date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-01-16,11.59,11.97,11.35,11.4,1142059,11.59,11.97,11.35,11.4,1142059,0.0,1.0
2020-01-17,11.63,11.7,11.5,11.59,215460,11.63,11.7,11.5,11.59,215460,0.0,1.0
2020-01-21,11.89,11.9,11.55,11.65,166164,11.89,11.9,11.55,11.65,166164,0.0,1.0
2020-01-22,11.79,11.89,11.6,11.89,95040,11.79,11.89,11.6,11.89,95040,0.0,1.0
2020-01-23,11.6798,11.79,11.5,11.6,123950,11.6798,11.79,11.5,11.6,123950,0.0,1.0
2020-01-24,11.68,11.7,11.55,11.67,80148,11.68,11.7,11.55,11.67,80148,0.0,1.0
2020-01-27,11.5,11.65,11.47,11.6,61127,11.5,11.65,11.47,11.6,61127,0.0,1.0
2020-01-28,11.5,11.56,11.32,11.5,64923,11.5,11.56,11.32,11.5,64923,0.0,1.0
2020-01-29,11.53,11.6244,11.5,11.5,72029,11.53,11.6244,11.5,11.5,72029,0.0,1.0
2020-01-30,11.6,11.6,11.51,11.52,45686,11.6,11.6,11.51,11.52,45686,0.0,1.0
2020-01-31,11.59,11.6,11.5,11.6,26017,11.59,11.6,11.5,11.6,26017,0.0,1.0
2020-02-03,11.49,11.6,11.4582,11.6,37102,11.49,11.6,11.4582,11.6,37102,0.0,1.0
2020-02-04,11.54,11.56,11.459,11.49,43307,11.54,11.56,11.459,11.49,43307,0.0,1.0
2020-02-05,11.5,11.55,11.37,11.55,93828,11.5,11.55,11.37,11.55,93828,0.0,1.0
2020-02-06,11.4,11.45,11.4,11.45,32449,11.4,11.45,11.4,11.45,32449,0.0,1.0
2020-02-07,11.49,11.5,11.4006,11.43,77847,11.49,11.5,11.4006,11.43,77847,0.0,1.0
2020-02-10,11.49,11.5,11.37,11.5,52112,11.49,11.5,11.37,11.5,52112,0.0,1.0
2020-02-11,11.44,11.5,11.37,11.5,29529,11.44,11.5,11.37,11.5,29529,0.0,1.0
2020-02-12,11.38,11.47,11.37,11.44,78801,11.38,11.47,11.37,11.44,78801,0.0,1.0
2020-02-13,11.28,11.42,11.25,11.32,32236,11.28,11.42,11.25,11.32,32236,0.0,1.0
2020-02-14,11.25,11.28,11.25,11.25,42380,11.25,11.28,11.25,11.25,42380,0.0,1.0
2020-02-18,11.21,11.3,11.21,11.29,15462,11.21,11.3,11.21,11.29,15462,0.0,1.0
2020-02-19,10.85,11.26,10.81,11.26,75204,10.85,11.26,10.81,11.26,75204,0.0,1.0
2020-02-20,11.0,11.04,10.86,10.8774,54592,11.0,11.04,10.86,10.8774,54592,0.0,1.0
2020-02-21,11.02,11.04,10.96,10.98,24034,11.02,11.04,10.96,10.98,24034,0.0,1.0
2020-02-24,10.87,10.95,10.85,10.95,43999,10.87,10.95,10.85,10.95,43999,0.0,1.0
2020-02-25,10.66,10.8535,10.57,10.8535,27502,10.66,10.8535,10.57,10.8535,27502,0.0,1.0
2020-02-26,10.51,10.826,10.31,10.67,111411,10.51,10.826,10.31,10.67,111411,0.0,1.0
2020-02-27,10.43,10.66,10.43,10.66,73271,10.43,10.66,10.43,10.66,73271,0.0,1.0
2020-02-28,10.2,10.4244,10.16,10.27,64453,10.2,10.4244,10.16,10.27,64453,0.0,1.0
2020-03-02,10.33,10.38,10.14,10.14,107557,10.33,10.38,10.14,10.14,107557,0.0,1.0
2020-03-03,10.06,10.35,10.06,10.313,58835,10.06,10.35,10.06,10.313,58835,0.0,1.0
2020-03-04,10.19,10.28,10.06,10.1525,86546,10.19,10.28,10.06,10.1525,86546,0.0,1.0
2020-03-05,9.95,10.13,9.93,10.06,65599,9.95,10.13,9.93,10.06,65599,0.0,1.0
2020-03-06,9.98,9.99,9.77,9.87,46369,9.98,9.99,9.77,9.87,46369,0.0,1.0
2020-03-09,9.0,9.74,9.0,9.71,30257,9.0,9.74,9.0,9.71,30257,0.0,1.0
2020-03-10,9.04,9.23,9.01,9.22,50816,9.04,9.23,9.01,9.22,50816,0.0,1.0
2020-03-11,8.45,9.0592,8.4,9.0,40459,8.45,9.0592,8.4,9.0,40459,0.0,1.0
2020-03-12,7.71,8.19,7.71,8.19,70564,7.71,8.19,7.71,8.19,70564,0.0,1.0
2020-03-13,8.06,8.14,7.76,7.77,82059,8.06,8.14,7.76,7.77,82059,0.0,1.0
2020-03-16,6.92,7.6151,6.76,7.6,101999,6.92,7.6151,6.76,7.6,101999,0.0,1.0
2020-03-17,7.18,7.27,6.52,7.0,84417,7.18,7.27,6.52,7.0,84417,0.0,1.0
2020-03-18,6.43,7.15,6.41,6.99,35571,6.43,7.15,6.41,6.99,35571,0.0,1.0
2020-03-19,6.91,7.01,6.25,6.25,29813,6.91,7.01,6.25,6.25,29813,0.0,1.0
2020-03-20,6.6,6.99,6.585,6.84,51023,6.6,6.99,6.585,6.84,51023,0.0,1.0
2020-03-23,6.42,6.5897,6.07,6.5897,26706,6.42,6.5897,6.07,6.5897,26706,0.0,1.0
2020-03-24,6.76,7.25,6.49,6.49,28866,6.76,7.25,6.49,6.49,28866,0.0,1.0
2020-03-25,6.58,6.778,6.51,6.51,47450,6.58,6.778,6.51,6.51,47450,0.0,1.0
2020-03-26,6.95,7.015,6.57,6.57,28656,6.95,7.015,6.57,6.57,28656,0.0,1.0
2020-03-27,6.76,6.84,6.63,6.75,4137,6.76,6.84,6.63,6.75,4137,0.0,1.0
2020-03-30,6.7,6.9,6.62,6.85,29034,6.7,6.9,6.62,6.85,29034,0.0,1.0
2020-03-31,6.9,6.9,6.791,6.791,4758,6.9,6.9,6.791,6.791,4758,0.0,1.0
2020-04-01,6.8,6.9,6.62,6.62,12197,6.8,6.9,6.62,6.62,12197,0.0,1.0
2020-04-02,6.82,6.85,6.8,6.8238,7627,6.82,6.85,6.8,6.8238,7627,0.0,1.0
2020-04-03,6.8,6.86,6.8,6.8,10120,6.8,6.86,6.8,6.8,10120,0.0,1.0
2020-04-06,6.95,7.0,6.86,6.86,26584,6.95,7.0,6.86,6.86,26584,0.0,1.0
2020-04-07,8.0,8.0,6.8634,7.0,31080,8.0,8.0,6.8634,7.0,31080,0.0,1.0
2020-04-08,8.49,8.49,7.6757,7.84,4458,8.49,8.49,7.6757,7.84,4458,0.0,1.0
2020-04-09,8.25,8.45,7.56,8.4,6595,8.25,8.45,7.56,8.4,6595,0.0,1.0
2020-04-13,8.65,8.65,8.3,8.3,13805,8.65,8.65,8.3,8.3,13805,0.0,1.0
2020-04-14,8.33,8.785,8.33,8.71,13604,8.33,8.785,8.33,8.71,13604,0.0,1.0
2020-04-15,8.09,8.52,8.0,8.1642,2901,8.09,8.52,8.0,8.1642,2901,0.0,1.0
2020-04-16,8.05,8.38,8.04,8.05,6717,8.05,8.38,8.04,8.05,6717,0.0,1.0
2020-04-17,8.29,8.3,8.29,8.3,531,8.29,8.3,8.29,8.3,531,0.0,1.0
2020-04-20,8.11,8.2321,8.06,8.2321,1998,8.11,8.2321,8.06,8.2321,1998,0.0,1.0
2020-04-21,8.29,8.29,8.29,8.29,285,8.29,8.29,8.29,8.29,285,0.0,1.0
2020-04-22,8.01,8.47,8.0,8.47,8039,8.01,8.47,8.0,8.47,8039,0.0,1.0
2020-04-23,7.75,8.07,7.5,8.07,19809,7.75,8.07,7.5,8.07,19809,0.0,1.0
2020-04-24,7.99,8.225,7.6921,7.77,10843,7.99,8.225,7.6921,7.77,10843,0.0,1.0
2020-04-27,7.88,8.39,7.775,7.79,7754,7.88,8.39,7.775,7.79,7754,0.0,1.0
2020-04-28,8.0,8.0,7.7888,7.99,5658,8.0,8.0,7.7888,7.99,5658,0.0,1.0
2020-04-29,8.06,8.25,7.82,7.91,24483,8.06,8.25,7.82,7.91,24483,0.0,1.0
2020-04-30,8.1,8.2354,8.0001,8.0001,7471,8.1,8.2354,8.0001,8.0001,7471,0.0,1.0
2020-05-01,8.05,8.15,8.05,8.1,2419,8.05,8.15,8.05,8.1,2419,0.0,1.0
2020-05-04,8.28,8.285,8.0,8.18,2375,8.28,8.285,8.0,8.18,2375,0.0,1.0
2020-05-05,8.24,8.302,8.04,8.302,12418,8.24,8.302,8.04,8.302,12418,0.0,1.0
2020-05-06,8.23,8.23,8.04,8.0598,2207,8.23,8.23,8.04,8.0598,2207,0.0,1.0
2020-05-07,8.25,8.25,8.05,8.09,3232,8.25,8.25,8.05,8.09,3232,0.0,1.0
2020-05-08,8.24,8.24,8.05,8.15,10772,8.24,8.24,8.05,8.15,10772,0.0,1.0
2020-05-11,8.1136,8.1136,8.1136,8.1136,554,8.1136,8.1136,8.1136,8.1136,554,0.0,1.0
2020-05-12,8.03,8.25,8.03,8.25,8714,8.03,8.25,8.03,8.25,8714,0.0,1.0
2020-05-13,8.03,8.25,8.03,8.06,30290,8.03,8.25,8.03,8.06,30290,0.0,1.0
2020-05-14,7.82,8.135,7.82,8.135,10195,7.82,8.135,7.82,8.135,10195,0.0,1.0
2020-05-15,8.0,8.0,7.7,7.82,14317,8.0,8.0,7.7,7.82,14317,0.0,1.0
