date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-16,11.19,14.04,9.5,9.5,198430,11.19,14.04,9.5,9.5,198430,0.0,1.0
2022-06-17,9.7,11.2918,9.0527,10.8,14186,9.7,11.2918,9.0527,10.8,14186,0.0,1.0
2022-06-21,9.93,10.88,8.89,10.3,97650,9.93,10.88,8.89,10.3,97650,0.0,1.0
2022-06-22,9.59,10.0,9.42,10.0,36695,9.59,10.0,9.42,10.0,36695,0.0,1.0
2022-06-23,9.0,11.7971,8.8501,11.0,143003,9.0,11.7971,8.8501,11.0,143003,0.0,1.0
2022-06-24,8.84,9.57,8.64,8.67,65556,8.84,9.57,8.64,8.67,65556,0.0,1.0
2022-06-27,9.16,9.79,8.86,9.1614,46300,9.16,9.79,8.86,9.1614,46300,0.0,1.0
2022-06-28,8.98,9.3,8.46,9.2,32314,8.98,9.3,8.46,9.2,32314,0.0,1.0
2022-06-29,8.46,9.38,8.45,9.38,33963,8.46,9.38,8.45,9.38,33963,0.0,1.0
2022-06-30,8.21,8.54,7.94,8.54,45195,8.21,8.54,7.94,8.54,45195,0.0,1.0
2022-07-01,9.55,10.57,8.0,8.0038,84449,9.55,10.57,8.0,8.0038,84449,0.0,1.0
2022-07-05,8.74,9.74,8.66,9.74,43312,8.74,9.74,8.66,9.74,43312,0.0,1.0
2022-07-06,8.5,8.8587,8.5,8.65,79031,8.5,8.8587,8.5,8.65,79031,0.0,1.0
2022-07-07,7.16,9.24,6.99,8.74,408115,7.16,9.24,6.99,8.74,408115,0.0,1.0
2022-07-08,7.8,8.46,7.75,8.31,240702,7.8,8.46,7.75,8.31,240702,0.0,1.0
2022-07-11,7.0,8.0,7.0,7.8,219889,7.0,8.0,7.0,7.8,219889,0.0,1.0
2022-07-12,6.95,7.38,6.7,7.38,134364,6.95,7.38,6.7,7.38,134364,0.0,1.0
2022-07-13,6.79,7.18,6.72,6.77,110499,6.79,7.18,6.72,6.77,110499,0.0,1.0
2022-07-14,6.64,7.08,6.6,6.7,115367,6.64,7.08,6.6,6.7,115367,0.0,1.0
2022-07-15,5.53,6.8098,5.2,6.62,183625,5.53,6.8098,5.2,6.62,183625,0.0,1.0
2022-07-18,6.32,6.33,5.7187,5.72,75355,6.32,6.33,5.7187,5.72,75355,0.0,1.0
2022-07-19,6.81,6.81,6.32,6.4,49599,6.81,6.81,6.32,6.4,49599,0.0,1.0
2022-07-20,7.21,7.38,6.38,7.16,95786,7.21,7.38,6.38,7.16,95786,0.0,1.0
2022-07-21,7.35,7.795,7.19,7.41,33126,7.35,7.795,7.19,7.41,33126,0.0,1.0
2022-07-22,7.52,7.7,7.0,7.17,50441,7.52,7.7,7.0,7.17,50441,0.0,1.0
2022-07-25,7.6,7.8,7.49,7.49,35116,7.6,7.8,7.49,7.49,35116,0.0,1.0
2022-07-26,7.88,8.09,7.6,8.0,47198,7.88,8.09,7.6,8.0,47198,0.0,1.0
2022-07-27,7.8,7.9,7.53,7.8,33513,7.8,7.9,7.53,7.8,33513,0.0,1.0
2022-07-28,7.98,8.2,7.95,8.0,38244,7.98,8.2,7.95,8.0,38244,0.0,1.0
2022-07-29,7.95,8.11,7.95,8.1,43282,7.95,8.11,7.95,8.1,43282,0.0,1.0
2022-08-01,7.75,8.1868,7.5,7.99,35074,7.75,8.1868,7.5,7.99,35074,0.0,1.0
2022-08-02,7.5,7.9,7.3,7.9,15036,7.5,7.9,7.3,7.9,15036,0.0,1.0
2022-08-03,7.33,7.69,7.31,7.54,33982,7.33,7.69,7.31,7.54,33982,0.0,1.0
2022-08-04,7.41,7.41,7.17,7.4,37844,7.41,7.41,7.17,7.4,37844,0.0,1.0
2022-08-05,7.33,7.47,7.21,7.43,36907,7.33,7.47,7.21,7.43,36907,0.0,1.0
2022-08-08,7.42,7.9,7.22,7.3,68610,7.42,7.9,7.22,7.3,68610,0.0,1.0
2022-08-09,7.5,7.8,7.43,7.43,18108,7.5,7.8,7.43,7.43,18108,0.0,1.0
2022-08-10,7.69,7.735,7.5,7.57,28715,7.69,7.735,7.5,7.57,28715,0.0,1.0
2022-08-11,7.63,7.78,7.51,7.65,72486,7.63,7.78,7.51,7.65,72486,0.0,1.0
2022-08-12,7.71,8.0,7.71,7.95,31415,7.71,8.0,7.71,7.95,31415,0.0,1.0
2022-08-15,9.14,9.14,7.65,7.65,37850,9.14,9.14,7.65,7.65,37850,0.0,1.0
2022-08-16,9.25,10.5,9.2,10.44,128737,9.25,10.5,9.2,10.44,128737,0.0,1.0
2022-08-17,8.8,9.62,8.76,9.23,158393,8.8,9.62,8.76,9.23,158393,0.0,1.0
2022-08-18,8.3,8.76,8.062,8.76,55971,8.3,8.76,8.062,8.76,55971,0.0,1.0
2022-08-19,8.4,8.48,8.06,8.06,9164,8.4,8.48,8.06,8.06,9164,0.0,1.0
2022-08-22,8.0,8.26,7.91,8.26,15619,8.0,8.26,7.91,8.26,15619,0.0,1.0
2022-08-23,8.5,8.53,7.8451,7.8451,19135,8.5,8.53,7.8451,7.8451,19135,0.0,1.0
2022-08-24,8.7,8.8,8.23,8.23,33409,8.7,8.8,8.23,8.23,33409,0.0,1.0
2022-08-25,9.0,9.55,8.78,9.55,68879,9.0,9.55,8.78,9.55,68879,0.0,1.0
2022-08-26,8.8,9.11,8.72,8.9,23863,8.8,9.11,8.72,8.9,23863,0.0,1.0
2022-08-29,8.95,9.0,8.83,8.9242,8453,8.95,9.0,8.83,8.9242,8453,0.0,1.0
2022-08-30,8.86,9.01,8.67,9.0,6747,8.86,9.01,8.67,9.0,6747,0.0,1.0
2022-08-31,9.0,9.1,8.67,9.01,17620,9.0,9.1,8.67,9.01,17620,0.0,1.0
2022-09-01,7.71,8.9,7.6,8.9,35601,7.71,8.9,7.6,8.9,35601,0.0,1.0
2022-09-02,7.56,8.07,7.25,7.6,152856,7.56,8.07,7.25,7.6,152856,0.0,1.0
2022-09-06,7.2,7.35,6.9,7.25,89650,7.2,7.35,6.9,7.25,89650,0.0,1.0
2022-09-07,7.67,7.95,7.1,7.1,16243,7.67,7.95,7.1,7.1,16243,0.0,1.0
2022-09-08,7.92,8.1,7.26,8.0,3133,7.92,8.1,7.26,8.0,3133,0.0,1.0
2022-09-09,8.0,8.05,7.69,7.85,24702,8.0,8.05,7.69,7.85,24702,0.0,1.0
2022-09-12,7.8,8.12,7.8,8.12,13476,7.8,8.12,7.8,8.12,13476,0.0,1.0
2022-09-13,7.535,7.64,7.42,7.56,19546,7.535,7.64,7.42,7.56,19546,0.0,1.0
2022-09-14,7.7,7.7,7.35,7.36,21021,7.7,7.7,7.35,7.36,21021,0.0,1.0
2022-09-15,7.9,8.0,7.6991,7.825,16876,7.9,8.0,7.6991,7.825,16876,0.0,1.0
2022-09-16,7.9,7.9,7.5315,7.8,9516,7.9,7.9,7.5315,7.8,9516,0.0,1.0
2022-09-19,7.49,7.9,7.49,7.82,8785,7.49,7.9,7.49,7.82,8785,0.0,1.0
2022-09-20,7.55,7.673,7.39,7.51,15043,7.55,7.673,7.39,7.51,15043,0.0,1.0
2022-09-21,7.66,7.85,7.51,7.5667,9727,7.66,7.85,7.51,7.5667,9727,0.0,1.0
2022-09-22,6.52,7.35,6.47,7.25,61400,6.52,7.35,6.47,7.25,61400,0.0,1.0
2022-09-23,6.83,7.3,6.61,6.8,50125,6.83,7.3,6.61,6.8,50125,0.0,1.0
2022-09-26,6.86,6.94,6.67,6.86,44088,6.86,6.94,6.67,6.86,44088,0.0,1.0
2022-09-27,7.15,7.7,6.88,6.98,12715,7.15,7.7,6.88,6.98,12715,0.0,1.0
2022-09-28,7.08,7.24,6.98,7.04,11013,7.08,7.24,6.98,7.04,11013,0.0,1.0
2022-09-29,6.98,7.1,6.9,7.02,46325,6.98,7.1,6.9,7.02,46325,0.0,1.0
2022-09-30,6.76,7.4,6.115,7.17,68708,6.76,7.4,6.115,7.17,68708,0.0,1.0
2022-10-03,6.7,6.94,6.56,6.81,12998,6.7,6.94,6.56,6.81,12998,0.0,1.0
2022-10-04,6.92,7.0,6.7762,6.94,34423,6.92,7.0,6.7762,6.94,34423,0.0,1.0
2022-10-05,6.79,7.39,6.54,7.39,31340,6.79,7.39,6.54,7.39,31340,0.0,1.0
2022-10-06,6.79,6.81,6.5501,6.65,10326,6.79,6.81,6.5501,6.65,10326,0.0,1.0
2022-10-07,6.55,6.74,6.55,6.65,8018,6.55,6.74,6.55,6.65,8018,0.0,1.0
2022-10-10,6.52,6.74,6.51,6.7,13426,6.52,6.74,6.51,6.7,13426,0.0,1.0
2022-10-11,6.5,6.7,6.365,6.7,19258,6.5,6.7,6.365,6.7,19258,0.0,1.0
2022-10-12,6.61,7.1,6.41,6.71,6535,6.61,7.1,6.41,6.71,6535,0.0,1.0
2022-10-13,7.16,7.18,6.21,6.21,20519,7.16,7.18,6.21,6.21,20519,0.0,1.0
2022-10-14,6.78,7.35,6.76,7.15,39083,6.78,7.35,6.76,7.15,39083,0.0,1.0
2022-10-17,6.99,7.29,6.76,6.81,14817,6.99,7.29,6.76,6.81,14817,0.0,1.0
2022-10-18,6.87,7.21,6.65,7.2,35130,6.87,7.21,6.65,7.2,35130,0.0,1.0
2022-10-19,6.7,6.86,6.69,6.69,6198,6.7,6.86,6.69,6.69,6198,0.0,1.0
2022-10-20,6.7,6.785,6.6,6.6,15900,6.7,6.785,6.6,6.6,15900,0.0,1.0
2022-10-21,6.63,6.64,6.61,6.61,1154,6.63,6.64,6.61,6.61,1154,0.0,1.0
2022-10-24,6.06,6.76,6.05,6.6,53497,6.06,6.76,6.05,6.6,53497,0.0,1.0
2022-10-25,6.09,6.77,6.09,6.6,121397,6.09,6.77,6.09,6.6,121397,0.0,1.0
2022-10-26,6.12,6.27,6.06,6.08,61236,6.12,6.27,6.06,6.08,61236,0.0,1.0
2022-10-27,6.05,6.27,5.97,6.02,31568,6.05,6.27,5.97,6.02,31568,0.0,1.0
2022-10-28,6.22,6.78,5.97,5.97,61768,6.22,6.78,5.97,5.97,61768,0.0,1.0
2022-10-31,6.2,6.28,6.1,6.22,30078,6.2,6.28,6.1,6.22,30078,0.0,1.0
2022-11-01,6.28,6.37,6.01,6.01,22845,6.28,6.37,6.01,6.01,22845,0.0,1.0
2022-11-02,6.25,6.53,6.23,6.49,17467,6.25,6.53,6.23,6.49,17467,0.0,1.0
2022-11-03,6.08,6.4899,6.01,6.06,12322,6.08,6.4899,6.01,6.06,12322,0.0,1.0
2022-11-04,6.05,6.205,6.01,6.13,18986,6.05,6.205,6.01,6.13,18986,0.0,1.0
2022-11-07,6.11,6.5589,6.1,6.1,19578,6.11,6.5589,6.1,6.1,19578,0.0,1.0
2022-11-08,6.11,6.4762,6.11,6.28,3167,6.11,6.4762,6.11,6.28,3167,0.0,1.0
2022-11-09,6.03,6.2072,6.02,6.2072,10991,6.03,6.2072,6.02,6.2072,10991,0.0,1.0
2022-11-10,6.36,6.36,6.1,6.19,18464,6.36,6.36,6.1,6.19,18464,0.0,1.0
2022-11-11,6.19,6.275,6.17,6.24,4077,6.19,6.275,6.17,6.24,4077,0.0,1.0
2022-11-14,6.59,6.82,6.2,6.7091,138635,6.59,6.82,6.2,6.7091,138635,0.0,1.0
2022-11-15,5.76,6.89,5.56,6.89,152992,5.76,6.89,5.56,6.89,152992,0.0,1.0
2022-11-16,6.01,6.05,5.52,5.7401,17589,6.01,6.05,5.52,5.7401,17589,0.0,1.0
2022-11-17,5.89,6.07,5.86,5.98,5567,5.89,6.07,5.86,5.98,5567,0.0,1.0
2022-11-18,6.2,6.7007,5.929,6.25,5029,6.2,6.7007,5.929,6.25,5029,0.0,1.0
2022-11-21,6.085,6.25,6.0001,6.25,6523,6.085,6.25,6.0001,6.25,6523,0.0,1.0
2022-11-22,6.24,6.28,6.02,6.02,2855,6.24,6.28,6.02,6.02,2855,0.0,1.0
2022-11-23,6.06,6.3,6.05,6.24,5980,6.06,6.3,6.05,6.24,5980,0.0,1.0
2022-11-25,6.05,6.08,5.92,6.08,5864,6.05,6.08,5.92,6.08,5864,0.0,1.0
2022-11-28,6.1001,6.54,6.0,6.17,19316,6.1001,6.54,6.0,6.17,19316,0.0,1.0
2022-11-29,6.16,6.5,6.14,6.26,1933,6.16,6.5,6.14,6.26,1933,0.0,1.0
