date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-12,9.86,9.87,9.82,9.82,646907,9.86,9.87,9.82,9.82,646907,0.0,1.0
2021-10-13,9.87,9.87,9.84,9.86,932358,9.87,9.87,9.84,9.86,932358,0.0,1.0
2021-10-14,9.84,9.87,9.84,9.87,219475,9.84,9.87,9.84,9.87,219475,0.0,1.0
2021-10-15,9.85,9.87,9.84,9.84,34890,9.85,9.87,9.84,9.84,34890,0.0,1.0
2021-10-18,9.88,9.95,9.8501,9.86,76682,9.88,9.95,9.8501,9.86,76682,0.0,1.0
2021-10-19,9.88,9.88,9.865,9.865,8321,9.88,9.88,9.865,9.865,8321,0.0,1.0
2021-10-20,9.85,9.9,9.84,9.87,560136,9.85,9.9,9.84,9.87,560136,0.0,1.0
2021-10-21,9.86,9.87,9.85,9.85,127783,9.86,9.87,9.85,9.85,127783,0.0,1.0
2021-10-22,9.85,9.87,9.84,9.8681,45842,9.85,9.87,9.84,9.8681,45842,0.0,1.0
2021-10-25,9.9,9.9,9.84,9.84,55431,9.9,9.9,9.84,9.84,55431,0.0,1.0
2021-10-26,9.87,9.9289,9.87,9.9,40175,9.87,9.9289,9.87,9.9,40175,0.0,1.0
2021-10-27,9.88,9.885,9.8689,9.8689,3431,9.88,9.885,9.8689,9.8689,3431,0.0,1.0
2021-10-28,9.905,9.905,9.905,9.905,104,9.905,9.905,9.905,9.905,104,0.0,1.0
2021-10-29,9.91,9.9234,9.8837,9.905,378167,9.91,9.9234,9.8837,9.905,378167,0.0,1.0
2021-11-01,9.8864,9.9199,9.8864,9.9199,1411,9.8864,9.9199,9.8864,9.9199,1411,0.0,1.0
2021-11-02,9.91,9.91,9.89,9.8901,5324,9.91,9.91,9.89,9.8901,5324,0.0,1.0
2021-11-03,9.8901,9.92,9.8901,9.92,1030,9.8901,9.92,9.8901,9.92,1030,0.0,1.0
2021-11-04,9.9,9.9,9.87,9.87,494769,9.9,9.9,9.87,9.87,494769,0.0,1.0
2021-11-05,9.93,9.93,9.9,9.9,9654,9.93,9.93,9.9,9.9,9654,0.0,1.0
2021-11-08,9.8948,9.8948,9.89,9.89,1430,9.8948,9.8948,9.89,9.89,1430,0.0,1.0
2021-11-09,9.89,9.9,9.8858,9.8858,1203,9.89,9.9,9.8858,9.8858,1203,0.0,1.0
2021-11-10,9.89,9.91,9.89,9.9,237476,9.89,9.91,9.89,9.9,237476,0.0,1.0
2021-11-11,9.9,9.9146,9.88,9.89,56723,9.9,9.9146,9.88,9.89,56723,0.0,1.0
2021-11-12,9.89,9.9199,9.88,9.88,3834,9.89,9.9199,9.88,9.88,3834,0.0,1.0
2021-11-15,9.91,9.9219,9.89,9.8971,204964,9.91,9.9219,9.89,9.8971,204964,0.0,1.0
2021-11-16,9.92,9.93,9.9,9.9,54982,9.92,9.93,9.9,9.9,54982,0.0,1.0
2021-11-17,9.92,9.98,9.88,9.98,517722,9.92,9.98,9.88,9.98,517722,0.0,1.0
2021-11-18,9.9499,9.99,9.92,9.99,9824,9.9499,9.99,9.92,9.99,9824,0.0,1.0
2021-11-19,9.946,10.1398,9.91,9.97,120926,9.946,10.1398,9.91,9.97,120926,0.0,1.0
2021-11-22,9.95,9.97,9.91,9.97,52599,9.95,9.97,9.91,9.97,52599,0.0,1.0
2021-11-23,9.96,9.96,9.92,9.9275,24967,9.96,9.96,9.92,9.9275,24967,0.0,1.0
2021-11-24,9.95,9.96,9.93,9.96,1276,9.95,9.96,9.93,9.96,1276,0.0,1.0
2021-11-26,9.95,9.96,9.928,9.95,3524,9.95,9.96,9.928,9.95,3524,0.0,1.0
2021-11-29,9.92,9.98,9.92,9.98,5724,9.92,9.98,9.92,9.98,5724,0.0,1.0
2021-11-30,9.9254,9.95,9.9229,9.935,7598,9.9254,9.95,9.9229,9.935,7598,0.0,1.0
2021-12-01,9.95,9.95,9.92,9.94,21933,9.95,9.95,9.92,9.94,21933,0.0,1.0
2021-12-02,9.935,9.95,9.93,9.95,4814,9.935,9.95,9.93,9.95,4814,0.0,1.0
2021-12-03,9.97,9.97,9.92,9.95,55867,9.97,9.97,9.92,9.95,55867,0.0,1.0
2021-12-06,9.93,9.97,9.9201,9.94,86208,9.93,9.97,9.9201,9.94,86208,0.0,1.0
2021-12-07,9.94,9.94,9.93,9.93,10315,9.94,9.94,9.93,9.93,10315,0.0,1.0
2021-12-08,9.92,9.94,9.92,9.94,41840,9.92,9.94,9.92,9.94,41840,0.0,1.0
2021-12-09,9.94,9.94,9.92,9.94,171274,9.94,9.94,9.92,9.94,171274,0.0,1.0
2021-12-10,9.93,9.94,9.93,9.94,20440,9.93,9.94,9.93,9.94,20440,0.0,1.0
2021-12-13,9.93,9.94,9.92,9.94,8318,9.93,9.94,9.92,9.94,8318,0.0,1.0
2021-12-14,9.9,9.93,9.88,9.93,171975,9.9,9.93,9.88,9.93,171975,0.0,1.0
2021-12-15,9.8832,9.9,9.8815,9.8833,35635,9.8832,9.9,9.8815,9.8833,35635,0.0,1.0
2021-12-16,9.88,9.9,9.88,9.9,1359,9.88,9.9,9.88,9.9,1359,0.0,1.0
2021-12-17,9.8801,9.8888,9.88,9.8888,3338,9.8801,9.8888,9.88,9.8888,3338,0.0,1.0
2021-12-20,9.88,9.89,9.88,9.89,5583,9.88,9.89,9.88,9.89,5583,0.0,1.0
2021-12-21,9.88,9.88,9.8738,9.88,2633,9.88,9.88,9.8738,9.88,2633,0.0,1.0
2021-12-22,9.94,9.94,9.8804,9.89,27483,9.94,9.94,9.8804,9.89,27483,0.0,1.0
2021-12-23,9.89,9.89,9.88,9.89,34176,9.89,9.89,9.88,9.89,34176,0.0,1.0
2021-12-27,9.8801,9.8801,9.88,9.88,1234,9.8801,9.8801,9.88,9.88,1234,0.0,1.0
2021-12-28,9.89,9.89,9.87,9.8718,1312,9.89,9.89,9.87,9.8718,1312,0.0,1.0
2021-12-29,9.88,9.88,9.87,9.87,443,9.88,9.88,9.87,9.87,443,0.0,1.0
2021-12-30,9.88,9.8888,9.88,9.8888,433,9.88,9.8888,9.88,9.8888,433,0.0,1.0
2021-12-31,9.88,9.9,9.86,9.86,9216,9.88,9.9,9.86,9.86,9216,0.0,1.0
2022-01-03,9.872,9.88,9.87,9.88,53145,9.872,9.88,9.87,9.88,53145,0.0,1.0
2022-01-04,9.88,9.88,9.88,9.88,1123,9.88,9.88,9.88,9.88,1123,0.0,1.0
2022-01-05,9.87,9.89,9.86,9.86,80169,9.87,9.89,9.86,9.86,80169,0.0,1.0
2022-01-06,9.87,9.875,9.87,9.87,24529,9.87,9.875,9.87,9.87,24529,0.0,1.0
2022-01-07,9.89,9.89,9.87,9.8701,10029,9.89,9.89,9.87,9.8701,10029,0.0,1.0
2022-01-10,9.89,9.9,9.87,9.87,14743,9.89,9.9,9.87,9.87,14743,0.0,1.0
2022-01-11,9.89,9.9,9.87,9.9,1267,9.89,9.9,9.87,9.9,1267,0.0,1.0
2022-01-12,9.89,9.8999,9.885,9.8999,6724,9.89,9.8999,9.885,9.8999,6724,0.0,1.0
2022-01-13,9.87,9.89,9.87,9.89,2718,9.87,9.89,9.87,9.89,2718,0.0,1.0
2022-01-14,9.87,9.87,9.86,9.86,3930,9.87,9.87,9.86,9.86,3930,0.0,1.0
2022-01-18,9.8725,9.8725,9.86,9.87,2126,9.8725,9.8725,9.86,9.87,2126,0.0,1.0
2022-01-19,9.86,9.9,9.86,9.89,540380,9.86,9.9,9.86,9.89,540380,0.0,1.0
2022-01-20,9.9,9.9,9.85,9.85,12942,9.9,9.9,9.85,9.85,12942,0.0,1.0
2022-01-21,9.86,9.88,9.83,9.83,14767,9.86,9.88,9.83,9.83,14767,0.0,1.0
2022-01-24,9.88,9.94,9.8601,9.9,12050,9.88,9.94,9.8601,9.9,12050,0.0,1.0
2022-01-25,9.87,9.88,9.85,9.87,405624,9.87,9.88,9.85,9.87,405624,0.0,1.0
2022-01-26,9.8506,9.8506,9.8506,9.8506,1184,9.8506,9.8506,9.8506,9.8506,1184,0.0,1.0
2022-01-27,9.8513,9.86,9.85,9.86,1192,9.8513,9.86,9.85,9.86,1192,0.0,1.0
2022-01-28,9.85,9.88,9.85,9.88,1518,9.85,9.88,9.85,9.88,1518,0.0,1.0
2022-01-31,9.85,9.885,9.85,9.85,1766,9.85,9.885,9.85,9.85,1766,0.0,1.0
2022-02-01,9.895,9.9127,9.885,9.89,7169,9.895,9.9127,9.885,9.89,7169,0.0,1.0
2022-02-02,9.88,9.89,9.87,9.89,989,9.88,9.89,9.87,9.89,989,0.0,1.0
2022-02-03,9.88,9.88,9.87,9.87,696,9.88,9.88,9.87,9.87,696,0.0,1.0
2022-02-04,9.89,9.89,9.89,9.89,31764,9.89,9.89,9.89,9.89,31764,0.0,1.0
2022-02-07,9.89,9.9,9.89,9.9,7135,9.89,9.9,9.89,9.9,7135,0.0,1.0
2022-02-08,9.9,9.9,9.89,9.89,1885,9.9,9.9,9.89,9.89,1885,0.0,1.0
2022-02-09,9.88,9.88,9.88,9.88,148,9.88,9.88,9.88,9.88,148,0.0,1.0
2022-02-10,9.92,9.92,9.86,9.86,543988,9.92,9.92,9.86,9.86,543988,0.0,1.0
2022-02-11,9.9,9.93,9.9,9.9,3227,9.9,9.93,9.9,9.9,3227,0.0,1.0
2022-02-14,9.9,9.9,9.9,9.9,1034,9.9,9.9,9.9,9.9,1034,0.0,1.0
2022-02-15,9.9,9.9,9.9,9.9,209,9.9,9.9,9.9,9.9,209,0.0,1.0
2022-02-16,9.9,9.9,9.9,9.9,11,9.9,9.9,9.9,9.9,11,0.0,1.0
2022-02-17,9.91,9.945,9.9,9.945,3422,9.91,9.945,9.9,9.945,3422,0.0,1.0
2022-02-18,9.91,9.91,9.91,9.91,282,9.91,9.91,9.91,9.91,282,0.0,1.0
2022-02-22,9.9001,9.93,9.9,9.92,1396,9.9001,9.93,9.9,9.92,1396,0.0,1.0
2022-02-23,9.9,9.91,9.9,9.9,2251,9.9,9.91,9.9,9.9,2251,0.0,1.0
2022-02-24,9.9,9.91,9.89,9.89,24384,9.9,9.91,9.89,9.89,24384,0.0,1.0
2022-02-25,9.905,9.905,9.9,9.9,426,9.905,9.905,9.9,9.9,426,0.0,1.0
2022-02-28,9.92,9.94,9.9,9.9,17012,9.92,9.94,9.9,9.9,17012,0.0,1.0
2022-03-01,9.94,9.94,9.92,9.925,163014,9.94,9.94,9.92,9.925,163014,0.0,1.0
2022-03-02,9.94,9.94,9.93,9.93,2836,9.94,9.94,9.93,9.93,2836,0.0,1.0
2022-03-03,9.94,9.94,9.94,9.94,222,9.94,9.94,9.94,9.94,222,0.0,1.0
2022-03-04,9.945,9.945,9.945,9.945,108,9.945,9.945,9.945,9.945,108,0.0,1.0
2022-03-07,9.945,9.945,9.945,9.945,158,9.945,9.945,9.945,9.945,158,0.0,1.0
2022-03-08,9.95,9.95,9.93,9.93,2608,9.95,9.95,9.93,9.93,2608,0.0,1.0
2022-03-09,9.94,9.94,9.94,9.94,1843,9.94,9.94,9.94,9.94,1843,0.0,1.0
2022-03-10,9.94,9.95,9.93,9.94,50133,9.94,9.95,9.93,9.94,50133,0.0,1.0
2022-03-11,9.95,9.9501,9.94,9.94,23230,9.95,9.9501,9.94,9.94,23230,0.0,1.0
2022-03-14,9.95,9.95,9.94,9.94,14493,9.95,9.95,9.94,9.94,14493,0.0,1.0
2022-03-15,9.935,9.95,9.93,9.93,14370,9.935,9.95,9.93,9.93,14370,0.0,1.0
2022-03-16,9.95,9.955,9.94,9.94,25694,9.95,9.955,9.94,9.94,25694,0.0,1.0
2022-03-17,9.94,9.95,9.93,9.9301,1621,9.94,9.95,9.93,9.9301,1621,0.0,1.0
2022-03-18,9.95,9.95,9.94,9.95,12654,9.95,9.95,9.94,9.95,12654,0.0,1.0
2022-03-21,9.96,9.96,9.95,9.96,9421,9.96,9.96,9.95,9.96,9421,0.0,1.0
2022-03-22,9.95,9.98,9.94,9.96,3460,9.95,9.98,9.94,9.96,3460,0.0,1.0
2022-03-23,9.96,9.97,9.94,9.94,2285,9.96,9.97,9.94,9.94,2285,0.0,1.0
2022-03-24,9.92,9.92,9.92,9.92,325,9.92,9.92,9.92,9.92,325,0.0,1.0
2022-03-25,9.96,9.9625,9.955,9.955,4591,9.96,9.9625,9.955,9.955,4591,0.0,1.0
2022-03-28,9.955,9.955,9.95,9.95,581,9.955,9.955,9.95,9.95,581,0.0,1.0
2022-03-29,9.96,9.96,9.96,9.96,241,9.96,9.96,9.96,9.96,241,0.0,1.0
2022-03-30,9.96,9.96,9.96,9.96,707,9.96,9.96,9.96,9.96,707,0.0,1.0
2022-03-31,10.16,10.16,9.98,9.98,13572,10.16,10.16,9.98,9.98,13572,0.0,1.0
2022-04-01,10.16,10.16,10.16,10.16,32,10.16,10.16,10.16,10.16,32,0.0,1.0
2022-04-04,10.03,10.03,9.94,9.95,1519,10.03,10.03,9.94,9.95,1519,0.0,1.0
2022-04-05,9.985,10.0,9.985,10.0,2783,9.985,10.0,9.985,10.0,2783,0.0,1.0
2022-04-06,9.985,9.99,9.98,9.98,349541,9.985,9.99,9.98,9.98,349541,0.0,1.0
2022-04-07,9.99,9.99,9.99,9.99,5411,9.99,9.99,9.99,9.99,5411,0.0,1.0
2022-04-08,9.99,9.99,9.98,9.99,3147,9.99,9.99,9.98,9.99,3147,0.0,1.0
2022-04-11,9.98,9.98,9.98,9.98,317,9.98,9.98,9.98,9.98,317,0.0,1.0
2022-04-12,9.98,9.98,9.98,9.98,8,9.98,9.98,9.98,9.98,8,0.0,1.0
2022-04-13,9.99,10.0,9.99,10.0,5584,9.99,10.0,9.99,10.0,5584,0.0,1.0
2022-04-14,10.0,10.0,9.98,9.9802,11318,10.0,10.0,9.98,9.9802,11318,0.0,1.0
2022-04-18,10.0,10.0,10.0,10.0,307,10.0,10.0,10.0,10.0,307,0.0,1.0
2022-04-19,9.98,9.9914,9.98,9.9914,1105,9.98,9.9914,9.98,9.9914,1105,0.0,1.0