2020-05-18,7.75,7.99,7.75,7.78,12911,7.75,7.99,7.75,7.78,12911,0.0,1.0
2020-05-19,7.865,7.95,7.77,7.92,2950,7.865,7.95,7.77,7.92,2950,0.0,1.0
2020-05-20,8.0,8.01,7.9,7.9865,10675,8.0,8.01,7.9,7.9865,10675,0.0,1.0
2020-05-21,8.2,8.2,7.78,7.98,8934,8.2,8.2,7.78,7.98,8934,0.0,1.0
2020-05-22,8.0,8.2,7.92,8.01,3706,8.0,8.2,7.92,8.01,3706,0.0,1.0
2020-05-26,8.15,8.2,7.86,7.86,4974,8.15,8.2,7.86,7.86,4974,0.0,1.0
2020-05-27,8.38,8.39,8.13,8.15,14273,8.38,8.39,8.13,8.15,14273,0.0,1.0
2020-05-28,8.44,8.44,8.1571,8.1571,8497,8.44,8.44,8.1571,8.1571,8497,0.0,1.0
2020-05-29,8.81,8.94,8.25,8.335,21138,8.81,8.94,8.25,8.335,21138,0.0,1.0
2020-06-01,8.58,8.8,8.43,8.8,9541,8.58,8.8,8.43,8.8,9541,0.0,1.0
2020-06-02,8.98,8.99,8.5801,8.6,22534,8.98,8.99,8.5801,8.6,22534,0.0,1.0
2020-06-03,9.0,9.0,8.93,8.99,4547,9.0,9.0,8.93,8.99,4547,0.0,1.0
2020-06-04,9.15,9.23,8.75,8.75,34749,9.15,9.23,8.75,8.75,34749,0.0,1.0
2020-06-05,9.46,9.46,9.0612,9.09,34210,9.46,9.46,9.0612,9.09,34210,0.0,1.0
2020-06-08,9.6,9.6,9.15,9.49,17880,9.6,9.6,9.15,9.49,17880,0.0,1.0
2020-06-09,9.59,9.6,9.5,9.55,8537,9.59,9.6,9.5,9.55,8537,0.0,1.0
2020-06-10,9.23,9.6,9.205,9.58,30832,9.23,9.6,9.205,9.58,30832,0.0,1.0
2020-06-11,8.54,9.44,8.54,9.32,36320,8.54,9.44,8.54,9.32,36320,0.0,1.0
2020-06-12,9.24,9.45,8.84,8.84,30645,9.24,9.45,8.84,8.84,30645,0.0,1.0
2020-06-15,9.38,9.6,9.1,9.19,51342,9.38,9.6,9.1,9.19,51342,0.0,1.0
2020-06-16,9.58,9.6,9.485,9.6,30713,9.58,9.6,9.485,9.6,30713,0.0,1.0
2020-06-17,9.64,9.72,9.37,9.44,57570,9.64,9.72,9.37,9.44,57570,0.0,1.0
2020-06-18,9.41,9.6,9.4,9.49,32985,9.41,9.6,9.4,9.49,32985,0.0,1.0
2020-06-19,8.91,9.6,8.85,9.465,168588,8.91,9.6,8.85,9.465,168588,0.0,1.0
2020-06-22,9.07,9.26,8.9,9.05,43791,9.07,9.26,8.9,9.05,43791,0.0,1.0
2020-06-23,9.16,9.19,8.87,9.05,48299,9.16,9.19,8.87,9.05,48299,0.0,1.0
2020-06-24,8.92,9.1,8.81,9.03,21301,8.92,9.1,8.81,9.03,21301,0.0,1.0
2020-06-25,8.39,8.92,8.01,8.9,30884,8.39,8.92,8.01,8.9,30884,0.0,1.0
2020-06-26,8.59,8.8,8.21,8.21,644417,8.59,8.8,8.21,8.21,644417,0.0,1.0
2020-06-29,8.61,8.74,8.37,8.55,16800,8.61,8.74,8.37,8.55,16800,0.0,1.0
2020-06-30,8.74,8.74,8.32,8.56,13700,8.74,8.74,8.32,8.56,13700,0.0,1.0
2020-07-01,8.5,8.77,8.44,8.59,25000,8.5,8.77,8.44,8.59,25000,0.0,1.0
2020-07-02,8.8,8.8,8.49,8.5,8800,8.8,8.8,8.49,8.5,8800,0.0,1.0
2020-07-06,8.93,8.93,8.65,8.75,13200,8.93,8.93,8.65,8.75,13200,0.0,1.0
2020-07-07,8.46,8.73,8.4,8.62,6700,8.46,8.73,8.4,8.62,6700,0.0,1.0
2020-07-08,8.25,8.52,7.45,8.52,30400,8.25,8.525,7.45,8.52,30400,0.0,1.0
2020-07-09,7.76,8.34,7.59,8.31,24900,7.76,8.34,7.59,8.31,24900,0.0,1.0
2020-07-10,7.65,7.65,7.37,7.43,27400,7.65,7.65,7.37,7.43,27400,0.0,1.0
2020-07-13,7.72,7.8,7.35,7.35,4600,7.72,7.795,7.35,7.35,4600,0.0,1.0
2020-07-14,7.8,7.8,7.7,7.7,1800,7.8,7.8,7.7,7.7,1800,0.0,1.0
2020-07-15,8.15,8.4,7.63,7.85,25500,8.15,8.4,7.63,7.85,25500,0.0,1.0
2020-07-16,8.35,8.44,8.09,8.15,10000,8.35,8.44,8.089,8.15,10000,0.0,1.0
2020-07-17,8.37,8.4,8.09,8.21,3900,8.37,8.4,8.09,8.21,3900,0.0,1.0
2020-07-20,8.31,8.31,8.222,8.31,9051,8.31,8.31,8.222,8.31,9051,0.0,1.0
2020-07-21,8.43,8.44,8.36,8.43,11145,8.43,8.44,8.36,8.43,11145,0.0,1.0
2020-07-22,8.2,8.3384,8.12,8.26,5489,8.2,8.3384,8.12,8.26,5489,0.0,1.0
2020-07-23,8.14,8.28,8.04,8.28,8720,8.14,8.28,8.04,8.28,8720,0.0,1.0
2020-07-24,7.89,8.25,7.8,8.25,11317,7.89,8.25,7.8,8.25,11317,0.0,1.0
2020-07-27,8.32,8.32,7.7468,7.95,16408,8.32,8.32,7.7468,7.95,16408,0.0,1.0
2020-07-28,7.94,8.08,7.7801,8.08,7190,7.94,8.08,7.7801,8.08,7190,0.0,1.0
2020-07-29,8.4,8.4,7.94,7.94,14267,8.4,8.4,7.94,7.94,14267,0.0,1.0
2020-07-30,7.9,8.13,7.9,8.05,3449,7.9,8.13,7.9,8.05,3449,0.0,1.0
2020-07-31,7.89,7.97,7.8501,7.97,8159,7.89,7.97,7.8501,7.97,8159,0.0,1.0
2020-08-03,7.75,7.85,7.73,7.85,8958,7.75,7.85,7.73,7.85,8958,0.0,1.0
2020-08-04,7.75,7.75,7.73,7.73,2222,7.75,7.75,7.73,7.73,2222,0.0,1.0
2020-08-05,8.0,8.0,7.6,7.75,12591,8.0,8.0,7.6,7.75,12591,0.0,1.0
2020-08-06,7.98,7.99,7.75,7.75,8004,7.98,7.99,7.75,7.75,8004,0.0,1.0
2020-08-07,8.0,8.0,7.69,7.69,8681,8.0,8.0,7.69,7.69,8681,0.0,1.0
2020-08-10,8.21,8.21,7.65,7.68,14171,8.21,8.21,7.65,7.68,14171,0.0,1.0
2020-08-11,7.89,8.125,7.75,8.09,10919,7.89,8.125,7.75,8.09,10919,0.0,1.0
2020-08-12,7.72,7.78,7.68,7.78,7490,7.72,7.78,7.68,7.78,7490,0.0,1.0
2020-08-13,7.75,7.75,7.5,7.5,4154,7.75,7.75,7.5,7.5,4154,0.0,1.0
2020-08-14,7.69,7.74,7.35,7.45,9445,7.69,7.74,7.35,7.45,9445,0.0,1.0
2020-08-17,7.43,7.495,7.33,7.4,10726,7.43,7.495,7.33,7.4,10726,0.0,1.0
2020-08-18,7.3,7.41,7.25,7.39,8318,7.3,7.41,7.25,7.39,8318,0.0,1.0
2020-08-19,7.3,7.475,7.3,7.3,11148,7.3,7.475,7.3,7.3,11148,0.0,1.0
2020-08-20,7.25,7.3,7.2,7.3,10472,7.25,7.3,7.2,7.3,10472,0.0,1.0
2020-08-21,7.16,7.25,7.12,7.25,8117,7.16,7.25,7.12,7.25,8117,0.0,1.0
2020-08-24,7.22,7.305,7.05,7.1,18981,7.22,7.305,7.05,7.1,18981,0.0,1.0
2020-08-25,7.29,7.39,7.1,7.25,22620,7.29,7.39,7.1,7.25,22620,0.0,1.0
2020-08-26,7.12,7.1958,7.08,7.1958,8062,7.12,7.1958,7.08,7.1958,8062,0.0,1.0
2020-08-27,7.16,7.21,7.15,7.15,31386,7.16,7.21,7.15,7.15,31386,0.0,1.0
2020-08-28,7.32,7.36,7.15,7.15,8916,7.32,7.36,7.15,7.15,8916,0.0,1.0
2020-08-31,7.07,7.175,7.05,7.175,32644,7.07,7.175,7.05,7.175,32644,0.0,1.0
2020-09-01,7.11,7.35,7.03,7.0302,21818,7.11,7.35,7.03,7.0302,21818,0.0,1.0
2020-09-02,7.07,7.38,7.07,7.1501,9268,7.07,7.38,7.07,7.1501,9268,0.0,1.0
2020-09-03,7.03,7.28,7.01,7.06,25152,7.03,7.28,7.01,7.06,25152,0.0,1.0
2020-09-04,7.3,7.3,7.01,7.01,16462,7.3,7.3,7.01,7.01,16462,0.0,1.0
2020-09-08,7.24,7.31,7.205,7.26,8259,7.24,7.31,7.205,7.26,8259,0.0,1.0
2020-09-09,7.18,7.26,7.11,7.26,17329,7.18,7.26,7.11,7.26,17329,0.0,1.0
2020-09-10,7.26,7.3499,7.19,7.25,23978,7.26,7.3499,7.19,7.25,23978,0.0,1.0
2020-09-11,7.75,7.8686,7.2,7.2001,57167,7.75,7.8686,7.2,7.2001,57167,0.0,1.0
2020-09-14,7.9,7.94,7.405,7.73,5762,7.9,7.94,7.405,7.73,5762,0.0,1.0
2020-09-15,7.67,7.82,7.56,7.6,3641,7.67,7.82,7.56,7.6,3641,0.0,1.0
2020-09-16,7.87,7.9,7.5766,7.5766,4683,7.87,7.9,7.5766,7.5766,4683,0.0,1.0
2020-09-17,7.9,7.9,7.27,7.27,1425,7.9,7.9,7.27,7.27,1425,0.0,1.0
2020-09-18,7.9,7.93,7.6,7.93,28883,7.9,7.93,7.6,7.93,28883,0.0,1.0
2020-09-21,7.56,7.65,7.51,7.52,5503,7.56,7.65,7.51,7.52,5503,0.0,1.0
2020-09-22,7.43,7.5727,7.323,7.5727,7283,7.43,7.5727,7.323,7.5727,7283,0.0,1.0
2020-09-23,7.26,7.54,7.11,7.4,24713,7.26,7.54,7.11,7.4,24713,0.0,1.0