2022-11-30,6.3,6.79,6.18,6.46,6375,6.3,6.79,6.18,6.46,6375,0.0,1.0
2022-12-01,6.15,6.51,6.05,6.5,38619,6.15,6.51,6.05,6.5,38619,0.0,1.0
2022-12-02,6.36,6.471,6.22,6.33,3407,6.36,6.471,6.22,6.33,3407,0.0,1.0
2022-12-05,6.56,6.77,6.37,6.4,12832,6.56,6.77,6.37,6.4,12832,0.0,1.0
2022-12-06,6.88,6.9,6.28,6.56,91195,6.88,6.9,6.28,6.56,91195,0.0,1.0
2022-12-07,7.48,7.5399,6.91,6.91,21713,7.48,7.5399,6.91,6.91,21713,0.0,1.0
2022-12-08,8.0,8.15,7.6,7.6,276904,8.0,8.15,7.6,7.6,276904,0.0,1.0
2022-12-09,8.3,8.7499,8.03,8.1,154243,8.3,8.7499,8.03,8.1,154243,0.0,1.0
2022-12-12,7.91,8.78,7.67,7.87,124856,7.91,8.78,7.67,7.87,124856,0.0,1.0
2022-12-13,7.97,8.6,7.8,8.4,281030,7.97,8.6,7.8,8.4,281030,0.0,1.0
2022-12-14,8.3,8.3,7.76,7.84,119470,8.3,8.3,7.76,7.84,119470,0.0,1.0
2022-12-15,8.0,8.29,7.67,8.29,196891,8.0,8.29,7.67,8.29,196891,0.0,1.0
2022-12-16,7.7,8.105,7.6,7.7,40154,7.7,8.105,7.6,7.7,40154,0.0,1.0
2022-12-19,7.838,7.99,7.61,7.61,4750,7.838,7.99,7.61,7.61,4750,0.0,1.0
2022-12-20,8.0,8.0,7.78,7.78,4906,8.0,8.0,7.78,7.78,4906,0.0,1.0
2022-12-21,8.3,8.45,7.9,8.0,112704,8.3,8.45,7.9,8.0,112704,0.0,1.0
2022-12-22,9.74,10.6499,9.62,9.7,836617,9.74,10.6499,9.62,9.7,836617,0.0,1.0
2022-12-23,10.0,10.19,9.9,10.05,387602,10.0,10.19,9.9,10.05,387602,0.0,1.0
2022-12-27,10.05,10.24,10.0,10.06,250217,10.05,10.24,10.0,10.06,250217,0.0,1.0
2022-12-28,9.97,10.05,9.81,9.93,24141,9.97,10.05,9.81,9.93,24141,0.0,1.0
2022-12-29,9.91,10.0,9.8,9.8,30181,9.91,10.0,9.8,9.8,30181,0.0,1.0
2022-12-30,10.0,10.04,9.97,9.98,96881,10.0,10.04,9.97,9.98,96881,0.0,1.0
2023-01-03,10.01,10.1698,9.995,10.05,248760,10.01,10.1698,9.995,10.05,248760,0.0,1.0
2023-01-04,10.05,10.1,9.9,10.05,327601,10.05,10.1,9.9,10.05,327601,0.0,1.0
2023-01-05,10.05,10.1,9.98,9.98,99961,10.05,10.1,9.98,9.98,99961,0.0,1.0
2023-01-06,10.73,11.0599,10.58,10.58,283416,10.73,11.0599,10.58,10.58,283416,0.0,1.0
2023-01-09,11.95,12.53,11.8,12.0,583795,11.95,12.53,11.8,12.0,583795,0.0,1.0
2023-01-10,12.1,12.34,12.0,12.0,144770,12.1,12.34,12.0,12.0,144770,0.0,1.0
2023-01-11,12.03,12.11,11.95,12.1,514771,12.03,12.11,11.95,12.1,514771,0.0,1.0
2023-01-12,12.0,12.2,11.23,11.84,125690,12.0,12.2,11.23,11.84,125690,0.0,1.0
2023-01-13,12.6,12.9899,12.05,12.05,34225,12.6,12.9899,12.05,12.05,34225,0.0,1.0
2023-01-17,12.4,13.0,12.39,12.8,43576,12.4,13.0,12.39,12.8,43576,0.0,1.0
2023-01-18,12.35,12.46,12.2842,12.3,77686,12.35,12.46,12.2842,12.3,77686,0.0,1.0
2023-01-19,12.21,12.48,12.0,12.2,10162,12.21,12.48,12.0,12.2,10162,0.0,1.0
2023-01-20,11.57,12.23,10.97,12.22,16703,11.57,12.23,10.97,12.22,16703,0.0,1.0
2023-01-23,11.93,12.19,11.64,11.89,23277,11.93,12.19,11.64,11.89,23277,0.0,1.0
2023-01-24,11.87,12.03,11.77,11.77,49775,11.87,12.03,11.77,11.77,49775,0.0,1.0
2023-01-25,12.0,12.0874,11.75,11.75,14757,12.0,12.0874,11.75,11.75,14757,0.0,1.0
2023-01-26,11.96,12.2044,11.8,11.99,19696,11.96,12.2044,11.8,11.99,19696,0.0,1.0
2023-01-27,11.8,11.99,11.73,11.8001,34536,11.8,11.99,11.73,11.8001,34536,0.0,1.0
2023-01-30,11.98,12.1,11.8,12.01,30484,11.98,12.1,11.8,12.01,30484,0.0,1.0
2023-01-31,12.0,12.08,11.86,12.03,98077,12.0,12.08,11.86,12.03,98077,0.0,1.0
2023-02-01,12.2,12.5,11.75,11.96,60546,12.2,12.5,11.75,11.96,60546,0.0,1.0
2023-02-02,12.1,12.23,12.04,12.2,18749,12.1,12.23,12.04,12.2,18749,0.0,1.0
2023-02-03,12.28,12.29,11.93,12.06,29134,12.28,12.29,11.93,12.06,29134,0.0,1.0
2023-02-06,12.78,12.97,12.3,12.3,47043,12.78,12.97,12.3,12.3,47043,0.0,1.0
2023-02-07,12.85,12.95,12.8,12.84,134951,12.85,12.95,12.8,12.84,134951,0.0,1.0
2023-02-08,13.01,13.1999,12.9,12.97,94521,13.01,13.1999,12.9,12.97,94521,0.0,1.0
2023-02-09,13.35,14.0,13.15,14.0,593685,13.35,14.0,13.15,14.0,593685,0.0,1.0
2023-02-10,13.39,13.5,13.1677,13.5,27341,13.39,13.5,13.1677,13.5,27341,0.0,1.0
2023-02-13,13.25,13.99,13.21,13.99,41218,13.25,13.99,13.21,13.99,41218,0.0,1.0
2023-02-14,13.2,13.99,13.04,13.04,49884,13.2,13.99,13.04,13.04,49884,0.0,1.0
2023-02-15,13.35,13.49,12.66,13.11,13900,13.35,13.49,12.66,13.11,13900,0.0,1.0
2023-02-16,13.43,13.46,13.24,13.24,112840,13.43,13.46,13.24,13.24,112840,0.0,1.0
2023-02-17,13.29,13.43,13.14,13.43,25255,13.29,13.43,13.14,13.43,25255,0.0,1.0
2023-02-21,13.2,13.3791,13.1,13.18,34809,13.2,13.3791,13.1,13.18,34809,0.0,1.0
2023-02-22,13.2,13.38,13.06,13.14,36144,13.2,13.38,13.06,13.14,36144,0.0,1.0
2023-02-23,13.39,13.5,13.1,13.3,19603,13.39,13.5,13.1,13.3,19603,0.0,1.0
2023-02-24,13.9,13.9,13.3,13.31,60667,13.9,13.9,13.3,13.31,60667,0.0,1.0
2023-02-27,13.91,14.6,13.84,14.05,195689,13.91,14.6,13.84,14.05,195689,0.0,1.0
2023-02-28,13.85,14.0,13.64,13.81,219236,13.85,14.0,13.64,13.81,219236,0.0,1.0
2023-03-01,13.92,14.1,13.9,14.0,262932,13.92,14.1,13.9,14.0,262932,0.0,1.0
2023-03-02,14.03,14.1,13.74,13.74,40830,14.03,14.1,13.74,13.74,40830,0.0,1.0
2023-03-03,13.94,14.1,13.9,14.0,149976,13.94,14.1,13.9,14.0,149976,0.0,1.0
2023-03-06,14.01,14.15,14.0,14.0,220189,14.01,14.15,14.0,14.0,220189,0.0,1.0
2023-03-07,13.99,14.1,13.96,14.1,125439,13.99,14.1,13.96,14.1,125439,0.0,1.0
2023-03-08,13.66,13.91,13.501,13.9,44562,13.66,13.91,13.501,13.9,44562,0.0,1.0
2023-03-09,12.85,13.56,12.83,13.56,13885,12.85,13.56,12.83,13.56,13885,0.0,1.0
2023-03-10,13.22,13.56,12.9,12.96,71161,13.22,13.56,12.9,12.96,71161,0.0,1.0
2023-03-13,13.36,13.5222,13.02,13.18,5827,13.36,13.5222,13.02,13.18,5827,0.0,1.0
2023-03-14,13.5,13.6851,13.21,13.21,57821,13.5,13.6851,13.21,13.21,57821,0.0,1.0
2023-03-15,13.13,13.6395,12.6849,13.45,8633,13.13,13.6395,12.6849,13.45,8633,0.0,1.0
2023-03-16,13.19,13.65,12.94,13.65,12369,13.19,13.65,12.94,13.65,12369,0.0,1.0
2023-03-17,13.54,13.68,12.9,13.24,97879,13.54,13.68,12.9,13.24,97879,0.0,1.0
2023-03-20,13.43,13.4715,12.8501,13.47,13316,13.43,13.4715,12.8501,13.47,13316,0.0,1.0
2023-03-21,13.51,13.9,13.51,13.58,42309,13.51,13.9,13.51,13.58,42309,0.0,1.0
2023-03-22,13.55,13.85,13.41,13.85,28737,13.55,13.85,13.41,13.85,28737,0.0,1.0
2023-03-23,13.6,13.85,12.23,13.59,74747,13.6,13.85,12.23,13.59,74747,0.0,1.0
2023-03-24,13.46,13.9,13.0501,13.5,71254,13.46,13.9,13.0501,13.5,71254,0.0,1.0
2023-03-27,13.51,14.18,13.36,13.5,185070,13.51,14.18,13.36,13.5,185070,0.0,1.0
2023-03-28,13.2,13.74,13.11,13.47,120824,13.2,13.74,13.11,13.47,120824,0.0,1.0
2023-03-29,13.06,13.425,13.0,13.18,94575,13.06,13.425,13.0,13.18,94575,0.0,1.0
2023-03-30,12.98,13.586,12.9,13.3,280213,12.98,13.586,12.9,13.3,280213,0.0,1.0
2023-03-31,12.9,13.438,12.83,13.01,297302,12.9,13.438,12.83,13.01,297302,0.0,1.0
2023-04-03,13.06,13.25,12.83,12.83,38687,13.06,13.25,12.83,12.83,38687,0.0,1.0
2023-04-04,13.2,13.74,13.15,13.39,91862,13.2,13.74,13.15,13.39,91862,0.0,1.0
2023-04-05,13.51,13.5685,13.1,13.1,10077,13.51,13.5685,13.1,13.1,10077,0.0,1.0
2023-04-06,13.2,14.0,13.15,13.6,39712,13.2,14.0,13.15,13.6,39712,0.0,1.0
2023-04-10,13.27,13.33,13.14,13.2,21798,13.27,13.33,13.14,13.2,21798,0.0,1.0
2023-04-11,13.24,13.43,13.2,13.4,94422,13.24,13.43,13.2,13.4,94422,0.0,1.0
2023-04-12,13.85,14.1,13.8,14.0,274083,13.85,14.1,13.8,14.0,274083,0.0,1.0
2023-04-13,13.69,14.37,13.62,13.9,187131,13.69,14.37,13.62,13.9,187131,0.0,1.0
2023-04-14,10.66,11.71,9.3,11.71,408698,10.66,11.71,9.3,11.71,408698,0.0,1.0
2023-04-17,9.45,10.85,9.25,10.85,214095,9.45,10.85,9.25,10.85,214095,0.0,1.0
2023-04-18,10.01,10.35,9.84,9.85,398156,10.01,10.35,9.84,9.85,398156,0.0,1.0
2023-04-19,10.0,10.25,9.86,10.25,31607,10.0,10.25,9.86,10.25,31607,0.0,1.0
2023-04-20,9.95,10.09,9.85,9.85,25749,9.95,10.09,9.85,9.85,25749,0.0,1.0
2023-04-21,9.41,9.96,9.41,9.82,78300,9.41,9.96,9.41,9.82,78300,0.0,1.0
2023-04-24,8.99,9.36,8.95,9.36,67171,8.99,9.36,8.95,9.36,67171,0.0,1.0
2023-04-25,8.89,9.115,8.8,8.88,42732,8.89,9.115,8.8,8.88,42732,0.0,1.0
2023-04-26,9.29,9.8839,8.92,8.92,121699,9.29,9.8839,8.92,8.92,121699,0.0,1.0
2023-04-27,10.01,10.61,9.52,9.52,124710,10.01,10.61,9.52,9.52,124710,0.0,1.0
2023-04-28,9.8,10.68,9.77,10.5,139316,9.8,10.68,9.77,10.5,139316,0.0,1.0
2023-05-01,10.03,10.45,9.76,9.76,18931,10.03,10.45,9.76,9.76,18931,0.0,1.0
2023-05-02,9.85,10.43,9.7,10.02,41332,9.85,10.43,9.7,10.02,41332,0.0,1.0
2023-05-03,9.8,10.145,9.8,10.1,15867,9.8,10.145,9.8,10.1,15867,0.0,1.0
2023-05-04,9.64,9.89,9.34,9.74,31801,9.64,9.89,9.34,9.74,31801,0.0,1.0