2022-04-20,9.99,9.99,9.99,9.99,615,9.99,9.99,9.99,9.99,615,0.0,1.0
2022-04-21,10.0,10.0,9.98,9.98,4200,10.0,10.0,9.98,9.98,4200,0.0,1.0
2022-04-22,9.995,9.995,9.99,9.99,600119,9.995,9.995,9.99,9.99,600119,0.0,1.0
2022-04-25,10.03,10.03,9.98,9.99,238025,10.03,10.03,9.98,9.99,238025,0.0,1.0
2022-04-26,10.025,10.025,10.02,10.02,3833,10.025,10.025,10.02,10.02,3833,0.0,1.0
2022-04-27,10.01,10.03,10.01,10.03,12164,10.01,10.03,10.01,10.03,12164,0.0,1.0
2022-04-28,10.01,10.02,10.01,10.02,11018,10.01,10.02,10.01,10.02,11018,0.0,1.0
2022-04-29,10.01,10.01,10.01,10.01,40,10.01,10.01,10.01,10.01,40,0.0,1.0
2022-05-02,10.0,10.0,10.0,10.0,1847,10.0,10.0,10.0,10.0,1847,0.0,1.0
2022-05-03,10.0336,10.04,10.0336,10.04,2038,10.0336,10.04,10.0336,10.04,2038,0.0,1.0
2022-05-04,10.0,10.0,10.0,10.0,683,10.0,10.0,10.0,10.0,683,0.0,1.0
2022-05-05,10.0,10.021,10.0,10.0,737,10.0,10.021,10.0,10.0,737,0.0,1.0
2022-05-06,10.004,10.004,10.004,10.004,122,10.004,10.004,10.004,10.004,122,0.0,1.0
2022-05-09,10.01,10.01,10.01,10.01,157,10.01,10.01,10.01,10.01,157,0.0,1.0
2022-05-10,10.0099,10.66,9.97,10.01,19073,10.0099,10.66,9.97,10.01,19073,0.0,1.0
2022-05-11,9.98,10.235,9.98,9.99,3511,9.98,10.235,9.98,9.99,3511,0.0,1.0
2022-05-12,9.9635,9.9635,9.95,9.95,601,9.9635,9.9635,9.95,9.95,601,0.0,1.0
2022-05-13,9.9635,9.9635,9.9635,9.9635,63,9.9635,9.9635,9.9635,9.9635,63,0.0,1.0
2022-05-16,9.9635,9.9635,9.9635,9.9635,1,9.9635,9.9635,9.9635,9.9635,1,0.0,1.0
2022-05-17,9.9635,9.9635,9.9635,9.9635,25,9.9635,9.9635,9.9635,9.9635,25,0.0,1.0
2022-05-18,9.95,9.95,9.95,9.95,3200,9.95,9.95,9.95,9.95,3200,0.0,1.0
2022-05-19,9.95,9.95,9.95,9.95,10,9.95,9.95,9.95,9.95,10,0.0,1.0
2022-05-20,9.95,9.95,9.95,9.95,59,9.95,9.95,9.95,9.95,59,0.0,1.0
2022-05-23,9.9583,9.9583,9.95,9.95,312,9.9583,9.9583,9.95,9.95,312,0.0,1.0
2022-05-24,9.95,9.95,9.95,9.95,102,9.95,9.95,9.95,9.95,102,0.0,1.0
2022-05-25,9.95,9.95,9.95,9.95,1,9.95,9.95,9.95,9.95,1,0.0,1.0
2022-05-26,9.975,9.975,9.975,9.975,1099,9.975,9.975,9.975,9.975,1099,0.0,1.0
2022-05-27,9.96,9.975,9.95,9.95,198277,9.96,9.975,9.95,9.95,198277,0.0,1.0
2022-05-31,9.9601,9.962,9.96,9.96,3085,9.9601,9.962,9.96,9.96,3085,0.0,1.0
2022-06-01,9.96,9.96,9.96,9.96,426,9.96,9.96,9.96,9.96,426,0.0,1.0
2022-06-02,9.97,9.97,9.97,9.97,183,9.97,9.97,9.97,9.97,183,0.0,1.0
2022-06-03,9.97,9.97,9.97,9.97,286,9.97,9.97,9.97,9.97,286,0.0,1.0
2022-06-06,10.03,10.03,10.03,10.03,102,10.03,10.03,10.03,10.03,102,0.0,1.0
2022-06-07,9.98,9.98,9.98,9.98,101,9.98,9.98,9.98,9.98,101,0.0,1.0
2022-06-08,9.98,9.98,9.98,9.98,13,9.98,9.98,9.98,9.98,13,0.0,1.0
2022-06-09,9.98,9.98,9.98,9.98,106,9.98,9.98,9.98,9.98,106,0.0,1.0
2022-06-10,10.0,10.0001,10.0,10.0001,1251,10.0,10.0001,10.0,10.0001,1251,0.0,1.0
2022-06-13,10.0,10.0,10.0,10.0,1306,10.0,10.0,10.0,10.0,1306,0.0,1.0
2022-06-14,10.0,10.0,10.0,10.0,63,10.0,10.0,10.0,10.0,63,0.0,1.0
2022-06-15,9.979,10.03,9.96,10.03,28268,9.979,10.03,9.96,10.03,28268,0.0,1.0
2022-06-16,9.9976,10.0,9.9976,10.0,412,9.9976,10.0,9.9976,10.0,412,0.0,1.0
2022-06-17,10.0,10.0,10.0,10.0,2079,10.0,10.0,10.0,10.0,2079,0.0,1.0
2022-06-21,9.98,10.05,9.98,10.05,696,9.98,10.05,9.98,10.05,696,0.0,1.0
2022-06-22,9.98,9.98,9.98,9.98,762,9.98,9.98,9.98,9.98,762,0.0,1.0
2022-06-23,9.98,9.98,9.98,9.98,50,9.98,9.98,9.98,9.98,50,0.0,1.0
2022-06-24,9.98,9.98,9.98,9.98,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2022-06-27,9.98,9.98,9.98,9.98,251,9.98,9.98,9.98,9.98,251,0.0,1.0
2022-06-28,9.98,9.98,9.98,9.98,62,9.98,9.98,9.98,9.98,62,0.0,1.0
2022-06-29,9.98,9.98,9.98,9.98,5,9.98,9.98,9.98,9.98,5,0.0,1.0
2022-06-30,10.02,10.02,9.99,9.99,2888,10.02,10.02,9.99,9.99,2888,0.0,1.0
2022-07-01,9.9901,9.9901,9.9901,9.9901,106,9.9901,9.9901,9.9901,9.9901,106,0.0,1.0
2022-07-05,9.99,9.99,9.99,9.99,227,9.99,9.99,9.99,9.99,227,0.0,1.0
2022-07-06,10.01,10.01,10.01,10.01,100044,10.01,10.01,10.01,10.01,100044,0.0,1.0
2022-07-07,10.01,10.01,10.01,10.01,50,10.01,10.01,10.01,10.01,50,0.0,1.0
2022-07-08,10.0,10.0,10.0,10.0,100002,10.0,10.0,10.0,10.0,100002,0.0,1.0
2022-07-11,10.0,10.0,10.0,10.0,213,10.0,10.0,10.0,10.0,213,0.0,1.0
2022-07-12,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-07-13,10.0,10.0,10.0,10.0,37,10.0,10.0,10.0,10.0,37,0.0,1.0
2022-07-14,10.0005,10.0005,10.0,10.0,1374,10.0005,10.0005,10.0,10.0,1374,0.0,1.0
2022-07-15,10.0001,10.01,10.0,10.01,51510,10.0001,10.01,10.0,10.01,51510,0.0,1.0
2022-07-18,10.0099,10.015,10.0,10.0,25259,10.0099,10.015,10.0,10.0,25259,0.0,1.0
2022-07-19,10.0001,10.01,10.0,10.01,2245,10.0001,10.01,10.0,10.01,2245,0.0,1.0
2022-07-20,10.015,10.015,10.01,10.01,75264,10.015,10.015,10.01,10.01,75264,0.0,1.0
2022-07-21,10.015,10.015,10.015,10.015,2,10.015,10.015,10.015,10.015,2,0.0,1.0
2022-07-22,10.015,10.015,10.015,10.015,17,10.015,10.015,10.015,10.015,17,0.0,1.0
2022-07-25,10.015,10.015,10.015,10.015,10,10.015,10.015,10.015,10.015,10,0.0,1.0
2022-07-26,10.02,10.02,10.01,10.0101,2748,10.02,10.02,10.01,10.0101,2748,0.0,1.0
2022-07-27,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2022-07-28,10.02,10.02,10.02,10.02,18680,10.02,10.02,10.02,10.02,18680,0.0,1.0
2022-07-29,10.02,10.02,10.02,10.02,3,10.02,10.02,10.02,10.02,3,0.0,1.0
2022-08-01,10.02,10.02,10.02,10.02,411,10.02,10.02,10.02,10.02,411,0.0,1.0
2022-08-02,10.02,10.02,10.02,10.02,786,10.02,10.02,10.02,10.02,786,0.0,1.0
2022-08-03,10.03,10.03,10.025,10.025,27233,10.03,10.03,10.025,10.025,27233,0.0,1.0
2022-08-04,10.04,10.04,10.04,10.04,1000,10.04,10.04,10.04,10.04,1000,0.0,1.0
2022-08-05,10.03,10.03,10.03,10.03,1033,10.03,10.03,10.03,10.03,1033,0.0,1.0
2022-08-08,10.04,10.04,10.04,10.04,929,10.04,10.04,10.04,10.04,929,0.0,1.0
2022-08-09,10.04,10.04,10.04,10.04,27312,10.04,10.04,10.04,10.04,27312,0.0,1.0
2022-08-10,10.04,10.04,10.04,10.04,22520,10.04,10.04,10.04,10.04,22520,0.0,1.0
2022-08-11,10.04,10.05,10.04,10.05,544293,10.04,10.05,10.04,10.05,544293,0.0,1.0
2022-08-12,10.05,10.05,10.04,10.05,29282,10.05,10.05,10.04,10.05,29282,0.0,1.0
2022-08-15,10.05,10.05,10.05,10.05,37,10.05,10.05,10.05,10.05,37,0.0,1.0
2022-08-16,10.06,10.06,10.055,10.055,32474,10.06,10.06,10.055,10.055,32474,0.0,1.0
2022-08-17,10.05,10.06,10.05,10.06,270733,10.05,10.06,10.05,10.06,270733,0.0,1.0
2022-08-18,10.05,10.05,10.05,10.05,2,10.05,10.05,10.05,10.05,2,0.0,1.0
2022-08-19,10.06,10.06,10.06,10.06,102,10.06,10.06,10.06,10.06,102,0.0,1.0
2022-08-22,10.07,10.07,10.07,10.07,37580,10.07,10.07,10.07,10.07,37580,0.0,1.0
2022-08-23,10.07,10.07,10.07,10.07,3367,10.07,10.07,10.07,10.07,3367,0.0,1.0
2022-08-24,10.07,10.07,10.07,10.07,107,10.07,10.07,10.07,10.07,107,0.0,1.0
2022-08-25,10.06,10.07,10.0501,10.0501,19794,10.06,10.07,10.0501,10.0501,19794,0.0,1.0
2022-08-26,10.06,10.06,10.06,10.06,160,10.06,10.06,10.06,10.06,160,0.0,1.0
2022-08-29,10.06,10.06,10.06,10.06,100,10.06,10.06,10.06,10.06,100,0.0,1.0
2022-08-30,10.07,10.07,10.07,10.07,14669,10.07,10.07,10.07,10.07,14669,0.0,1.0
2022-08-31,10.07,10.07,10.07,10.07,326,10.07,10.07,10.07,10.07,326,0.0,1.0
2022-09-01,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2022-09-02,10.07,10.07,10.07,10.07,632,10.07,10.07,10.07,10.07,632,0.0,1.0
2022-09-06,10.08,10.08,10.08,10.08,30270,10.08,10.08,10.08,10.08,30270,0.0,1.0
2022-09-07,10.1,10.1,10.08,10.08,390367,10.1,10.1,10.08,10.08,390367,0.0,1.0
2022-09-08,10.1,10.105,10.1,10.1,5520,10.1,10.105,10.1,10.1,5520,0.0,1.0
2022-09-09,10.09,10.09,10.09,10.09,250017,10.09,10.09,10.09,10.09,250017,0.0,1.0
2022-09-12,10.09,10.09,10.09,10.09,10885,10.09,10.09,10.09,10.09,10885,0.0,1.0
2022-09-13,10.09,10.09,10.09,10.09,2107,10.09,10.09,10.09,10.09,2107,0.0,1.0
2022-09-14,10.09,10.105,10.09,10.095,84588,10.09,10.105,10.09,10.095,84588,0.0,1.0
2022-09-15,10.1,10.11,10.09,10.09,184410,10.1,10.11,10.09,10.09,184410,0.0,1.0
2022-09-16,10.11,10.11,10.11,10.11,1630,10.11,10.11,10.11,10.11,1630,0.0,1.0
2022-09-19,10.11,10.11,10.11,10.11,127,10.11,10.11,10.11,10.11,127,0.0,1.0
2022-09-20,10.11,10.11,10.11,10.11,4,10.11,10.11,10.11,10.11,4,0.0,1.0
2022-09-21,10.11,10.12,10.11,10.11,19549,10.11,10.12,10.11,10.11,19549,0.0,1.0
2022-09-22,10.11,10.11,10.11,10.11,9981,10.11,10.11,10.11,10.11,9981,0.0,1.0
2022-09-23,10.11,10.11,10.11,10.11,2,10.11,10.11,10.11,10.11,2,0.0,1.0
2022-09-26,10.09,10.105,10.09,10.105,300606,10.09,10.105,10.09,10.105,300606,0.0,1.0
2022-09-27,10.11,10.11,10.09,10.09,51748,10.11,10.11,10.09,10.09,51748,0.0,1.0
2022-09-28,10.11,10.11,10.11,10.11,13007,10.11,10.11,10.11,10.11,13007,0.0,1.0
2022-09-29,10.11,10.1385,10.11,10.11,16641,10.11,10.1385,10.11,10.11,16641,0.0,1.0
2022-09-30,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2022-10-03,10.11,10.11,10.11,10.11,776,10.11,10.11,10.11,10.11,776,0.0,1.0
2022-10-04,10.14,10.14,10.14,10.14,220,10.14,10.14,10.14,10.14,220,0.0,1.0
2022-10-05,10.07,10.07,10.07,10.07,159,10.07,10.07,10.07,10.07,159,0.0,1.0
2022-10-06,10.14,10.15,10.135,10.135,4004,10.14,10.15,10.135,10.135,4004,0.0,1.0
2022-10-07,10.14,10.14,10.14,10.14,78,10.14,10.14,10.14,10.14,78,0.0,1.0
2022-10-10,10.14,10.14,10.14,10.14,14,10.14,10.14,10.14,10.14,14,0.0,1.0
2022-10-11,10.14,10.14,10.14,10.14,18,10.14,10.14,10.14,10.14,18,0.0,1.0
2022-10-12,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2022-10-13,10.135,10.135,10.13,10.13,43489,10.135,10.135,10.13,10.13,43489,0.0,1.0
2022-10-14,10.13,10.13,10.13,10.13,7947,10.13,10.13,10.13,10.13,7947,0.0,1.0
2022-10-17,10.12,10.12,10.12,10.12,1280,10.12,10.12,10.12,10.12,1280,0.0,1.0