2020-09-24,7.87,7.87,7.14,7.4479,17456,7.87,7.87,7.14,7.4479,17456,0.0,1.0
2020-09-25,7.58,7.79,7.52,7.52,7138,7.58,7.79,7.52,7.52,7138,0.0,1.0
2020-09-28,7.61,7.7799,7.35,7.69,7260,7.61,7.7799,7.35,7.69,7260,0.0,1.0
2020-09-29,7.7,7.7,7.7,7.7,906,7.7,7.7,7.7,7.7,906,0.0,1.0
2020-09-30,7.62,7.6249,7.62,7.6249,1635,7.62,7.6249,7.62,7.6249,1635,0.0,1.0
2020-10-01,7.57,7.7,7.57,7.61,3303,7.57,7.7,7.57,7.61,3303,0.0,1.0
2020-10-02,7.65,7.7,7.65,7.7,3248,7.65,7.7,7.65,7.7,3248,0.0,1.0
2020-10-05,7.75,7.75,7.71,7.75,5021,7.75,7.75,7.71,7.75,5021,0.0,1.0
2020-10-06,7.78,7.87,7.6222,7.75,6022,7.78,7.87,7.6222,7.75,6022,0.0,1.0
2020-10-07,7.87,7.87,7.5,7.87,25711,7.87,7.87,7.5,7.87,25711,0.0,1.0
2020-10-08,7.73,7.74,7.51,7.61,9272,7.73,7.74,7.51,7.61,9272,0.0,1.0
2020-10-09,7.84,7.84,7.5,7.51,3677,7.84,7.84,7.5,7.51,3677,0.0,1.0
2020-10-12,7.87,7.87,7.84,7.87,5716,7.87,7.87,7.84,7.87,5716,0.0,1.0
2020-10-13,7.76,7.86,7.5787,7.86,6772,7.76,7.86,7.5787,7.86,6772,0.0,1.0
2020-10-14,7.76,7.85,7.71,7.85,1859,7.76,7.85,7.71,7.85,1859,0.0,1.0
2020-10-15,7.82,7.85,7.75,7.84,6282,7.82,7.85,7.75,7.84,6282,0.0,1.0
2020-10-16,7.78,7.7891,7.62,7.62,5608,7.78,7.7891,7.62,7.62,5608,0.0,1.0
2020-10-19,7.62,7.645,7.62,7.645,2661,7.62,7.645,7.62,7.645,2661,0.0,1.0
2020-10-20,7.87,7.87,7.64,7.64,8344,7.87,7.87,7.64,7.64,8344,0.0,1.0
2020-10-21,7.87,7.87,7.75,7.75,8433,7.87,7.87,7.75,7.75,8433,0.0,1.0
2020-10-22,7.8,7.92,7.6,7.87,6584,7.8,7.92,7.6,7.87,6584,0.0,1.0
2020-10-23,7.92,7.99,7.8901,7.92,8891,7.92,7.99,7.8901,7.92,8891,0.0,1.0
2020-10-26,8.06,8.06,7.91,7.96,17150,8.06,8.06,7.91,7.96,17150,0.0,1.0
2020-10-27,8.0,8.0,8.0,8.0,3006,8.0,8.0,8.0,8.0,3006,0.0,1.0
2020-10-28,7.89,8.045,7.77,8.045,10065,7.89,8.045,7.77,8.045,10065,0.0,1.0
2020-10-29,7.95,7.95,7.81,7.87,3736,7.95,7.95,7.81,7.87,3736,0.0,1.0
2020-10-30,7.9,7.95,7.78,7.79,8339,7.9,7.95,7.78,7.79,8339,0.0,1.0
2020-11-02,7.95,7.98,7.95,7.98,2778,7.95,7.98,7.95,7.98,2778,0.0,1.0
2020-11-03,8.05,8.05,7.97,7.98,35055,8.05,8.05,7.97,7.98,35055,0.0,1.0
2020-11-04,7.98,8.0,7.8376,7.96,11871,7.98,8.0,7.8376,7.96,11871,0.0,1.0
2020-11-05,8.05,8.1,7.9389,7.97,12482,8.05,8.1,7.9389,7.97,12482,0.0,1.0
2020-11-06,7.95,8.092,7.95,8.05,12974,7.95,8.092,7.95,8.05,12974,0.0,1.0
2020-11-09,8.31,8.5,8.08,8.08,44166,8.31,8.5,8.08,8.08,44166,0.0,1.0
2020-11-10,8.62,8.69,8.4,8.45,44508,8.62,8.69,8.4,8.45,44508,0.0,1.0
2020-11-11,8.63,8.65,8.5,8.63,9158,8.63,8.65,8.5,8.63,9158,0.0,1.0
2020-11-12,8.53,8.6,8.53,8.55,57514,8.53,8.6,8.53,8.55,57514,0.0,1.0
2020-11-13,8.6,8.63,8.54,8.54,20377,8.6,8.63,8.54,8.54,20377,0.0,1.0
2020-11-16,8.84,8.87,8.65,8.65,12655,8.84,8.87,8.65,8.65,12655,0.0,1.0
2020-11-17,8.7,8.83,8.7,8.83,6757,8.7,8.83,8.7,8.83,6757,0.0,1.0
2020-11-18,8.56,8.765,8.56,8.765,5218,8.56,8.765,8.56,8.765,5218,0.0,1.0
2020-11-19,8.94,8.94,8.58,8.585,8305,8.94,8.94,8.58,8.585,8305,0.0,1.0
2020-11-20,8.81,8.93,8.76,8.76,7473,8.81,8.93,8.76,8.76,7473,0.0,1.0
2020-11-23,8.82,8.94,8.82,8.87,7533,8.82,8.94,8.82,8.87,7533,0.0,1.0
2020-11-24,8.89,8.99,8.89,8.92,13068,8.89,8.99,8.89,8.92,13068,0.0,1.0
2020-11-25,9.1,9.16,8.9,8.91,13491,9.1,9.16,8.9,8.91,13491,0.0,1.0
2020-11-27,8.89,8.89,8.84,8.84,1660,8.89,8.89,8.84,8.84,1660,0.0,1.0
2020-11-30,8.75,8.82,8.65,8.8,10243,8.75,8.82,8.65,8.8,10243,0.0,1.0
2020-12-01,8.68,8.9061,8.66,8.9061,4256,8.68,8.9061,8.66,8.9061,4256,0.0,1.0
2020-12-02,8.55,8.75,8.55,8.69,7992,8.55,8.75,8.55,8.69,7992,0.0,1.0
2020-12-03,8.61,8.7,8.58,8.69,17446,8.61,8.7,8.58,8.69,17446,0.0,1.0
2020-12-04,8.86,8.88,8.6734,8.69,5404,8.86,8.88,8.6734,8.69,5404,0.0,1.0
2020-12-07,8.95,9.015,8.6566,8.6997,17291,8.95,9.015,8.6566,8.6997,17291,0.0,1.0
2020-12-08,9.05,9.1,8.85,8.92,7278,9.05,9.1,8.85,8.92,7278,0.0,1.0
2020-12-09,9.08,9.32,9.07,9.07,15870,9.08,9.32,9.07,9.07,15870,0.0,1.0
2020-12-10,9.3,9.3,9.0848,9.12,5437,9.3,9.3,9.0848,9.12,5437,0.0,1.0
2020-12-11,9.19,9.3,9.19,9.3,1675,9.19,9.3,9.19,9.3,1675,0.0,1.0
2020-12-14,9.13,9.25,9.12,9.21,4704,9.13,9.25,9.12,9.21,4704,0.0,1.0
2020-12-15,9.33,9.38,9.2,9.2,11038,9.33,9.38,9.2,9.2,11038,0.0,1.0
2020-12-16,9.07,9.31,9.04,9.31,3629,9.07,9.31,9.04,9.31,3629,0.0,1.0
2020-12-17,9.14,9.18,8.97,8.99,3303,9.14,9.18,8.97,8.99,3303,0.0,1.0
2020-12-18,9.28,9.46,9.07,9.28,59325,9.28,9.46,9.07,9.28,59325,0.0,1.0
2020-12-21,9.26,9.26,9.26,9.26,1539,9.26,9.26,9.26,9.26,1539,0.0,1.0
2020-12-22,9.29,9.31,9.23,9.31,3182,9.29,9.31,9.23,9.31,3182,0.0,1.0
2020-12-23,9.3,9.3,9.1501,9.23,13276,9.3,9.3,9.1501,9.23,13276,0.0,1.0
2020-12-24,9.17,9.3,9.17,9.26,2988,9.17,9.3,9.17,9.26,2988,0.0,1.0
2020-12-28,9.11,9.28,9.11,9.19,19141,9.11,9.28,9.11,9.19,19141,0.0,1.0
2020-12-29,9.0,9.27,8.85,9.03,22712,9.0,9.27,8.85,9.03,22712,0.0,1.0
2020-12-30,9.1,9.1,8.78,8.87,27259,9.1,9.1,8.78,8.87,27259,0.0,1.0
2020-12-31,8.91,9.05,8.8081,9.04,21507,8.91,9.05,8.8081,9.04,21507,0.0,1.0
2021-01-04,8.85,9.0,8.765,9.0,6198,8.85,9.0,8.765,9.0,6198,0.0,1.0
2021-01-05,9.05,9.06,8.95,8.98,2935,9.05,9.06,8.95,8.98,2935,0.0,1.0
2021-01-06,9.26,9.48,9.17,9.17,24123,9.26,9.48,9.17,9.17,24123,0.0,1.0
2021-01-07,9.12,9.345,9.12,9.345,2265,9.12,9.345,9.12,9.345,2265,0.0,1.0
2021-01-08,9.12,9.12,8.9901,9.02,5364,9.12,9.12,8.9901,9.02,5364,0.0,1.0
2021-01-11,9.2,9.2,9.01,9.1,3881,9.2,9.2,9.01,9.1,3881,0.0,1.0
2021-01-12,9.17,9.2,9.0201,9.17,4095,9.17,9.2,9.0201,9.17,4095,0.0,1.0
2021-01-13,9.06,9.107,8.97,9.04,4301,9.06,9.107,8.97,9.04,4301,0.0,1.0
2021-01-14,8.97,9.05,8.97,9.0,4431,8.97,9.05,8.97,9.0,4431,0.0,1.0
2021-01-15,8.91,9.02,8.8,8.91,7218,8.91,9.02,8.8,8.91,7218,0.0,1.0
2021-01-19,8.95,8.96,8.85,8.92,8629,8.95,8.96,8.85,8.92,8629,0.0,1.0
2021-01-20,8.83,9.03,8.79,8.9,4643,8.83,9.03,8.79,8.9,4643,0.0,1.0
2021-01-21,8.9,9.02,8.765,8.88,13993,8.9,9.02,8.765,8.88,13993,0.0,1.0
2021-01-22,9.09,9.1,8.778,8.89,12381,9.09,9.1,8.778,8.89,12381,0.0,1.0
2021-01-25,9.04,9.1,8.95,8.95,7330,9.04,9.1,8.95,8.95,7330,0.0,1.0
2021-01-26,9.14,9.25,9.005,9.02,21905,9.14,9.25,9.005,9.02,21905,0.0,1.0
2021-01-27,8.96,9.1,8.92,8.96,21080,8.96,9.1,8.92,8.96,21080,0.0,1.0
2021-01-28,9.06,9.16,9.0,9.16,19208,9.06,9.16,9.0,9.16,19208,0.0,1.0
2021-01-29,9.07,9.12,8.97,9.03,18663,9.07,9.12,8.97,9.03,18663,0.0,1.0
2021-02-01,9.06,9.1,8.97,9.05,23524,9.06,9.1,8.97,9.05,23524,0.0,1.0
2021-02-02,9.1,9.12,9.02,9.03,11426,9.1,9.12,9.02,9.03,11426,0.0,1.0
