,9.61,9.75,9.61,9.75,1909,0.0,1.0
2025-01-29,9.65,9.8674,9.6,9.8674,8130,9.65,9.8674,9.6,9.8674,8130,0.0,1.0
2025-01-30,9.65,9.9,9.555,9.87,14429,9.65,9.9,9.555,9.87,14429,0.0,1.0
2025-01-31,9.61,9.71,9.6,9.71,7884,9.61,9.71,9.6,9.71,7884,0.0,1.0
2025-02-03,9.6,9.67,9.55,9.66,8320,9.6,9.67,9.55,9.66,8320,0.0,1.0
2025-02-04,9.6,9.7873,9.55,9.67,5716,9.6,9.7873,9.55,9.67,5716,0.0,1.0
2025-02-05,9.6,9.7,9.55,9.7,4140,9.6,9.7,9.55,9.7,4140,0.0,1.0
2025-02-06,9.56,9.81,9.56,9.79,5157,9.56,9.81,9.56,9.79,5157,0.0,1.0
2025-02-07,9.55,9.6,9.5,9.51,10396,9.55,9.6,9.5,9.51,10396,0.0,1.0
2025-02-10,9.55,9.8999,9.55,9.8999,4784,9.55,9.8999,9.55,9.8999,4784,0.0,1.0
2025-02-11,9.59,9.6,9.45,9.5,21091,9.59,9.6,9.45,9.5,21091,0.0,1.0
2025-02-12,9.56,9.6999,9.26,9.26,12261,9.56,9.6999,9.26,9.26,12261,0.0,1.0
2025-02-13,9.69,9.8999,9.53,9.53,8369,9.69,9.8999,9.53,9.53,8369,0.0,1.0
2025-02-14,9.55,9.69,9.5,9.6512,5047,9.55,9.69,9.5,9.6512,5047,0.0,1.0
2025-02-18,9.5,9.55,9.47,9.5,11884,9.5,9.55,9.47,9.5,11884,0.0,1.0
2025-02-19,9.59,9.5922,9.43,9.44,7855,9.59,9.5922,9.43,9.44,7855,0.0,1.0
2025-02-20,9.46,9.55,9.4,9.4901,16969,9.46,9.55,9.4,9.4901,16969,0.0,1.0
2025-02-21,9.46,9.68,9.435,9.5,9408,9.46,9.68,9.435,9.5,9408,0.0,1.0
2025-02-24,9.63,9.64,9.508,9.58,5485,9.63,9.64,9.508,9.58,5485,0.0,1.0
2025-02-25,9.49,9.84,9.47,9.59,11013,9.49,9.84,9.47,9.59,11013,0.0,1.0
2025-02-26,9.4,9.51,9.35,9.455,25874,9.4,9.51,9.35,9.455,25874,0.0,1.0
2025-02-27,8.72,9.44,8.35,9.25,123078,8.72,9.44,8.35,9.25,123078,0.0,1.0
2025-02-28,9.05,9.05,8.88,8.88,12531,9.05,9.05,8.88,8.88,12531,0.0,1.0
2025-03-03,8.98,9.095,8.9,9.08,13767,8.98,9.095,8.9,9.08,13767,0.0,1.0
2025-03-04,9.02,9.17,8.9,9.05,11315,9.02,9.17,8.9,9.05,11315,0.0,1.0
2025-03-05,8.89,9.1399,8.865,9.04,15509,8.89,9.1399,8.865,9.04,15509,0.0,1.0
2025-03-06,8.8,8.88,8.49,8.73,13787,8.8,8.88,8.49,8.73,13787,0.0,1.0
2025-03-07,8.82,9.08,8.61,9.08,8237,8.82,9.08,8.61,9.08,8237,0.0,1.0
2025-03-10,8.69,8.91,8.56,8.91,4543,8.69,8.91,8.56,8.91,4543,0.0,1.0
2025-03-11,8.58,8.9775,8.536,8.9775,5066,8.58,8.9775,8.536,8.9775,5066,0.0,1.0
2025-03-12,8.53,8.7764,8.53,8.71,4395,8.53,8.7764,8.53,8.71,4395,0.0,1.0