2022-10-18,10.17,10.17,10.17,10.17,100,10.17,10.17,10.17,10.17,100,0.0,1.0
2022-10-19,10.15,10.15,10.14,10.14,337881,10.15,10.15,10.14,10.14,337881,0.0,1.0
2022-10-20,10.15,10.15,10.15,10.15,888,10.15,10.15,10.15,10.15,888,0.0,1.0
2022-10-21,10.16,10.168,10.15,10.15,350202,10.16,10.168,10.15,10.15,350202,0.0,1.0
2022-10-24,10.17,10.17,10.15,10.15,6034,10.17,10.17,10.15,10.15,6034,0.0,1.0
2022-10-25,10.16,10.16,10.16,10.16,200,10.16,10.16,10.16,10.16,200,0.0,1.0
2022-10-26,10.16,10.175,10.16,10.175,10005,10.16,10.175,10.16,10.175,10005,0.0,1.0
2022-10-27,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2022-10-28,10.16,10.16,10.16,10.16,1,10.16,10.16,10.16,10.16,1,0.0,1.0
2022-10-31,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2022-11-01,10.18,10.18,10.175,10.175,7727,10.18,10.18,10.175,10.175,7727,0.0,1.0
2022-11-02,10.18,10.18,10.18,10.18,58,10.18,10.18,10.18,10.18,58,0.0,1.0
2022-11-03,10.21,10.21,10.21,10.21,167,10.21,10.21,10.21,10.21,167,0.0,1.0
2022-11-04,10.21,10.21,10.21,10.21,57,10.21,10.21,10.21,10.21,57,0.0,1.0
2022-11-07,10.2,10.2,10.2,10.2,213,10.2,10.2,10.2,10.2,213,0.0,1.0
2022-11-08,10.2,10.2015,10.2,10.2,1466,10.2,10.2015,10.2,10.2,1466,0.0,1.0
2022-11-09,10.21,10.21,10.21,10.21,246,10.21,10.21,10.21,10.21,246,0.0,1.0
2022-11-10,10.19,10.19,10.19,10.19,155,10.19,10.19,10.19,10.19,155,0.0,1.0
2022-11-11,10.2,10.2,10.2,10.2,200,10.2,10.2,10.2,10.2,200,0.0,1.0
2022-11-14,10.22,10.22,10.22,10.22,261,10.22,10.22,10.22,10.22,261,0.0,1.0
2022-11-15,10.2,10.2,10.2,10.2,35109,10.2,10.2,10.2,10.2,35109,0.0,1.0
2022-11-16,10.2,10.2001,10.2,10.2,1419,10.2,10.2001,10.2,10.2,1419,0.0,1.0
2022-11-17,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2022-11-18,10.21,10.22,10.21,10.22,1047,10.21,10.22,10.21,10.22,1047,0.0,1.0
2022-11-21,10.21,10.21,10.21,10.21,5,10.21,10.21,10.21,10.21,5,0.0,1.0
2022-11-22,10.23,10.23,10.215,10.215,22815,10.23,10.23,10.215,10.215,22815,0.0,1.0
2022-11-23,10.23,10.23,10.23,10.23,6,10.23,10.23,10.23,10.23,6,0.0,1.0
2022-11-25,10.22,10.22,10.22,10.22,1137,10.22,10.22,10.22,10.22,1137,0.0,1.0
2022-11-28,10.22,10.22,10.22,10.22,84,10.22,10.22,10.22,10.22,84,0.0,1.0
2022-11-29,10.22,10.22,10.22,10.22,151,10.22,10.22,10.22,10.22,151,0.0,1.0
2022-11-30,10.24,10.24,10.23,10.23,553828,10.24,10.24,10.23,10.23,553828,0.0,1.0
2022-12-01,10.23,10.25,10.23,10.23,2656,10.23,10.25,10.23,10.23,2656,0.0,1.0
2022-12-02,10.23,10.24,10.23,10.24,65402,10.23,10.24,10.23,10.24,65402,0.0,1.0
2022-12-05,10.24,10.24,10.24,10.24,701,10.24,10.24,10.24,10.24,701,0.0,1.0
2022-12-06,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2022-12-07,10.25,10.25,10.25,10.25,100,10.25,10.25,10.25,10.25,100,0.0,1.0
2022-12-08,10.25,10.25,10.25,10.25,3100,10.25,10.25,10.25,10.25,3100,0.0,1.0
2022-12-09,10.25,10.25,10.25,10.25,217,10.25,10.25,10.25,10.25,217,0.0,1.0
2022-12-12,10.26,10.26,10.26,10.26,9105,10.26,10.26,10.26,10.26,9105,0.0,1.0
2022-12-13,10.26,10.26,10.26,10.26,400,10.26,10.26,10.26,10.26,400,0.0,1.0
2022-12-14,10.26,10.27,10.25,10.26,24001,10.26,10.27,10.25,10.26,24001,0.0,1.0
2022-12-15,10.26,10.26,10.26,10.26,400,10.26,10.26,10.26,10.26,400,0.0,1.0
2022-12-16,10.26,10.26,10.26,10.26,260,10.26,10.26,10.26,10.26,260,0.0,1.0
2022-12-19,10.27,10.28,10.26,10.26,69133,10.27,10.28,10.26,10.26,69133,0.0,1.0
2022-12-20,10.27,10.29,10.27,10.27,5966,10.27,10.29,10.27,10.27,5966,0.0,1.0
2022-12-21,10.295,10.295,10.27,10.27,8902,10.295,10.295,10.27,10.27,8902,0.0,1.0
2022-12-22,10.28,10.28,10.28,10.28,376127,10.28,10.28,10.28,10.28,376127,0.0,1.0
2022-12-23,10.28,10.28,10.28,10.28,453364,10.28,10.28,10.28,10.28,453364,0.0,1.0
2022-12-27,10.29,10.29,10.28,10.28,51348,10.29,10.29,10.28,10.28,51348,0.0,1.0
2022-12-28,10.29,10.29,10.29,10.29,31,10.29,10.29,10.29,10.29,31,0.0,1.0
2022-12-29,10.29,10.29,10.29,10.29,70,10.29,10.29,10.29,10.29,70,0.0,1.0
2022-12-30,10.33,10.35,10.32,10.33,74799,10.33,10.35,10.32,10.33,74799,0.0,1.0
2023-01-03,10.32,10.32,10.32,10.32,4412,10.32,10.32,10.32,10.32,4412,0.0,1.0
2023-01-04,10.28,10.29,10.28,10.29,2913,10.28,10.29,10.28,10.29,2913,0.0,1.0
2023-01-05,10.3,10.31,10.29,10.31,4550,10.3,10.31,10.29,10.31,4550,0.0,1.0
2023-01-06,10.3,10.3,10.28,10.28,9300,10.3,10.3,10.28,10.28,9300,0.0,1.0
2023-01-09,10.31,10.31,10.31,10.31,988,10.31,10.31,10.31,10.31,988,0.0,1.0
2023-01-10,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2023-01-11,10.31,10.31,10.31,10.31,600008,10.31,10.31,10.31,10.31,600008,0.0,1.0
2023-01-12,10.31,10.31,10.31,10.31,10,10.31,10.31,10.31,10.31,10,0.0,1.0
2023-01-13,10.33,10.33,10.33,10.33,1600,10.33,10.33,10.33,10.33,1600,0.0,1.0
2023-01-17,10.33,10.33,10.33,10.33,637,10.33,10.33,10.33,10.33,637,0.0,1.0
2023-01-18,10.33,10.33,10.33,10.33,368,10.33,10.33,10.33,10.33,368,0.0,1.0
2023-01-19,10.35,10.35,10.34,10.34,739,10.35,10.35,10.34,10.34,739,0.0,1.0
2023-01-20,10.34,10.34,10.34,10.34,970,10.34,10.34,10.34,10.34,970,0.0,1.0
2023-01-23,10.35,10.36,10.35,10.355,1257,10.35,10.36,10.35,10.355,1257,0.0,1.0
2023-01-24,10.345,10.36,10.345,10.36,281,10.345,10.36,10.345,10.36,281,0.0,1.0
2023-01-25,10.345,10.345,10.345,10.345,1,10.345,10.345,10.345,10.345,1,0.0,1.0
2023-01-26,10.37,10.37,10.37,10.37,112,10.37,10.37,10.37,10.37,112,0.0,1.0
2023-01-27,10.37,10.37,10.37,10.37,182,10.37,10.37,10.37,10.37,182,0.0,1.0
2023-01-30,10.35,10.35,10.35,10.35,364,10.35,10.35,10.35,10.35,364,0.0,1.0
2023-01-31,10.36,10.37,10.345,10.36,890675,10.36,10.37,10.345,10.36,890675,0.0,1.0
2023-02-01,10.35,10.42,10.35,10.38,18200,10.35,10.42,10.35,10.38,18200,0.0,1.0
2023-02-02,10.35,10.35,10.35,10.35,974,10.35,10.35,10.35,10.35,974,0.0,1.0
2023-02-03,10.37,10.37,10.37,10.37,944,10.37,10.37,10.37,10.37,944,0.0,1.0
2023-02-06,10.37,10.37,10.37,10.37,331,10.37,10.37,10.37,10.37,331,0.0,1.0
2023-02-07,10.36,10.36,10.36,10.36,1056,10.36,10.36,10.36,10.36,1056,0.0,1.0
2023-02-08,10.37,10.37,10.37,10.37,149,10.37,10.37,10.37,10.37,149,0.0,1.0
2023-02-09,10.375,10.375,10.365,10.37,95726,10.375,10.375,10.365,10.37,95726,0.0,1.0
2023-02-10,10.38,10.38,10.38,10.38,250306,10.38,10.38,10.38,10.38,250306,0.0,1.0
2023-02-13,10.39,10.39,10.39,10.39,225,10.39,10.39,10.39,10.39,225,0.0,1.0
2023-02-14,10.39,10.39,10.38,10.38,430613,10.39,10.39,10.38,10.38,430613,0.0,1.0
2023-02-15,10.38,10.38,10.38,10.38,2968,10.38,10.38,10.38,10.38,2968,0.0,1.0
2023-02-16,10.38,10.38,10.38,10.38,667,10.38,10.38,10.38,10.38,667,0.0,1.0
2023-02-17,10.39,10.39,10.385,10.385,2351,10.39,10.39,10.385,10.385,2351,0.0,1.0
2023-02-21,10.4,10.4,10.38,10.38,10717,10.4,10.4,10.38,10.38,10717,0.0,1.0
2023-02-22,10.42,10.44,10.39,10.415,603765,10.42,10.44,10.39,10.415,603765,0.0,1.0
2023-02-23,10.44,10.44,10.44,10.44,1419,10.44,10.44,10.44,10.44,1419,0.0,1.0
2023-02-24,10.42,10.44,10.42,10.42,33668,10.42,10.44,10.42,10.42,33668,0.0,1.0
2023-02-27,10.415,10.43,10.37,10.42,24860,10.415,10.43,10.37,10.42,24860,0.0,1.0
2023-02-28,10.4,10.4,10.4,10.4,252,10.4,10.4,10.4,10.4,252,0.0,1.0
2023-03-01,10.4,10.41,10.4,10.4,7917,10.4,10.41,10.4,10.4,7917,0.0,1.0
2023-03-02,10.4,10.45,10.4,10.45,4825,10.4,10.45,10.4,10.45,4825,0.0,1.0
2023-03-03,10.45,10.47,10.41,10.44,14614,10.45,10.47,10.41,10.44,14614,0.0,1.0
2023-03-06,10.435,10.44,10.41,10.41,20994,10.435,10.44,10.41,10.41,20994,0.0,1.0
2023-03-07,10.45,10.45,10.44,10.45,3495,10.45,10.45,10.44,10.45,3495,0.0,1.0
2023-03-08,10.435,10.45,10.43,10.45,7136,10.435,10.45,10.43,10.45,7136,0.0,1.0
2023-03-09,10.4301,10.4301,10.4301,10.4301,557,10.4301,10.4301,10.4301,10.4301,557,0.0,1.0
2023-03-10,10.4301,10.4301,10.4301,10.4301,3,10.4301,10.4301,10.4301,10.4301,3,0.0,1.0
2023-03-13,10.4307,10.4307,10.4307,10.4307,182,10.4307,10.4307,10.4307,10.4307,182,0.0,1.0
2023-03-14,10.43,10.44,10.43,10.44,1020,10.43,10.44,10.43,10.44,1020,0.0,1.0
2023-03-15,10.45,10.45,10.43,10.43,707,10.45,10.45,10.43,10.43,707,0.0,1.0
2023-03-16,10.45,10.45,10.45,10.45,5,10.45,10.45,10.45,10.45,5,0.0,1.0
2023-03-17,10.45,10.45,10.44,10.44,3486,10.45,10.45,10.44,10.44,3486,0.0,1.0
2023-03-20,10.45,10.45,10.445,10.45,28005,10.45,10.45,10.445,10.45,28005,0.0,1.0
2023-03-21,10.45,10.45,10.45,10.45,1,10.45,10.45,10.45,10.45,1,0.0,1.0
2023-03-22,10.45,10.45,10.45,10.45,6,10.45,10.45,10.45,10.45,6,0.0,1.0
2023-03-23,10.46,10.46,10.46,10.46,345,10.46,10.46,10.46,10.46,345,0.0,1.0
2023-03-24,10.46,10.46,10.46,10.46,5,10.46,10.46,10.46,10.46,5,0.0,1.0
2023-03-27,10.46,10.46,10.46,10.46,20,10.46,10.46,10.46,10.46,20,0.0,1.0
2023-03-28,10.46,10.46,10.46,10.46,2,10.46,10.46,10.46,10.46,2,0.0,1.0
2023-03-29,10.46,10.46,10.46,10.46,9,10.46,10.46,10.46,10.46,9,0.0,1.0
2023-03-30,10.47,10.47,10.46,10.47,10649,10.47,10.47,10.46,10.47,10649,0.0,1.0
2023-03-31,10.47,10.47,10.47,10.47,19,10.47,10.47,10.47,10.47,19,0.0,1.0
2023-04-03,10.47,10.47,10.47,10.47,2,10.47,10.47,10.47,10.47,2,0.0,1.0
2023-04-04,10.47,10.47,10.47,10.47,51,10.47,10.47,10.47,10.47,51,0.0,1.0
2023-04-05,10.47,10.47,10.47,10.47,7,10.47,10.47,10.47,10.47,7,0.0,1.0
2023-04-06,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2023-04-10,10.47,10.47,10.47,10.47,320,10.47,10.47,10.47,10.47,320,0.0,1.0
2023-04-11,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2023-04-12,10.47,10.47,10.45,10.47,1462,10.47,10.47,10.45,10.47,1462,0.0,1.0
2023-04-13,10.53,10.825,9.51,10.47,11929,10.53,10.825,9.51,10.47,11929,0.0,1.0
2023-04-14,10.53,10.53,10.53,10.53,107,10.53,10.53,10.53,10.53,107,0.0,1.0
2023-04-17,10.53,10.53,10.53,10.53,3,10.53,10.53,10.53,10.53,3,0.0,1.0