2021-02-03,9.08,9.1,9.01,9.1,6783,9.08,9.1,9.01,9.1,6783,0.0,1.0
2021-02-04,9.11,9.12,9.0604,9.1,13833,9.11,9.12,9.0604,9.1,13833,0.0,1.0
2021-02-05,9.12,9.12,9.06,9.12,3547,9.12,9.12,9.06,9.12,3547,0.0,1.0
2021-02-08,9.08,9.08,9.06,9.06,6143,9.08,9.08,9.06,9.06,6143,0.0,1.0
2021-02-09,9.07,9.07,8.98,9.06,5067,9.07,9.07,8.98,9.06,5067,0.0,1.0
2021-02-10,9.06,9.11,8.96,9.06,10655,9.06,9.11,8.96,9.06,10655,0.0,1.0
2021-02-11,9.1,9.14,8.83,8.84,7589,9.1,9.14,8.83,8.84,7589,0.0,1.0
2021-02-12,9.14,9.14,8.8999,8.9,28570,9.14,9.14,8.8999,8.9,28570,0.0,1.0
2021-02-16,9.07,9.13,9.04,9.0818,4378,9.07,9.13,9.04,9.0818,4378,0.0,1.0
2021-02-17,9.04,9.05,9.01,9.05,2067,9.04,9.05,9.01,9.05,2067,0.0,1.0
2021-02-18,8.96,9.0,8.901,8.95,10101,8.96,9.0,8.901,8.95,10101,0.0,1.0
2021-02-19,9.09,9.0999,8.91,8.91,6658,9.09,9.0999,8.91,8.91,6658,0.0,1.0
2021-02-22,9.02,9.0901,9.02,9.07,7652,9.02,9.0901,9.02,9.07,7652,0.0,1.0
2021-02-23,9.0,9.14,8.75,9.12,18653,9.0,9.14,8.75,9.12,18653,0.0,1.0
2021-02-24,9.09,9.105,9.02,9.02,9651,9.09,9.105,9.02,9.02,9651,0.0,1.0
2021-02-25,9.14,9.165,9.1,9.11,11986,9.14,9.165,9.1,9.11,11986,0.0,1.0
2021-02-26,9.06,9.18,9.06,9.14,4182,9.06,9.18,9.06,9.14,4182,0.0,1.0
2021-03-01,9.17,9.17,9.15,9.15,4040,9.17,9.17,9.15,9.15,4040,0.0,1.0
2021-03-02,9.11,9.17,9.06,9.17,4583,9.11,9.17,9.06,9.17,4583,0.0,1.0
2021-03-03,9.91,9.935,9.18,9.18,31867,9.91,9.935,9.18,9.18,31867,0.0,1.0
2021-03-04,9.6,9.95,9.57,9.94,18449,9.6,9.95,9.57,9.94,18449,0.0,1.0
2021-03-05,9.89,9.94,9.78,9.78,23242,9.89,9.94,9.78,9.78,23242,0.0,1.0
2021-03-08,10.11,10.15,9.94,9.95,36893,10.11,10.15,9.94,9.95,36893,0.0,1.0
2021-03-09,10.08,10.15,10.02,10.15,20669,10.08,10.15,10.02,10.15,20669,0.0,1.0
2021-03-10,10.64,10.75,10.0745,10.15,109410,10.64,10.75,10.0745,10.15,109410,0.0,1.0
2021-03-11,10.68,10.68,10.44,10.67,16305,10.68,10.68,10.44,10.67,16305,0.0,1.0
2021-03-12,10.63,10.7,10.58,10.7,26733,10.63,10.7,10.58,10.7,26733,0.0,1.0
2021-03-15,10.54,10.65,10.43,10.6,8596,10.54,10.65,10.43,10.6,8596,0.0,1.0
2021-03-16,10.48,10.555,10.415,10.4501,7050,10.48,10.555,10.415,10.4501,7050,0.0,1.0
2021-03-17,10.51,10.58,10.5,10.58,6731,10.51,10.58,10.5,10.58,6731,0.0,1.0
2021-03-18,10.3,10.65,10.27,10.45,12774,10.3,10.65,10.27,10.45,12774,0.0,1.0
2021-03-19,10.35,10.4,10.17,10.4,68200,10.35,10.4,10.17,10.4,68200,0.0,1.0
2021-03-22,10.3,10.38,10.26,10.28,6805,10.3,10.38,10.26,10.28,6805,0.0,1.0
2021-03-23,10.35,10.38,10.27,10.3,17351,10.35,10.38,10.27,10.3,17351,0.0,1.0
2021-03-24,10.28,10.57,10.28,10.57,6885,10.28,10.57,10.28,10.57,6885,0.0,1.0
2021-03-25,10.32,10.46,10.27,10.46,7384,10.32,10.46,10.27,10.46,7384,0.0,1.0
2021-03-26,10.47,10.5,10.33,10.46,4564,10.47,10.5,10.33,10.46,4564,0.0,1.0
2021-03-29,10.27,10.52,10.27,10.52,6601,10.27,10.52,10.27,10.52,6601,0.0,1.0
2021-03-30,10.26,10.4582,10.26,10.4582,5506,10.26,10.4582,10.26,10.4582,5506,0.0,1.0
2021-03-31,10.26,10.3583,10.26,10.26,13453,10.26,10.3583,10.26,10.26,13453,0.0,1.0
2021-04-01,10.26,10.2891,10.25,10.26,27915,10.26,10.2891,10.25,10.26,27915,0.0,1.0
2021-04-05,10.25,10.32,10.25,10.26,3773,10.25,10.32,10.25,10.26,3773,0.0,1.0
2021-04-06,10.26,10.27,10.21,10.25,15894,10.26,10.27,10.21,10.25,15894,0.0,1.0
2021-04-07,9.76,10.17,9.26,10.16,61505,9.76,10.17,9.26,10.16,61505,0.0,1.0
2021-04-08,9.95,9.98,9.81,9.86,5790,9.95,9.98,9.81,9.86,5790,0.0,1.0
2021-04-09,9.99,10.0831,9.91,9.91,23679,9.99,10.0831,9.91,9.91,23679,0.0,1.0
2021-04-12,9.92,10.0812,9.85,10.0812,4399,9.92,10.0812,9.85,10.0812,4399,0.0,1.0
2021-04-13,9.88,9.92,9.85,9.85,7441,9.88,9.92,9.85,9.85,7441,0.0,1.0
2021-04-14,9.91,9.91,9.91,9.91,928,9.91,9.91,9.91,9.91,928,0.0,1.0
2021-04-15,9.92,10.04,9.92,10.04,9549,9.92,10.04,9.92,10.04,9549,0.0,1.0
2021-04-16,9.98,10.05,9.96,10.05,7147,9.98,10.05,9.96,10.05,7147,0.0,1.0
2021-04-19,9.96,10.04,9.96,10.04,4239,9.96,10.04,9.96,10.04,4239,0.0,1.0
2021-04-20,9.95,9.98,9.95,9.95,11783,9.95,9.98,9.95,9.95,11783,0.0,1.0
2021-04-21,9.94,10.0,9.92,10.0,12117,9.94,10.0,9.92,10.0,12117,0.0,1.0
2021-04-22,9.75,9.97,9.75,9.9,16434,9.75,9.97,9.75,9.9,16434,0.0,1.0
2021-04-23,9.76,9.9616,9.76,9.76,15735,9.76,9.9616,9.76,9.76,15735,0.0,1.0
2021-04-26,9.77,9.9,9.77,9.9,7013,9.77,9.9,9.77,9.9,7013,0.0,1.0
2021-04-27,9.76,9.9,9.76,9.79,13832,9.76,9.9,9.76,9.79,13832,0.0,1.0
2021-04-28,9.8,9.85,9.77,9.79,15649,9.8,9.85,9.77,9.79,15649,0.0,1.0
2021-04-29,9.92,9.94,9.82,9.86,10267,9.92,9.94,9.82,9.86,10267,0.0,1.0
2021-04-30,9.91,10.02,9.81,10.02,8153,9.91,10.02,9.81,10.02,8153,0.0,1.0
2021-05-03,9.98,10.04,9.91,9.93,27524,9.98,10.04,9.91,9.93,27524,0.0,1.0
2021-05-04,9.98,10.03,9.93,10.02,46647,9.98,10.03,9.93,10.02,46647,0.0,1.0
2021-05-05,9.97,10.13,9.9476,9.95,27779,9.97,10.13,9.9476,9.95,27779,0.0,1.0
2021-05-06,9.99,10.02,9.97,10.0102,40028,9.99,10.02,9.97,10.0102,40028,0.0,1.0
2021-05-07,9.97,10.03,9.97,9.98,31366,9.97,10.03,9.97,9.98,31366,0.0,1.0
2021-05-10,9.99,10.03,9.98,9.98,15585,9.99,10.03,9.98,9.98,15585,0.0,1.0
2021-05-11,10.01,10.095,9.96,9.97,15217,10.01,10.095,9.96,9.97,15217,0.0,1.0
2021-05-12,9.97,10.17,9.97,10.0,8646,9.97,10.17,9.97,10.0,8646,0.0,1.0
2021-05-13,10.08,10.15,9.97,10.0181,11372,10.08,10.15,9.97,10.0181,11372,0.0,1.0
2021-05-14,10.23,10.24,10.0301,10.1799,16537,10.23,10.24,10.0301,10.1799,16537,0.0,1.0
2021-05-17,10.15,10.24,10.11,10.24,15426,10.15,10.24,10.11,10.24,15426,0.0,1.0
2021-05-18,10.15,10.17,10.09,10.17,13330,10.15,10.17,10.09,10.17,13330,0.0,1.0
2021-05-19,9.91,10.01,9.91,10.01,3377,9.91,10.01,9.91,10.01,3377,0.0,1.0
2021-05-20,10.03,10.07,9.92,9.92,14009,10.03,10.07,9.92,9.92,14009,0.0,1.0
2021-05-21,10.15,10.2,9.97,10.2,25454,10.15,10.2,9.97,10.2,25454,0.0,1.0
2021-05-24,10.02,10.1,9.99,10.1,4753,10.02,10.1,9.99,10.1,4753,0.0,1.0
2021-05-25,9.99,10.04,9.97,9.97,21530,9.99,10.04,9.97,9.97,21530,0.0,1.0
2021-05-26,10.13,10.15,9.95,9.95,26809,10.13,10.15,9.95,9.95,26809,0.0,1.0
2021-05-27,10.13,10.18,9.9801,10.045,42427,10.13,10.18,9.9801,10.045,42427,0.0,1.0
2021-05-28,10.05,10.14,10.05,10.09,13087,10.05,10.14,10.05,10.09,13087,0.0,1.0
2021-06-01,10.05,10.12,10.045,10.11,32583,10.05,10.12,10.045,10.11,32583,0.0,1.0
2021-06-02,10.03,10.11,10.0,10.02,17969,10.03,10.11,10.0,10.02,17969,0.0,1.0
2021-06-03,10.2,10.2,9.99,10.04,27150,10.2,10.2,9.99,10.04,27150,0.0,1.0