2025-03-13,8.41,8.69,8.23,8.53,16683,8.41,8.69,8.23,8.53,16683,0.0,1.0
2025-03-14,8.66,9.0,8.5216,9.0,5889,8.66,9.0,8.5216,9.0,5889,0.0,1.0
2025-03-17,8.56,8.755,8.5,8.64,9973,8.56,8.755,8.5,8.64,9973,0.0,1.0
2025-03-18,8.49,8.59,8.2119,8.59,15243,8.49,8.59,8.2119,8.59,15243,0.0,1.0
2025-03-19,8.51,9.0,8.1,8.41,36304,8.51,9.0,8.1,8.41,36304,0.0,1.0
2025-03-20,8.5,8.65,8.22,8.49,18639,8.5,8.65,8.22,8.49,18639,0.0,1.0
2025-03-21,8.44,8.53,8.36,8.49,29255,8.44,8.53,8.36,8.49,29255,0.0,1.0
2025-03-24,8.68,8.68,8.46,8.59,4211,8.68,8.68,8.46,8.59,4211,0.0,1.0
2025-03-25,8.71,8.8,8.58,8.58,8559,8.71,8.8,8.58,8.58,8559,0.0,1.0
2025-03-26,8.58,8.81,8.58,8.79,4514,8.58,8.81,8.58,8.79,4514,0.0,1.0
2025-03-27,8.68,8.9832,8.51,8.66,6349,8.68,8.9832,8.51,8.66,6349,0.0,1.0
2025-03-28,8.54,8.6208,8.54,8.61,3028,8.54,8.6208,8.54,8.61,3028,0.0,1.0
2025-03-31,8.6,8.85,8.36,8.44,15361,8.6,8.85,8.36,8.44,15361,0.0,1.0
2025-04-01,8.67,8.74,8.5201,8.5201,3510,8.67,8.74,8.5201,8.5201,3510,0.0,1.0
2025-04-02,8.67,8.67,8.45,8.45,3959,8.67,8.67,8.45,8.45,3959,0.0,1.0
2025-04-03,8.56,8.66,8.4566,8.66,5064,8.56,8.66,8.4566,8.66,5064,0.0,1.0
2025-04-04,8.46,9.11,8.28,8.28,6822,8.46,9.11,8.28,8.28,6822,0.0,1.0
2025-04-07,8.48,8.9882,8.17,8.17,11961,8.48,8.9882,8.17,8.17,11961,0.0,1.0
2025-04-08,8.29,8.7,8.0509,8.47,16393,8.29,8.7,8.0509,8.47,16393,0.0,1.0
2025-04-09,8.75,9.1,8.4,8.47,30041,8.75,9.1,8.4,8.47,30041,0.0,1.0
2025-04-10,8.62,9.04,8.61,9.04,4639,8.62,9.04,8.61,9.04,4639,0.0,1.0
2025-04-11,8.75,8.9167,8.57,8.75,53581,8.75,8.9167,8.57,8.75,53581,0.0,1.0
2025-04-14,8.59,8.88,8.502,8.52,14981,8.59,8.88,8.502,8.52,14981,0.0,1.0
2025-04-15,8.6,8.8,8.5832,8.7,4936,8.6,8.8,8.5832,8.7,4936,0.0,1.0
2025-04-16,8.5,8.6,8.4717,8.5194,5423,8.5,8.6,8.4717,8.5194,5423,0.0,1.0
2025-04-17,8.55,8.69,8.42,8.42,9947,8.55,8.69,8.42,8.42,9947,0.0,1.0
2025-04-21,8.51,8.59,8.5,8.51,5104,8.51,8.59,8.5,8.51,5104,0.0,1.0
2025-04-22,8.52,8.52,8.26,8.48,19159,8.52,8.52,8.26,8.48,19159,0.0,1.0
2025-04-23,8.45,8.5,8.37,8.42,30113,8.45,8.5,8.37,8.42,30113,0.0,1.0
2025-04-24,8.41,8.5,8.38,8.4,33445,8.41,8.5,8.38,8.4,33445,0.0,1.0