2023-04-18,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2023-04-19,10.53,10.53,10.53,10.53,8,10.53,10.53,10.53,10.53,8,0.0,1.0
2023-04-20,10.51,10.52,10.51,10.52,1605,10.51,10.52,10.51,10.52,1605,0.0,1.0
2023-04-21,10.51,10.51,10.51,10.51,200,10.51,10.51,10.51,10.51,200,0.0,1.0
2023-04-24,10.51,10.51,10.51,10.51,35,10.51,10.51,10.51,10.51,35,0.0,1.0
2023-04-25,10.51,10.51,10.51,10.51,1,10.51,10.51,10.51,10.51,1,0.0,1.0
2023-04-26,10.5,10.54,10.5,10.54,312,10.5,10.54,10.5,10.54,312,0.0,1.0
2023-04-27,10.5,10.5,10.5,10.5,106,10.5,10.5,10.5,10.5,106,0.0,1.0
2023-04-28,10.5,10.5,10.5,10.5,17,10.5,10.5,10.5,10.5,17,0.0,1.0
2023-05-01,10.5,10.5,10.5,10.5,75,10.5,10.5,10.5,10.5,75,0.0,1.0
2023-05-02,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2023-05-03,10.5675,10.64,9.52,9.52,6193,10.5675,10.64,9.52,9.52,6193,0.0,1.0
2023-05-04,10.5101,10.52,10.51,10.52,303,10.5101,10.52,10.51,10.52,303,0.0,1.0
2023-05-05,10.5101,10.5101,10.5101,10.5101,1,10.5101,10.5101,10.5101,10.5101,1,0.0,1.0
2023-05-08,10.5101,10.5101,10.5101,10.5101,2,10.5101,10.5101,10.5101,10.5101,2,0.0,1.0
2023-05-09,10.51,10.51,10.51,10.51,1183,10.51,10.51,10.51,10.51,1183,0.0,1.0
2023-05-10,10.545,10.545,10.545,10.545,101,10.545,10.545,10.545,10.545,101,0.0,1.0
2023-05-11,10.545,10.545,10.545,10.545,2,10.545,10.545,10.545,10.545,2,0.0,1.0
2023-05-12,10.545,10.545,10.545,10.545,0,10.545,10.545,10.545,10.545,0,0.0,1.0
2023-05-15,10.545,10.545,10.545,10.545,5,10.545,10.545,10.545,10.545,5,0.0,1.0
2023-05-16,10.545,10.545,10.545,10.545,25,10.545,10.545,10.545,10.545,25,0.0,1.0
2023-05-17,10.545,10.545,10.545,10.545,0,10.545,10.545,10.545,10.545,0,0.0,1.0
2023-05-18,10.54,10.54,10.54,10.54,191,10.54,10.54,10.54,10.54,191,0.0,1.0
2023-05-19,10.54,10.54,10.54,10.54,103,10.54,10.54,10.54,10.54,103,0.0,1.0
2023-05-22,10.64,10.7,10.5773,10.5773,30124,10.64,10.7,10.5773,10.5773,30124,0.0,1.0
2023-05-23,10.64,10.66,10.63,10.6344,10670,10.64,10.66,10.63,10.6344,10670,0.0,1.0
2023-05-24,10.635,10.65,10.635,10.65,3036,10.635,10.65,10.635,10.65,3036,0.0,1.0
2023-05-25,10.64,10.65,10.64,10.65,362,10.64,10.65,10.64,10.65,362,0.0,1.0
2023-05-26,10.645,10.65,10.635,10.65,6867,10.645,10.65,10.635,10.65,6867,0.0,1.0
2023-05-30,10.645,10.65,10.645,10.65,909,10.645,10.65,10.645,10.65,909,0.0,1.0
2023-05-31,10.645,10.645,10.645,10.645,145,10.645,10.645,10.645,10.645,145,0.0,1.0
2023-06-01,10.645,10.645,10.645,10.645,271,10.645,10.645,10.645,10.645,271,0.0,1.0
2023-06-02,10.66,10.68,10.65,10.65,1412,10.66,10.68,10.65,10.65,1412,0.0,1.0
2023-06-05,10.665,10.68,10.65,10.65,758,10.665,10.68,10.65,10.65,758,0.0,1.0
2023-06-06,10.66,10.66,10.65,10.65,1004,10.66,10.66,10.65,10.65,1004,0.0,1.0
2023-06-07,10.68,10.68,10.6486,10.65,3110,10.68,10.68,10.6486,10.65,3110,0.0,1.0
2023-06-08,10.67,10.67,10.67,10.67,5155,10.67,10.67,10.67,10.67,5155,0.0,1.0
2023-06-09,10.67,10.67,10.67,10.67,1,10.67,10.67,10.67,10.67,1,0.0,1.0
2023-06-12,10.67,10.67,10.67,10.67,101,10.67,10.67,10.67,10.67,101,0.0,1.0
2023-06-13,10.67,10.67,10.67,10.67,107,10.67,10.67,10.67,10.67,107,0.0,1.0
2023-06-14,10.63,10.68,10.63,10.68,260,10.63,10.68,10.63,10.68,260,0.0,1.0
2023-06-15,10.67,10.68,10.63,10.63,410,10.67,10.68,10.63,10.63,410,0.0,1.0
2023-06-16,10.67,10.67,10.67,10.67,1,10.67,10.67,10.67,10.67,1,0.0,1.0
2023-06-20,10.68,10.68,10.68,10.68,1012,10.68,10.68,10.68,10.68,1012,0.0,1.0
2023-06-21,10.7,10.71,10.6899,10.69,7064,10.7,10.71,10.6899,10.69,7064,0.0,1.0
2023-06-22,10.7,10.7,10.7,10.7,24,10.7,10.7,10.7,10.7,24,0.0,1.0
2023-06-23,10.71,10.71,10.7,10.7,1826,10.71,10.71,10.7,10.7,1826,0.0,1.0
2023-06-26,10.705,10.71,10.705,10.71,5597,10.705,10.71,10.705,10.71,5597,0.0,1.0
2023-06-27,10.7,10.7018,10.68,10.68,2159,10.7,10.7018,10.68,10.68,2159,0.0,1.0
2023-06-28,10.7,10.7,10.7,10.7,37,10.7,10.7,10.7,10.7,37,0.0,1.0
2023-06-29,10.71,10.71,10.71,10.71,304,10.71,10.71,10.71,10.71,304,0.0,1.0
2023-06-30,10.71,10.71,10.71,10.71,8,10.71,10.71,10.71,10.71,8,0.0,1.0
2023-07-03,10.71,10.71,10.71,10.71,6,10.71,10.71,10.71,10.71,6,0.0,1.0
2023-07-05,10.71,10.71,10.71,10.71,821,10.71,10.71,10.71,10.71,821,0.0,1.0
2023-07-06,10.74,10.75,10.72,10.72,8503,10.74,10.75,10.72,10.72,8503,0.0,1.0
2023-07-07,10.77,10.77,10.73,10.73,607,10.77,10.77,10.73,10.73,607,0.0,1.0
2023-07-10,10.75,10.78,10.73,10.78,1744,10.75,10.78,10.73,10.78,1744,0.0,1.0
2023-07-11,10.75,10.75,10.75,10.75,538,10.75,10.75,10.75,10.75,538,0.0,1.0
2023-07-12,10.78,10.78,10.76,10.76,771,10.78,10.78,10.76,10.76,771,0.0,1.0
2023-07-13,10.77,10.77,10.77,10.77,263,10.77,10.77,10.77,10.77,263,0.0,1.0
2023-07-14,10.77,10.77,10.77,10.77,20,10.77,10.77,10.77,10.77,20,0.0,1.0
2023-07-17,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2023-07-18,10.77,10.77,10.77,10.77,2174,10.77,10.77,10.77,10.77,2174,0.0,1.0
2023-07-19,10.79,10.79,10.79,10.79,243,10.79,10.79,10.79,10.79,243,0.0,1.0
2023-07-20,10.79,10.79,10.79,10.79,50,10.79,10.79,10.79,10.79,50,0.0,1.0
2023-07-21,10.83,10.83,10.79,10.79,12286,10.83,10.83,10.79,10.79,12286,0.0,1.0
2023-07-24,10.82,10.82,10.8,10.8,1179,10.82,10.82,10.8,10.8,1179,0.0,1.0
2023-07-25,10.83,10.84,10.82,10.82,6300,10.83,10.84,10.82,10.82,6300,0.0,1.0
2023-07-26,10.84,10.84,10.84,10.84,133,10.84,10.84,10.84,10.84,133,0.0,1.0
2023-07-27,10.85,10.85,10.83,10.83,26990,10.85,10.85,10.83,10.83,26990,0.0,1.0
2023-07-28,10.85,10.85,10.85,10.85,82,10.85,10.85,10.85,10.85,82,0.0,1.0
2023-07-31,10.85,10.85,10.85,10.85,841,10.85,10.85,10.85,10.85,841,0.0,1.0
2023-08-01,10.86,10.87,10.85,10.87,948,10.86,10.87,10.85,10.87,948,0.0,1.0
2023-08-02,10.86,10.86,10.855,10.855,2439,10.86,10.86,10.855,10.855,2439,0.0,1.0
2023-08-03,10.87,10.87,10.86,10.87,4392,10.87,10.87,10.86,10.87,4392,0.0,1.0
2023-08-04,10.87,10.87,10.87,10.87,21,10.87,10.87,10.87,10.87,21,0.0,1.0
2023-08-07,10.88,10.88,10.88,10.88,34609,10.88,10.88,10.88,10.88,34609,0.0,1.0
2023-08-08,10.88,10.88,10.88,10.88,1,10.88,10.88,10.88,10.88,1,0.0,1.0
2023-08-09,10.88,10.88,10.88,10.88,1,10.88,10.88,10.88,10.88,1,0.0,1.0
2023-08-10,10.88,10.88,10.88,10.88,1,10.88,10.88,10.88,10.88,1,0.0,1.0
2023-08-11,10.88,10.88,10.88,10.88,1,10.88,10.88,10.88,10.88,1,0.0,1.0
2023-08-14,10.81,10.87,10.79,10.8501,6292,10.81,10.87,10.79,10.8501,6292,0.0,1.0
2023-08-15,10.82,10.89,10.8,10.89,5255,10.82,10.89,10.8,10.89,5255,0.0,1.0
2023-08-16,10.9,10.9,10.9,10.9,104,10.9,10.9,10.9,10.9,104,0.0,1.0
2023-08-17,10.91,10.91,10.91,10.91,262,10.91,10.91,10.91,10.91,262,0.0,1.0
2023-08-18,10.93,10.95,10.79,10.79,2975,10.93,10.95,10.79,10.79,2975,0.0,1.0
2023-08-21,10.9,10.9244,10.8001,10.8001,3765,10.9,10.9244,10.8001,10.8001,3765,0.0,1.0
2023-08-22,10.895,10.9,10.895,10.9,3235,10.895,10.9,10.895,10.9,3235,0.0,1.0
2023-08-23,10.9258,10.9258,10.9258,10.9258,273,10.9258,10.9258,10.9258,10.9258,273,0.0,1.0
2023-08-24,10.94,10.94,10.94,10.94,105,10.94,10.94,10.94,10.94,105,0.0,1.0
2023-08-25,10.94,10.94,10.94,10.94,1,10.94,10.94,10.94,10.94,1,0.0,1.0
2023-08-28,10.94,10.94,10.94,10.94,1,10.94,10.94,10.94,10.94,1,0.0,1.0
2023-08-29,10.94,10.94,10.93,10.93,8382,10.94,10.94,10.93,10.93,8382,0.0,1.0
2023-08-30,10.94,10.94,10.94,10.94,95,10.94,10.94,10.94,10.94,95,0.0,1.0
2023-08-31,10.94,10.94,10.94,10.94,11,10.94,10.94,10.94,10.94,11,0.0,1.0
2023-09-01,10.98,10.98,10.98,10.98,136,10.98,10.98,10.98,10.98,136,0.0,1.0
2023-09-05,10.98,10.98,10.93,10.93,702,10.98,10.98,10.93,10.93,702,0.0,1.0
2023-09-06,10.98,10.98,10.98,10.98,14,10.98,10.98,10.98,10.98,14,0.0,1.0
2023-09-07,10.95,10.95,10.95,10.95,426,10.95,10.95,10.95,10.95,426,0.0,1.0
2023-09-08,10.93,10.98,10.93,10.98,788,10.93,10.98,10.93,10.98,788,0.0,1.0
2023-09-11,10.95,10.98,10.95,10.98,20661,10.95,10.98,10.95,10.98,20661,0.0,1.0
2023-09-12,11.05,11.05,10.9758,10.98,9192,11.05,11.05,10.9758,10.98,9192,0.0,1.0
2023-09-13,11.05,11.05,11.05,11.05,82,11.05,11.05,11.05,11.05,82,0.0,1.0
2023-09-14,11.05,11.05,11.05,11.05,4,11.05,11.05,11.05,11.05,4,0.0,1.0
2023-09-15,11.05,11.05,11.05,11.05,1,11.05,11.05,11.05,11.05,1,0.0,1.0
2023-09-18,11.05,11.05,11.05,11.05,4,11.05,11.05,11.05,11.05,4,0.0,1.0
2023-09-19,11.05,11.05,11.05,11.05,8,11.05,11.05,11.05,11.05,8,0.0,1.0
2023-09-20,11.0,11.0,11.0,11.0,101,11.0,11.0,11.0,11.0,101,0.0,1.0
2023-09-21,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2023-09-22,10.91,11.04,10.91,11.04,203,10.91,11.04,10.91,11.04,203,0.0,1.0
2023-09-25,11.01,11.01,11.0,11.0,2533,11.01,11.01,11.0,11.0,2533,0.0,1.0
2023-09-26,11.01,11.01,11.01,11.01,2,11.01,11.01,11.01,11.01,2,0.0,1.0
2023-09-27,11.04,11.04,11.04,11.04,108,11.04,11.04,11.04,11.04,108,0.0,1.0
2023-09-28,11.04,11.04,10.94,10.94,727,11.04,11.04,10.94,10.94,727,0.0,1.0
2023-09-29,11.04,11.04,11.04,11.04,17,11.04,11.04,11.04,11.04,17,0.0,1.0
2023-10-02,11.04,11.04,11.04,11.04,27,11.04,11.04,11.04,11.04,27,0.0,1.0
2023-10-03,11.04,11.04,11.04,11.04,0,11.04,11.04,11.04,11.04,0,0.0,1.0
2023-10-04,11.04,11.04,11.04,11.04,0,11.04,11.04,11.04,11.04,0,0.0,1.0
2023-10-05,11.04,11.04,11.04,11.04,3,11.04,11.04,11.04,11.04,3,0.0,1.0
2023-10-06,11.02,11.02,11.02,11.02,105,11.02,11.02,11.02,11.02,105,0.0,1.0
2023-10-09,11.02,11.04,11.02,11.04,3041,11.02,11.04,11.02,11.04,3041,0.0,1.0
2023-10-10,11.04,11.04,11.04,11.04,1522,11.04,11.04,11.04,11.04,1522,0.0,1.0
2023-10-11,11.04,11.04,11.04,11.04,102,11.04,11.04,11.04,11.04,102,0.0,1.0
2023-10-12,11.04,11.04,11.04,11.04,102,11.04,11.04,11.04,11.04,102,0.0,1.0
2023-10-13,11.04,11.04,11.04,11.04,1,11.04,11.04,11.04,11.04,1,0.0,1.0
2023-10-16,11.04,11.04,11.04,11.04,13,11.04,11.04,11.04,11.04,13,0.0,1.0