2021-06-04,10.15,10.2,10.06,10.2,7510,10.15,10.2,10.06,10.2,7510,0.0,1.0
2021-06-07,10.06,10.25,10.035,10.25,35693,10.06,10.25,10.035,10.25,35693,0.0,1.0
2021-06-08,10.11,10.13,10.03,10.06,104296,10.11,10.13,10.03,10.06,104296,0.0,1.0
2021-06-09,10.12,10.2,10.06,10.13,14853,10.12,10.2,10.06,10.13,14853,0.0,1.0
2021-06-10,10.09,10.13,10.01,10.06,8350,10.09,10.13,10.01,10.06,8350,0.0,1.0
2021-06-11,10.03,10.085,10.01,10.05,21134,10.03,10.085,10.01,10.05,21134,0.0,1.0
2021-06-14,10.01,10.065,10.01,10.04,12246,10.01,10.065,10.01,10.04,12246,0.0,1.0
2021-06-15,10.06,10.08,10.0,10.01,16642,10.06,10.08,10.0,10.01,16642,0.0,1.0
2021-06-16,10.04,10.13,10.01,10.03,16808,10.04,10.13,10.01,10.03,16808,0.0,1.0
2021-06-17,10.03,10.1999,10.0201,10.1,30018,10.03,10.1999,10.0201,10.1,30018,0.0,1.0
2021-06-18,9.97,10.02,9.91,10.01,24454,9.97,10.02,9.91,10.01,24454,0.0,1.0
2021-06-21,10.1,10.14,9.92,9.92,20273,10.1,10.14,9.92,9.92,20273,0.0,1.0
2021-06-22,10.04,10.1649,10.02,10.1649,24155,10.04,10.1649,10.02,10.1649,24155,0.0,1.0
2021-06-23,10.14,10.16,10.018,10.03,27314,10.14,10.16,10.018,10.03,27314,0.0,1.0
2021-06-24,10.25,10.3,10.06,10.06,47566,10.25,10.3,10.06,10.06,47566,0.0,1.0
2021-06-25,10.15,10.3,9.75,10.14,738509,10.15,10.3,9.75,10.14,738509,0.0,1.0
2021-06-28,10.19,10.36,10.01,10.18,6613,10.19,10.36,10.01,10.18,6613,0.0,1.0
2021-06-29,10.21,10.22,10.17,10.17,17145,10.21,10.22,10.17,10.17,17145,0.0,1.0
2021-06-30,10.18,10.21,10.15,10.1818,10098,10.18,10.21,10.15,10.1818,10098,0.0,1.0
2021-07-01,10.24,10.24,10.15,10.24,7897,10.24,10.24,10.15,10.24,7897,0.0,1.0
2021-07-02,10.15,10.24,10.13,10.24,2548,10.15,10.24,10.13,10.24,2548,0.0,1.0
2021-07-06,10.181,10.181,10.12,10.12,6473,10.181,10.181,10.12,10.12,6473,0.0,1.0
2021-07-07,10.14,10.25,10.12,10.23,8439,10.14,10.25,10.12,10.23,8439,0.0,1.0
2021-07-08,10.16,10.19,10.12,10.12,7433,10.16,10.19,10.12,10.12,7433,0.0,1.0
2021-07-09,10.22,10.25,10.14,10.19,4377,10.22,10.25,10.14,10.19,4377,0.0,1.0
2021-07-12,10.1899,10.2299,10.12,10.12,3789,10.1899,10.2299,10.12,10.12,3789,0.0,1.0
2021-07-13,10.12,10.18,10.12,10.16,4566,10.12,10.18,10.12,10.16,4566,0.0,1.0
2021-07-14,10.15,10.16,10.1217,10.1217,4018,10.15,10.16,10.1217,10.1217,4018,0.0,1.0
2021-07-15,10.19,10.19,10.06,10.06,6660,10.19,10.19,10.06,10.06,6660,0.0,1.0
2021-07-16,10.2,10.2,10.1144,10.19,6099,10.2,10.2,10.1144,10.19,6099,0.0,1.0
2021-07-19,10.1,10.21,10.05,10.14,10391,10.1,10.21,10.05,10.14,10391,0.0,1.0
2021-07-20,10.11,10.2,10.11,10.18,11396,10.11,10.2,10.11,10.18,11396,0.0,1.0
2021-07-21,10.12,10.29,10.11,10.11,7018,10.12,10.29,10.11,10.11,7018,0.0,1.0
2021-07-22,10.13,10.13,10.13,10.13,820,10.13,10.13,10.13,10.13,820,0.0,1.0
2021-07-23,10.1,10.18,9.95,10.06,37145,10.1,10.18,9.95,10.06,37145,0.0,1.0
2021-07-26,10.15,10.15,10.05,10.06,13010,10.15,10.15,10.05,10.06,13010,0.0,1.0
2021-07-27,10.16,10.24,10.11,10.24,1052,10.16,10.24,10.11,10.24,1052,0.0,1.0
2021-07-28,10.15,10.25,10.1,10.25,3851,10.15,10.25,10.1,10.25,3851,0.0,1.0
2021-07-29,10.16,10.18,10.15,10.18,4446,10.16,10.18,10.15,10.18,4446,0.0,1.0
2021-07-30,10.15,10.18,10.15,10.1641,1976,10.15,10.18,10.15,10.1641,1976,0.0,1.0
2021-08-02,10.18,10.22,10.1,10.14,13413,10.18,10.22,10.1,10.14,13413,0.0,1.0
2021-08-03,10.15,10.24,10.1,10.24,5013,10.15,10.24,10.1,10.24,5013,0.0,1.0
2021-08-04,10.6001,11.1,10.2,10.2,64173,10.6001,11.1,10.2,10.2,64173,0.0,1.0
2021-08-05,10.43,10.72,10.31,10.72,3671,10.43,10.72,10.31,10.72,3671,0.0,1.0
2021-08-06,10.39,10.44,10.27,10.3001,4321,10.39,10.44,10.27,10.3001,4321,0.0,1.0
2021-08-09,10.16,10.36,10.16,10.36,2973,10.16,10.36,10.16,10.36,2973,0.0,1.0
2021-08-10,10.61,10.71,10.3,10.35,23723,10.61,10.71,10.3,10.35,23723,0.0,1.0
2021-08-11,10.49,10.54,10.49,10.4999,5344,10.49,10.54,10.49,10.4999,5344,0.0,1.0
2021-08-12,10.49,10.49,10.41,10.4362,2108,10.49,10.49,10.41,10.4362,2108,0.0,1.0
2021-08-13,10.45,10.45,10.41,10.44,1151,10.45,10.45,10.41,10.44,1151,0.0,1.0
2021-08-16,10.5,10.5,10.45,10.47,3382,10.5,10.5,10.45,10.47,3382,0.0,1.0
2021-08-17,10.38,10.42,10.35,10.42,8182,10.38,10.42,10.35,10.42,8182,0.0,1.0
2021-08-18,10.35,10.405,10.34,10.405,5091,10.35,10.405,10.34,10.405,5091,0.0,1.0
2021-08-19,10.34,10.385,10.33,10.38,3186,10.34,10.385,10.33,10.38,3186,0.0,1.0
2021-08-20,10.35,10.391,10.25,10.25,3809,10.35,10.391,10.25,10.25,3809,0.0,1.0
2021-08-23,10.36,10.44,10.2,10.2,2552,10.36,10.44,10.2,10.2,2552,0.0,1.0
2021-08-24,10.33,10.38,10.32,10.32,5366,10.33,10.38,10.32,10.32,5366,0.0,1.0
2021-08-25,10.44,10.5,10.3,10.48,13085,10.44,10.5,10.3,10.48,13085,0.0,1.0
2021-08-26,10.47,10.5,10.32,10.44,16352,10.47,10.5,10.32,10.44,16352,0.0,1.0
2021-08-27,10.38,10.46,10.33,10.33,5985,10.38,10.46,10.33,10.33,5985,0.0,1.0
2021-08-30,10.45,10.55,10.45,10.55,725,10.45,10.55,10.45,10.55,725,0.0,1.0
2021-08-31,10.4,10.5,10.4,10.4263,4228,10.4,10.5,10.4,10.4263,4228,0.0,1.0
2021-09-01,10.499,10.499,10.4,10.41,1425,10.499,10.499,10.4,10.41,1425,0.0,1.0
2021-09-02,10.45,10.61,10.42,10.42,726,10.45,10.61,10.42,10.42,726,0.0,1.0
2021-09-03,10.55,10.55,10.55,10.55,365,10.55,10.55,10.55,10.55,365,0.0,1.0
2021-09-07,10.4,10.41,10.4,10.4,2585,10.4,10.41,10.4,10.4,2585,0.0,1.0
2021-09-08,10.4,10.45,10.4,10.4,14072,10.4,10.45,10.4,10.4,14072,0.0,1.0
2021-09-09,10.4,10.4,10.4,10.4,2121,10.4,10.4,10.4,10.4,2121,0.0,1.0
2021-09-10,10.32,10.45,10.27,10.27,3441,10.32,10.45,10.27,10.27,3441,0.0,1.0
2021-09-13,10.4,10.42,10.26,10.26,9673,10.4,10.42,10.26,10.26,9673,0.0,1.0
2021-09-14,10.25,10.31,10.25,10.25,1296,10.25,10.31,10.25,10.25,1296,0.0,1.0
2021-09-15,10.34,10.36,10.23,10.36,6396,10.34,10.36,10.23,10.36,6396,0.0,1.0
2021-09-16,10.4,10.4,10.28,10.32,2781,10.4,10.4,10.28,10.32,2781,0.0,1.0
2021-09-17,10.88,10.88,10.3,10.3,34179,10.88,10.88,10.3,10.3,34179,0.0,1.0
2021-09-20,10.45,10.8,10.35,10.8,9841,10.45,10.8,10.35,10.8,9841,0.0,1.0
2021-09-21,10.72,10.72,10.3,10.56,9567,10.72,10.72,10.3,10.56,9567,0.0,1.0
2021-09-22,10.72,10.72,10.72,10.72,144,10.72,10.72,10.72,10.72,144,0.0,1.0
2021-09-23,10.4,10.4,10.4,10.4,502,10.4,10.4,10.4,10.4,502,0.0,1.0
2021-09-24,10.64,10.7044,10.53,10.7,5449,10.64,10.7044,10.53,10.7,5449,0.0,1.0
2021-09-27,10.68,10.72,10.57,10.57,6550,10.68,10.72,10.57,10.57,6550,0.0,1.0
2021-09-28,10.44,10.75,10.44,10.65,5402,10.44,10.75,10.44,10.65,5402,0.0,1.0