2025-04-25,8.4,8.5,8.23,8.425,7951,8.4,8.5,8.23,8.425,7951,0.0,1.0
2025-04-28,8.35,8.43,8.3,8.37,11445,8.35,8.43,8.3,8.37,11445,0.0,1.0
2025-04-29,8.28,8.4,8.27,8.31,22602,8.28,8.4,8.27,8.31,22602,0.0,1.0
2025-04-30,8.21,8.3,8.175,8.175,13487,8.21,8.3,8.175,8.175,13487,0.0,1.0
2025-05-01,8.03,8.285,7.85,8.05,54426,8.03,8.285,7.85,8.05,54426,0.0,1.0
2025-05-02,7.96,8.355,7.77,8.12,30103,7.96,8.355,7.77,8.12,30103,0.0,1.0
2025-05-05,7.99,8.08,7.562,8.0,60735,7.99,8.08,7.562,8.0,60735,0.0,1.0
2025-05-06,7.78,8.5,7.75,8.06,51415,7.78,8.5,7.75,8.06,51415,0.0,1.0
2025-05-07,7.77,8.0,7.56,7.81,39686,7.77,8.0,7.56,7.81,39686,0.0,1.0
2025-05-08,7.92,8.0047,7.8,7.9,13210,7.92,8.0047,7.8,7.9,13210,0.0,1.0
2025-05-09,7.84,7.9496,7.75,7.93,12415,7.84,7.9496,7.75,7.93,12415,0.0,1.0
2025-05-12,7.84,8.03,7.8,7.92,13677,7.84,8.03,7.8,7.92,13677,0.0,1.0
2025-05-13,7.88,7.9829,7.82,7.94,11320,7.88,7.9829,7.82,7.94,11320,0.0,1.0
2025-05-14,7.83,7.91,7.77,7.845,39957,7.83,7.91,7.77,7.845,39957,0.0,1.0
2025-05-15,7.83,7.8529,7.75,7.8,9989,7.83,7.8529,7.75,7.8,9989,0.0,1.0
2025-05-16,7.83,7.895,7.535,7.81,6711,7.83,7.895,7.535,7.81,6711,0.0,1.0
2025-05-19,7.79,7.86,7.57,7.61,12066,7.79,7.86,7.57,7.61,12066,0.0,1.0
2025-05-20,7.78,7.815,7.7,7.815,10187,7.78,7.815,7.7,7.815,10187,0.0,1.0
2025-05-21,7.79,7.79,7.61,7.7292,7984,7.79,7.79,7.61,7.7292,7984,0.0,1.0
2025-05-22,7.73,7.8,7.695,7.7,22079,7.73,7.8,7.695,7.7,22079,0.0,1.0
2025-05-23,7.72,7.83,7.62,7.735,15224,7.72,7.83,7.62,7.735,15224,0.0,1.0
2025-05-27,7.8,7.815,7.7109,7.8,6058,7.8,7.815,7.7109,7.8,6058,0.0,1.0
2025-05-28,7.8,7.855,7.73,7.855,14538,7.8,7.855,7.73,7.855,14538,0.0,1.0
2025-05-29,7.8,7.89,7.76,7.845,13500,7.8,7.89,7.76,7.845,13500,0.0,1.0
2025-05-30,7.78,7.85,7.76,7.8,20969,7.78,7.85,7.76,7.8,20969,0.0,1.0
2025-06-02,7.78,7.89,7.68,7.68,7140,7.78,7.89,7.68,7.68,7140,0.0,1.0
2025-06-03,7.84,7.86,7.72,7.775,5484,7.84,7.86,7.72,7.775,5484,0.0,1.0
2025-06-04,7.8,7.83,7.53,7.68,17557,7.8,7.83,7.53,7.68,17557,0.0,1.0
2025-06-05,7.86,7.92,7.6,7.6,14899,7.86,7.92,7.6,7.6,14899,0.0,1.0
2025-06-06,7.83,7.93,7.78,7.93,8752,7.83,7.93,7.78,7.93,8752,0.0,1.0