2023-10-17,11.05,11.05,11.04,11.04,8895,11.05,11.05,11.04,11.04,8895,0.0,1.0
2023-10-18,11.07,11.07,11.07,11.07,426,11.07,11.07,11.07,11.07,426,0.0,1.0
2023-10-19,11.07,11.07,11.07,11.07,139,11.07,11.07,11.07,11.07,139,0.0,1.0
2023-10-20,11.07,11.07,11.07,11.07,2,11.07,11.07,11.07,11.07,2,0.0,1.0
2023-10-23,11.07,11.07,11.07,11.07,13,11.07,11.07,11.07,11.07,13,0.0,1.0
2023-10-24,11.07,11.07,11.07,11.07,5,11.07,11.07,11.07,11.07,5,0.0,1.0
2023-10-25,11.09,11.09,11.09,11.09,147,11.09,11.09,11.09,11.09,147,0.0,1.0
2023-10-26,11.0,11.0,11.0,11.0,109,11.0,11.0,11.0,11.0,109,0.0,1.0
2023-10-27,11.07,11.09,11.0572,11.0572,1689,11.07,11.09,11.0572,11.0572,1689,0.0,1.0
2023-10-30,11.08,11.09,11.08,11.09,341,11.08,11.09,11.08,11.09,341,0.0,1.0
2023-10-31,11.08,11.08,11.08,11.08,4,11.08,11.08,11.08,11.08,4,0.0,1.0
2023-11-01,11.09,11.09,11.05,11.06,5339,11.09,11.09,11.05,11.06,5339,0.0,1.0
2023-11-02,11.06,11.06,11.06,11.06,662,11.06,11.06,11.06,11.06,662,0.0,1.0
2023-11-03,11.1,11.1,11.1,11.1,252,11.1,11.1,11.1,11.1,252,0.0,1.0
2023-11-06,11.1,11.1,11.065,11.07,6608,11.1,11.1,11.065,11.07,6608,0.0,1.0
2023-11-07,11.12,11.12,11.12,11.12,249,11.12,11.12,11.12,11.12,249,0.0,1.0
2023-11-08,11.12,11.12,11.12,11.12,41,11.12,11.12,11.12,11.12,41,0.0,1.0
2023-11-09,11.12,11.12,11.12,11.12,1,11.12,11.12,11.12,11.12,1,0.0,1.0
2023-11-10,11.13,11.13,11.13,11.13,40122,11.13,11.13,11.13,11.13,40122,0.0,1.0
2023-11-13,11.2,11.2,11.2,11.2,204,11.2,11.2,11.2,11.2,204,0.0,1.0
2023-11-14,11.2,11.2,11.2,11.2,10,11.2,11.2,11.2,11.2,10,0.0,1.0
2023-11-15,11.19,11.19,11.13,11.13,3092,11.19,11.19,11.13,11.13,3092,0.0,1.0
2023-11-16,11.19,11.19,11.19,11.19,5,11.19,11.19,11.19,11.19,5,0.0,1.0
2023-11-17,11.19,11.19,11.19,11.19,15,11.19,11.19,11.19,11.19,15,0.0,1.0
2023-11-20,11.19,11.19,11.19,11.19,146,11.19,11.19,11.19,11.19,146,0.0,1.0
2023-11-21,11.2,11.2,11.17,11.17,1324,11.2,11.2,11.17,11.17,1324,0.0,1.0
2023-11-22,11.2,11.2,11.2,11.2,76810,11.2,11.2,11.2,11.2,76810,0.0,1.0
2023-11-24,11.2,11.22,11.2,11.22,7845,11.2,11.22,11.2,11.22,7845,0.0,1.0
2023-11-27,11.18,11.18,11.17,11.17,9836,11.18,11.18,11.17,11.17,9836,0.0,1.0
2023-11-28,11.18,11.18,11.18,11.18,739,11.18,11.18,11.18,11.18,739,0.0,1.0
2023-11-29,11.24,11.25,11.24,11.24,372010,11.24,11.25,11.24,11.24,372010,0.0,1.0
2023-11-30,11.19,11.19,11.19,11.19,47272,11.19,11.19,11.19,11.19,47272,0.0,1.0
2023-12-01,11.19,11.19,11.19,11.19,147,11.19,11.19,11.19,11.19,147,0.0,1.0
2023-12-04,11.19,11.19,11.19,11.19,70,11.19,11.19,11.19,11.19,70,0.0,1.0
2023-12-05,11.19,11.19,11.19,11.19,35,11.19,11.19,11.19,11.19,35,0.0,1.0
2023-12-06,11.19,11.19,11.19,11.19,140,11.19,11.19,11.19,11.19,140,0.0,1.0
2023-12-07,11.2,11.2,11.2,11.2,291,11.2,11.2,11.2,11.2,291,0.0,1.0
2023-12-08,11.1901,11.2101,11.1901,11.2101,727,11.1901,11.2101,11.1901,11.2101,727,0.0,1.0
2023-12-11,11.1901,11.1901,11.1901,11.1901,59,11.1901,11.1901,11.1901,11.1901,59,0.0,1.0
2023-12-12,11.19,11.19,11.19,11.19,133,11.19,11.19,11.19,11.19,133,0.0,1.0
2023-12-13,11.19,11.19,11.19,11.19,4,11.19,11.19,11.19,11.19,4,0.0,1.0
2023-12-14,11.19,11.19,11.19,11.19,7,11.19,11.19,11.19,11.19,7,0.0,1.0
2023-12-15,11.25,11.2501,11.25,11.2501,5891,11.25,11.2501,11.25,11.2501,5891,0.0,1.0
2023-12-18,11.25,11.25,11.25,11.25,83,11.25,11.25,11.25,11.25,83,0.0,1.0
2023-12-19,11.25,11.25,11.25,11.25,31,11.25,11.25,11.25,11.25,31,0.0,1.0
2023-12-20,11.26,11.26,11.26,11.26,363,11.26,11.26,11.26,11.26,363,0.0,1.0
2023-12-21,11.26,11.26,11.26,11.26,21,11.26,11.26,11.26,11.26,21,0.0,1.0
2023-12-22,11.3,11.3,11.3,11.3,2902,11.3,11.3,11.3,11.3,2902,0.0,1.0
2023-12-26,11.3,11.3,11.3,11.3,1606,11.3,11.3,11.3,11.3,1606,0.0,1.0
2023-12-27,11.29,11.29,11.25,11.25,1516,11.29,11.29,11.25,11.25,1516,0.0,1.0
2023-12-28,11.29,11.29,11.29,11.29,0,11.29,11.29,11.29,11.29,0,0.0,1.0
2023-12-29,11.31,11.31,11.285,11.31,60844,11.31,11.31,11.285,11.31,60844,0.0,1.0
2024-01-02,11.31,11.31,11.31,11.31,83,11.31,11.31,11.31,11.31,83,0.0,1.0
2024-01-03,11.31,11.31,11.31,11.31,2,11.31,11.31,11.31,11.31,2,0.0,1.0
2024-01-04,11.31,11.31,11.31,11.31,5,11.31,11.31,11.31,11.31,5,0.0,1.0
2024-01-05,11.31,11.31,11.31,11.31,30,11.31,11.31,11.31,11.31,30,0.0,1.0
2024-01-08,11.31,11.31,11.31,11.31,5,11.31,11.31,11.31,11.31,5,0.0,1.0
2024-01-09,11.21,11.21,11.21,11.21,190,11.21,11.21,11.21,11.21,190,0.0,1.0
2024-01-10,11.3194,11.3194,11.26,11.26,341,11.3194,11.3194,11.26,11.26,341,0.0,1.0
2024-01-11,11.3,11.36,11.29,11.34,16875,11.3,11.36,11.29,11.34,16875,0.0,1.0
2024-01-12,11.28,11.28,11.28,11.28,437,11.28,11.28,11.28,11.28,437,0.0,1.0
2024-01-16,11.28,11.28,11.28,11.28,8,11.28,11.28,11.28,11.28,8,0.0,1.0
2024-01-17,11.3,11.3,11.3,11.3,66401,11.3,11.3,11.3,11.3,66401,0.0,1.0
2024-01-18,11.34,11.34,11.315,11.315,50173,11.34,11.34,11.315,11.315,50173,0.0,1.0
2024-01-19,11.3,11.35,11.3,11.3,78150,11.3,11.35,11.3,11.3,78150,0.0,1.0
2024-01-22,11.32,11.32,11.32,11.32,82530,11.32,11.32,11.32,11.32,82530,0.0,1.0
2024-01-23,11.33,11.33,11.33,11.33,778,11.33,11.33,11.33,11.33,778,0.0,1.0
2024-01-24,11.33,11.33,11.33,11.33,52,11.33,11.33,11.33,11.33,52,0.0,1.0
2024-01-25,11.33,11.331,11.33,11.331,331262,11.33,11.331,11.33,11.331,331262,0.0,1.0
2024-01-26,11.33,11.33,11.33,11.33,3,11.33,11.33,11.33,11.33,3,0.0,1.0
2024-01-29,11.34,11.34,11.13,11.32,36312,11.34,11.34,11.13,11.32,36312,0.0,1.0
2024-01-30,8.5001,10.9,8.5001,10.9,9187,8.5001,10.9,8.5001,10.9,9187,0.0,1.0
2024-01-31,9.6899,9.69,8.75,9.1,2121,9.6899,9.69,8.75,9.1,2121,0.0,1.0
2024-02-01,10.0,10.0,9.5,9.65,813,10.0,10.0,9.5,9.65,813,0.0,1.0
2024-02-02,9.43,9.43,9.43,9.43,423,9.43,9.43,9.43,9.43,423,0.0,1.0
2024-02-05,9.9099,9.9099,9.9099,9.9099,688,9.9099,9.9099,9.9099,9.9099,688,0.0,1.0
2024-02-06,8.9994,9.92,8.05,9.92,3572,8.9994,9.92,8.05,9.92,3572,0.0,1.0
2024-02-07,12.5,12.5,7.2,7.42,11379,12.5,12.5,7.2,7.42,11379,0.0,1.0
2024-02-08,8.2,11.54,7.2,11.17,17842,8.2,11.54,7.2,11.17,17842,0.0,1.0
2024-02-09,9.0,9.79,7.3513,8.41,5780,9.0,9.79,7.3513,8.41,5780,0.0,1.0
2024-02-12,8.25,8.25,8.0674,8.0674,1921,8.25,8.25,8.0674,8.0674,1921,0.0,1.0
2024-02-13,8.6796,8.76,6.3,7.99,4020,8.6796,8.76,6.3,7.99,4020,0.0,1.0
2024-02-14,8.8994,8.95,8.5,8.8,3638,8.8994,8.95,8.5,8.8,3638,0.0,1.0
2024-02-15,8.75,9.18,8.75,8.9,2954,8.75,9.18,8.75,8.9,2954,0.0,1.0
2024-02-16,8.81,8.81,8.0,8.03,1860,8.81,8.81,8.0,8.03,1860,0.0,1.0
2024-02-20,9.19,9.2,8.48,9.09,9370,9.19,9.2,8.48,9.09,9370,0.0,1.0
2024-02-21,10.3,11.96,9.0,10.4,17664,10.3,11.96,9.0,10.4,17664,0.0,1.0
2024-02-22,9.4,10.3902,9.4,10.02,6083,9.4,10.3902,9.4,10.02,6083,0.0,1.0
2024-02-23,9.46,10.5,7.965,8.33,13275,9.46,10.5,7.965,8.33,13275,0.0,1.0
2024-02-26,10.31,11.6,8.255,9.1,22632,10.31,11.6,8.255,9.1,22632,0.0,1.0
2024-02-27,9.7,10.25,9.7,10.25,8306,9.7,10.25,9.7,10.25,8306,0.0,1.0
2024-02-28,9.0,10.09,9.0,10.09,3274,9.0,10.09,9.0,10.09,3274,0.0,1.0
2024-02-29,8.5,9.725,8.5,9.2,5086,8.5,9.725,8.5,9.2,5086,0.0,1.0
2024-03-01,8.6794,9.3,7.07,8.5,28060,8.6794,9.3,7.07,8.5,28060,0.0,1.0
2024-03-04,8.12,8.14,8.12,8.14,670,8.12,8.14,8.12,8.14,670,0.0,1.0
2024-03-05,8.13,8.5,8.12,8.5,1628,8.13,8.5,8.12,8.5,1628,0.0,1.0
2024-03-06,8.36,8.9,8.11,8.86,21620,8.36,8.9,8.11,8.86,21620,0.0,1.0
2024-03-07,8.01,9.0,7.9,8.3,17122,8.01,9.0,7.9,8.3,17122,0.0,1.0
2024-03-08,7.25,7.8,6.44,7.15,14459,7.25,7.8,6.44,7.15,14459,0.0,1.0
2024-03-11,7.9,7.9,7.07,7.282,6214,7.9,7.9,7.07,7.282,6214,0.0,1.0
2024-03-12,7.75,8.46,7.5,7.52,9869,7.75,8.46,7.5,7.52,9869,0.0,1.0
2024-03-13,7.6,8.14,7.6,7.66,6220,7.6,8.14,7.6,7.66,6220,0.0,1.0
2024-03-14,7.26,7.36,7.26,7.36,393,7.26,7.36,7.26,7.36,393,0.0,1.0
2024-03-15,6.878,7.7,6.8646,7.6999,5480,6.878,7.7,6.8646,7.6999,5480,0.0,1.0
2024-03-18,6.9,7.28,6.7356,7.176,3593,6.9,7.28,6.7356,7.176,3593,0.0,1.0
2024-03-19,6.5,7.42,6.4,6.66,14883,6.5,7.42,6.4,6.66,14883,0.0,1.0
2024-03-20,6.0,6.3,5.595,6.3,2671,6.0,6.3,5.595,6.3,2671,0.0,1.0
2024-03-21,6.02,6.325,5.8,6.325,4952,6.02,6.325,5.8,6.325,4952,0.0,1.0
2024-03-22,5.9,6.08,5.9,6.08,6734,5.9,6.08,5.9,6.08,6734,0.0,1.0
2024-03-25,6.0,6.0,6.0,6.0,2116,6.0,6.0,6.0,6.0,2116,0.0,1.0
2024-03-26,5.99,5.99,5.955,5.955,1135,5.99,5.99,5.955,5.955,1135,0.0,1.0
2024-03-27,6.0,6.0,5.85,5.85,4445,6.0,6.0,5.85,5.85,4445,0.0,1.0
2024-03-28,5.85,6.05,5.85,5.851,1230,5.85,6.05,5.85,5.851,1230,0.0,1.0
2024-04-01,5.49,5.5,5.388,5.5,2479,5.49,5.5,5.388,5.5,2479,0.0,1.0
2024-04-02,4.8539,6.05,4.8539,5.5,4951,4.8539,6.05,4.8539,5.5,4951,0.0,1.0
2024-04-03,4.905,5.03,4.76,5.03,892,4.905,5.03,4.76,5.03,892,0.0,1.0
2024-04-04,5.0499,5.0499,4.91,4.91,263,5.0499,5.0499,4.91,4.91,263,0.0,1.0
2024-04-05,5.34,5.4,5.0,5.0,735,5.34,5.4,5.0,5.0,735,0.0,1.0
2024-04-08,4.91,5.02,4.895,4.895,1679,4.91,5.02,4.895,4.895,1679,0.0,1.0
2024-04-09,5.0,5.0,5.0,5.0,251,5.0,5.0,5.0,5.0,251,0.0,1.0
2024-04-10,4.84,5.0,4.81,4.99,756,4.84,5.0,4.81,4.99,756,0.0,1.0
2024-04-11,4.36,4.925,4.36,4.85,14377,4.36,4.925,4.36,4.85,14377,0.0,1.0
2024-04-12,4.37,4.37,4.37,4.37,122,4.37,4.37,4.37,4.37,122,0.0,1.0
2024-04-15,4.4256,4.5,4.05,4.05,2992,4.4256,4.5,4.05,4.05,2992,0.0,1.0
2024-04-16,4.45,4.5068,4.33,4.33,1002,4.45,4.5068,4.33,4.33,1002,0.0,1.0
2024-04-17,4.51,4.51,4.36,4.36,1088,4.51,4.51,4.36,4.36,1088,0.0,1.0
2024-04-18,4.9207,4.9207,4.42,4.42,470,4.9207,4.9207,4.42,4.42,470,0.0,1.0
2024-04-19,4.0,4.929,3.95,4.9112,11179,4.0,4.929,3.95,4.9112,11179,0.0,1.0
2024-04-22,4.0,4.12,3.86,3.86,2454,4.0,4.12,3.86,3.86,2454,0.0,1.0
2024-04-23,3.94,3.98,3.94,3.98,744,3.94,3.98,3.94,3.98,744,0.0,1.0