2023-05-05,9.77,9.82,9.41,9.63,13331,9.77,9.82,9.41,9.63,13331,0.0,1.0
2023-05-08,9.5,9.775,9.5,9.66,13528,9.5,9.775,9.5,9.66,13528,0.0,1.0
2023-05-09,9.27,9.723,9.0,9.46,10049,9.27,9.723,9.0,9.46,10049,0.0,1.0
2023-05-10,9.63,9.715,9.15,9.28,21141,9.63,9.715,9.15,9.28,21141,0.0,1.0
2023-05-11,9.34,9.5,9.1718,9.27,5004,9.34,9.5,9.1718,9.27,5004,0.0,1.0
2023-05-12,9.8,9.8,9.55,9.73,1723,9.8,9.8,9.55,9.73,1723,0.0,1.0
2023-05-15,9.64,9.77,9.37,9.37,8214,9.64,9.77,9.37,9.37,8214,0.0,1.0
2023-05-16,9.39,9.82,9.2,9.82,22332,9.39,9.82,9.2,9.82,22332,0.0,1.0
2023-05-17,8.7,9.38,8.7,9.38,37314,8.7,9.38,8.7,9.38,37314,0.0,1.0
2023-05-18,8.28,8.932,8.14,8.83,35731,8.28,8.932,8.14,8.83,35731,0.0,1.0
2023-05-19,8.33,9.02,7.93,9.02,54127,8.33,9.02,7.93,9.02,54127,0.0,1.0
2023-05-22,8.51,8.805,8.1,8.44,78958,8.51,8.805,8.1,8.44,78958,0.0,1.0
2023-05-23,8.15,8.49,7.6228,8.49,70266,8.15,8.49,7.6228,8.49,70266,0.0,1.0
2023-05-24,7.77,8.01,7.5801,7.75,32506,7.77,8.01,7.5801,7.75,32506,0.0,1.0
2023-05-25,7.56,8.19,7.5,7.56,65297,7.56,8.19,7.5,7.56,65297,0.0,1.0
2023-05-26,8.04,8.045,7.6,7.6,12210,8.04,8.045,7.6,7.6,12210,0.0,1.0
2023-05-30,8.17,8.2,7.8001,8.1,18318,8.17,8.2,7.8001,8.1,18318,0.0,1.0
2023-05-31,8.43,8.6,7.92,7.92,14182,8.43,8.6,7.92,7.92,14182,0.0,1.0
2023-06-01,8.52,9.0,8.3262,8.54,13669,8.52,9.0,8.3262,8.54,13669,0.0,1.0
2023-06-02,8.49,8.5,8.3,8.36,15510,8.49,8.5,8.3,8.36,15510,0.0,1.0
2023-06-05,8.49,8.55,8.3,8.5001,7018,8.49,8.55,8.3,8.5001,7018,0.0,1.0
2023-06-06,8.19,8.36,8.1,8.3401,26591,8.19,8.36,8.1,8.3401,26591,0.0,1.0
2023-06-07,8.2,8.39,8.1,8.39,21630,8.2,8.39,8.1,8.39,21630,0.0,1.0
2023-06-08,8.23,8.4,8.1,8.1,16154,8.23,8.4,8.1,8.1,16154,0.0,1.0
2023-06-09,8.2,8.23,8.1,8.23,25758,8.2,8.23,8.1,8.23,25758,0.0,1.0
2023-06-12,7.42,8.279,7.41,8.12,100284,7.42,8.279,7.41,8.12,100284,0.0,1.0
2023-06-13,8.0,8.57,7.75,7.91,58270,8.0,8.57,7.75,7.91,58270,0.0,1.0
2023-06-14,7.98,8.24,7.55,8.22,151534,7.98,8.24,7.55,8.22,151534,0.0,1.0
2023-06-15,7.85,8.1,7.7,8.1,67800,7.85,8.1,7.7,8.1,67800,0.0,1.0
2023-06-16,7.9,8.03,7.9,7.98,8431,7.9,8.03,7.9,7.98,8431,0.0,1.0
2023-06-20,7.87,7.8993,7.44,7.89,14880,7.87,7.8993,7.44,7.89,14880,0.0,1.0
2023-06-21,7.99,8.01,7.855,7.855,15207,7.99,8.01,7.855,7.855,15207,0.0,1.0
2023-06-22,7.95,7.95,7.52,7.76,60867,7.95,7.95,7.52,7.76,60867,0.0,1.0
2023-06-23,7.55,8.04,7.45,7.7,10004,7.55,8.04,7.45,7.7,10004,0.0,1.0
2023-06-26,7.52,7.8,7.51,7.63,68112,7.52,7.8,7.51,7.63,68112,0.0,1.0
2023-06-27,7.45,7.79,7.41,7.49,93461,7.45,7.79,7.41,7.49,93461,0.0,1.0
2023-06-28,7.35,7.81,7.3,7.46,107197,7.35,7.81,7.3,7.46,107197,0.0,1.0
2023-06-29,6.9,7.23,6.7,6.89,166494,6.9,7.23,6.7,6.89,166494,0.0,1.0
2023-06-30,7.74,8.1936,7.5,7.51,625677,7.74,8.1936,7.5,7.51,625677,0.0,1.0
2023-07-03,8.43,9.2,8.19,8.88,504541,8.43,9.2,8.19,8.88,504541,0.0,1.0
2023-07-05,8.12,8.7822,8.03,8.55,166206,8.12,8.7822,8.03,8.55,166206,0.0,1.0
2023-07-06,8.2,8.7,8.17,8.26,315109,8.2,8.7,8.17,8.26,315109,0.0,1.0
2023-07-07,8.73,9.125,8.5,8.7,338770,8.73,9.125,8.5,8.7,338770,0.0,1.0
2023-07-10,8.49,9.0,8.415,8.95,87420,8.49,9.0,8.415,8.95,87420,0.0,1.0
2023-07-11,8.52,8.9,8.5,8.61,139495,8.52,8.9,8.5,8.61,139495,0.0,1.0
2023-07-12,8.47,9.37,8.4,8.895,82082,8.47,9.37,8.4,8.895,82082,0.0,1.0
2023-07-13,8.62,8.8638,8.47,8.47,200026,8.62,8.8638,8.47,8.47,200026,0.0,1.0
2023-07-14,9.66,9.71,8.6,8.6,155554,9.66,9.71,8.6,8.6,155554,0.0,1.0
2023-07-17,9.4,9.6,9.2,9.53,166588,9.4,9.6,9.2,9.53,166588,0.0,1.0
2023-07-18,9.77,9.77,9.4,9.4,57655,9.77,9.77,9.4,9.4,57655,0.0,1.0
2023-07-19,9.8,10.41,9.6701,9.9,349131,9.8,10.41,9.6701,9.9,349131,0.0,1.0
2023-07-20,9.85,10.33,9.8,9.8,80624,9.85,10.33,9.8,9.8,80624,0.0,1.0
2023-07-21,9.9,10.38,9.88,9.98,114297,9.9,10.38,9.88,9.98,114297,0.0,1.0
2023-07-24,10.07,10.635,9.97,10.4,104423,10.07,10.635,9.97,10.4,104423,0.0,1.0
2023-07-25,9.9,10.495,9.85,10.0,62228,9.9,10.495,9.85,10.0,62228,0.0,1.0
2023-07-26,9.84,10.34,9.84,9.92,16016,9.84,10.34,9.84,9.92,16016,0.0,1.0
2023-07-27,9.62,10.12,9.6,9.95,31778,9.62,10.12,9.6,9.95,31778,0.0,1.0
2023-07-28,9.8,9.95,9.6,9.6,38910,9.8,9.95,9.6,9.6,38910,0.0,1.0
2023-07-31,9.8,10.29,9.75,9.8,76481,9.8,10.29,9.75,9.8,76481,0.0,1.0
2023-08-01,9.57,9.94,9.5,9.72,125503,9.57,9.94,9.5,9.72,125503,0.0,1.0
2023-08-02,9.5101,9.78,9.51,9.57,32981,9.5101,9.78,9.51,9.57,32981,0.0,1.0
2023-08-03,9.21,9.5999,9.0,9.4,71727,9.21,9.5999,9.0,9.4,71727,0.0,1.0
2023-08-04,8.76,9.31,8.56,9.27,85110,8.76,9.31,8.56,9.27,85110,0.0,1.0
2023-08-07,8.8,9.51,8.5409,9.51,20588,8.8,9.51,8.5409,9.51,20588,0.0,1.0
2023-08-08,8.99,9.3527,8.93,9.1,90836,8.99,9.3527,8.93,9.1,90836,0.0,1.0
2023-08-09,9.07,9.31,9.0,9.0,52442,9.07,9.31,9.0,9.0,52442,0.0,1.0
2023-08-10,9.05,9.225,9.02,9.15,104823,9.05,9.225,9.02,9.15,104823,0.0,1.0
2023-08-11,8.9,9.17,8.87,9.0,159456,8.9,9.17,8.87,9.0,159456,0.0,1.0
2023-08-14,8.85,8.95,8.81,8.91,19697,8.85,8.95,8.81,8.91,19697,0.0,1.0
2023-08-15,8.85,8.9055,8.78,8.81,17031,8.85,8.9055,8.78,8.81,17031,0.0,1.0
2023-08-16,8.935,9.19,8.9,9.0,87100,8.935,9.19,8.9,9.0,87100,0.0,1.0
2023-08-17,8.98,9.02,8.91,8.91,25294,8.98,9.02,8.91,8.91,25294,0.0,1.0
2023-08-18,9.57,9.99,8.95,9.1,872415,9.57,9.99,8.95,9.1,872415,0.0,1.0
2023-08-21,9.73,9.8584,9.6,9.72,492548,9.73,9.8584,9.6,9.72,492548,0.0,1.0
2023-08-22,9.8,10.12,9.7,9.71,164568,9.8,10.12,9.7,9.71,164568,0.0,1.0
2023-08-23,9.65,9.81,9.65,9.77,72069,9.65,9.81,9.65,9.77,72069,0.0,1.0
2023-08-24,9.48,9.7864,9.4,9.66,70628,9.48,9.7864,9.4,9.66,70628,0.0,1.0
2023-08-25,9.55,9.6,9.4,9.46,33767,9.55,9.6,9.4,9.46,33767,0.0,1.0
2023-08-28,9.7,10.0,9.6375,9.71,70024,9.7,10.0,9.6375,9.71,70024,0.0,1.0
2023-08-29,9.84,9.97,9.5101,9.61,21090,9.84,9.97,9.5101,9.61,21090,0.0,1.0
2023-08-30,9.73,9.9,9.7,9.84,29861,9.73,9.9,9.7,9.84,29861,0.0,1.0
2023-08-31,9.9,10.07,9.75,9.75,121576,9.9,10.07,9.75,9.75,121576,0.0,1.0
2023-09-01,9.94,10.0,9.6825,9.89,37903,9.94,10.0,9.6825,9.89,37903,0.0,1.0
2023-09-05,9.87,9.98,9.81,9.91,6594,9.87,9.98,9.81,9.91,6594,0.0,1.0
2023-09-06,9.64,10.0,9.518,10.0,50631,9.64,10.0,9.518,10.0,50631,0.0,1.0
2023-09-07,9.45,9.71,9.45,9.71,15370,9.45,9.71,9.45,9.71,15370,0.0,1.0
2023-09-08,9.52,9.7428,9.41,9.41,5589,9.52,9.7428,9.41,9.41,5589,0.0,1.0
2023-09-11,9.51,9.64,9.45,9.48,5827,9.51,9.64,9.45,9.48,5827,0.0,1.0
2023-09-12,9.36,9.67,9.32,9.61,12092,9.36,9.67,9.32,9.61,12092,0.0,1.0
2023-09-13,8.88,9.34,8.75,9.3,18607,8.88,9.34,8.75,9.3,18607,0.0,1.0
2023-09-14,8.8,9.14,8.29,8.87,25912,8.8,9.14,8.29,8.87,25912,0.0,1.0
2023-09-15,9.14,9.48,8.5446,8.5446,145705,9.14,9.48,8.5446,8.5446,145705,0.0,1.0
2023-09-18,9.09,9.09,8.9,9.01,27650,9.09,9.09,8.9,9.01,27650,0.0,1.0
2023-09-19,9.14,9.15,8.81,9.11,17402,9.14,9.15,8.81,9.11,17402,0.0,1.0
2023-09-20,9.1,9.3336,8.97,9.3336,18346,9.1,9.3336,8.97,9.3336,18346,0.0,1.0
2023-09-21,8.88,9.03,8.84,8.92,16791,8.88,9.03,8.84,8.92,16791,0.0,1.0
2023-09-22,8.88,8.99,8.83,8.92,7039,8.88,8.99,8.83,8.92,7039,0.0,1.0
2023-09-25,8.93,9.3717,8.93,8.99,8059,8.93,9.3717,8.93,8.99,8059,0.0,1.0
2023-09-26,8.93,9.23,8.9,8.99,64317,8.93,9.23,8.9,8.99,64317,0.0,1.0
2023-09-27,8.94,9.15,8.9,9.0,43592,8.94,9.15,8.9,9.0,43592,0.0,1.0
2023-09-28,9.08,9.2275,8.915,8.92,28716,9.08,9.2275,8.915,8.92,28716,0.0,1.0
2023-09-29,9.12,9.29,9.05,9.05,40228,9.12,9.29,9.05,9.05,40228,0.0,1.0
2023-10-02,9.02,9.23,9.0,9.23,44302,9.02,9.23,9.0,9.23,44302,0.0,1.0
2023-10-03,9.16,9.3,9.115,9.22,26598,9.16,9.3,9.115,9.22,26598,0.0,1.0
2023-10-04,9.11,9.3,9.1,9.1001,2884,9.11,9.3,9.1,9.1001,2884,0.0,1.0
2023-10-05,9.1,9.3,9.1,9.3,6646,9.1,9.3,9.1,9.3,6646,0.0,1.0
2023-10-06,9.37,9.47,9.1,9.1,12175,9.37,9.47,9.1,9.1,12175,0.0,1.0
2023-10-09,9.05,9.35,9.05,9.1344,4879,9.05,9.35,9.05,9.1344,4879,0.0,1.0
2023-10-10,9.37,9.4,9.2,9.24,23038,9.37,9.4,9.2,9.24,23038,0.0,1.0
2023-10-11,9.1,9.5,9.1,9.5,3639,9.1,9.5,9.1,9.5,3639,0.0,1.0
2023-10-12,9.02,9.08,9.02,9.08,494,9.02,9.08,9.02,9.08,494,0.0,1.0
2023-10-13,9.15,9.15,9.01,9.01,5990,9.15,9.15,9.01,9.01,5990,0.0,1.0
2023-10-16,9.04,9.17,8.92,9.17,30599,9.04,9.17,8.92,9.17,30599,0.0,1.0
2023-10-17,9.15,9.15,8.87,8.87,1931,9.15,9.15,8.87,8.87,1931,0.0,1.0