2025-06-09,7.81,7.91,7.75,7.75,10950,7.81,7.91,7.75,7.75,10950,0.0,1.0
2025-06-10,7.85,7.97,7.7263,7.945,26244,7.85,7.97,7.7263,7.945,26244,0.0,1.0
2025-06-11,7.8,7.91,7.8,7.895,13910,7.8,7.91,7.8,7.895,13910,0.0,1.0
2025-06-12,7.77,7.94,7.7,7.765,15078,7.77,7.94,7.7,7.765,15078,0.0,1.0
2025-06-13,7.72,7.8,7.7,7.72,13422,7.72,7.8,7.7,7.72,13422,0.0,1.0
2025-06-16,7.8,7.98,7.73,7.73,6527,7.8,7.98,7.73,7.73,6527,0.0,1.0
2025-06-17,7.76,7.81,7.69,7.81,12245,7.76,7.81,7.69,7.81,12245,0.0,1.0
2025-06-18,7.78,7.825,7.74,7.81,9947,7.78,7.825,7.74,7.81,9947,0.0,1.0
2025-06-20,7.74,7.805,7.7,7.79,12406,7.74,7.805,7.7,7.79,12406,0.0,1.0
2025-06-23,7.8,7.8,7.705,7.8,19330,7.8,7.8,7.705,7.8,19330,0.0,1.0
2025-06-24,7.79,7.9705,7.785,7.9705,10299,7.79,7.9705,7.785,7.9705,10299,0.0,1.0
2025-06-25,7.75,7.89,7.595,7.7196,11588,7.75,7.89,7.595,7.7196,11588,0.0,1.0
2025-06-26,7.84,7.8586,7.73,7.84,19125,7.84,7.8586,7.73,7.84,19125,0.0,1.0
2025-06-27,7.76,7.9335,7.73,7.8,94024,7.76,7.9335,7.73,7.8,94024,0.0,1.0
2025-06-30,7.8,7.88,7.7,7.755,24756,7.8,7.88,7.7,7.755,24756,0.0,1.0
2025-07-01,7.79,7.845,7.72,7.845,6742,7.79,7.845,7.72,7.845,6742,0.0,1.0
2025-07-02,7.73,7.85,7.72,7.85,14259,7.73,7.85,7.72,7.85,14259,0.0,1.0
2025-07-03,7.83,7.86,7.75,7.845,4600,7.83,7.86,7.75,7.845,4600,0.0,1.0
2025-07-07,7.73,7.845,7.7,7.8,27685,7.73,7.845,7.7,7.8,27685,0.0,1.0
2025-07-08,7.73,7.89,7.665,7.73,25231,7.73,7.89,7.665,7.73,25231,0.0,1.0
2025-07-09,7.73,7.921,7.7,7.83,12652,7.73,7.921,7.7,7.83,12652,0.0,1.0
2025-07-10,7.75,7.885,7.73,7.78,8702,7.75,7.885,7.73,7.78,8702,0.0,1.0
2025-07-11,7.75,7.7897,7.7001,7.787371,5870,7.75,7.7897,7.7001,7.787371,5870,0.0,1.0
2025-07-14,7.74,7.8,7.66,7.7248,18238,7.74,7.8,7.66,7.7248,18238,0.0,1.0
2025-07-15,7.72,7.8,7.7,7.78,10885,7.72,7.8,7.7,7.78,10885,0.0,1.0
2025-07-16,7.78,7.79,7.71,7.71,11053,7.78,7.79,7.71,7.71,11053,0.0,1.0
2025-07-17,7.74,7.78,7.74,7.74,8063,7.74,7.78,7.74,7.74,8063,0.0,1.0
2025-07-18,7.8,7.8,7.7,7.78,20648,7.8,7.8,7.7,7.78,20648,0.0,1.0
2025-07-21,7.78,7.8,7.73,7.75,21087,7.78,7.8,7.73,7.75,21087,0.0,1.0
2025-07-22,7.73,7.8,7.64,7.71,8529,7.73,7.8,7.64,7.71,8529,0.0,1.0