2021-09-29,10.52,10.7,10.52,10.6856,5201,10.52,10.7,10.52,10.6856,5201,0.0,1.0
2021-09-30,10.31,10.37,10.3,10.34,6199,10.31,10.37,10.3,10.34,6199,0.0,1.0
2021-10-01,10.36,10.57,10.34,10.36,3964,10.36,10.57,10.34,10.36,3964,0.0,1.0
2021-10-04,10.45,10.5,10.36,10.3659,1941,10.45,10.5,10.36,10.3659,1941,0.0,1.0
2021-10-05,10.36,10.6299,10.3501,10.6299,5596,10.36,10.6299,10.3501,10.6299,5596,0.0,1.0
2021-10-06,10.54,10.5401,10.35,10.35,3619,10.54,10.5401,10.35,10.35,3619,0.0,1.0
2021-10-07,10.54,10.54,10.54,10.54,227,10.54,10.54,10.54,10.54,227,0.0,1.0
2021-10-08,10.54,10.54,10.54,10.54,30,10.54,10.54,10.54,10.54,30,0.0,1.0
2021-10-11,10.275,10.38,10.275,10.37,6173,10.275,10.38,10.275,10.37,6173,0.0,1.0
2021-10-12,10.395,10.395,10.36,10.36,708,10.395,10.395,10.36,10.36,708,0.0,1.0
2021-10-13,10.3,10.3,10.2,10.21,2635,10.3,10.3,10.2,10.21,2635,0.0,1.0
2021-10-14,10.44,10.4424,10.43,10.4424,1789,10.44,10.4424,10.43,10.4424,1789,0.0,1.0
2021-10-15,10.3304,10.3304,10.21,10.3001,7266,10.3304,10.3304,10.21,10.3001,7266,0.0,1.0
2021-10-18,10.361,10.361,10.3301,10.3301,1476,10.361,10.361,10.3301,10.3301,1476,0.0,1.0
2021-10-19,10.31,10.3503,10.3,10.33,4577,10.31,10.3503,10.3,10.33,4577,0.0,1.0
2021-10-20,10.3701,10.375,10.37,10.375,1527,10.3701,10.375,10.37,10.375,1527,0.0,1.0
2021-10-21,10.37,10.37,10.37,10.37,1187,10.37,10.37,10.37,10.37,1187,0.0,1.0
2021-10-22,10.3601,10.3766,10.34,10.3416,4155,10.3601,10.3766,10.34,10.3416,4155,0.0,1.0
2021-10-25,10.3,10.3,10.3,10.3,242,10.3,10.3,10.3,10.3,242,0.0,1.0
2021-10-26,10.32,10.3226,10.3,10.32,2296,10.32,10.3226,10.3,10.32,2296,0.0,1.0
2021-10-27,10.3,10.3001,10.3,10.3001,918,10.3,10.3001,10.3,10.3001,918,0.0,1.0
2021-10-28,10.2,10.3,10.16,10.3,15330,10.2,10.3,10.16,10.3,15330,0.0,1.0
2021-10-29,10.2,10.2,10.2,10.2,492,10.2,10.2,10.2,10.2,492,0.0,1.0
2021-11-01,10.2001,10.2001,10.2,10.2001,1124,10.2001,10.2001,10.2,10.2001,1124,0.0,1.0
2021-11-02,10.25,10.25,10.25,10.25,603,10.25,10.25,10.25,10.25,603,0.0,1.0
2021-11-03,10.2,10.2001,10.2,10.2,1961,10.2,10.2001,10.2,10.2,1961,0.0,1.0
2021-11-04,10.1801,10.1817,10.18,10.1801,3849,10.1801,10.1817,10.18,10.1801,3849,0.0,1.0
2021-11-05,10.17,10.1805,10.15,10.18,7465,10.17,10.1805,10.15,10.18,7465,0.0,1.0
2021-11-08,10.16,10.173,10.16,10.16,5234,10.16,10.173,10.16,10.16,5234,0.0,1.0
2021-11-09,10.17,10.17,10.165,10.1673,1713,10.17,10.17,10.165,10.1673,1713,0.0,1.0
2021-11-10,10.16,10.16,10.16,10.16,402,10.16,10.16,10.16,10.16,402,0.0,1.0
2021-11-11,10.16,10.16,10.16,10.16,86,10.16,10.16,10.16,10.16,86,0.0,1.0
2021-11-12,10.15,10.15,10.14,10.15,2355,10.15,10.15,10.14,10.15,2355,0.0,1.0
2021-11-15,10.19,10.19,10.19,10.19,712,10.19,10.19,10.19,10.19,712,0.0,1.0
2021-11-16,10.19,10.19,10.19,10.19,662,10.19,10.19,10.19,10.19,662,0.0,1.0
2021-11-17,10.18,10.194,10.18,10.194,2124,10.18,10.194,10.18,10.194,2124,0.0,1.0
2021-11-18,10.13,10.13,10.13,10.13,5844,10.13,10.13,10.13,10.13,5844,0.0,1.0
2021-11-19,10.15,10.15,10.11,10.11,4520,10.15,10.15,10.11,10.11,4520,0.0,1.0
2021-11-22,10.15,10.15,10.15,10.15,131,10.15,10.15,10.15,10.15,131,0.0,1.0
2021-11-23,10.18,10.18,10.1798,10.1799,2229,10.18,10.18,10.1798,10.1799,2229,0.0,1.0
2021-11-24,10.18,10.18,10.18,10.18,117,10.18,10.18,10.18,10.18,117,0.0,1.0
2021-11-26,10.18,10.18,10.18,10.18,122,10.18,10.18,10.18,10.18,122,0.0,1.0
2021-11-29,10.18,10.18,10.18,10.18,568,10.18,10.18,10.18,10.18,568,0.0,1.0
2021-11-30,10.115,10.15,10.06,10.15,9163,10.115,10.15,10.06,10.15,9163,0.0,1.0
2021-12-01,10.13,10.36,10.07,10.15,19063,10.13,10.36,10.07,10.15,19063,0.0,1.0
2021-12-02,10.33,10.35,10.33,10.35,797,10.33,10.35,10.33,10.35,797,0.0,1.0
2021-12-03,10.17,10.235,10.16,10.2,6287,10.17,10.235,10.16,10.2,6287,0.0,1.0
2021-12-06,10.23,10.29,10.23,10.29,1137,10.23,10.29,10.23,10.29,1137,0.0,1.0
2021-12-07,10.2473,10.2473,10.2473,10.2473,1131,10.2473,10.2473,10.2473,10.2473,1131,0.0,1.0
2021-12-08,10.15,10.17,10.08,10.08,1588,10.15,10.17,10.08,10.08,1588,0.0,1.0
2021-12-09,10.29,10.3057,10.24,10.24,6172,10.29,10.3057,10.24,10.24,6172,0.0,1.0
2021-12-10,10.27,10.36,10.27,10.34,1693,10.27,10.36,10.27,10.34,1693,0.0,1.0
2021-12-13,10.18,10.25,10.1601,10.1601,3623,10.18,10.25,10.1601,10.1601,3623,0.0,1.0
2021-12-14,10.18,10.18,10.18,10.18,25,10.18,10.18,10.18,10.18,25,0.0,1.0
2021-12-15,10.2,10.54,10.2,10.2001,1957,10.2,10.54,10.2,10.2001,1957,0.0,1.0
2021-12-16,10.2,10.2,10.2,10.2,103,10.2,10.2,10.2,10.2,103,0.0,1.0
2021-12-17,10.19,10.19,10.19,10.19,978,10.19,10.19,10.19,10.19,978,0.0,1.0
2021-12-20,10.19,10.19,10.19,10.19,828,10.19,10.19,10.19,10.19,828,0.0,1.0
2021-12-21,10.19,10.2999,10.19,10.2999,1670,10.19,10.2999,10.19,10.2999,1670,0.0,1.0
2021-12-22,10.19,10.19,10.19,10.19,70,10.19,10.19,10.19,10.19,70,0.0,1.0
2021-12-23,10.28,10.28,10.2701,10.2796,985,10.28,10.28,10.2701,10.2796,985,0.0,1.0
2021-12-27,10.22,10.22,10.22,10.22,467,10.22,10.22,10.22,10.22,467,0.0,1.0
2021-12-28,10.22,10.22,10.22,10.22,136,10.22,10.22,10.22,10.22,136,0.0,1.0
2021-12-29,10.22,10.22,10.22,10.22,177,10.22,10.22,10.22,10.22,177,0.0,1.0
2021-12-30,10.2,10.2,10.2,10.2,375,10.2,10.2,10.2,10.2,375,0.0,1.0
2021-12-31,10.18,10.2,10.16,10.1973,3684,10.18,10.2,10.16,10.1973,3684,0.0,1.0
2022-01-03,10.1119,10.1119,10.1119,10.1119,266,10.1119,10.1119,10.1119,10.1119,266,0.0,1.0
2022-01-04,10.1,10.1,10.09,10.09,3939,10.1,10.1,10.09,10.09,3939,0.0,1.0
2022-01-05,10.09,10.12,10.06,10.1,19248,10.09,10.12,10.06,10.1,19248,0.0,1.0
2022-01-06,10.09,10.09,10.09,10.09,55,10.09,10.09,10.09,10.09,55,0.0,1.0
2022-01-07,10.05,10.1,10.05,10.1,11842,10.05,10.1,10.05,10.1,11842,0.0,1.0
2022-01-10,10.0999,10.0999,10.08,10.08,1731,10.0999,10.0999,10.08,10.08,1731,0.0,1.0
2022-01-11,10.0999,10.1,10.09,10.1,3303,10.0999,10.1,10.09,10.1,3303,0.0,1.0
2022-01-12,10.075,10.0993,10.05,10.08,12616,10.075,10.0993,10.05,10.08,12616,0.0,1.0
2022-01-13,10.0118,10.08,10.0,10.0501,14939,10.0118,10.08,10.0,10.0501,14939,0.0,1.0
2022-01-14,10.0999,10.0999,10.08,10.08,315,10.0999,10.0999,10.08,10.08,315,0.0,1.0
2022-01-18,10.02,10.03,10.01,10.03,6769,10.02,10.03,10.01,10.03,6769,0.0,1.0
2022-01-19,10.1,10.1,10.0,10.0,8664,10.1,10.1,10.0,10.0,8664,0.0,1.0
2022-01-20,10.04,10.04,10.04,10.04,621,10.04,10.04,10.04,10.04,621,0.0,1.0
2022-01-21,10.02,10.02,10.0,10.0,1014,10.02,10.02,10.0,10.0,1014,0.0,1.0