2023-10-18,8.85,9.09,8.64,8.97,19619,8.85,9.09,8.64,8.97,19619,0.0,1.0
2023-10-19,8.85,9.1,8.59,8.65,18231,8.85,9.1,8.59,8.65,18231,0.0,1.0
2023-10-20,8.68,9.27,8.57,8.86,11502,8.68,9.27,8.57,8.86,11502,0.0,1.0
2023-10-23,8.8,8.8,8.55,8.55,5384,8.8,8.8,8.55,8.55,5384,0.0,1.0
2023-10-24,8.76,8.82,8.76,8.8,887,8.76,8.82,8.76,8.8,887,0.0,1.0
2023-10-25,8.7,8.94,8.5,8.547,4289,8.7,8.94,8.5,8.547,4289,0.0,1.0
2023-10-26,8.55,8.7108,8.5,8.5,956,8.55,8.7108,8.5,8.5,956,0.0,1.0
2023-10-27,8.98,8.98,8.534,8.534,553,8.98,8.98,8.534,8.534,553,0.0,1.0
2023-10-30,8.7,8.99,8.7,8.8412,2012,8.7,8.99,8.7,8.8412,2012,0.0,1.0
2023-10-31,8.89,9.07,8.7,8.87,7528,8.89,9.07,8.7,8.87,7528,0.0,1.0
2023-11-01,8.5899,8.74,8.3,8.5,10809,8.5899,8.74,8.3,8.5,10809,0.0,1.0
2023-11-02,8.9,8.95,8.72,8.72,10024,8.9,8.95,8.72,8.72,10024,0.0,1.0
2023-11-03,8.88,8.9,8.64,8.73,2277,8.88,8.9,8.64,8.73,2277,0.0,1.0
2023-11-06,8.61,8.73,8.6,8.68,2432,8.61,8.73,8.6,8.68,2432,0.0,1.0
2023-11-07,8.64,8.8,8.6,8.6,1623,8.64,8.8,8.6,8.6,1623,0.0,1.0
2023-11-08,8.73,8.75,8.39,8.75,2107,8.73,8.75,8.39,8.75,2107,0.0,1.0
2023-11-09,8.69,8.88,8.45,8.5954,43819,8.69,8.88,8.45,8.5954,43819,0.0,1.0
2023-11-10,9.01,9.325,8.7,8.7,119653,9.01,9.325,8.7,8.7,119653,0.0,1.0
2023-11-13,9.02,9.02,9.02,9.02,1012,9.02,9.02,9.02,9.02,1012,0.0,1.0
2023-11-14,9.0,9.4,8.9,9.05,111376,9.0,9.4,8.9,9.05,111376,0.0,1.0
2023-11-15,9.13,9.2922,8.9,9.2922,12787,9.13,9.2922,8.9,9.2922,12787,0.0,1.0
2023-11-16,9.03,9.1,9.0,9.1,20048,9.03,9.1,9.0,9.1,20048,0.0,1.0
2023-11-17,9.0,9.12,9.0,9.1,8185,9.0,9.12,9.0,9.1,8185,0.0,1.0
2023-11-20,9.14,9.24,8.9,9.0,38480,9.14,9.24,8.9,9.0,38480,0.0,1.0
2023-11-21,9.01,9.124,8.95,8.95,17371,9.01,9.124,8.95,8.95,17371,0.0,1.0
2023-11-22,9.125,9.25,9.015,9.1042,3294,9.125,9.25,9.015,9.1042,3294,0.0,1.0
2023-11-24,9.9,10.175,9.0,9.06,209448,9.9,10.175,9.0,9.06,209448,0.0,1.0
2023-11-27,9.85,10.01,9.75,9.8,273277,9.85,10.01,9.75,9.8,273277,0.0,1.0
2023-11-28,9.8,9.96,9.09,9.96,192381,9.8,9.96,9.09,9.96,192381,0.0,1.0
2023-11-29,9.4,9.9,9.365,9.9,62874,9.4,9.9,9.365,9.9,62874,0.0,1.0
2023-11-30,9.5,9.7862,9.45,9.776,73502,9.5,9.7862,9.45,9.776,73502,0.0,1.0
2023-12-01,9.45,9.89,9.45,9.89,181982,9.45,9.89,9.45,9.89,181982,0.0,1.0
2023-12-04,9.49,9.9,9.36,9.5,158749,9.49,9.9,9.36,9.5,158749,0.0,1.0
2023-12-05,9.35,9.5,9.35,9.5,70553,9.35,9.5,9.35,9.5,70553,0.0,1.0
2023-12-06,9.5,9.7,9.4,9.69,14749,9.5,9.7,9.4,9.69,14749,0.0,1.0
2023-12-07,9.51,9.6,9.23,9.36,57967,9.51,9.6,9.23,9.36,57967,0.0,1.0
2023-12-08,9.17,9.585,9.08,9.54,131603,9.17,9.585,9.08,9.54,131603,0.0,1.0
2023-12-11,9.12,9.2503,9.1,9.24,41526,9.12,9.2503,9.1,9.24,41526,0.0,1.0
2023-12-12,9.3,9.59,9.1797,9.2716,25437,9.3,9.59,9.1797,9.2716,25437,0.0,1.0
2023-12-13,9.56,9.6,9.33,9.33,5757,9.56,9.6,9.33,9.33,5757,0.0,1.0
2023-12-14,10.75,10.75,10.0,10.0,79402,10.75,10.75,10.0,10.0,79402,0.0,1.0
2023-12-15,10.63,10.8411,10.28,10.64,26368,10.63,10.8411,10.28,10.64,26368,0.0,1.0
2023-12-18,10.72,10.91,10.2,10.31,79903,10.72,10.91,10.2,10.31,79903,0.0,1.0
2023-12-19,10.89,10.94,10.7,10.7,76370,10.89,10.94,10.7,10.7,76370,0.0,1.0
2023-12-20,10.96,11.06,10.75,10.75,83337,10.96,11.06,10.75,10.75,83337,0.0,1.0
2023-12-21,11.14,11.5,11.02,11.07,68996,11.14,11.5,11.02,11.07,68996,0.0,1.0
2023-12-22,11.22,11.22,10.96,11.16,44381,11.22,11.22,10.96,11.16,44381,0.0,1.0
2023-12-26,11.24,11.34,10.15,11.34,57329,11.24,11.34,10.15,11.34,57329,0.0,1.0
2023-12-27,11.28,11.39,11.15,11.22,28057,11.28,11.39,11.15,11.22,28057,0.0,1.0
2023-12-28,11.3,11.5,11.25,11.25,60332,11.3,11.5,11.25,11.25,60332,0.0,1.0
2023-12-29,11.48,11.5,11.35,11.49,41296,11.48,11.5,11.35,11.49,41296,0.0,1.0
2024-01-02,11.36,11.49,11.26,11.49,6896,11.36,11.49,11.26,11.49,6896,0.0,1.0
2024-01-03,11.68,11.75,11.46,11.5,54016,11.68,11.75,11.46,11.5,54016,0.0,1.0
2024-01-04,12.1,12.605,11.68,11.75,28034,12.1,12.605,11.68,11.75,28034,0.0,1.0
2024-01-05,12.26,12.5,12.2,12.2,36941,12.26,12.5,12.2,12.2,36941,0.0,1.0
2024-01-08,12.47,12.99,12.4,12.98,78409,12.47,12.99,12.4,12.98,78409,0.0,1.0
2024-01-09,12.49,12.519,12.4,12.5,283702,12.49,12.519,12.4,12.5,283702,0.0,1.0
2024-01-10,12.21,12.62,12.07,12.4,256962,12.21,12.62,12.07,12.4,256962,0.0,1.0
2024-01-11,12.23,12.35,12.2,12.2,97134,12.23,12.35,12.2,12.2,97134,0.0,1.0
2024-01-12,12.31,12.31,12.22,12.22,13633,12.31,12.31,12.22,12.22,13633,0.0,1.0
2024-01-16,12.42,12.45,12.16,12.16,7274,12.42,12.45,12.16,12.16,7274,0.0,1.0
2024-01-17,12.35,12.5,12.24,12.29,17463,12.35,12.5,12.24,12.29,17463,0.0,1.0
2024-01-18,12.265,12.38,12.21,12.38,4549,12.265,12.38,12.21,12.38,4549,0.0,1.0
2024-01-19,14.14,14.59,12.26,13.08,2400030,14.14,14.59,12.26,13.08,2400030,0.0,1.0
2024-01-22,14.18,14.75,14.1,14.75,937244,14.18,14.75,14.1,14.75,937244,0.0,1.0
2024-01-23,14.25,14.54,14.1,14.11,282002,14.25,14.54,14.1,14.11,282002,0.0,1.0
2024-01-24,14.25,14.75,14.21,14.41,480280,14.25,14.75,14.21,14.41,480280,0.0,1.0
2024-01-25,14.24,14.356,14.23,14.34,267322,14.24,14.356,14.23,14.34,267322,0.0,1.0
2024-01-26,14.65,14.65,14.25,14.25,80488,14.65,14.65,14.25,14.25,80488,0.0,1.0
2024-01-29,15.25,15.7,14.6,15.0,518613,15.25,15.7,14.6,15.0,518613,0.0,1.0
2024-01-30,15.13,15.38,15.0,15.28,264327,15.13,15.38,15.0,15.28,264327,0.0,1.0
2024-01-31,15.75,16.03,15.6,15.71,981863,15.75,16.03,15.6,15.71,981863,0.0,1.0
2024-02-01,15.95,16.1,15.72,15.74,631935,15.95,16.1,15.72,15.74,631935,0.0,1.0
2024-02-02,15.7,15.92,15.3101,15.75,383069,15.7,15.92,15.3101,15.75,383069,0.0,1.0
2024-02-05,15.49,15.7311,15.42,15.66,176001,15.49,15.7311,15.42,15.66,176001,0.0,1.0
2024-02-06,15.48,15.59,15.3685,15.5,197570,15.48,15.59,15.3685,15.5,197570,0.0,1.0
2024-02-07,15.61,15.88,15.45,15.45,166044,15.61,15.88,15.45,15.45,166044,0.0,1.0
2024-02-08,15.49,15.6,15.32,15.46,139555,15.49,15.6,15.32,15.46,139555,0.0,1.0
2024-02-09,15.66,15.76,15.26,15.4,529532,15.66,15.76,15.26,15.4,529532,0.0,1.0
2024-02-12,15.71,15.91,15.65,15.72,390581,15.71,15.91,15.65,15.72,390581,0.0,1.0
2024-02-13,15.66,15.815,15.55,15.55,152543,15.66,15.815,15.55,15.55,152543,0.0,1.0
2024-02-14,15.7,15.83,15.65,15.7,291355,15.7,15.83,15.65,15.7,291355,0.0,1.0
2024-02-15,15.8,16.2199,15.705,15.75,554224,15.8,16.2199,15.705,15.75,554224,0.0,1.0
2024-02-16,15.82,15.93,15.69,15.69,133245,15.82,15.93,15.69,15.69,133245,0.0,1.0
2024-02-20,15.97,16.0,15.9,15.9,524500,15.97,16.0,15.9,15.9,524500,0.0,1.0
2024-02-21,15.75,16.0,15.7,16.0,128162,15.75,16.0,15.7,16.0,128162,0.0,1.0
2024-02-22,15.57,15.93,15.53,15.93,242675,15.57,15.93,15.53,15.93,242675,0.0,1.0
2024-02-23,16.03,16.15,15.6,15.65,716351,16.03,16.15,15.6,15.65,716351,0.0,1.0
2024-02-26,17.27,18.0,17.02,17.85,1819147,17.27,18.0,17.02,17.85,1819147,0.0,1.0
2024-02-27,16.29,17.1,15.92,17.1,375988,16.29,17.1,15.92,17.1,375988,0.0,1.0
2024-02-28,15.9,16.28,15.71,16.17,249029,15.9,16.28,15.71,16.17,249029,0.0,1.0
2024-02-29,15.39,15.89,15.0,15.89,265042,15.39,15.89,15.0,15.89,265042,0.0,1.0
2024-03-01,15.76,15.765,15.3,15.3,183824,15.76,15.765,15.3,15.3,183824,0.0,1.0
2024-03-04,16.0,16.0,15.6,15.6,174532,16.0,16.0,15.6,15.6,174532,0.0,1.0
2024-03-05,16.16,16.95,16.05,16.3,471827,16.16,16.95,16.05,16.3,471827,0.0,1.0
2024-03-06,15.98,16.12,15.97,16.0,119972,15.98,16.12,15.97,16.0,119972,0.0,1.0
2024-03-07,16.02,16.1,15.97,16.1,95886,16.02,16.1,15.97,16.1,95886,0.0,1.0
2024-03-08,15.6,16.1,15.57,16.03,1111192,15.6,16.1,15.57,16.03,1111192,0.0,1.0
2024-03-11,15.43,15.9,15.34,15.34,60278,15.43,15.9,15.34,15.34,60278,0.0,1.0
2024-03-12,15.32,15.83,15.3,15.62,112856,15.32,15.83,15.3,15.62,112856,0.0,1.0
2024-03-13,15.39,15.48,15.25,15.25,161310,15.39,15.48,15.25,15.25,161310,0.0,1.0
2024-03-14,15.33,15.56,15.12,15.3,110983,15.33,15.56,15.12,15.3,110983,0.0,1.0
2024-03-15,15.31,15.5,15.21,15.22,204728,15.31,15.5,15.21,15.22,204728,0.0,1.0
2024-03-18,15.03,15.83,15.03,15.2,39336,15.03,15.83,15.03,15.2,39336,0.0,1.0
2024-03-19,15.24,15.305,14.92,14.92,140562,15.24,15.305,14.92,14.92,140562,0.0,1.0
2024-03-20,15.23,15.3,15.01,15.12,142855,15.23,15.3,15.01,15.12,142855,0.0,1.0
2024-03-21,15.07,15.27,14.99,14.99,136809,15.07,15.27,14.99,14.99,136809,0.0,1.0
2024-03-22,14.95,15.035,14.6,15.0,91591,14.95,15.035,14.6,15.0,91591,0.0,1.0