2025-07-23,7.8,7.8,7.71,7.71,15602,7.8,7.8,7.71,7.71,15602,0.0,1.0
2025-07-24,7.74,7.8,7.74,7.76,9763,7.74,7.8,7.74,7.76,9763,0.0,1.0
2025-07-25,7.79,7.8,7.68,7.72,6363,7.79,7.8,7.68,7.72,6363,0.0,1.0
2025-07-28,7.75,7.7955,7.7101,7.78,8244,7.75,7.7955,7.7101,7.78,8244,0.0,1.0
2025-07-29,7.72,7.7999,7.71,7.75,4106,7.72,7.7999,7.71,7.75,4106,0.0,1.0
2025-07-30,7.71,7.77,7.7,7.77,7129,7.71,7.77,7.7,7.77,7129,0.0,1.0
2025-07-31,7.79,7.8,7.55,7.64,33476,7.79,7.8,7.55,7.64,33476,0.0,1.0
2025-08-01,7.72,7.79,7.625,7.665,12662,7.72,7.79,7.625,7.665,12662,0.0,1.0
2025-08-04,7.72,7.82,7.72,7.82,4243,7.72,7.82,7.72,7.82,4243,0.0,1.0
2025-08-05,7.78,7.8,7.715,7.755,7125,7.78,7.8,7.715,7.755,7125,0.0,1.0
2025-08-06,7.74,7.9,7.74,7.78,4899,7.74,7.9,7.74,7.78,4899,0.0,1.0
2025-08-07,7.73,7.8999,7.47,7.5,13184,7.73,7.8999,7.47,7.5,13184,0.0,1.0
2025-08-08,7.75,7.895,7.72,7.79,7613,7.75,7.895,7.72,7.79,7613,0.0,1.0
2025-08-11,7.8,7.8806,7.7,7.8,8065,7.8,7.8806,7.7,7.8,8065,0.0,1.0
2025-08-12,7.86,7.8978,7.74,7.8,6022,7.86,7.8978,7.74,7.8,6022,0.0,1.0
2025-08-13,7.96,8.03,7.74,7.82,24340,7.96,8.03,7.74,7.82,24340,0.0,1.0
2025-08-14,7.9,8.0599,7.76,7.87,9028,7.9,8.0599,7.76,7.87,9028,0.0,1.0
2025-08-15,7.89,8.0,7.715,7.91,6853,7.89,8.0,7.715,7.91,6853,0.0,1.0
2025-08-18,7.79,8.0099,7.79,7.91,4932,7.79,8.0099,7.79,7.91,4932,0.0,1.0
2025-08-19,7.77,7.91,7.76,7.77,10934,7.77,7.91,7.76,7.77,10934,0.0,1.0
2025-08-20,7.84,7.9786,7.7,7.9,19305,7.84,7.9786,7.7,7.9,19305,0.0,1.0
2025-08-21,7.96,8.0601,7.61,7.7747,25016,7.96,8.0601,7.61,7.7747,25016,0.0,1.0
2025-08-22,9.2,9.22,7.98,7.98,26385,9.2,9.22,7.98,7.98,26385,0.0,1.0
2025-08-25,8.73,9.135,8.73,9.13,17634,8.73,9.135,8.73,9.13,17634,0.0,1.0
2025-08-26,8.7,8.85,8.655,8.84,7851,8.7,8.85,8.655,8.84,7851,0.0,1.0
2025-08-27,8.77,8.93,8.53,8.53,15016,8.77,8.93,8.53,8.53,15016,0.0,1.0
2025-08-28,8.66,9.18,8.42,9.18,10571,8.66,9.18,8.42,9.18,10571,0.0,1.0
2025-08-29,8.69,8.86,8.65,8.85,7072,8.69,8.86,8.65,8.85,7072,0.0,1.0
2025-09-02,8.22,8.92,8.22,8.75,10009,8.22,8.92,8.22,8.75,10009,0.0,1.0
2025-09-03,8.21,8.2807,8.06,8.25,9190,8.21,8.2807,8.06,8.25,9190,0.0,1.0