2022-01-24,10.0,10.1,10.0,10.1,2787,10.0,10.1,10.0,10.1,2787,0.0,1.0
2022-01-25,10.09,10.09,10.09,10.09,187,10.09,10.09,10.09,10.09,187,0.0,1.0
2022-01-26,10.09,10.09,10.09,10.09,29,10.09,10.09,10.09,10.09,29,0.0,1.0
2022-01-27,9.95,10.0,9.95,10.0,1129,9.95,10.0,9.95,10.0,1129,0.0,1.0
2022-01-28,9.9887,10.0,9.95,9.9999,5671,9.9887,10.0,9.95,9.9999,5671,0.0,1.0
2022-01-31,9.96,9.9699,9.96,9.9699,1282,9.96,9.9699,9.96,9.9699,1282,0.0,1.0
2022-02-01,10.0,10.0,10.0,10.0,496,10.0,10.0,10.0,10.0,496,0.0,1.0
2022-02-02,10.0,10.0,10.0,10.0,86,10.0,10.0,10.0,10.0,86,0.0,1.0
2022-02-03,10.1,10.1,9.95,10.1,3085,10.1,10.1,9.95,10.1,3085,0.0,1.0
2022-02-04,10.1,10.1,10.05,10.05,15559,10.1,10.1,10.05,10.05,15559,0.0,1.0
2022-02-07,10.11,10.11,10.0003,10.1,5198,10.11,10.11,10.0003,10.1,5198,0.0,1.0
2022-02-08,10.11,10.11,10.11,10.11,166,10.11,10.11,10.11,10.11,166,0.0,1.0
2022-02-09,10.11,10.11,10.11,10.11,212,10.11,10.11,10.11,10.11,212,0.0,1.0
2022-02-10,10.15,10.15,10.11,10.15,16243,10.15,10.15,10.11,10.15,16243,0.0,1.0
2022-02-11,10.3501,10.41,10.02,10.14,41930,10.3501,10.41,10.02,10.14,41930,0.0,1.0
2022-02-14,10.23,10.45,10.23,10.262,855,10.23,10.45,10.23,10.262,855,0.0,1.0
2022-02-15,10.23,10.23,10.23,10.23,27,10.23,10.23,10.23,10.23,27,0.0,1.0
2022-02-16,10.23,10.23,10.23,10.23,8,10.23,10.23,10.23,10.23,8,0.0,1.0
2022-02-17,10.17,10.17,10.17,10.17,158,10.17,10.17,10.17,10.17,158,0.0,1.0
2022-02-18,10.2114,10.22,10.21,10.22,1261,10.2114,10.22,10.21,10.22,1261,0.0,1.0
2022-02-22,10.3,10.31,10.3,10.31,813,10.3,10.31,10.3,10.31,813,0.0,1.0
2022-02-23,10.3,10.3,10.3,10.3,100,10.3,10.3,10.3,10.3,100,0.0,1.0
2022-02-24,10.3,10.3,10.1975,10.28,5432,10.3,10.3,10.1975,10.28,5432,0.0,1.0
2022-02-25,10.3563,10.3563,10.3,10.3,26108,10.3563,10.3563,10.3,10.3,26108,0.0,1.0
2022-02-28,10.35,10.35,10.35,10.35,195,10.35,10.35,10.35,10.35,195,0.0,1.0
2022-03-01,10.37,10.37,10.35,10.35,4469,10.37,10.37,10.35,10.35,4469,0.0,1.0
2022-03-02,10.35,10.35,10.35,10.35,427,10.35,10.35,10.35,10.35,427,0.0,1.0
2022-03-03,10.35,10.35,10.35,10.35,29,10.35,10.35,10.35,10.35,29,0.0,1.0
2022-03-04,10.35,10.35,10.32,10.32,1997,10.35,10.35,10.32,10.32,1997,0.0,1.0
2022-03-07,10.4,10.45,10.36,10.45,4495,10.4,10.45,10.36,10.45,4495,0.0,1.0
2022-03-08,10.28,10.45,10.28,10.45,54297,10.28,10.45,10.28,10.45,54297,0.0,1.0
2022-03-09,10.39,10.39,10.26,10.26,25264,10.39,10.39,10.26,10.26,25264,0.0,1.0
2022-03-10,10.4,10.4,10.3227,10.3227,1047,10.4,10.4,10.3227,10.3227,1047,0.0,1.0
2022-03-11,10.4001,10.4207,10.35,10.39,11881,10.4001,10.4207,10.35,10.39,11881,0.0,1.0
2022-03-14,10.41,10.47,10.33,10.395,9176,10.41,10.47,10.33,10.395,9176,0.0,1.0
2022-03-15,10.41,10.45,10.41,10.4188,3537,10.41,10.45,10.41,10.4188,3537,0.0,1.0
2022-03-16,10.41,10.4254,10.41,10.4254,1760,10.41,10.4254,10.41,10.4254,1760,0.0,1.0
2022-03-17,10.45,10.45,10.4059,10.41,1235,10.45,10.45,10.4059,10.41,1235,0.0,1.0
2022-03-18,10.71,10.71,10.41,10.41,18983,10.71,10.71,10.41,10.41,18983,0.0,1.0
2022-03-21,10.66,10.66,10.57,10.57,371,10.66,10.66,10.57,10.57,371,0.0,1.0
2022-03-22,10.7,10.7,10.66,10.68,1995,10.7,10.7,10.66,10.68,1995,0.0,1.0
2022-03-23,10.74,10.75,10.6,10.7,59312,10.74,10.75,10.6,10.7,59312,0.0,1.0
2022-03-24,10.74,10.74,10.74,10.74,29,10.74,10.74,10.74,10.74,29,0.0,1.0
2022-03-25,10.72,10.72,10.605,10.62,10159,10.72,10.72,10.605,10.62,10159,0.0,1.0
2022-03-28,10.72,10.72,10.72,10.72,259,10.72,10.72,10.72,10.72,259,0.0,1.0
2022-03-29,10.66,10.79,10.66,10.75,37375,10.66,10.79,10.66,10.75,37375,0.0,1.0
2022-03-30,10.79,10.79,10.69,10.7,5054,10.79,10.79,10.69,10.7,5054,0.0,1.0
2022-03-31,10.72,10.8,10.72,10.8,2722,10.72,10.8,10.72,10.8,2722,0.0,1.0
2022-04-01,10.72,10.72,10.72,10.72,479,10.72,10.72,10.72,10.72,479,0.0,1.0
2022-04-04,10.72,10.72,10.72,10.72,163,10.72,10.72,10.72,10.72,163,0.0,1.0
2022-04-05,10.8,10.8,10.72,10.73,21310,10.8,10.8,10.72,10.73,21310,0.0,1.0
2022-04-06,10.8,10.84,10.8,10.84,3479,10.8,10.84,10.8,10.84,3479,0.0,1.0
2022-04-07,10.9,10.9,10.89,10.89,10374,10.9,10.9,10.89,10.89,10374,0.0,1.0
2022-04-08,10.81,10.89,10.81,10.89,709,10.81,10.89,10.81,10.89,709,0.0,1.0
2022-04-11,10.8,10.82,10.8,10.81,131029,10.8,10.82,10.8,10.81,131029,0.0,1.0
2022-04-12,10.74,10.75,10.72,10.75,1517,10.74,10.75,10.72,10.75,1517,0.0,1.0
2022-04-13,10.75,10.8,10.75,10.78,21730,10.75,10.8,10.75,10.78,21730,0.0,1.0
2022-04-14,10.78,10.8,10.7,10.8,2733,10.78,10.8,10.7,10.8,2733,0.0,1.0
2022-04-18,10.71,10.8,10.71,10.8,1361,10.71,10.8,10.71,10.8,1361,0.0,1.0
2022-04-19,10.76,10.76,10.76,10.76,187,10.76,10.76,10.76,10.76,187,0.0,1.0
2022-04-20,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2022-04-21,10.7232,10.7232,10.7232,10.7232,230,10.7232,10.7232,10.7232,10.7232,230,0.0,1.0
2022-04-22,10.75,10.81,10.684,10.81,934,10.75,10.81,10.684,10.81,934,0.0,1.0
2022-04-25,10.75,10.75,10.75,10.75,128,10.75,10.75,10.75,10.75,128,0.0,1.0
2022-04-26,10.75,10.75,10.75,10.75,1254,10.75,10.75,10.75,10.75,1254,0.0,1.0
2022-04-27,10.75,10.75,10.7001,10.7001,1727,10.75,10.75,10.7001,10.7001,1727,0.0,1.0
2022-04-28,10.8,10.8,10.7,10.71,5277,10.8,10.8,10.7,10.71,5277,0.0,1.0
2022-04-29,10.8,10.8,10.8,10.8,642,10.8,10.8,10.8,10.8,642,0.0,1.0
2022-05-02,10.8,10.85,10.7,10.7,21987,10.8,10.85,10.7,10.7,21987,0.0,1.0
2022-05-03,10.81,10.8391,10.71,10.71,13542,10.81,10.8391,10.71,10.71,13542,0.0,1.0
2022-05-04,10.8157,10.8157,10.75,10.8,4768,10.8157,10.8157,10.75,10.8,4768,0.0,1.0
2022-05-05,10.9,10.91,10.735,10.735,5018,10.9,10.91,10.735,10.735,5018,0.0,1.0
2022-05-06,10.77,10.8764,10.71,10.7313,5458,10.77,10.8764,10.71,10.7313,5458,0.0,1.0
2022-05-09,10.8,10.85,10.68,10.85,8852,10.8,10.85,10.68,10.85,8852,0.0,1.0
2022-05-10,10.85,10.85,10.71,10.745,5092,10.85,10.85,10.71,10.745,5092,0.0,1.0
2022-05-11,10.75,10.81,10.7,10.8,7148,10.75,10.81,10.7,10.8,7148,0.0,1.0
2022-05-12,10.8,10.92,10.7,10.7,26350,10.8,10.92,10.7,10.7,26350,0.0,1.0
2022-05-13,10.755,10.8,10.72,10.7756,3849,10.755,10.8,10.72,10.7756,3849,0.0,1.0
2022-05-16,10.78,10.82,10.75,10.76,25097,10.78,10.82,10.75,10.76,25097,0.0,1.0
2022-05-17,10.84,10.84,10.72,10.73,835,10.84,10.84,10.72,10.73,835,0.0,1.0
2022-05-18,10.78,10.7908,10.7303,10.7303,3276,10.78,10.7908,10.7303,10.7303,3276,0.0,1.0
2022-05-19,10.79,10.79,10.675,10.675,1475,10.79,10.79,10.675,10.675,1475,0.0,1.0