2024-03-25,13.27,14.29,13.16,14.29,200207,13.27,14.29,13.16,14.29,200207,0.0,1.0
2024-03-26,12.5,13.0,12.46,12.95,113587,12.5,13.0,12.46,12.95,113587,0.0,1.0
2024-03-27,12.68,12.74,12.38,12.38,85207,12.68,12.74,12.38,12.38,85207,0.0,1.0
2024-03-28,12.22,12.92,12.2,12.57,88349,12.22,12.92,12.2,12.57,88349,0.0,1.0
2024-04-01,12.47,12.49,12.25,12.25,118217,12.47,12.49,12.25,12.25,118217,0.0,1.0
2024-04-02,11.4,12.19,11.0101,12.19,261865,11.4,12.19,11.0101,12.19,261865,0.0,1.0
2024-04-03,11.69,11.76,11.4,11.74,246143,11.69,11.76,11.4,11.74,246143,0.0,1.0
2024-04-04,11.67,12.0,11.57,11.67,99770,11.67,12.0,11.57,11.67,99770,0.0,1.0
2024-04-05,12.02,12.26,11.9464,12.13,460600,12.02,12.26,11.9464,12.13,460600,0.0,1.0
2024-04-08,12.01,12.39,11.85,11.85,81247,12.01,12.39,11.85,11.85,81247,0.0,1.0
2024-04-09,11.93,12.0,11.91,12.0,96321,11.93,12.0,11.91,12.0,96321,0.0,1.0
2024-04-10,11.88,12.03,11.87,11.94,44309,11.88,12.03,11.87,11.94,44309,0.0,1.0
2024-04-11,11.85,11.9,11.714,11.714,100338,11.85,11.9,11.714,11.714,100338,0.0,1.0
2024-04-12,12.24,12.3,11.19,11.79,411859,12.24,12.3,11.19,11.79,411859,0.0,1.0
2024-04-15,12.5,12.51,12.02,12.02,219216,12.5,12.51,12.02,12.02,219216,0.0,1.0
2024-04-16,12.73,13.01,12.395,12.5,377684,12.73,13.01,12.395,12.5,377684,0.0,1.0
2024-04-17,12.8,13.0,12.73,12.74,137468,12.8,13.0,12.73,12.74,137468,0.0,1.0
2024-04-18,12.89,12.95,12.72,12.72,90150,12.89,12.95,12.72,12.72,90150,0.0,1.0
2024-04-19,13.22,14.0,12.75,13.05,1686575,13.22,14.0,12.75,13.05,1686575,0.0,1.0
2024-04-22,13.33,13.35,13.225,13.25,184812,13.33,13.35,13.225,13.25,184812,0.0,1.0
2024-04-23,13.4,13.45,13.3,13.3,195834,13.4,13.45,13.3,13.3,195834,0.0,1.0
2024-04-24,13.54,13.75,13.47,13.55,191089,13.54,13.75,13.47,13.55,191089,0.0,1.0
2024-04-25,13.65,13.74,13.48,13.51,65564,13.65,13.74,13.48,13.51,65564,0.0,1.0
2024-04-26,14.15,14.23,14.0,14.0,248476,14.15,14.23,14.0,14.0,248476,0.0,1.0
2024-04-29,14.22,14.3,14.2,14.2,39632,14.22,14.3,14.2,14.2,39632,0.0,1.0
2024-04-30,14.5,14.76,14.46,14.67,224692,14.5,14.76,14.46,14.67,224692,0.0,1.0
2024-05-01,14.48,14.59,14.37,14.53,118095,14.48,14.59,14.37,14.53,118095,0.0,1.0
2024-05-02,14.51,14.565,14.44,14.5,231629,14.51,14.565,14.44,14.5,231629,0.0,1.0
2024-05-03,14.4,14.4922,14.39,14.49,46799,14.4,14.4922,14.39,14.49,46799,0.0,1.0
2024-05-06,14.38,14.47,14.35,14.44,134650,14.38,14.47,14.35,14.44,134650,0.0,1.0
2024-05-07,13.86,14.39,13.86,14.34,166408,13.86,14.39,13.86,14.34,166408,0.0,1.0
2024-05-08,13.54,13.6,13.45,13.6,66819,13.54,13.6,13.45,13.6,66819,0.0,1.0
2024-05-09,13.6,13.61,13.495,13.51,41632,13.6,13.61,13.495,13.51,41632,0.0,1.0
2024-05-10,13.37,13.72,13.35,13.72,55205,13.37,13.72,13.35,13.72,55205,0.0,1.0
2024-05-13,13.29,13.4,13.22,13.32,75109,13.29,13.4,13.22,13.32,75109,0.0,1.0
2024-05-14,13.35,13.35,13.28,13.28,76613,13.35,13.35,13.28,13.28,76613,0.0,1.0
2024-05-15,13.35,13.4,13.29,13.4,59441,13.35,13.4,13.29,13.4,59441,0.0,1.0
2024-05-16,13.5,13.5,13.38,13.45,75854,13.5,13.5,13.38,13.45,75854,0.0,1.0
2024-05-17,13.5,13.525,13.3,13.46,38756,13.5,13.525,13.3,13.46,38756,0.0,1.0
2024-05-20,13.5,13.61,13.41,13.61,42744,13.5,13.61,13.41,13.61,42744,0.0,1.0
2024-05-21,13.94,13.94,13.56,13.56,319820,13.94,13.94,13.56,13.56,319820,0.0,1.0
2024-05-22,14.0,14.298,13.97,14.15,405308,14.0,14.298,13.97,14.15,405308,0.0,1.0
2024-05-23,13.58,13.94,12.94,13.94,148745,13.58,13.94,12.94,13.94,148745,0.0,1.0
2024-05-24,14.19,14.215,13.45,13.7,357873,14.19,14.215,13.45,13.7,357873,0.0,1.0
2024-05-28,13.99,14.2,13.8,14.19,186557,13.99,14.2,13.8,14.19,186557,0.0,1.0
2024-05-29,13.6,13.85,13.47,13.85,80409,13.6,13.85,13.47,13.85,80409,0.0,1.0
2024-05-30,13.77,13.87,13.55,13.55,121246,13.77,13.87,13.55,13.55,121246,0.0,1.0
2024-05-31,13.88,13.97,13.62,13.84,187524,13.88,13.97,13.62,13.84,187524,0.0,1.0
2024-06-03,13.96,14.15,13.86,13.88,172944,13.96,14.15,13.86,13.88,172944,0.0,1.0
2024-06-04,13.91,13.99,13.7,13.86,119555,13.91,13.99,13.7,13.86,119555,0.0,1.0
2024-06-05,13.95,13.95,13.81,13.88,39712,13.95,13.95,13.81,13.88,39712,0.0,1.0
2024-06-06,13.99,14.0,13.9438,13.99,79725,13.99,14.0,13.9438,13.99,79725,0.0,1.0
2024-06-07,14.04,14.14,13.965,14.07,144393,14.04,14.14,13.965,14.07,144393,0.0,1.0
2024-06-10,14.46,14.525,13.63,13.98,218232,14.46,14.525,13.63,13.98,218232,0.0,1.0
2024-06-11,14.39,14.46,14.37,14.46,86252,14.39,14.46,14.37,14.46,86252,0.0,1.0
2024-06-12,14.23,14.65,14.16,14.65,173741,14.23,14.65,14.16,14.65,173741,0.0,1.0
2024-06-13,14.28,14.2899,14.1,14.25,84574,14.28,14.2899,14.1,14.25,84574,0.0,1.0
2024-06-14,14.05,14.32,14.035,14.32,64520,14.05,14.32,14.035,14.32,64520,0.0,1.0
2024-06-17,13.85,14.14,13.65,14.14,442243,13.85,14.14,13.65,14.14,442243,0.0,1.0
2024-06-18,13.64,13.81,13.4001,13.8,154329,13.64,13.81,13.4001,13.8,154329,0.0,1.0
2024-06-20,13.51,13.65,13.27,13.5,407158,13.51,13.65,13.27,13.5,407158,0.0,1.0
2024-06-21,13.48,13.79,13.31,13.79,123714,13.48,13.79,13.31,13.79,123714,0.0,1.0
2024-06-24,13.32,13.5,13.1,13.5,211663,13.32,13.5,13.1,13.5,211663,0.0,1.0
2024-06-25,12.77,13.3,12.685,13.3,94194,12.77,13.3,12.685,13.3,94194,0.0,1.0
2024-06-26,12.02,12.3,11.96,12.3,72703,12.02,12.3,11.96,12.3,72703,0.0,1.0
2024-06-27,12.0,12.1,11.81,11.93,35378,12.0,12.1,11.81,11.93,35378,0.0,1.0
2024-06-28,12.16,12.16,11.8,12.0,167044,12.16,12.16,11.8,12.0,167044,0.0,1.0
2024-07-01,12.36,12.4,12.06,12.3,230174,12.36,12.4,12.06,12.3,230174,0.0,1.0
2024-07-02,12.24,12.4,12.15,12.35,168491,12.24,12.4,12.15,12.35,168491,0.0,1.0
2024-07-03,12.15,12.4,12.05,12.4,60710,12.15,12.4,12.05,12.4,60710,0.0,1.0
2024-07-05,12.12,12.2,11.92,12.2,29327,12.12,12.2,11.92,12.2,29327,0.0,1.0
2024-07-08,12.15,12.23,12.05,12.12,53132,12.15,12.23,12.05,12.12,53132,0.0,1.0
2024-07-09,12.01,12.17,11.955,12.09,34509,12.01,12.17,11.955,12.09,34509,0.0,1.0
2024-07-10,12.09,12.19,11.95,12.14,34209,12.09,12.19,11.95,12.14,34209,0.0,1.0
2024-07-11,11.91,12.12,11.89,12.09,41169,11.91,12.12,11.89,12.09,41169,0.0,1.0
2024-07-12,12.15,12.18,11.84,11.84,96686,12.15,12.18,11.84,11.84,96686,0.0,1.0
2024-07-15,12.1,12.19,12.09,12.19,10982,12.1,12.19,12.09,12.19,10982,0.0,1.0
2024-07-16,12.14,12.21,12.1,12.21,17330,12.14,12.21,12.1,12.21,17330,0.0,1.0
2024-07-17,11.98,12.14,11.82,12.03,88063,11.98,12.14,11.82,12.03,88063,0.0,1.0
2024-07-18,11.91,12.05,11.84,11.99,49943,11.91,12.05,11.84,11.99,49943,0.0,1.0
2024-07-19,11.94,12.05,11.87,12.04,45297,11.94,12.05,11.87,12.04,45297,0.0,1.0
2024-07-22,12.0,12.05,11.8,12.04,77634,12.0,12.05,11.8,12.04,77634,0.0,1.0
2024-07-23,11.8,11.98,11.8,11.94,39930,11.8,11.98,11.8,11.94,39930,0.0,1.0
2024-07-24,11.6,11.8,11.4,11.8,124405,11.6,11.8,11.4,11.8,124405,0.0,1.0
2024-07-25,11.29,11.6,11.29,11.6,40433,11.29,11.6,11.29,11.6,40433,0.0,1.0
2024-07-26,11.59,11.83,11.11,11.42,193723,11.59,11.83,11.11,11.42,193723,0.0,1.0
2024-07-29,11.81,12.08,11.8,11.8,101613,11.81,12.08,11.8,11.8,101613,0.0,1.0
2024-07-30,11.8,11.955,11.7001,11.95,88481,11.8,11.955,11.7001,11.95,88481,0.0,1.0
2024-07-31,11.7,11.8,11.51,11.8,68375,11.7,11.8,11.51,11.8,68375,0.0,1.0
2024-08-01,11.57,11.9,11.57,11.9,78338,11.57,11.9,11.57,11.9,78338,0.0,1.0
2024-08-02,11.54,11.7,11.41,11.5,84518,11.54,11.7,11.41,11.5,84518,0.0,1.0
2024-08-05,11.05,11.5,10.68,11.4,158267,11.05,11.5,10.68,11.4,158267,0.0,1.0
2024-08-06,11.12,11.2,10.9,10.99,41547,11.12,11.2,10.9,10.99,41547,0.0,1.0
2024-08-07,11.01,11.31,10.99,11.2,100294,11.01,11.31,10.99,11.2,100294,0.0,1.0
2024-08-08,10.9,11.3,10.865,10.97,52642,10.9,11.3,10.865,10.97,52642,0.0,1.0
2024-08-09,10.91,10.955,10.68,10.68,41045,10.91,10.955,10.68,10.68,41045,0.0,1.0
2024-08-12,10.89,11.05,10.5,10.99,72671,10.89,11.05,10.5,10.99,72671,0.0,1.0
2024-08-13,10.79,11.01,10.69,11.01,97178,10.79,11.01,10.69,11.01,97178,0.0,1.0
2024-08-14,11.05,11.13,10.84,10.97,232282,11.05,11.13,10.84,10.97,232282,0.0,1.0
2024-08-15,11.93,12.0,11.1,11.19,311992,11.93,12.0,11.1,11.19,311992,0.0,1.0
2024-08-16,12.97,13.0,12.3,12.65,675627,12.97,13.0,12.3,12.65,675627,0.0,1.0
2024-08-19,12.99,13.2,12.87,13.1,153889,12.99,13.2,12.87,13.1,153889,0.0,1.0
2024-08-20,12.65,12.99,12.62,12.89,284958,12.65,12.99,12.62,12.89,284958,0.0,1.0