2025-09-04,8.39,8.45,7.945,7.945,8647,8.39,8.45,7.945,7.945,8647,0.0,1.0
2025-09-05,8.22,8.42,8.22,8.3,4104,8.22,8.42,8.22,8.3,4104,0.0,1.0
2025-09-08,8.26,8.6,8.2,8.35,10194,8.26,8.6,8.2,8.35,10194,0.0,1.0
2025-09-09,8.29,8.29,8.1,8.24,7172,8.29,8.29,8.1,8.24,7172,0.0,1.0
2025-09-10,8.37,8.4594,8.11,8.34,16810,8.37,8.4594,8.11,8.34,16810,0.0,1.0
2025-09-11,8.42,8.87,8.26,8.87,8985,8.42,8.87,8.26,8.87,8985,0.0,1.0
2025-09-12,8.34,8.7,8.32,8.68,15044,8.34,8.7,8.32,8.68,15044,0.0,1.0
2025-09-15,8.34,8.47,8.23,8.47,11753,8.34,8.47,8.23,8.47,11753,0.0,1.0
2025-09-16,8.67,8.68,8.21,8.26,21138,8.67,8.68,8.21,8.26,21138,0.0,1.0
2025-09-17,8.82,8.82,8.42,8.59,7644,8.82,8.82,8.42,8.59,7644,0.0,1.0
2025-09-18,9.0,9.058589,8.77,8.88,9695,9.0,9.058589,8.77,8.88,9695,0.0,1.0
2025-09-19,9.15,9.15,8.74,8.99,91180,9.15,9.15,8.74,8.99,91180,0.0,1.0
2025-09-22,8.89,9.22,8.86,9.04,7978,8.89,9.22,8.86,9.04,7978,0.0,1.0
2025-09-23,8.84,9.2233,8.84,9.05,4987,8.84,9.2233,8.84,9.05,4987,0.0,1.0
2025-09-24,8.73,9.041,8.7239,8.7239,3695,8.73,9.041,8.7239,8.7239,3695,0.0,1.0
2025-09-25,8.66,8.9685,8.66,8.81,2349,8.66,8.9685,8.66,8.81,2349,0.0,1.0
2025-09-26,8.9,8.9,8.79,8.85,3296,8.9,8.9,8.79,8.85,3296,0.0,1.0
2025-09-29,8.77,9.1058,8.75,9.1058,2991,8.77,9.1058,8.75,9.1058,2991,0.0,1.0
2025-09-30,8.69,8.925,8.69,8.925,8500,8.69,8.925,8.69,8.925,8500,0.0,1.0
2025-10-01,8.7,8.95,8.7,8.95,2008,8.7,8.95,8.7,8.95,2008,0.0,1.0
2025-10-02,8.82,8.917,8.445,8.917,8628,8.82,8.917,8.445,8.917,8628,0.0,1.0
2025-10-03,8.69,8.875,8.6383,8.79,6672,8.69,8.875,8.6383,8.79,6672,0.0,1.0
2025-10-06,8.55,8.7075,8.55,8.6479,14413,8.55,8.7075,8.55,8.6479,14413,0.0,1.0
2025-10-07,8.58,8.61,8.54,8.6,9699,8.58,8.61,8.54,8.6,9699,0.0,1.0
2025-10-08,8.58,8.8547,8.58,8.8547,2335,8.58,8.8547,8.58,8.8547,2335,0.0,1.0
2025-10-09,8.6,8.78,8.56,8.56,6998,8.6,8.78,8.56,8.56,6998,0.0,1.0
2025-10-10,8.54,8.665,8.54,8.665,3535,8.54,8.665,8.54,8.665,3535,0.0,1.0
2025-10-13,8.65,8.75,8.6,8.68,5456,8.65,8.75,8.6,8.68,5456,0.0,1.0
2025-10-14,8.63,8.65,8.13,8.13,6157,8.63,8.65,8.13,8.13,6157,0.0,1.0
2025-10-15,8.69,8.7183,8.58,8.665,5067,8.69,8.7183,8.58,8.665,5067,0.0,1.0