2024-04-24,4.04,4.04,4.04,4.04,533,4.04,4.04,4.04,4.04,533,0.0,1.0
2024-04-25,4.0,4.0,3.94,3.94,3257,4.0,4.0,3.94,3.94,3257,0.0,1.0
2024-04-26,4.0,4.05,3.8938,4.05,3199,4.0,4.05,3.8938,4.05,3199,0.0,1.0
2024-04-29,4.0,4.05,3.71,4.05,1363,4.0,4.05,3.71,4.05,1363,0.0,1.0
2024-04-30,4.0,4.0795,3.985,4.03,2095,4.0,4.0795,3.985,4.03,2095,0.0,1.0
2024-05-01,4.0,4.0,3.94,4.0,2567,4.0,4.0,3.94,4.0,2567,0.0,1.0
2024-05-02,4.0,4.15,4.0,4.04,4642,4.0,4.15,4.0,4.04,4642,0.0,1.0
2024-05-03,4.0,4.16,3.88,3.88,18877,4.0,4.16,3.88,3.88,18877,0.0,1.0
2024-05-06,4.0,4.0,3.99,3.99,498,4.0,4.0,3.99,3.99,498,0.0,1.0
2024-05-07,4.0,4.0,4.0,4.0,2446,4.0,4.0,4.0,4.0,2446,0.0,1.0
2024-05-08,4.3149,4.93,4.14,4.14,5170,4.3149,4.93,4.14,4.14,5170,0.0,1.0
2024-05-09,3.99,4.0,3.9578,3.99,7520,3.99,4.0,3.9578,3.99,7520,0.0,1.0
2024-05-10,4.0,4.0,3.89,3.89,15999,4.0,4.0,3.89,3.89,15999,0.0,1.0
2024-05-13,4.0,4.0,3.88,3.88,8876,4.0,4.0,3.88,3.88,8876,0.0,1.0
2024-05-14,4.0,4.0,4.0,4.0,9589,4.0,4.0,4.0,4.0,9589,0.0,1.0
2024-05-15,4.0,4.0,4.0,4.0,1941,4.0,4.0,4.0,4.0,1941,0.0,1.0
2024-05-16,4.0,4.01,3.945,4.01,1364,4.0,4.01,3.945,4.01,1364,0.0,1.0
2024-05-17,4.0,4.0,4.0,4.0,139,4.0,4.0,4.0,4.0,139,0.0,1.0
2024-05-20,4.0,4.0,4.0,4.0,5,4.0,4.0,4.0,4.0,5,0.0,1.0
2024-05-21,7.11,10.75,4.3,4.3,3992628,7.11,10.75,4.3,4.3,3992628,0.0,1.0
2024-05-22,6.92,8.0,5.88,6.03,264891,6.92,8.0,5.88,6.03,264891,0.0,1.0
2024-05-23,7.3501,7.9,6.4,6.4,78960,7.3501,7.9,6.4,6.4,78960,0.0,1.0
2024-05-24,7.95,8.1,7.0225,7.0225,107675,7.95,8.1,7.0225,7.0225,107675,0.0,1.0
2024-05-28,8.5025,9.0,7.05,7.95,48402,8.5025,9.0,7.05,7.95,48402,0.0,1.0
2024-05-29,8.86,9.4,8.0501,9.4,16324,8.86,9.4,8.0501,9.4,16324,0.0,1.0
2024-05-30,9.29,9.45,8.75,8.91,35928,9.29,9.45,8.75,8.91,35928,0.0,1.0
2024-05-31,9.09,9.2,8.53,9.01,17574,9.09,9.2,8.53,9.01,17574,0.0,1.0
2024-06-03,7.45,8.82,7.35,8.82,13123,7.45,8.82,7.35,8.82,13123,0.0,1.0
2024-06-04,7.971,8.35,6.81,7.29,7065,7.971,8.35,6.81,7.29,7065,0.0,1.0
2024-06-05,9.11,9.3,8.18,8.18,21497,9.11,9.3,8.18,8.18,21497,0.0,1.0
2024-06-06,8.75,9.3,8.06,9.3,40458,8.75,9.3,8.06,9.3,40458,0.0,1.0
2024-06-07,7.4,8.52,6.95,8.12,6420,7.4,8.52,6.95,8.12,6420,0.0,1.0
2024-06-10,7.45,8.0,7.04,7.99,5485,7.45,8.0,7.04,7.99,5485,0.0,1.0
2024-06-11,7.68,8.6,7.42,7.42,2885,7.68,8.6,7.42,7.42,2885,0.0,1.0
2024-06-12,7.7,8.7762,7.69,8.27,9998,7.7,8.7762,7.69,8.27,9998,0.0,1.0
2024-06-13,8.41,9.0,7.7,7.7,13773,8.41,9.0,7.7,7.7,13773,0.0,1.0
2024-06-14,8.98,9.0,8.2101,8.92,5873,8.98,9.0,8.2101,8.92,5873,0.0,1.0
2024-06-17,9.19,9.5,8.94,8.97,20692,9.19,9.5,8.94,8.97,20692,0.0,1.0
2024-06-18,9.2,9.2,8.71,8.81,3819,9.2,9.2,8.71,8.81,3819,0.0,1.0
2024-06-20,9.185,9.2,9.0029,9.0029,3643,9.185,9.2,9.0029,9.0029,3643,0.0,1.0
2024-06-21,9.01,9.465,8.74,9.2,9790,9.01,9.465,8.74,9.2,9790,0.0,1.0
2024-06-24,9.21,9.4485,8.55,9.44,1290,9.21,9.4485,8.55,9.44,1290,0.0,1.0
2024-06-25,9.2262,9.45,9.21,9.21,3440,9.2262,9.45,9.21,9.21,3440,0.0,1.0
2024-06-26,9.22,9.26,8.57,9.26,6246,9.22,9.26,8.57,9.26,6246,0.0,1.0
2024-06-27,9.2199,9.2199,9.2198,9.2198,487,9.2199,9.2199,9.2198,9.2198,487,0.0,1.0
2024-06-28,9.14,9.18,9.0,9.0,2900,9.14,9.18,9.0,9.0,2900,0.0,1.0
2024-07-01,9.15,9.2,9.0,9.2,9422,9.15,9.2,9.0,9.2,9422,0.0,1.0
2024-07-02,9.11,9.15,9.09,9.1,2835,9.11,9.15,9.09,9.1,2835,0.0,1.0
2024-07-03,9.2,9.2,8.5,8.94,8610,9.2,9.2,8.5,8.94,8610,0.0,1.0
2024-07-05,9.13,9.18,9.0811,9.0811,1447,9.13,9.18,9.0811,9.0811,1447,0.0,1.0
2024-07-08,9.14,9.15,8.76,9.13,2460,9.14,9.15,8.76,9.13,2460,0.0,1.0
2024-07-09,9.05,9.1041,9.0,9.1041,3950,9.05,9.1041,9.0,9.1041,3950,0.0,1.0
2024-07-10,9.0319,9.04,8.97,9.0,1687,9.0319,9.04,8.97,9.0,1687,0.0,1.0
2024-07-11,9.03,9.1,9.03,9.03,1551,9.03,9.1,9.03,9.03,1551,0.0,1.0
2024-07-12,9.181,9.19,9.181,9.19,1091,9.181,9.19,9.181,9.19,1091,0.0,1.0
2024-07-15,9.0883,9.19,9.0161,9.15,1658,9.0883,9.19,9.0161,9.15,1658,0.0,1.0
2024-07-16,9.01,9.1782,8.91,9.1,4006,9.01,9.1782,8.91,9.1,4006,0.0,1.0
2024-07-17,9.12,9.1223,8.9001,9.01,2504,9.12,9.1223,8.9001,9.01,2504,0.0,1.0
2024-07-18,9.0096,9.09,8.93,9.0,1807,9.0096,9.09,8.93,9.0,1807,0.0,1.0
2024-07-19,8.975,9.105,8.94,9.105,2942,8.975,9.105,8.94,9.105,2942,0.0,1.0
2024-07-22,8.74,8.98,8.66,8.7,1381,8.74,8.98,8.66,8.7,1381,0.0,1.0
2024-07-23,8.7928,9.1343,8.7928,9.1343,578,8.7928,9.1343,8.7928,9.1343,578,0.0,1.0
2024-07-24,9.07,9.07,9.07,9.07,446,9.07,9.07,9.07,9.07,446,0.0,1.0
2024-07-25,9.07,9.07,9.07,9.07,195,9.07,9.07,9.07,9.07,195,0.0,1.0
2024-07-26,8.89,9.0,8.89,8.9742,928,8.89,9.0,8.89,8.9742,928,0.0,1.0
2024-07-29,8.6775,8.6814,8.6752,8.6752,2774,8.6775,8.6814,8.6752,8.6752,2774,0.0,1.0
2024-07-30,8.5138,8.77,8.5138,8.67,3842,8.5138,8.77,8.5138,8.67,3842,0.0,1.0
2024-07-31,8.63,8.63,8.63,8.63,170,8.63,8.63,8.63,8.63,170,0.0,1.0
2024-08-01,8.63,8.63,8.63,8.63,94,8.63,8.63,8.63,8.63,94,0.0,1.0
2024-08-02,6.8,7.9958,6.8,7.9958,1998,6.8,7.9958,6.8,7.9958,1998,0.0,1.0
2024-08-05,6.8,6.8,6.8,6.8,225,6.8,6.8,6.8,6.8,225,0.0,1.0
2024-08-06,6.8,6.8,6.8,6.8,87,6.8,6.8,6.8,6.8,87,0.0,1.0
2024-08-07,6.8,6.8,6.8,6.8,472,6.8,6.8,6.8,6.8,472,0.0,1.0
2024-08-08,6.8,6.8,6.8,6.8,98,6.8,6.8,6.8,6.8,98,0.0,1.0
2024-08-09,6.8,6.8,6.8,6.8,30,6.8,6.8,6.8,6.8,30,0.0,1.0
2024-08-12,6.8,6.8,6.8,6.8,22,6.8,6.8,6.8,6.8,22,0.0,1.0
2024-08-13,6.8,6.8,6.8,6.8,25,6.8,6.8,6.8,6.8,25,0.0,1.0
2024-08-14,6.8,6.8,6.8,6.8,179,6.8,6.8,6.8,6.8,179,0.0,1.0
2024-08-15,8.06,8.07,7.92,8.07,2055,8.06,8.07,7.92,8.07,2055,0.0,1.0
2024-08-16,8.06,8.06,8.06,8.06,303,8.06,8.06,8.06,8.06,303,0.0,1.0
2024-08-19,8.06,8.06,8.06,8.06,261,8.06,8.06,8.06,8.06,261,0.0,1.0
2024-08-20,7.945,8.07,7.945,8.0,1114,7.945,8.07,7.945,8.0,1114,0.0,1.0
2024-08-21,7.945,7.945,7.945,7.945,295,7.945,7.945,7.945,7.945,295,0.0,1.0
2024-08-22,8.0,8.6,7.0,7.45,12290,8.0,8.6,7.0,7.45,12290,0.0,1.0
2024-08-23,7.75,8.0,7.3,8.0,757,7.75,8.0,7.3,8.0,757,0.0,1.0
2024-08-26,6.78,7.27,6.78,7.27,737,6.78,7.27,6.78,7.27,737,0.0,1.0
2024-08-27,6.97,6.97,6.2,6.3,5530,6.97,6.97,6.2,6.3,5530,0.0,1.0
2024-08-28,7.89,9.0,6.73,6.73,15567,7.89,9.0,6.73,6.73,15567,0.0,1.0
2024-08-29,9.07,9.16,8.31,8.68,2457,9.07,9.16,8.31,8.68,2457,0.0,1.0
2024-08-30,9.18,9.18,8.3,9.125,2287,9.18,9.18,8.3,9.125,2287,0.0,1.0
2024-09-03,7.1,8.59,7.1,8.59,1125,7.1,8.59,7.1,8.59,1125,0.0,1.0
2024-09-04,7.1,7.1,7.1,7.1,140,7.1,7.1,7.1,7.1,140,0.0,1.0
2024-09-05,7.19,7.67,7.19,7.4,3551,7.19,7.67,7.19,7.4,3551,0.0,1.0
2024-09-06,7.5,7.97,7.3089,7.88,6174,7.5,7.97,7.3089,7.88,6174,0.0,1.0
2024-09-09,7.1,7.77,6.9,7.15,12415,7.1,7.77,6.9,7.15,12415,0.0,1.0
2024-09-10,6.88,9.0,6.27,7.2,20434,6.88,9.0,6.27,7.2,20434,0.0,1.0
2024-09-11,7.05,7.25,6.6,6.6,10609,7.05,7.25,6.6,6.6,10609,0.0,1.0
2024-09-12,7.0,7.47,6.94,7.47,4578,7.0,7.47,6.94,7.47,4578,0.0,1.0
2024-09-13,7.4,7.55,7.185,7.185,9094,7.4,7.55,7.185,7.185,9094,0.0,1.0
2024-09-16,7.02,7.64,7.02,7.15,20083,7.02,7.64,7.02,7.15,20083,0.0,1.0
2024-09-17,6.72,7.4,6.68,7.3,10630,6.72,7.4,6.68,7.3,10630,0.0,1.0
2024-09-18,6.51,7.2,6.32,7.2,10616,6.51,7.2,6.32,7.2,10616,0.0,1.0
2024-09-19,6.5,6.83,6.375,6.4,2564,6.5,6.83,6.375,6.4,2564,0.0,1.0
2024-09-20,6.5,6.5,6.5,6.5,133,6.5,6.5,6.5,6.5,133,0.0,1.0
2024-09-23,6.5,7.35,6.5,6.8,11001,6.5,7.35,6.5,6.8,11001,0.0,1.0
2024-09-24,5.43,6.51,5.18,6.5,20738,5.43,6.51,5.18,6.5,20738,0.0,1.0
2024-09-25,5.57,6.072,5.46,6.072,7530,5.57,6.072,5.46,6.072,7530,0.0,1.0
2024-09-26,5.7201,5.8,5.69,5.7945,6082,5.7201,5.8,5.69,5.7945,6082,0.0,1.0
2024-09-27,5.7201,5.7201,5.7201,5.7201,36,5.7201,5.7201,5.7201,5.7201,36,0.0,1.0
2024-09-30,5.7201,5.7201,5.7201,5.7201,121,5.7201,5.7201,5.7201,5.7201,121,0.0,1.0
2024-10-01,6.17,6.517,5.8766,6.15,10738,6.17,6.517,5.8766,6.15,10738,0.0,1.0
2024-10-02,6.15,6.18,6.15,6.17,582,6.15,6.18,6.15,6.17,582,0.0,1.0
2024-10-03,6.1811,6.1811,6.1811,6.1811,744,6.1811,6.1811,6.1811,6.1811,744,0.0,1.0
2024-10-04,6.0,6.365,6.0,6.365,2316,6.0,6.365,6.0,6.365,2316,0.0,1.0
2024-10-07,6.34,6.34,6.34,6.34,1367,6.34,6.34,6.34,6.34,1367,0.0,1.0
2024-10-08,6.05,6.45,5.93,6.12,15139,6.05,6.45,5.93,6.12,15139,0.0,1.0
2024-10-09,5.75,6.2,5.6,5.965,12235,5.75,6.2,5.6,5.965,12235,0.0,1.0
2024-10-10,5.6,6.09,5.6,5.86,2671,5.6,6.09,5.6,5.86,2671,0.0,1.0
2024-10-11,5.6,5.7,5.6,5.7,6637,5.6,5.7,5.6,5.7,6637,0.0,1.0
2024-10-14,5.23,5.67,5.23,5.4,6831,5.23,5.67,5.23,5.4,6831,0.0,1.0
2024-10-15,5.78,6.42,5.5329,6.1741,16341,5.78,6.42,5.5329,6.1741,16341,0.0,1.0
2024-10-16,5.59,5.8552,5.56,5.56,2502,5.59,5.8552,5.56,5.56,2502,0.0,1.0
2024-10-17,5.6701,5.6701,5.6701,5.6701,434,5.6701,5.6701,5.6701,5.6701,434,0.0,1.0
2024-10-18,5.67,5.67,5.67,5.67,476,5.67,5.67,5.67,5.67,476,0.0,1.0
2024-10-21,5.72,5.84,5.6209,5.84,1097,5.72,5.84,5.6209,5.84,1097,0.0,1.0
2024-10-22,5.91,6.555,5.91,6.08,8026,5.91,6.555,5.91,6.08,8026,0.0,1.0
2024-10-23,5.91,5.91,5.91,5.91,282,5.91,5.91,5.91,5.91,282,0.0,1.0
2024-10-24,5.7001,5.93,5.59,5.755,8102,5.7001,5.93,5.59,5.755,8102,0.0,1.0
2024-10-25,5.82,5.82,5.82,5.82,282,5.82,5.82,5.82,5.82,282,0.0,1.0
2024-10-28,5.85,5.85,5.85,5.85,378,5.85,5.85,5.85,5.85,378,0.0,1.0
2024-10-29,5.85,5.85,5.85,5.85,157,5.85,5.85,5.85,5.85,157,0.0,1.0
2024-10-30,6.7199,7.4999,5.8,5.84,16333,6.7199,7.4999,5.8,5.84,16333,0.0,1.0
2024-10-31,5.8,6.29,5.8,6.13,8786,5.8,6.29,5.8,6.13,8786,0.0,1.0
2024-11-01,5.81,6.07,5.81,5.9,6338,5.81,6.07,5.81,5.9,6338,0.0,1.0
2024-11-04,6.3643,6.3643,5.863,5.99,4753,6.3643,6.3643,5.863,5.99,4753,0.0,1.0
2024-11-05,6.33,6.85,5.96,5.96,3408,6.33,6.85,5.96,5.96,3408,0.0,1.0