2024-08-21,12.4,12.76,12.28,12.76,255796,12.4,12.76,12.28,12.76,255796,0.0,1.0
2024-08-22,11.97,12.3,11.71,12.23,122898,11.97,12.3,11.71,12.23,122898,0.0,1.0
2024-08-23,11.89,12.06,11.88,12.06,80866,11.89,12.06,11.88,12.06,80866,0.0,1.0
2024-08-26,11.75,11.95,11.7,11.95,33957,11.75,11.95,11.7,11.95,33957,0.0,1.0
2024-08-27,11.73,11.8,11.6,11.66,104367,11.73,11.8,11.6,11.66,104367,0.0,1.0
2024-08-28,11.65,11.725,11.59,11.725,58270,11.65,11.725,11.59,11.725,58270,0.0,1.0
2024-08-29,11.65,11.8,11.55,11.74,43791,11.65,11.8,11.55,11.74,43791,0.0,1.0
2024-08-30,11.68,11.75,11.56,11.74,73871,11.68,11.75,11.56,11.74,73871,0.0,1.0
2024-09-03,11.35,11.57,11.26,11.57,55505,11.35,11.57,11.26,11.57,55505,0.0,1.0
2024-09-04,11.35,11.53,11.26,11.42,70751,11.35,11.53,11.26,11.42,70751,0.0,1.0
2024-09-05,11.35,11.56,11.3,11.3,258093,11.35,11.56,11.3,11.3,258093,0.0,1.0
2024-09-06,11.08,11.5,11.07,11.43,154236,11.08,11.5,11.07,11.43,154236,0.0,1.0
2024-09-09,11.1,11.13,10.73,11.01,46737,11.1,11.13,10.73,11.01,46737,0.0,1.0
2024-09-10,10.92,11.07,10.89,11.065,44739,10.92,11.07,10.89,11.065,44739,0.0,1.0
2024-09-11,10.76,11.03,10.56,11.03,157146,10.76,11.03,10.56,11.03,157146,0.0,1.0
2024-09-12,10.8,10.86,10.7,10.7,48714,10.8,10.86,10.7,10.7,48714,0.0,1.0
2024-09-13,10.81,10.88,10.7,10.7,38888,10.81,10.88,10.7,10.7,38888,0.0,1.0
2024-09-16,10.88,10.95,10.7,10.76,59581,10.88,10.95,10.7,10.76,59581,0.0,1.0
2024-09-17,11.01,11.16,10.86,10.86,97546,11.01,11.16,10.86,10.86,97546,0.0,1.0
2024-09-18,11.07,11.15,10.83,11.13,96669,11.07,11.15,10.83,11.13,96669,0.0,1.0
2024-09-19,11.18,11.36,10.92,11.23,118687,11.18,11.36,10.92,11.23,118687,0.0,1.0
2024-09-20,11.12,11.2,10.95,11.19,64762,11.12,11.2,10.95,11.19,64762,0.0,1.0
2024-09-23,10.88,11.1,10.85,11.07,49263,10.88,11.1,10.85,11.07,49263,0.0,1.0
2024-09-24,11.17,11.41,10.87,10.88,66399,11.17,11.41,10.87,10.88,66399,0.0,1.0
2024-09-25,11.22,11.47,11.2,11.2,63234,11.22,11.47,11.2,11.2,63234,0.0,1.0
2024-09-26,11.35,11.37,11.12,11.33,43143,11.35,11.37,11.12,11.33,43143,0.0,1.0
2024-09-27,11.9,11.98,11.42,11.42,84139,11.9,11.98,11.42,11.42,84139,0.0,1.0
2024-09-30,11.9,11.99,11.84,11.99,25170,11.9,11.99,11.84,11.99,25170,0.0,1.0
2024-10-01,11.95,12.25,11.92,11.97,134961,11.95,12.25,11.92,11.97,134961,0.0,1.0
2024-10-02,12.3,12.4999,11.85,11.99,173374,12.3,12.4999,11.85,11.99,173374,0.0,1.0
2024-10-03,12.3,12.4,12.21,12.39,81410,12.3,12.4,12.21,12.39,81410,0.0,1.0
2024-10-04,12.3,12.39,12.1,12.39,100817,12.3,12.39,12.1,12.39,100817,0.0,1.0
2024-10-07,12.55,12.6,12.245,12.3,183894,12.55,12.6,12.245,12.3,183894,0.0,1.0
2024-10-08,12.85,12.895,12.58,12.59,212412,12.85,12.895,12.58,12.59,212412,0.0,1.0
2024-10-09,12.98,13.0,12.78,12.8,121861,12.98,13.0,12.78,12.8,121861,0.0,1.0
2024-10-10,12.85,12.99,12.59,12.98,166750,12.85,12.99,12.59,12.98,166750,0.0,1.0
2024-10-11,12.45,12.95,12.44,12.85,154778,12.45,12.95,12.44,12.85,154778,0.0,1.0
2024-10-14,12.5,12.57,12.41,12.48,115366,12.5,12.57,12.41,12.48,115366,0.0,1.0
2024-10-15,12.5,12.57,12.42,12.57,251947,12.5,12.57,12.42,12.57,251947,0.0,1.0
2024-10-16,12.4,12.55,12.295,12.54,116943,12.4,12.55,12.295,12.54,116943,0.0,1.0
2024-10-17,12.4,12.44,9.15,9.15,44551,12.4,12.44,9.15,9.15,44551,0.0,1.0
2024-10-18,12.34,12.4,12.31,12.35,52218,12.34,12.4,12.31,12.35,52218,0.0,1.0
2024-10-21,12.25,12.4,12.25,12.38,49420,12.25,12.4,12.25,12.38,49420,0.0,1.0
2024-10-22,12.4,12.49,12.18,12.18,45084,12.4,12.49,12.18,12.18,45084,0.0,1.0
2024-10-23,12.9,13.1899,12.38,12.38,282375,12.9,13.1899,12.38,12.38,282375,0.0,1.0
2024-10-24,13.05,13.155,12.84,12.95,160368,13.05,13.155,12.84,12.95,160368,0.0,1.0
2024-10-25,13.08,13.1,12.82,13.1,111041,13.08,13.1,12.82,13.1,111041,0.0,1.0
2024-10-28,12.99,13.12,12.93,13.1,173456,12.99,13.12,12.93,13.1,173456,0.0,1.0
2024-10-29,12.96,13.115,12.61,13.09,162132,12.96,13.115,12.61,13.09,162132,0.0,1.0
2024-10-30,12.77,12.84,12.63,12.84,68202,12.77,12.84,12.63,12.84,68202,0.0,1.0
2024-10-31,12.98,13.3,12.58,12.8,255168,12.98,13.3,12.58,12.8,255168,0.0,1.0
2024-11-01,13.02,13.125,12.98,13.09,79145,13.02,13.125,12.98,13.09,79145,0.0,1.0
2024-11-04,12.92,13.04,12.9,12.95,53118,12.92,13.04,12.9,12.95,53118,0.0,1.0
2024-11-05,12.9,12.96,12.77,12.92,67984,12.9,12.96,12.77,12.92,67984,0.0,1.0
2024-11-06,12.75,13.28,12.65,13.1,71423,12.75,13.28,12.65,13.1,71423,0.0,1.0
2024-11-07,12.66,12.84,12.6328,12.84,42257,12.66,12.84,12.6328,12.84,42257,0.0,1.0
2024-11-08,12.69,12.78,12.32,12.64,57681,12.69,12.78,12.32,12.64,57681,0.0,1.0
2024-11-11,12.21,12.61,12.21,12.61,29638,12.21,12.61,12.21,12.61,29638,0.0,1.0
2024-11-12,12.16,12.27,11.91,12.15,63784,12.16,12.27,11.91,12.15,63784,0.0,1.0
2024-11-13,11.93,13.14,11.91,13.14,97535,11.93,13.14,11.91,13.14,97535,0.0,1.0
2024-11-14,12.07,12.57,11.74,12.57,134174,12.07,12.57,11.74,12.57,134174,0.0,1.0
2024-11-15,11.73,12.14,11.69,12.14,23848,11.73,12.14,11.69,12.14,23848,0.0,1.0
2024-11-18,12.1,12.1,11.36,11.66,55284,12.1,12.1,11.36,11.66,55284,0.0,1.0
2024-11-19,12.5,12.5568,12.05,12.1,49790,12.5,12.5568,12.05,12.1,49790,0.0,1.0
2024-11-20,12.42,12.49,12.18,12.49,41303,12.42,12.49,12.18,12.49,41303,0.0,1.0
2024-11-21,12.44,12.44,12.3,12.36,19315,12.44,12.44,12.3,12.36,19315,0.0,1.0
2024-11-22,11.99,12.3,11.82,12.3,74246,11.99,12.3,11.82,12.3,74246,0.0,1.0
2024-11-25,12.0,12.09,11.8716,12.04,23782,12.0,12.09,11.8716,12.04,23782,0.0,1.0
2024-11-26,11.84,12.04,11.8,12.0,37924,11.84,12.04,11.8,12.0,37924,0.0,1.0
2024-11-27,11.68,11.88,11.605,11.88,62728,11.68,11.88,11.605,11.88,62728,0.0,1.0
2024-11-29,11.75,11.798,11.65,11.79,36615,11.75,11.798,11.65,11.79,36615,0.0,1.0
2024-12-02,11.66,11.8,11.3689,11.63,68796,11.66,11.8,11.3689,11.63,68796,0.0,1.0
2024-12-03,11.61,11.77,11.56,11.77,45370,11.61,11.77,11.56,11.77,45370,0.0,1.0
2024-12-04,11.5,11.69,11.27,11.59,110936,11.5,11.69,11.27,11.59,110936,0.0,1.0
2024-12-05,11.46,11.79,11.31,11.79,73852,11.46,11.79,11.31,11.79,73852,0.0,1.0
2024-12-06,11.41,11.565,11.3201,11.35,61960,11.41,11.565,11.3201,11.35,61960,0.0,1.0
2024-12-09,11.28,11.425,11.26,11.42,118070,11.28,11.425,11.26,11.42,118070,0.0,1.0
2024-12-10,11.49,11.5,11.2,11.2,124224,11.49,11.5,11.2,11.2,124224,0.0,1.0
2024-12-11,11.55,11.61,11.4,11.59,78621,11.55,11.61,11.4,11.59,78621,0.0,1.0
2024-12-12,11.66,11.68,11.4,11.66,91914,11.66,11.68,11.4,11.66,91914,0.0,1.0
2024-12-13,11.8,12.09,11.7,11.91,136083,11.8,12.09,11.7,11.91,136083,0.0,1.0
2024-12-16,12.05,12.13,11.86,11.86,124703,12.05,12.13,11.86,11.86,124703,0.0,1.0
2024-12-17,12.11,12.17,11.94,12.17,145117,12.11,12.17,11.94,12.17,145117,0.0,1.0
2024-12-18,11.97,12.25,11.9101,12.02,153102,11.97,12.25,11.9101,12.02,153102,0.0,1.0
2024-12-19,12.11,12.115,11.8825,11.96,101808,12.11,12.115,11.8825,11.96,101808,0.0,1.0
2024-12-20,11.91,12.0,11.7,11.99,1199839,11.91,12.0,11.7,11.99,1199839,0.0,1.0
2024-12-23,12.52,12.63,12.3,12.49,113624,12.52,12.63,12.3,12.49,113624,0.0,1.0
2024-12-24,12.56,12.6815,12.42,12.42,24530,12.56,12.6815,12.42,12.42,24530,0.0,1.0
2024-12-26,12.6,12.685,12.37,12.37,61802,12.6,12.685,12.37,12.37,61802,0.0,1.0
2024-12-27,12.67,12.7,12.5,12.67,97212,12.67,12.7,12.5,12.67,97212,0.0,1.0
2024-12-30,13.02,13.03,12.6,12.69,131962,13.02,13.03,12.6,12.69,131962,0.0,1.0
2024-12-31,13.23,13.265,12.98,13.03,153818,13.23,13.265,12.98,13.03,153818,0.0,1.0
2025-01-02,13.16,13.4,13.0,13.3,106655,13.16,13.4,13.0,13.3,106655,0.0,1.0
2025-01-03,13.26,13.4,13.06,13.25,96116,13.26,13.4,13.06,13.25,96116,0.0,1.0
2025-01-06,13.3,13.405,13.2501,13.27,92855,13.3,13.405,13.2501,13.27,92855,0.0,1.0
2025-01-07,13.1,13.4,13.08,13.3,127708,13.1,13.4,13.08,13.3,127708,0.0,1.0
2025-01-08,13.25,13.45,13.0,13.42,138166,13.25,13.45,13.0,13.42,138166,0.0,1.0
2025-01-10,13.52,13.69,13.31,13.56,162888,13.52,13.69,13.31,13.56,162888,0.0,1.0
2025-01-13,13.22,13.7,12.99,13.69,264761,13.22,13.7,12.99,13.69,264761,0.0,1.0
2025-01-14,13.31,13.415,13.16,13.16,183909,13.31,13.415,13.16,13.16,183909,0.0,1.0
2025-01-15,13.2,13.5,13.16,13.31,143563,13.2,13.5,13.16,13.31,143563,0.0,1.0
2025-01-16,13.23,13.48,13.06,13.28,138032,13.23,13.48,13.06,13.28,138032,0.0,1.0
2025-01-17,13.27,13.46,13.2,13.2,200541,13.27,13.46,13.2,13.2,200541,0.0,1.0