2025-10-16,8.63,8.73,8.62,8.67,11381,8.63,8.73,8.62,8.67,11381,0.0,1.0
2025-10-17,8.6,8.69,8.54,8.54,3964,8.6,8.69,8.54,8.54,3964,0.0,1.0
2025-10-20,8.81,9.03,8.6193,8.75,12153,8.81,9.03,8.6193,8.75,12153,0.0,1.0
2025-10-21,8.74,9.25,8.6501,8.77,5401,8.74,9.25,8.6501,8.77,5401,0.0,1.0
2025-10-22,9.2,9.23,8.64,8.94,5094,9.2,9.23,8.64,8.94,5094,0.0,1.0
2025-10-23,8.98,9.06,8.98,9.06,3018,8.98,9.06,8.98,9.06,3018,0.0,1.0
2025-10-24,9.37,9.5042,9.26,9.5042,2781,9.37,9.5042,9.26,9.5042,2781,0.0,1.0
2025-10-27,8.86,9.13,8.86,9.0652,1420,8.86,9.13,8.86,9.0652,1420,0.0,1.0
2025-10-28,9.32,9.455,9.2,9.455,3450,9.32,9.455,9.2,9.455,3450,0.0,1.0
2025-10-29,9.04,9.26,9.04,9.26,2615,9.04,9.26,9.04,9.26,2615,0.0,1.0
2025-10-30,9.31,9.5,8.9496,9.09,2628,9.31,9.5,8.9496,9.09,2628,0.0,1.0
2025-10-31,9.34,9.5,9.13,9.13,16143,9.34,9.5,9.13,9.13,16143,0.0,1.0
2025-11-03,9.4,9.71,9.4,9.6,2995,9.4,9.71,9.4,9.6,2995,0.0,1.0
2025-11-04,9.59,10.13,8.63,9.52,5757,9.59,10.13,8.63,9.52,5757,0.0,1.0
2025-11-05,9.59,9.59,9.05,9.05,3714,9.59,9.59,9.05,9.05,3714,0.0,1.0
2025-11-06,9.45,9.59,9.41,9.42,1529,9.45,9.59,9.41,9.42,1529,0.0,1.0
2025-11-07,9.41,9.690871,9.41,9.645,2268,9.41,9.690871,9.41,9.645,2268,0.0,1.0
2025-11-10,9.61,9.8869,9.4,9.4,12811,9.61,9.8869,9.4,9.4,12811,0.0,1.0
2025-11-11,9.58,9.6599,9.5,9.5,1589,9.58,9.6599,9.5,9.5,1589,0.0,1.0
2025-11-12,9.35,10.12,9.35,9.58,2993,9.35,10.12,9.35,9.58,2993,0.0,1.0
2025-11-13,9.62,9.62,9.41,9.41,4492,9.62,9.62,9.41,9.41,4492,0.0,1.0
2025-11-14,9.35,9.55,9.35,9.49,3560,9.35,9.55,9.35,9.49,3560,0.0,1.0
2025-11-17,9.33,9.74,9.3,9.3,4396,9.33,9.74,9.3,9.3,4396,0.0,1.0
2025-11-18,9.73,10.0599,9.6,10.0599,1760,9.73,10.0599,9.6,10.0599,1760,0.0,1.0
2025-11-19,9.35,10.0973,9.3,10.0973,6775,9.35,10.0973,9.3,10.0973,6775,0.0,1.0
2025-11-20,9.38,9.8974,9.38,9.52,8343,9.38,9.8974,9.38,9.52,8343,0.0,1.0
2025-11-21,9.49,9.66,9.3,9.39,8578,9.49,9.66,9.3,9.39,8578,0.0,1.0
2025-11-24,9.97,9.97,9.54,9.54,5740,9.97,9.97,9.54,9.54,5740,0.0,1.0
2025-11-25,9.65,10.0,9.5599,9.6076,15157,9.65,10.0,9.5599,9.6076,15157,0.0,1.0
2025-11-26,9.75,9.78,9.53,9.54,15387,9.75,9.78,9.53,9.54,15387,0.0,1.0