2024-11-06,6.54,6.7449,6.09,6.33,1800,6.54,6.7449,6.09,6.33,1800,0.0,1.0
2024-11-07,7.24,7.24,7.23,7.23,378,7.24,7.24,7.23,7.23,378,0.0,1.0
2024-11-08,6.2,6.97,6.2,6.8368,9969,6.2,6.97,6.2,6.8368,9969,0.0,1.0
2024-11-11,6.66,6.85,6.14,6.7,13075,6.66,6.85,6.14,6.7,13075,0.0,1.0
2024-11-12,6.48,6.64,6.31,6.56,2675,6.48,6.64,6.31,6.56,2675,0.0,1.0
2024-11-13,6.49,6.87,6.34,6.78,2116,6.49,6.87,6.34,6.78,2116,0.0,1.0
2024-11-14,6.24,7.09,6.24,6.46,4160,6.24,7.09,6.24,6.46,4160,0.0,1.0
2024-11-15,6.24,6.24,6.24,6.24,513,6.24,6.24,6.24,6.24,513,0.0,1.0
2024-11-18,5.94,6.59,5.82,6.39,12430,5.94,6.59,5.82,6.39,12430,0.0,1.0
2024-11-19,5.7689,6.54,5.5,6.01,18203,5.7689,6.54,5.5,6.01,18203,0.0,1.0
2024-11-20,5.68,5.723068,5.35,5.35,13972,5.68,5.723068,5.35,5.35,13972,0.0,1.0
2024-11-21,5.67,5.67,5.47,5.48,3057,5.67,5.67,5.47,5.48,3057,0.0,1.0
2024-11-22,5.67,5.67,5.67,5.67,432,5.67,5.67,5.67,5.67,432,0.0,1.0
2024-11-25,5.91,6.05,5.67,5.99,5907,5.91,6.05,5.67,5.99,5907,0.0,1.0
2024-11-26,5.97,6.34,5.835,5.86,4976,5.97,6.34,5.835,5.86,4976,0.0,1.0
2024-11-27,5.97,5.97,5.97,5.97,193,5.97,5.97,5.97,5.97,193,0.0,1.0
2024-11-29,5.97,5.97,5.97,5.97,1010,5.97,5.97,5.97,5.97,1010,0.0,1.0
2024-12-02,5.97,6.1,5.97,6.09,1550,5.97,6.1,5.97,6.09,1550,0.0,1.0
2024-12-03,6.25,6.25,5.83,5.91,989,6.25,6.25,5.83,5.91,989,0.0,1.0
2024-12-04,6.06,6.06,6.06,6.06,375,6.06,6.06,6.06,6.06,375,0.0,1.0
2024-12-05,6.38,6.38,5.83,6.029,9823,6.38,6.38,5.83,6.029,9823,0.0,1.0
2024-12-06,6.5,7.21,6.0,6.18,15397,6.5,7.21,6.0,6.18,15397,0.0,1.0
2024-12-09,6.32,6.605,6.32,6.5,3320,6.32,6.605,6.32,6.5,3320,0.0,1.0
2024-12-10,5.91,7.25,5.91,6.89,5820,5.91,7.25,5.91,6.89,5820,0.0,1.0
2024-12-11,6.4016,6.61,5.92,6.02,5524,6.4016,6.61,5.92,6.02,5524,0.0,1.0
2024-12-12,6.4016,6.4016,6.4016,6.4016,74,6.4016,6.4016,6.4016,6.4016,74,0.0,1.0
2024-12-13,6.3219,6.4,5.97,5.97,7068,6.3219,6.4,5.97,5.97,7068,0.0,1.0
2024-12-16,6.19,6.81,6.0,6.31,12246,6.19,6.81,6.0,6.31,12246,0.0,1.0
2024-12-17,5.83,6.69,5.83,6.39,8011,5.83,6.69,5.83,6.39,8011,0.0,1.0
2024-12-18,5.83,6.35,5.83,6.02,4487,5.83,6.35,5.83,6.02,4487,0.0,1.0
2024-12-19,5.925,6.09,5.85,6.09,1633,5.925,6.09,5.85,6.09,1633,0.0,1.0
2024-12-20,5.925,5.925,5.925,5.925,141,5.925,5.925,5.925,5.925,141,0.0,1.0
2024-12-23,5.83,5.83,5.83,5.83,440,5.83,5.83,5.83,5.83,440,0.0,1.0
2024-12-24,6.7,6.7,6.11,6.11,3161,6.7,6.7,6.11,6.11,3161,0.0,1.0
2024-12-26,6.4,6.9,6.4,6.9,6762,6.4,6.9,6.4,6.9,6762,0.0,1.0
2024-12-27,6.4,6.4,6.4,6.4,87,6.4,6.4,6.4,6.4,87,0.0,1.0
2024-12-30,5.65,6.34,5.65,6.34,8025,5.65,6.34,5.65,6.34,8025,0.0,1.0
2024-12-31,5.9631,6.51,5.81,5.81,4038,5.9631,6.51,5.81,5.81,4038,0.0,1.0
2025-01-02,5.93,6.74,5.84,5.96,6599,5.93,6.74,5.84,5.96,6599,0.0,1.0
2025-01-03,5.89,7.49,5.61,6.05,36143,5.89,7.49,5.61,6.05,36143,0.0,1.0
2025-01-06,6.1,6.6,5.83,5.83,6517,6.1,6.6,5.83,5.83,6517,0.0,1.0
2025-01-07,6.28,6.408152,6.01,6.4,5252,6.28,6.408152,6.01,6.4,5252,0.0,1.0
2025-01-08,6.0678,6.5,5.99,5.99,6689,6.0678,6.5,5.99,5.99,6689,0.0,1.0
2025-01-10,6.15,6.15,5.99,5.99,612,6.15,6.15,5.99,5.99,612,0.0,1.0
2025-01-13,6.041,6.2,5.83,6.05,16470,6.041,6.2,5.83,6.05,16470,0.0,1.0
2025-01-14,6.1163,6.1163,6.1163,6.1163,854,6.1163,6.1163,6.1163,6.1163,854,0.0,1.0
2025-01-15,6.1163,6.1163,6.1163,6.1163,475,6.1163,6.1163,6.1163,6.1163,475,0.0,1.0
2025-01-16,6.14,6.14,6.025,6.025,21621,6.14,6.14,6.025,6.025,21621,0.0,1.0
2025-01-17,6.4,6.4,6.14,6.14,752,6.4,6.4,6.14,6.14,752,0.0,1.0
2025-01-21,6.3548,6.4179,6.1099,6.26,3978,6.3548,6.4179,6.1099,6.26,3978,0.0,1.0
2025-01-22,6.13,6.13,6.13,6.13,507,6.13,6.13,6.13,6.13,507,0.0,1.0
2025-01-23,6.13,6.13,6.13,6.13,333,6.13,6.13,6.13,6.13,333,0.0,1.0
2025-01-24,5.915,5.99,5.83,5.83,1991,5.915,5.99,5.83,5.83,1991,0.0,1.0
2025-01-27,6.3001,6.38,6.3,6.38,1691,6.3001,6.38,6.3,6.38,1691,0.0,1.0
2025-01-28,6.31,6.31,6.31,6.31,738,6.31,6.31,6.31,6.31,738,0.0,1.0
2025-01-29,6.31,6.31,6.31,6.31,275,6.31,6.31,6.31,6.31,275,0.0,1.0
2025-01-30,5.51,6.1,5.5,5.84,14971,5.51,6.1,5.5,5.84,14971,0.0,1.0
2025-01-31,5.84,6.02,5.7,5.7,3458,5.84,6.02,5.7,5.7,3458,0.0,1.0
2025-02-03,6.03,6.15,5.79,5.79,2953,6.03,6.15,5.79,5.79,2953,0.0,1.0
2025-02-04,6.0001,6.11,6.0,6.0,687,6.0001,6.11,6.0,6.0,687,0.0,1.0
2025-02-05,6.0,6.02,5.9999,6.02,4394,6.0,6.02,5.9999,6.02,4394,0.0,1.0
2025-02-06,5.92,5.95,5.92,5.95,469,5.92,5.95,5.92,5.95,469,0.0,1.0
2025-02-07,5.905,5.905,5.905,5.905,453,5.905,5.905,5.905,5.905,453,0.0,1.0
2025-02-10,6.0,6.08,5.97,6.08,704,6.0,6.08,5.97,6.08,704,0.0,1.0
2025-02-11,6.2,6.2,6.09,6.1,22387,6.2,6.2,6.09,6.1,22387,0.0,1.0
2025-02-12,6.18,6.2,6.0001,6.2,1403,6.18,6.2,6.0001,6.2,1403,0.0,1.0
2025-02-13,6.15,6.25,6.15,6.2,3270,6.15,6.25,6.15,6.2,3270,0.0,1.0
2025-02-14,5.97,5.97,5.97,5.97,167,5.97,5.97,5.97,5.97,167,0.0,1.0
2025-02-18,6.6689,6.6689,6.6689,6.6689,549,6.6689,6.6689,6.6689,6.6689,549,0.0,1.0
2025-02-19,6.04,6.19,6.0,6.0,1191,6.04,6.19,6.0,6.0,1191,0.0,1.0
2025-02-20,6.04,6.04,6.04,6.04,40188,6.04,6.04,6.04,6.04,40188,0.0,1.0
2025-02-21,6.26,6.6923,6.26,6.6923,2829,6.26,6.6923,6.26,6.6923,2829,0.0,1.0
2025-02-24,6.75,7.17,6.341,6.7001,3276,6.75,7.17,6.341,6.7001,3276,0.0,1.0
2025-02-25,6.22,6.23,6.2,6.2,1011,6.22,6.23,6.2,6.2,1011,0.0,1.0
2025-02-26,6.05,6.2,6.05,6.2,392,6.05,6.2,6.05,6.2,392,0.0,1.0
2025-02-27,6.05,6.05,6.05,6.05,237,6.05,6.05,6.05,6.05,237,0.0,1.0
2025-02-28,6.29,6.29,6.215,6.215,619,6.29,6.29,6.215,6.215,619,0.0,1.0
2025-03-03,6.081,6.081,6.081,6.081,1192,6.081,6.081,6.081,6.081,1192,0.0,1.0
2025-03-04,6.05,6.05,5.93,5.93,521,6.05,6.05,5.93,5.93,521,0.0,1.0
2025-03-05,5.96,5.96,5.96,5.96,164,5.96,5.96,5.96,5.96,164,0.0,1.0
2025-03-06,5.96,5.96,5.96,5.96,145,5.96,5.96,5.96,5.96,145,0.0,1.0
2025-03-07,5.96,5.96,5.96,5.96,40,5.96,5.96,5.96,5.96,40,0.0,1.0
2025-03-10,5.96,5.96,5.96,5.96,182,5.96,5.96,5.96,5.96,182,0.0,1.0
2025-03-11,5.96,5.96,5.96,5.96,27,5.96,5.96,5.96,5.96,27,0.0,1.0
2025-03-12,5.96,5.96,5.96,5.96,3,5.96,5.96,5.96,5.96,3,0.0,1.0
2025-03-13,5.78,5.79,5.65,5.76,1788,5.78,5.79,5.65,5.76,1788,0.0,1.0
2025-03-14,5.945,5.945,5.8069,5.9,726,5.945,5.945,5.8069,5.9,726,0.0,1.0
2025-03-17,5.8,5.8,5.8,5.8,1223,5.8,5.8,5.8,5.8,1223,0.0,1.0
2025-03-18,5.99,5.99,5.955,5.955,572,5.99,5.99,5.955,5.955,572,0.0,1.0
2025-03-19,6.99,7.05,5.85,5.85,12817,6.99,7.05,5.85,5.85,12817,0.0,1.0
2025-03-20,6.0494,6.3,5.7,6.03,7808,6.0494,6.3,5.7,6.03,7808,0.0,1.0
2025-03-21,6.1,6.21,5.87,5.9,6035,6.1,6.21,5.87,5.9,6035,0.0,1.0
2025-03-24,6.07,6.6,5.85,5.88,12251,6.07,6.6,5.85,5.88,12251,0.0,1.0
2025-03-25,5.79,6.0,5.79,6.0,2746,5.79,6.0,5.79,6.0,2746,0.0,1.0
2025-03-26,5.885,5.885,5.75,5.818,2603,5.885,5.885,5.75,5.818,2603,0.0,1.0
2025-03-27,5.82,5.93,5.82,5.93,1015,5.82,5.93,5.82,5.93,1015,0.0,1.0
2025-03-28,5.89,6.64,5.85,5.85,15759,5.89,6.64,5.85,5.85,15759,0.0,1.0
2025-03-31,6.51,6.9,5.81,5.81,10943,6.51,6.9,5.81,5.81,10943,0.0,1.0
2025-04-01,6.02,6.4801,5.91,6.31,4704,6.02,6.4801,5.91,6.31,4704,0.0,1.0
2025-04-02,6.1599,6.1599,5.91,5.91,2861,6.1599,6.1599,5.91,5.91,2861,0.0,1.0
2025-04-03,6.02,6.1,6.02,6.1,1106,6.02,6.1,6.02,6.1,1106,0.0,1.0
2025-04-04,5.95,5.95,5.95,5.95,364,5.95,5.95,5.95,5.95,364,0.0,1.0
2025-04-07,5.905,5.97,5.905,5.95,1402,5.905,5.97,5.905,5.95,1402,0.0,1.0
2025-04-08,5.69,5.93,5.69,5.8756,2221,5.69,5.93,5.69,5.8756,2221,0.0,1.0
2025-04-09,6.05,6.125,5.73,5.73,6920,6.05,6.125,5.73,5.73,6920,0.0,1.0
2025-04-10,6.05,6.05,6.05,6.05,530,6.05,6.05,6.05,6.05,530,0.0,1.0
2025-04-11,6.04,6.04,6.04,6.04,388,6.04,6.04,6.04,6.04,388,0.0,1.0
2025-04-14,5.76,5.845,5.76,5.845,629,5.76,5.845,5.76,5.845,629,0.0,1.0
2025-04-15,5.91,5.91,5.815,5.815,638,5.91,5.91,5.815,5.815,638,0.0,1.0
2025-04-16,6.0,6.0,6.0,6.0,652,6.0,6.0,6.0,6.0,652,0.0,1.0
2025-04-17,6.0,6.0,6.0,6.0,56,6.0,6.0,6.0,6.0,56,0.0,1.0
2025-04-21,6.02,6.02,5.54,5.9,5360,6.02,6.02,5.54,5.9,5360,0.0,1.0
2025-04-22,6.06,6.06,6.06,6.06,767,6.06,6.06,6.06,6.06,767,0.0,1.0
2025-04-23,6.06,6.06,6.06,6.06,278,6.06,6.06,6.06,6.06,278,0.0,1.0
2025-04-24,5.65,5.7467,5.65,5.72,2527,5.65,5.7467,5.65,5.72,2527,0.0,1.0
2025-04-25,5.745,5.8724,5.745,5.76,675,5.745,5.8724,5.745,5.76,675,0.0,1.0
2025-04-28,5.745,5.745,5.745,5.745,489,5.745,5.745,5.745,5.745,489,0.0,1.0
2025-04-29,5.8101,5.8101,5.8101,5.8101,933,5.8101,5.8101,5.8101,5.8101,933,0.0,1.0
2025-04-30,5.95,5.95,5.95,5.95,252,5.95,5.95,5.95,5.95,252,0.0,1.0
2025-05-01,5.74,5.975,5.74,5.975,416,5.74,5.975,5.74,5.975,416,0.0,1.0
2025-05-02,5.74,5.74,5.74,5.74,437,5.74,5.74,5.74,5.74,437,0.0,1.0
2025-05-05,5.74,5.74,5.74,5.74,187,5.74,5.74,5.74,5.74,187,0.0,1.0
2025-05-06,5.84,5.84,5.84,5.84,396,5.84,5.84,5.84,5.84,396,0.0,1.0
2025-05-07,5.84,5.84,5.84,5.84,47,5.84,5.84,5.84,5.84,47,0.0,1.0
2025-05-08,5.95,5.95,5.95,5.95,1050,5.95,5.95,5.95,5.95,1050,0.0,1.0
2025-05-09,6.01,6.05,5.89,5.9,2654,6.01,6.05,5.89,5.9,2654,0.0,1.0
2025-05-12,5.9,6.08,5.8257,6.08,775,5.9,6.08,5.8257,6.08,775,0.0,1.0
2025-05-13,6.06,6.1,6.06,6.1,1044,6.06,6.1,6.06,6.1,1044,0.0,1.0
2025-05-14,6.06,6.06,6.06,6.06,56,6.06,6.06,6.06,6.06,56,0.0,1.0
2025-05-15,5.83,5.83,5.83,5.83,1044,5.83,5.83,5.83,5.83,1044,0.0,1.0
2025-05-16,5.5,5.7,5.46,5.52,4403,5.5,5.7,5.46,5.52,4403,0.0,1.0
2025-05-19,5.5,5.682,5.4,5.682,5049,5.5,5.682,5.4,5.682,5049,0.0,1.0
2025-05-20,5.19,5.4524,5.02,5.4,4528,5.19,5.4524,5.02,5.4,4528,0.0,1.0
2025-05-21,5.19,5.19,5.19,5.19,304,5.19,5.19,5.19,5.19,304,0.0,1.0
2025-05-22,5.0,5.11,5.0,5.11,3744,5.0,5.11,5.0,5.11,3744,0.0,1.0
2025-05-23,4.59,4.685,4.59,4.685,2270,4.59,4.685,4.59,4.685,2270,0.0,1.0