2025-01-21,13.36,13.44,13.0539,13.16,151495,13.36,13.44,13.0539,13.16,151495,0.0,1.0
2025-01-22,13.29,13.4,13.21,13.28,93121,13.29,13.4,13.21,13.28,93121,0.0,1.0
2025-01-23,13.12,13.4,13.07,13.38,125555,13.12,13.4,13.07,13.38,125555,0.0,1.0
2025-01-24,12.99,13.26,12.83,13.02,109615,12.99,13.26,12.83,13.02,109615,0.0,1.0
2025-01-27,13.06,13.08,12.92,12.99,96201,13.06,13.08,12.92,12.99,96201,0.0,1.0
2025-01-28,12.74,13.0,12.548,13.0,239350,12.74,13.0,12.548,13.0,239350,0.0,1.0
2025-01-29,12.57,12.8324,12.36,12.75,209285,12.57,12.8324,12.36,12.75,209285,0.0,1.0
2025-01-30,12.41,12.7,12.39,12.56,78715,12.41,12.7,12.39,12.56,78715,0.0,1.0
2025-01-31,12.72,12.96,12.7,12.8,825257,12.72,12.96,12.7,12.8,825257,0.0,1.0
2025-02-03,12.38,12.5,12.26,12.5,427615,12.38,12.5,12.26,12.5,427615,0.0,1.0
2025-02-04,12.44,12.75,12.045,12.045,95980,12.44,12.75,12.045,12.045,95980,0.0,1.0
2025-02-05,12.54,12.71,12.44,12.44,463411,12.54,12.71,12.44,12.44,463411,0.0,1.0
2025-02-06,12.85,12.96,12.52,12.54,161408,12.85,12.96,12.52,12.54,161408,0.0,1.0
2025-02-07,12.91,12.99,12.81,12.81,93998,12.91,12.99,12.81,12.81,93998,0.0,1.0
2025-02-10,12.75,12.9,12.55,12.9,120494,12.75,12.9,12.55,12.9,120494,0.0,1.0
2025-02-11,12.68,12.84,12.52,12.63,81946,12.68,12.84,12.52,12.63,81946,0.0,1.0
2025-02-12,12.65,12.96,12.59,12.63,96148,12.65,12.96,12.59,12.63,96148,0.0,1.0
2025-02-13,12.78,12.825,12.59,12.65,92438,12.78,12.825,12.59,12.65,92438,0.0,1.0
2025-02-14,12.99,13.08,12.82,12.9,119487,12.99,13.08,12.82,12.9,119487,0.0,1.0
2025-02-18,12.58,12.89,12.5,12.89,197248,12.58,12.89,12.5,12.89,197248,0.0,1.0
2025-02-19,11.72,12.4,11.68,12.29,193577,11.72,12.4,11.68,12.29,193577,0.0,1.0
2025-02-20,11.7,11.87,11.61,11.7,130350,11.7,11.87,11.61,11.7,130350,0.0,1.0
2025-02-21,12.28,12.38,12.02,12.1,189047,12.28,12.38,12.02,12.1,189047,0.0,1.0
2025-02-24,11.87,12.25,11.825,12.19,116258,11.87,12.25,11.825,12.19,116258,0.0,1.0
2025-02-25,11.82,11.885,11.74,11.86,98990,11.82,11.885,11.74,11.86,98990,0.0,1.0
2025-02-26,11.77,11.86,11.69,11.86,81171,11.77,11.86,11.69,11.86,81171,0.0,1.0
2025-02-27,11.46,11.89,11.45,11.89,100515,11.46,11.89,11.45,11.89,100515,0.0,1.0
2025-02-28,11.36,11.49,11.2961,11.46,134105,11.36,11.49,11.2961,11.46,134105,0.0,1.0
2025-03-03,11.1,11.43,11.01,11.4,78980,11.1,11.43,11.01,11.4,78980,0.0,1.0
2025-03-04,10.81,11.0,10.5935,11.0,89443,10.81,11.0,10.5935,11.0,89443,0.0,1.0
2025-03-05,11.29,11.47,11.0,11.0,137898,11.29,11.47,11.0,11.0,137898,0.0,1.0
2025-03-06,11.13,11.22,10.69,11.095,237588,11.13,11.22,10.69,11.095,237588,0.0,1.0
2025-03-07,11.15,11.28,10.99,11.28,67776,11.15,11.28,10.99,11.28,67776,0.0,1.0
2025-03-10,10.7,11.11,10.6,11.01,122961,10.7,11.11,10.6,11.01,122961,0.0,1.0
2025-03-11,10.81,10.85,10.46,10.75,173385,10.81,10.85,10.46,10.75,173385,0.0,1.0
2025-03-12,11.37,11.73,10.9,11.0,96384,11.37,11.73,10.9,11.0,96384,0.0,1.0
2025-03-13,11.18,11.33,11.03,11.27,61061,11.18,11.33,11.03,11.27,61061,0.0,1.0
2025-03-14,11.3,11.45,11.19,11.19,56881,11.3,11.45,11.19,11.19,56881,0.0,1.0
2025-03-17,11.31,11.39,11.28,11.33,24516,11.31,11.39,11.28,11.33,24516,0.0,1.0
2025-03-18,11.34,11.425,11.07,11.19,79084,11.34,11.425,11.07,11.19,79084,0.0,1.0
2025-03-19,11.34,11.405,11.15,11.4,49651,11.34,11.405,11.15,11.4,49651,0.0,1.0
2025-03-20,11.55,11.77,11.37,11.37,86158,11.55,11.77,11.37,11.37,86158,0.0,1.0
2025-03-21,11.57,11.68,11.39,11.55,233864,11.57,11.68,11.39,11.55,233864,0.0,1.0
2025-03-24,11.56,11.68,11.5,11.5,119600,11.56,11.68,11.5,11.5,119600,0.0,1.0
2025-03-25,11.66,11.7,11.457,11.49,63106,11.66,11.7,11.457,11.49,63106,0.0,1.0
2025-03-26,11.55,11.7,11.41,11.68,98534,11.55,11.7,11.41,11.68,98534,0.0,1.0
2025-03-27,10.36,11.47,10.32,11.47,312727,10.36,11.47,10.32,11.47,312727,0.0,1.0
2025-03-28,9.55,10.25,9.55,10.25,130185,9.55,10.25,9.55,10.25,130185,0.0,1.0
2025-03-31,9.67,9.69,9.24,9.47,267407,9.67,9.69,9.24,9.47,267407,0.0,1.0
2025-04-01,9.64,9.9,9.53,9.57,180799,9.64,9.9,9.53,9.57,180799,0.0,1.0
2025-04-02,9.19,9.49,9.15,9.46,168913,9.19,9.49,9.15,9.46,168913,0.0,1.0
2025-04-03,9.27,9.34,9.19,9.19,118622,9.27,9.34,9.19,9.19,118622,0.0,1.0
2025-04-04,8.5,8.88,8.4,8.88,134193,8.5,8.88,8.4,8.88,134193,0.0,1.0
2025-04-07,8.32,8.7,7.77,8.3,207963,8.32,8.7,7.77,8.3,207963,0.0,1.0
2025-04-08,8.06,8.89,8.035,8.57,210876,8.06,8.89,8.035,8.57,210876,0.0,1.0
2025-04-09,8.74,8.88,7.35,8.0,409937,8.74,8.88,7.35,8.0,409937,0.0,1.0
2025-04-10,8.2,8.85,8.11,8.72,195346,8.2,8.85,8.11,8.72,195346,0.0,1.0
2025-04-11,8.79,8.825,8.12,8.12,108685,8.79,8.825,8.12,8.12,108685,0.0,1.0
2025-04-14,8.53,8.98,8.51,8.86,83220,8.53,8.98,8.51,8.86,83220,0.0,1.0
2025-04-15,8.6,8.6569,8.44,8.52,61596,8.6,8.6569,8.44,8.52,61596,0.0,1.0
2025-04-16,8.32,8.64,8.2503,8.51,120734,8.32,8.64,8.2503,8.51,120734,0.0,1.0
2025-04-17,8.29,8.4,8.26,8.32,29188,8.29,8.4,8.26,8.32,29188,0.0,1.0
2025-04-21,8.33,8.509,8.04,8.29,60311,8.33,8.509,8.04,8.29,60311,0.0,1.0
2025-04-22,8.36,8.47,8.29,8.38,57651,8.36,8.47,8.29,8.38,57651,0.0,1.0
2025-04-23,8.36,8.75,8.34,8.5,97504,8.36,8.75,8.34,8.5,97504,0.0,1.0
2025-04-24,8.37,8.48,8.13,8.41,72659,8.37,8.48,8.13,8.41,72659,0.0,1.0
2025-04-25,7.94,8.38,7.88,8.38,149609,7.94,8.38,7.88,8.38,149609,0.0,1.0
2025-04-28,8.11,8.12,7.79,7.91,127104,8.11,8.12,7.79,7.91,127104,0.0,1.0
2025-04-29,7.86,8.11,7.78,8.0,67163,7.86,8.11,7.78,8.0,67163,0.0,1.0
2025-04-30,7.84,7.84,7.66,7.8,58721,7.84,7.84,7.66,7.8,58721,0.0,1.0
2025-05-01,7.94,8.175,7.87,7.87,123668,7.94,8.175,7.87,7.87,123668,0.0,1.0
2025-05-02,8.22,8.31,7.99,8.17,132030,8.22,8.31,7.99,8.17,132030,0.0,1.0
2025-05-05,8.33,8.5,8.2175,8.27,148781,8.33,8.5,8.2175,8.27,148781,0.0,1.0
2025-05-06,7.97,8.4,7.95,8.21,97852,7.97,8.4,7.95,8.21,97852,0.0,1.0
2025-05-07,7.94,8.1,7.9,8.01,190823,7.94,8.1,7.9,8.01,190823,0.0,1.0
2025-05-08,9.38,10.2,9.0301,9.3,1027004,9.38,10.2,9.0301,9.3,1027004,0.0,1.0
2025-05-09,9.68,10.4,9.59,10.21,505913,9.68,10.4,9.59,10.21,505913,0.0,1.0
2025-05-12,10.25,10.52,9.75,9.75,441212,10.25,10.52,9.75,9.75,441212,0.0,1.0
2025-05-13,10.56,10.61,10.0582,10.3,375148,10.56,10.61,10.0582,10.3,375148,0.0,1.0
2025-05-14,10.5,10.81,10.42,10.61,288173,10.5,10.81,10.42,10.61,288173,0.0,1.0
2025-05-15,10.46,10.59,10.18,10.45,176535,10.46,10.59,10.18,10.45,176535,0.0,1.0
2025-05-16,10.46,10.58,10.38,10.41,154464,10.46,10.58,10.38,10.41,154464,0.0,1.0
2025-05-19,10.07,10.405,10.035,10.37,118095,10.07,10.405,10.035,10.37,118095,0.0,1.0
2025-05-20,9.78,9.99,9.6,9.99,166035,9.78,9.99,9.6,9.99,166035,0.0,1.0
2025-05-21,10.16,10.17,9.71,9.79,116913,10.16,10.17,9.71,9.79,116913,0.0,1.0
2025-05-22,9.94,10.19,9.905,10.07,98589,9.94,10.19,9.905,10.07,98589,0.0,1.0
2025-05-23,10.28,10.3,9.6,9.75,268212,10.28,10.3,9.6,9.75,268212,0.0,1.0
2025-05-27,11.33,11.57,10.8,10.9,584387,11.33,11.57,10.8,10.9,584387,0.0,1.0
2025-05-28,11.18,11.53,11.175,11.4,267590,11.18,11.53,11.175,11.4,267590,0.0,1.0
2025-05-29,11.14,11.43,11.1,11.21,277967,11.14,11.43,11.1,11.21,277967,0.0,1.0
2025-05-30,11.44,11.77,11.04,11.2,392705,11.44,11.77,11.04,11.2,392705,0.0,1.0
2025-06-02,11.215,11.62,11.2,11.45,194775,11.215,11.62,11.2,11.45,194775,0.0,1.0
2025-06-03,11.45,11.56,11.04,11.13,131238,11.45,11.56,11.04,11.13,131238,0.0,1.0
2025-06-04,10.83,11.85,10.515,11.35,518570,10.83,11.85,10.515,11.35,518570,0.0,1.0
2025-06-05,10.5,11.12,10.32,10.71,368008,10.5,11.12,10.32,10.71,368008,0.0,1.0
2025-06-06,10.66,10.795,10.49,10.49,173756,10.66,10.795,10.49,10.49,173756,0.0,1.0
2025-06-09,10.63,10.775,10.54,10.75,126607,10.63,10.775,10.54,10.75,126607,0.0,1.0
2025-06-10,10.37,10.63,10.36,10.58,88502,10.37,10.63,10.36,10.58,88502,0.0,1.0
2025-06-11,10.11,10.32,10.05,10.32,291179,10.11,10.32,10.05,10.32,291179,0.0,1.0
2025-06-12,9.84,10.07,9.71,10.0,169077,9.84,10.07,9.71,10.0,169077,0.0,1.0
2025-06-13,9.74,9.7985,9.52,9.64,130109,9.74,9.7985,9.52,9.64,130109,0.0,1.0
2025-06-16,9.34,9.75,9.29,9.75,105879,9.34,9.75,9.29,9.75,105879,0.0,1.0
2025-06-17,9.22,9.4549,9.21,9.3,81445,9.22,9.4549,9.21,9.3,81445,0.0,1.0
2025-06-18,9.01,9.21,8.98,9.2,143329,9.01,9.21,8.98,9.2,143329,0.0,1.0
2025-06-20,9.35,9.4,8.73,8.9,268158,9.35,9.4,8.73,8.9,268158,0.0,1.0
2025-06-23,9.13,9.335,9.0,9.16,188405,9.13,9.335,9.0,9.16,188405,0.0,1.0
2025-06-24,9.22,9.42,9.2,9.28,235613,9.22,9.42,9.2,9.28,235613,0.0,1.0
2025-06-25,9.13,9.28,9.06,9.28,206699,9.13,9.28,9.06,9.28,206699,0.0,1.0
2025-06-26,9.42,9.505,9.195,9.22,159521,9.42,9.505,9.195,9.22,159521,0.0,1.0
2025-06-27,9.14,9.49,9.1,9.42,225166,9.14,9.49,9.1,9.42,225166,0.0,1.0
2025-06-30,9.12,9.295,9.08,9.23,239314,9.12,9.295,9.08,9.23,239314,0.0,1.0
2025-07-01,9.07,9.24,9.03,9.03,119927,9.07,9.24,9.03,9.03,119927,0.0,1.0
2025-07-02,8.93,9.095,8.855,9.05,228484,8.93,9.095,8.855,9.05,228484,0.0,1.0
2025-07-03,9.19,9.22,8.9437,9.01,202737,9.19,9.22,8.9437,9.01,202737,0.0,1.0
2025-07-07,9.02,9.26,8.93,9.26,180003,9.02,9.26,8.93,9.26,180003,0.0,1.0
2025-07-08,8.81,9.0,8.81,8.93,157380,8.81,9.0,8.81,8.93,157380,0.0,1.0
2025-07-09,8.74,8.92,8.725,8.82,137562,8.74,8.92,8.725,8.82,137562,0.0,1.0
2025-07-10,8.73,8.86,8.55,8.65,206073,8.73,8.86,8.55,8.65,206073,0.0,1.0
2025-07-11,8.52,8.8,8.5,8.62,170181,8.52,8.8,8.5,8.62,170181,0.0,1.0
2025-07-14,8.9,8.92,8.41,8.47,276573,8.9,8.92,8.41,8.47,276573,0.0,1.0
2025-07-15,8.41,9.13,8.33,8.94,1735383,8.41,9.13,8.33,8.94,1735383,0.0,1.0
2025-07-16,8.42,8.83,8.415,8.73,708761,8.42,8.83,8.415,8.73,708761,0.0,1.0
2025-07-17,8.73,8.76,8.37,8.43,318936,8.73,8.76,8.37,8.43,318936,0.0,1.0
2025-07-18,8.63,8.8352,8.543,8.75,235520,8.63,8.8352,8.543,8.75,235520,0.0,1.0
2025-07-21,8.64,8.91,8.57,8.64,228538,8.64,8.91,8.57,8.64,228538,0.0,1.0
2025-07-22,8.68,8.71,8.51,8.65,174372,8.68,8.71,8.51,8.65,174372,0.0,1.0
2025-07-23,9.16,9.175,8.68,8.72,386732,9.16,9.175,8.68,8.72,386732,0.0,1.0
2025-07-24,9.16,9.2,9.035,9.19,207166,9.16,9.2,9.035,9.19,207166,0.0,1.0
2025-07-25,9.61,9.62,9.2,9.23,293023,9.61,9.62,9.2,9.23,293023,0.0,1.0
2025-07-28,9.81,9.91,9.525,9.75,331878,9.81,9.91,9.525,9.75,331878,0.0,1.0
2025-07-29,9.72,9.94,9.59,9.76,251069,9.72,9.94,9.59,9.76,251069,0.0,1.0
2025-07-30,9.28,9.73,9.14,9.71,293444,9.28,9.73,9.14,9.71,293444,0.0,1.0
2025-07-31,9.06,9.4554,8.96,9.41,313621,9.06,9.4554,8.96,9.41,313621,0.0,1.0
2025-08-01,8.79,9.06,8.76,8.91,285304,8.79,9.06,8.76,8.91,285304,0.0,1.0
2025-08-04,8.87,9.01,8.73,8.98,217383,8.87,9.01,8.73,8.98,217383,0.0,1.0
2025-08-05,8.62,8.8981,8.6,8.87,190319,8.62,8.8981,8.6,8.87,190319,0.0,1.0
2025-08-06,8.46,8.65,8.3146,8.59,404129,8.46,8.65,8.3146,8.59,404129,0.0,1.0
2025-08-07,8.44,8.62,8.31,8.49,277049,8.44,8.62,8.31,8.49,277049,0.0,1.0
2025-08-08,8.46,8.55,8.4,8.44,158504,8.46,8.55,8.4,8.44,158504,0.0,1.0
2025-08-11,8.52,8.75,8.44,8.46,250942,8.52,8.75,8.44,8.46,250942,0.0,1.0
2025-08-12,8.65,8.695,8.52,8.63,272606,8.65,8.695,8.52,8.63,272606,0.0,1.0
2025-08-13,8.96,9.09,8.8,9.09,670531,8.96,9.09,8.8,9.09,670531,0.0,1.0
2025-08-14,8.475,8.85,7.81,8.85,1544789,8.475,8.85,7.81,8.85,1544789,0.0,1.0
2025-08-15,8.025,8.425,8.02,8.41,594401,8.025,8.425,8.02,8.41,594401,0.0,1.0
2025-08-18,9.0,9.01,8.24,8.24,1461697,9.0,9.01,8.24,8.24,1461697,0.0,1.0
2025-08-19,8.69,9.06,8.66,9.06,482203,8.69,9.06,8.66,9.06,482203,0.0,1.0
2025-08-20,8.22,8.59,8.2,8.59,382331,8.22,8.59,8.2,8.59,382331,0.0,1.0
2025-08-21,8.47,8.47,8.15,8.25,486120,8.47,8.47,8.15,8.25,486120,0.0,1.0
2025-08-22,8.45,8.52,8.33,8.48,469579,8.45,8.52,8.33,8.48,469579,0.0,1.0
2025-08-25,8.32,8.555,8.32,8.45,647712,8.32,8.555,8.32,8.45,647712,0.0,1.0
2025-08-26,8.12,8.3,8.105,8.3,299682,8.12,8.3,8.105,8.3,299682,0.0,1.0
2025-08-27,8.03,8.11,7.97,8.11,414759,8.03,8.11,7.97,8.11,414759,0.0,1.0
2025-08-28,8.05,8.16,8.015,8.02,299392,8.05,8.16,8.015,8.02,299392,0.0,1.0
2025-08-29,8.07,8.11,7.96,8.05,229923,8.07,8.11,7.96,8.05,229923,0.0,1.0
2025-09-02,7.95,8.12,7.8538,8.06,424241,7.95,8.12,7.8538,8.06,424241,0.0,1.0
2025-09-03,7.95,8.0732,7.9,7.92,259464,7.95,8.0732,7.9,7.92,259464,0.0,1.0
2025-09-04,8.04,8.11,8.0,8.0,181279,8.04,8.11,8.0,8.0,181279,0.0,1.0
2025-09-05,8.33,8.405,8.0927,8.12,448247,8.33,8.405,8.0927,8.12,448247,0.0,1.0
2025-09-08,8.16,8.41,8.045,8.38,309344,8.16,8.41,8.045,8.38,309344,0.0,1.0
2025-09-09,8.11,8.1499,8.01,8.09,277738,8.11,8.1499,8.01,8.09,277738,0.0,1.0
2025-09-10,8.03,8.16,7.95,8.11,207190,8.03,8.16,7.95,8.11,207190,0.0,1.0
2025-09-11,8.05,8.15,8.03,8.03,207045,8.05,8.15,8.03,8.03,207045,0.0,1.0
2025-09-12,8.03,8.06,7.95,8.05,221263,8.03,8.06,7.95,8.05,221263,0.0,1.0
2025-09-15,8.12,8.12,7.981,8.04,167836,8.12,8.12,7.981,8.04,167836,0.0,1.0
2025-09-16,7.96,8.15,7.86,8.15,220084,7.96,8.15,7.86,8.15,220084,0.0,1.0
2025-09-17,7.93,8.02,7.87,7.95,223290,7.93,8.02,7.87,7.95,223290,0.0,1.0
2025-09-18,7.82,8.0,7.75,7.94,308299,7.82,8.0,7.75,7.94,308299,0.0,1.0
2025-09-19,7.88,7.97,7.835,7.94,326072,7.88,7.97,7.835,7.94,326072,0.0,1.0
2025-09-22,8.01,8.02,7.815,7.86,251776,8.01,8.02,7.815,7.86,251776,0.0,1.0
2025-09-23,8.7,9.25,8.21,8.35,1902255,8.7,9.25,8.21,8.35,1902255,0.0,1.0
2025-09-24,8.58,8.94,8.48,8.76,536377,8.58,8.94,8.48,8.76,536377,0.0,1.0
2025-09-25,8.12,8.55,8.07,8.55,301730,8.12,8.55,8.07,8.55,301730,0.0,1.0
2025-09-26,8.34,8.38,8.16,8.16,258361,8.34,8.38,8.16,8.16,258361,0.0,1.0
2025-09-29,8.4,8.445,8.26,8.41,243517,8.4,8.445,8.26,8.41,243517,0.0,1.0
2025-09-30,8.19,8.36,8.071,8.35,543861,8.19,8.36,8.071,8.35,543861,0.0,1.0
2025-10-01,8.19,8.26,8.13,8.15,159584,8.19,8.26,8.13,8.15,159584,0.0,1.0
2025-10-02,8.2,8.22,8.03,8.19,290638,8.2,8.22,8.03,8.19,290638,0.0,1.0
2025-10-03,8.32,8.33,8.21,8.25,193054,8.32,8.33,8.21,8.25,193054,0.0,1.0
2025-10-06,8.58,8.61,8.3429,8.39,333836,8.58,8.61,8.3429,8.39,333836,0.0,1.0
2025-10-07,8.64,8.89,8.55,8.77,330747,8.64,8.89,8.55,8.77,330747,0.0,1.0
2025-10-08,8.68,8.96,8.66,8.825,273526,8.68,8.96,8.66,8.825,273526,0.0,1.0
2025-10-09,8.3,8.82,8.265,8.76,365809,8.3,8.82,8.265,8.76,365809,0.0,1.0
2025-10-10,8.24,8.3,7.97,8.3,422433,8.24,8.3,7.97,8.3,422433,0.0,1.0
2025-10-13,7.97,8.347,7.97,8.33,290012,7.97,8.347,7.97,8.33,290012,0.0,1.0
2025-10-14,8.5,8.59,8.2445,8.3,638843,8.5,8.59,8.2445,8.3,638843,0.0,1.0
2025-10-15,8.98,9.045,8.7,8.75,512366,8.98,9.045,8.7,8.75,512366,0.0,1.0
2025-10-16,8.75,9.0,8.645,8.99,300883,8.75,9.0,8.645,8.99,300883,0.0,1.0
2025-10-17,8.72,8.73,8.43,8.58,314433,8.72,8.73,8.43,8.58,314433,0.0,1.0
2025-10-20,8.59,8.745,8.575,8.72,245619,8.59,8.745,8.575,8.72,245619,0.0,1.0
2025-10-21,8.52,8.53,8.35,8.52,243599,8.52,8.53,8.35,8.52,243599,0.0,1.0
2025-10-22,8.23,8.425,8.1901,8.37,341809,8.23,8.425,8.1901,8.37,341809,0.0,1.0
2025-10-23,8.15,8.3193,8.0944,8.3,228450,8.15,8.3193,8.0944,8.3,228450,0.0,1.0
2025-10-24,8.4,8.44,8.02,8.15,400032,8.4,8.44,8.02,8.15,400032,0.0,1.0
2025-10-27,8.13,8.5,8.1065,8.49,280981,8.13,8.5,8.1065,8.49,280981,0.0,1.0
2025-10-28,7.87,8.15,7.77,8.13,581362,7.87,8.15,7.77,8.13,581362,0.0,1.0
2025-10-29,7.9,8.01,7.79,7.82,441384,7.9,8.01,7.79,7.82,441384,0.0,1.0
2025-10-30,7.84,7.92,7.8,7.88,302793,7.84,7.92,7.8,7.88,302793,0.0,1.0
2025-10-31,7.65,7.81,7.52,7.81,427619,7.65,7.81,7.52,7.81,427619,0.0,1.0
2025-11-03,5.03,5.87,4.81,5.81,4630571,5.03,5.87,4.81,5.81,4630571,0.0,1.0
2025-11-04,4.83,5.1,4.7,5.09,1672418,4.83,5.1,4.7,5.09,1672418,0.0,1.0
2025-11-05,4.88,5.07,4.83,4.86,891994,4.88,5.07,4.83,4.86,891994,0.0,1.0
2025-11-06,5.06,5.2,5.0,5.0,679325,5.06,5.2,5.0,5.0,679325,0.0,1.0
2025-11-07,5.71,5.71,5.42,5.45,1006218,5.71,5.71,5.42,5.45,1006218,0.0,1.0
2025-11-10,5.48,5.85,5.47,5.83,721137,5.48,5.85,5.47,5.83,721137,0.0,1.0
2025-11-11,5.58,5.65,5.3801,5.46,484304,5.58,5.65,5.3801,5.46,484304,0.0,1.0
2025-11-12,5.6,5.68,5.56,5.57,470173,5.6,5.68,5.56,5.57,470173,0.0,1.0
2025-11-13,5.52,5.7799,5.11,5.21,915026,5.52,5.7799,5.11,5.21,915026,0.0,1.0
2025-11-14,5.49,5.68,5.4,5.57,545082,5.49,5.68,5.4,5.57,545082,0.0,1.0
2025-11-17,5.14,5.49,5.12,5.44,727572,5.14,5.49,5.12,5.44,727572,0.0,1.0
2025-11-18,5.11,5.19,5.1,5.11,424350,5.11,5.19,5.1,5.11,424350,0.0,1.0
2025-11-19,5.23,5.25,5.1,5.1,277942,5.23,5.25,5.1,5.1,277942,0.0,1.0
2025-11-20,5.06,5.4,5.05,5.39,648407,5.06,5.4,5.05,5.39,648407,0.0,1.0
2025-11-21,5.14,5.32,5.065,5.12,302697,5.14,5.32,5.065,5.12,302697,0.0,1.0
2025-11-24,5.47,5.49,5.08,5.15,363418,5.47,5.49,5.08,5.15,363418,0.0,1.0
2025-11-25,5.34,5.47,5.115,5.47,445839,5.34,5.47,5.115,5.47,445839,0.0,1.0
2025-11-26,5.15,5.205,5.09,5.2,439846,5.15,5.205,5.09,5.2,439846,0.0,1.0