2025-05-27,3.21,4.5,3.0,4.5,52179,3.21,4.5,3.0,4.5,52179,0.0,1.0
2025-05-28,3.45,4.49,3.25,3.59,249576,3.45,4.49,3.25,3.59,249576,0.0,1.0
2025-05-29,3.4,3.7,3.31,3.56,29395,3.4,3.7,3.31,3.56,29395,0.0,1.0
2025-05-30,3.5,3.5,3.37,3.37,4412,3.5,3.5,3.37,3.37,4412,0.0,1.0
2025-06-02,3.6278,3.77,3.42,3.5502,5279,3.6278,3.77,3.42,3.5502,5279,0.0,1.0
2025-06-03,3.65,3.7,3.62,3.7,24380,3.65,3.7,3.62,3.7,24380,0.0,1.0
2025-06-04,3.6459,3.6459,3.56,3.56,1780,3.6459,3.6459,3.56,3.56,1780,0.0,1.0
2025-06-05,3.45,3.52,3.442,3.442,2217,3.45,3.52,3.442,3.442,2217,0.0,1.0
2025-06-06,5.18,7.0,3.75,4.0,1887119,5.18,7.0,3.75,4.0,1887119,0.0,1.0
2025-06-09,4.8,5.11,4.6,4.87,83727,4.8,5.11,4.6,4.87,83727,0.0,1.0
2025-06-10,5.08,5.5,4.6,5.04,54842,5.08,5.5,4.6,5.04,54842,0.0,1.0
2025-06-11,6.05,7.05,5.0,5.02,221419,6.05,7.05,5.0,5.02,221419,0.0,1.0
2025-06-12,5.13,6.0941,5.0038,6.08,46191,5.13,6.0941,5.0038,6.08,46191,0.0,1.0
2025-06-13,5.04,5.3999,5.0201,5.21,11355,5.04,5.3999,5.0201,5.21,11355,0.0,1.0
2025-06-16,4.86,5.185,4.45,4.94,10959,4.86,5.185,4.45,4.94,10959,0.0,1.0
2025-06-17,5.18,6.26,4.48,4.68,90131,5.18,6.26,4.48,4.68,90131,0.0,1.0
2025-06-18,4.775,5.65,4.775,5.32,43765,4.775,5.65,4.775,5.32,43765,0.0,1.0
2025-06-20,4.75,5.48,4.61,5.03,33224,4.75,5.48,4.61,5.03,33224,0.0,1.0
2025-06-23,4.145,4.825,4.0469,4.7217,28880,4.145,4.825,4.0469,4.7217,28880,0.0,1.0
2025-06-24,4.24,4.57,4.15,4.57,22334,4.24,4.57,4.15,4.57,22334,0.0,1.0
2025-06-25,4.29,4.6799,4.0101,4.17,26782,4.29,4.6799,4.0101,4.17,26782,0.0,1.0
2025-06-26,4.05,4.58,3.9,4.16,36988,4.05,4.58,3.9,4.16,36988,0.0,1.0
2025-06-27,3.98,4.09,3.64,4.0,8748,3.98,4.09,3.64,4.0,8748,0.0,1.0
2025-06-30,3.66,3.8881,3.65,3.83,3554,3.66,3.8881,3.65,3.83,3554,0.0,1.0
2025-07-01,3.59,3.8,3.49,3.73,18361,3.59,3.8,3.49,3.73,18361,0.0,1.0
2025-07-02,3.6,3.6182,3.4401,3.6182,5628,3.6,3.6182,3.4401,3.6182,5628,0.0,1.0
2025-07-03,3.63,3.63,3.47,3.48,15474,3.63,3.63,3.47,3.48,15474,0.0,1.0
2025-07-07,3.39,3.65,3.2601,3.65,13816,3.39,3.65,3.2601,3.65,13816,0.0,1.0
2025-07-08,3.44,3.59,3.32,3.32,11720,3.44,3.59,3.32,3.32,11720,0.0,1.0
2025-07-09,3.5,3.5472,3.48,3.4804,2284,3.5,3.5472,3.48,3.4804,2284,0.0,1.0
2025-07-10,3.39,3.54,3.39,3.54,2797,3.39,3.54,3.39,3.54,2797,0.0,1.0
2025-07-11,3.41,3.5,3.3301,3.38,4273,3.41,3.5,3.3301,3.38,4273,0.0,1.0
2025-07-14,3.39,3.4645,3.33,3.415,2478,3.39,3.4645,3.33,3.415,2478,0.0,1.0
2025-07-15,3.49,3.49,3.3457,3.381,788,3.49,3.49,3.3457,3.381,788,0.0,1.0
2025-07-16,3.49,3.4999,3.34,3.49,5438,3.49,3.4999,3.34,3.49,5438,0.0,1.0
2025-07-17,3.55,3.55,3.3,3.49,18630,3.55,3.55,3.3,3.49,18630,0.0,1.0
2025-07-18,3.32,3.4475,3.3095,3.4,7722,3.32,3.4475,3.3095,3.4,7722,0.0,1.0
2025-07-21,3.01,3.33,3.0,3.31,30136,3.01,3.33,3.0,3.31,30136,0.0,1.0
2025-07-22,2.8,3.0,2.71,3.0,28523,2.8,3.0,2.71,3.0,28523,0.0,1.0
2025-07-23,2.95,3.42,2.85,2.96,11826,2.95,3.42,2.85,2.96,11826,0.0,1.0
2025-07-24,3.04,3.0699,3.0004,3.0698,2684,3.04,3.0699,3.0004,3.0698,2684,0.0,1.0
2025-07-25,3.01,3.08,3.01,3.075,1792,3.01,3.08,3.01,3.075,1792,0.0,1.0
2025-07-28,2.9,3.05,2.9,3.01,1962,2.9,3.05,2.9,3.01,1962,0.0,1.0
2025-07-29,2.94,3.13,2.74,2.84,8910,2.94,3.13,2.74,2.84,8910,0.0,1.0
2025-07-30,2.98,3.04,2.82,2.85,3784,2.98,3.04,2.82,2.85,3784,0.0,1.0
2025-07-31,2.9,3.03,2.77,2.77,5100,2.9,3.03,2.77,2.77,5100,0.0,1.0
2025-08-01,2.825,3.01,2.825,3.01,2780,2.825,3.01,2.825,3.01,2780,0.0,1.0
2025-08-04,2.813,2.98,2.79,2.79,1513,2.813,2.98,2.79,2.79,1513,0.0,1.0
2025-08-05,2.99,2.99,2.81,2.81,812,2.99,2.99,2.81,2.81,812,0.0,1.0
2025-08-06,2.84,3.0,2.8101,2.82,2095,2.84,3.0,2.8101,2.82,2095,0.0,1.0
2025-08-07,2.81,2.81,2.81,2.81,629,2.81,2.81,2.81,2.81,629,0.0,1.0
2025-08-08,2.93,2.93,2.875,2.8981,789,2.93,2.93,2.875,2.8981,789,0.0,1.0
2025-08-11,3.45,3.49,2.99,2.99,135692,3.45,3.49,2.99,2.99,135692,0.0,1.0
2025-08-12,3.38,3.38,3.1035,3.29,19700,3.38,3.38,3.1035,3.29,19700,0.0,1.0
2025-08-13,3.02,3.28,3.0001,3.28,5374,3.02,3.28,3.0001,3.28,5374,0.0,1.0
2025-08-14,3.02,3.02,3.02,3.02,1659,3.02,3.02,3.02,3.02,1659,0.0,1.0
2025-08-15,3.11,3.13,2.99,2.99,1476,3.11,3.13,2.99,2.99,1476,0.0,1.0
2025-08-18,3.06,3.15,3.03,3.0605,9189,3.06,3.15,3.03,3.0605,9189,0.0,1.0
2025-08-19,3.067,3.067,3.05,3.0592,2088,3.067,3.067,3.05,3.0592,2088,0.0,1.0
2025-08-20,3.06,3.185,3.05,3.05,4763,3.06,3.185,3.05,3.05,4763,0.0,1.0
2025-08-21,2.91,3.16,2.9,3.09,11350,2.91,3.16,2.9,3.09,11350,0.0,1.0
2025-08-22,3.07,3.07,3.07,3.07,1000,3.07,3.07,3.07,3.07,1000,0.0,1.0
2025-08-25,3.01,3.24,2.9918,3.22,1425,3.01,3.24,2.9918,3.22,1425,0.0,1.0
2025-08-26,3.001,3.01,3.0,3.01,1554,3.001,3.01,3.0,3.01,1554,0.0,1.0
2025-08-27,2.9,3.07,2.9,3.06,4196,2.9,3.07,2.9,3.06,4196,0.0,1.0
2025-08-28,2.815,3.07,2.815,3.06,3664,2.815,3.07,2.815,3.06,3664,0.0,1.0
2025-08-29,2.8001,2.81,2.8001,2.81,1552,2.8001,2.81,2.8001,2.81,1552,0.0,1.0
2025-09-02,2.81,2.81,2.81,2.81,894,2.81,2.81,2.81,2.81,894,0.0,1.0
2025-09-03,2.755,2.81,2.75,2.81,4398,2.755,2.81,2.75,2.81,4398,0.0,1.0
2025-09-04,2.75,2.98,2.7101,2.85,8268,2.75,2.98,2.7101,2.85,8268,0.0,1.0
2025-09-05,2.7399,2.76,2.67,2.75,3351,2.7399,2.76,2.67,2.75,3351,0.0,1.0
2025-09-08,2.49,2.6,2.485,2.6,1281,2.49,2.6,2.485,2.6,1281,0.0,1.0
2025-09-09,2.65,2.8659,2.5225,2.75,9911,2.65,2.8659,2.5225,2.75,9911,0.0,1.0
2025-09-10,2.6801,2.8499,2.62,2.8499,2867,2.6801,2.8499,2.62,2.8499,2867,0.0,1.0
2025-09-11,2.627,2.7696,2.56,2.56,857,2.627,2.7696,2.56,2.56,857,0.0,1.0
2025-09-12,2.745,2.7477,2.53,2.7477,6814,2.745,2.7477,2.53,2.7477,6814,0.0,1.0
2025-09-15,2.63,2.76,2.63,2.76,527,2.63,2.76,2.63,2.76,527,0.0,1.0
2025-09-16,2.75,2.75,2.69,2.69,401,2.75,2.75,2.69,2.69,401,0.0,1.0
2025-09-17,2.74,2.7441,2.74,2.74,1724,2.74,2.7441,2.74,2.74,1724,0.0,1.0
2025-09-18,2.63,2.69,2.63,2.67,1434,2.63,2.69,2.63,2.67,1434,0.0,1.0
2025-09-19,2.74,2.74,2.55,2.675,1987,2.74,2.74,2.55,2.675,1987,0.0,1.0
2025-09-22,2.56,2.62,2.55,2.62,2837,2.56,2.62,2.55,2.62,2837,0.0,1.0
2025-09-23,1.951,2.7299,1.81,2.61,84933,1.951,2.7299,1.81,2.61,84933,0.0,1.0
2025-09-24,2.26,2.5,2.11,2.11,165795,2.26,2.5,2.11,2.11,165795,0.0,1.0
2025-09-25,2.37,2.383,2.1104,2.31,12107,2.37,2.383,2.1104,2.31,12107,0.0,1.0
2025-09-26,2.31,2.3995,2.23,2.23,9258,2.31,2.3995,2.23,2.23,9258,0.0,1.0
2025-09-29,2.38,2.38,2.16,2.19,22562,2.38,2.38,2.16,2.19,22562,0.0,1.0
2025-09-30,2.693,2.7,2.275,2.31,24225,2.693,2.7,2.275,2.31,24225,0.0,1.0
2025-10-01,2.615,2.65,2.52,2.52,7179,2.615,2.65,2.52,2.52,7179,0.0,1.0
2025-10-02,4.01,5.02,2.5,2.7,4811663,4.01,5.02,2.5,2.7,4811663,0.0,1.0
2025-10-03,3.84,4.1899,3.4101,4.18,240211,3.84,4.1899,3.4101,4.18,240211,0.0,1.0
2025-10-06,3.9198,4.1898,3.42,3.53,113349,3.9198,4.1898,3.42,3.53,113349,0.0,1.0
2025-10-07,3.98,4.04,3.6333,3.97,23899,3.98,4.04,3.6333,3.97,23899,0.0,1.0
2025-10-08,3.65,4.26,3.6,3.93,61461,3.65,4.26,3.6,3.93,61461,0.0,1.0
2025-10-09,3.07,3.9055,2.71,3.64,110771,3.07,3.9055,2.71,3.64,110771,0.0,1.0
2025-10-10,2.95,3.12,2.95,3.08,29739,2.95,3.12,2.95,3.08,29739,0.0,1.0
2025-10-13,2.92,3.1599,2.91,3.0,24742,2.92,3.1599,2.91,3.0,24742,0.0,1.0
2025-10-14,3.05,3.3499,2.9001,3.1293,303008,3.05,3.3499,2.9001,3.1293,303008,0.0,1.0
2025-10-15,3.37,3.5,3.04,3.04,65994,3.37,3.5,3.04,3.04,65994,0.0,1.0
2025-10-16,3.33,3.5445,3.26,3.26,100158,3.33,3.5445,3.26,3.26,100158,0.0,1.0
2025-10-17,3.28,3.43,3.2798,3.33,47468,3.28,3.43,3.2798,3.33,47468,0.0,1.0
2025-10-20,3.25,3.4,3.24,3.38,14414,3.25,3.4,3.24,3.38,14414,0.0,1.0
2025-10-21,3.33,3.3499,3.16,3.19,11403,3.33,3.3499,3.16,3.19,11403,0.0,1.0
2025-10-22,3.3,3.39,3.3,3.34,5990,3.3,3.39,3.3,3.34,5990,0.0,1.0
2025-10-23,3.42,3.44,3.23,3.29,15442,3.42,3.44,3.23,3.29,15442,0.0,1.0
2025-10-24,3.39,3.47,3.39,3.41,6013,3.39,3.47,3.39,3.41,6013,0.0,1.0
2025-10-27,3.3092,3.3899,3.2514,3.29,7123,3.3092,3.3899,3.2514,3.29,7123,0.0,1.0
2025-10-28,3.27,3.4841,3.26,3.26,20672,3.27,3.4841,3.26,3.26,20672,0.0,1.0
2025-10-29,3.52,3.7065,3.31,3.51,64067,3.52,3.7065,3.31,3.51,64067,0.0,1.0
2025-10-30,3.52,3.82,3.34,3.45,43476,3.52,3.82,3.34,3.45,43476,0.0,1.0
2025-10-31,3.79,3.99,3.4233,3.58,52444,3.79,3.99,3.4233,3.58,52444,0.0,1.0
2025-11-03,3.75,3.84,3.64,3.68,12927,3.75,3.84,3.64,3.68,12927,0.0,1.0
2025-11-04,3.64,3.76,3.31,3.58,114361,3.64,3.76,3.31,3.58,114361,0.0,1.0
2025-11-05,3.66,3.96,3.5515,3.96,24076,3.66,3.96,3.5515,3.96,24076,0.0,1.0
2025-11-06,3.645,3.7599,3.55,3.55,15368,3.645,3.7599,3.55,3.55,15368,0.0,1.0
2025-11-07,3.63,3.76,3.5,3.5799,35599,3.63,3.76,3.5,3.5799,35599,0.0,1.0
2025-11-10,3.5799,3.87,3.478993,3.76,104446,3.5799,3.87,3.478993,3.76,104446,0.0,1.0
2025-11-11,3.52,3.8036,3.51,3.7,35570,3.52,3.8036,3.51,3.7,35570,0.0,1.0
2025-11-12,3.57,3.7253,3.51,3.51,19663,3.57,3.7253,3.51,3.51,19663,0.0,1.0
2025-11-13,3.4799,3.6574,3.395,3.53,23680,3.4799,3.6574,3.395,3.53,23680,0.0,1.0
2025-11-14,3.2,3.65,3.2,3.47,67896,3.2,3.65,3.2,3.47,67896,0.0,1.0
2025-11-17,3.27,3.39,3.15,3.15,42734,3.27,3.39,3.15,3.15,42734,0.0,1.0
2025-11-18,3.09,3.3785,3.01,3.35,50732,3.09,3.3785,3.01,3.35,50732,0.0,1.0
2025-11-19,2.98,3.11,2.92,3.07,40823,2.98,3.11,2.92,3.07,40823,0.0,1.0
2025-11-20,2.09,3.48,1.98,3.08,247911,2.09,3.48,1.98,3.08,247911,0.0,1.0
2025-11-21,1.8,2.34,1.775,2.11,42361,1.8,2.34,1.775,2.11,42361,0.0,1.0
2025-11-24,1.82,1.855,1.7901,1.85,9773,1.82,1.855,1.7901,1.85,9773,0.0,1.0
2025-11-25,1.8,2.0159,1.7901,2.0159,11874,1.8,2.0159,1.7901,2.0159,11874,0.0,1.0
2025-11-26,1.825,1.9299,1.8013,1.89,8847,1.825,1.9299,1.8013,1.89,8847,0.0,1.0