2022-05-20,10.8,10.82,10.67,10.69,3143,10.8,10.82,10.67,10.69,3143,0.0,1.0
2022-05-23,10.77,10.78,10.764,10.764,5010,10.77,10.78,10.764,10.764,5010,0.0,1.0
2022-05-24,10.77,10.77,10.71,10.77,2151,10.77,10.77,10.71,10.77,2151,0.0,1.0
2022-05-25,10.78,10.86,10.71,10.73,7555,10.78,10.86,10.71,10.73,7555,0.0,1.0
2022-05-26,11.1,11.1,10.8,10.8,29861,11.1,11.1,10.8,10.8,29861,0.0,1.0
2022-05-27,11.12,11.2,11.1,11.1601,9500,11.12,11.2,11.1,11.1601,9500,0.0,1.0
2022-05-31,11.15,11.15,11.12,11.12,3768,11.15,11.15,11.12,11.12,3768,0.0,1.0
2022-06-01,11.2,11.29,11.15,11.15,4843,11.2,11.29,11.15,11.15,4843,0.0,1.0
2022-06-02,11.27,11.27,11.13,11.13,1745,11.27,11.27,11.13,11.13,1745,0.0,1.0
2022-06-03,11.25,11.25,11.11,11.15,15609,11.25,11.25,11.11,11.15,15609,0.0,1.0
2022-06-06,11.25,11.25,11.2,11.2,36929,11.25,11.25,11.2,11.2,36929,0.0,1.0
2022-06-07,11.23,11.25,11.225,11.25,3433,11.23,11.25,11.225,11.25,3433,0.0,1.0
2022-06-08,11.23,11.23,11.16,11.16,814,11.23,11.23,11.16,11.16,814,0.0,1.0
2022-06-09,11.23,11.23,11.23,11.23,2525,11.23,11.23,11.23,11.23,2525,0.0,1.0
2022-06-10,11.2,11.205,11.15,11.15,4250,11.2,11.205,11.15,11.15,4250,0.0,1.0
2022-06-13,11.16,11.16,11.16,11.16,3528,11.16,11.16,11.16,11.16,3528,0.0,1.0
2022-06-14,11.11,11.19,11.1,11.19,52153,11.11,11.19,11.1,11.19,52153,0.0,1.0
2022-06-15,11.1,11.1699,11.1,11.11,18576,11.1,11.1699,11.1,11.11,18576,0.0,1.0
2022-06-16,11.1,11.13,11.08,11.1243,70533,11.1,11.13,11.08,11.1243,70533,0.0,1.0
2022-06-17,11.23,11.23,11.08,11.08,28577,11.23,11.23,11.08,11.08,28577,0.0,1.0
2022-06-21,11.16,11.22,11.16,11.22,3719,11.16,11.22,11.16,11.22,3719,0.0,1.0
2022-06-22,11.17,11.21,11.165,11.21,25981,11.17,11.21,11.165,11.21,25981,0.0,1.0
2022-06-23,11.14,11.176,11.11,11.16,7916,11.14,11.176,11.11,11.16,7916,0.0,1.0
2022-06-24,11.15,11.22,11.15,11.21,2932,11.15,11.22,11.15,11.21,2932,0.0,1.0
2022-06-27,11.11,11.21,11.11,11.21,18121,11.11,11.21,11.11,11.21,18121,0.0,1.0
2022-06-28,11.165,11.2,11.15,11.16,4424,11.165,11.2,11.15,11.16,4424,0.0,1.0
2022-06-29,11.17,11.21,11.17,11.21,1072,11.17,11.21,11.17,11.21,1072,0.0,1.0
2022-06-30,11.21,11.21,11.11,11.15,8203,11.21,11.21,11.11,11.15,8203,0.0,1.0
2022-07-01,11.17,11.21,11.17,11.21,1222,11.17,11.21,11.17,11.21,1222,0.0,1.0
2022-07-05,11.19,11.22,11.185,11.21,3970,11.19,11.22,11.185,11.21,3970,0.0,1.0
2022-07-06,11.16,11.2116,11.11,11.18,5836,11.16,11.2116,11.11,11.18,5836,0.0,1.0
2022-07-07,11.12,11.19,11.11,11.16,6414,11.12,11.19,11.11,11.16,6414,0.0,1.0
2022-07-08,11.135,11.16,11.12,11.16,16140,11.135,11.16,11.12,11.16,16140,0.0,1.0
2022-07-11,11.145,11.16,11.145,11.16,19194,11.145,11.16,11.145,11.16,19194,0.0,1.0
2022-07-12,11.145,11.145,11.145,11.145,267,11.145,11.145,11.145,11.145,267,0.0,1.0
2022-07-13,11.145,11.145,11.145,11.145,171,11.145,11.145,11.145,11.145,171,0.0,1.0
2022-07-14,11.16,11.16,11.11,11.11,419,11.16,11.16,11.11,11.11,419,0.0,1.0
2022-07-15,11.16,11.1676,11.11,11.11,3349,11.16,11.1676,11.11,11.11,3349,0.0,1.0
2022-07-18,11.12,11.1511,11.07,11.0747,28196,11.12,11.1511,11.07,11.0747,28196,0.0,1.0
2022-07-19,11.11,11.16,11.05,11.05,9781,11.11,11.16,11.05,11.05,9781,0.0,1.0
2022-07-20,11.11,11.12,11.05,11.05,2212,11.11,11.12,11.05,11.05,2212,0.0,1.0
2022-07-21,11.12,11.12,11.11,11.11,1605,11.12,11.12,11.11,11.11,1605,0.0,1.0
2022-07-22,11.05,11.12,11.01,11.01,6410,11.05,11.12,11.01,11.01,6410,0.0,1.0
2022-07-25,11.09,11.12,11.02,11.02,8625,11.09,11.12,11.02,11.02,8625,0.0,1.0
2022-07-26,11.07,11.12,11.0102,11.02,2259,11.07,11.12,11.0102,11.02,2259,0.0,1.0
2022-07-27,11.12,11.12,11.02,11.02,948,11.12,11.12,11.02,11.02,948,0.0,1.0
2022-07-28,11.12,11.12,11.05,11.05,2466,11.12,11.12,11.05,11.05,2466,0.0,1.0
2022-07-29,11.07,11.0761,11.07,11.0761,429,11.07,11.0761,11.07,11.0761,429,0.0,1.0
2022-08-01,11.076,11.0821,11.04,11.04,1986,11.076,11.0821,11.04,11.04,1986,0.0,1.0
2022-08-02,11.06,11.07,11.01,11.01,3637,11.06,11.07,11.01,11.01,3637,0.0,1.0
2022-08-03,11.07,11.09,11.07,11.09,911,11.07,11.09,11.07,11.09,911,0.0,1.0
2022-08-04,11.07,11.07,11.07,11.07,477,11.07,11.07,11.07,11.07,477,0.0,1.0
2022-08-05,11.0791,11.0791,11.0791,11.0791,326,11.0791,11.0791,11.0791,11.0791,326,0.0,1.0
2022-08-08,11.02,11.12,11.02,11.12,1437,11.02,11.12,11.02,11.12,1437,0.0,1.0
2022-08-09,11.02,11.02,11.02,11.02,393,11.02,11.02,11.02,11.02,393,0.0,1.0
2022-08-10,11.0853,11.0853,11.06,11.06,556,11.0853,11.0853,11.06,11.06,556,0.0,1.0
2022-08-11,11.1197,11.12,11.06,11.06,4786,11.1197,11.12,11.06,11.06,4786,0.0,1.0
2022-08-12,11.1197,11.1197,11.1197,11.1197,183,11.1197,11.1197,11.1197,11.1197,183,0.0,1.0
2022-08-15,11.09,11.12,11.085,11.12,9015,11.09,11.12,11.085,11.12,9015,0.0,1.0
2022-08-16,11.09,11.09,11.09,11.09,356,11.09,11.09,11.09,11.09,356,0.0,1.0
2022-08-17,11.1,11.12,11.09,11.09,2917,11.1,11.12,11.09,11.09,2917,0.0,1.0
2022-08-18,11.06,11.0726,11.06,11.0726,1364,11.06,11.0726,11.06,11.0726,1364,0.0,1.0
2022-08-19,11.06,11.06,11.06,11.06,499,11.06,11.06,11.06,11.06,499,0.0,1.0
2022-08-22,11.02,11.1,11.02,11.07,1443,11.02,11.1,11.02,11.07,1443,0.0,1.0
2022-08-23,11.045,11.045,11.02,11.0441,2496,11.045,11.045,11.02,11.0441,2496,0.0,1.0
2022-08-24,11.1,11.11,11.0858,11.11,26421,11.1,11.11,11.0858,11.11,26421,0.0,1.0
2022-08-25,11.02,11.06,11.02,11.06,525,11.02,11.06,11.02,11.06,525,0.0,1.0
2022-08-26,11.01,11.0463,11.01,11.0218,3133,11.01,11.0463,11.01,11.0218,3133,0.0,1.0
2022-08-29,11.01,11.0448,11.01,11.01,3348,11.01,11.0448,11.01,11.01,3348,0.0,1.0
2022-08-30,11.05,11.05,11.01,11.01,2668,11.05,11.05,11.01,11.01,2668,0.0,1.0
2022-08-31,11.03,11.08,11.01,11.01,30698,11.03,11.08,11.01,11.01,30698,0.0,1.0
2022-09-01,11.01,11.05,11.01,11.0436,5064,11.01,11.05,11.01,11.0436,5064,0.0,1.0
2022-09-02,11.01,11.0101,11.01,11.0101,3907,11.01,11.0101,11.01,11.0101,3907,0.0,1.0
2022-09-06,11.01,11.01,11.01,11.01,1429,11.01,11.01,11.01,11.01,1429,0.0,1.0
2022-09-07,11.02,11.09,11.01,11.01,21490,11.02,11.09,11.01,11.01,21490,0.0,1.0
2022-09-08,10.96,10.96,10.92,10.92,1216,10.96,10.96,10.92,10.92,1216,0.0,1.0
2022-09-09,11.1,11.1,10.97,11.04,4850,11.1,11.1,10.97,11.04,4850,0.0,1.0
2022-09-12,11.02,11.09,11.01,11.02,6072,11.02,11.09,11.01,11.02,6072,0.0,1.0
2022-09-13,11.09,11.09,11.01,11.0101,5283,11.09,11.09,11.01,11.0101,5283,0.0,1.0
2022-09-14,11.02,11.0509,11.01,11.01,4550,11.02,11.0509,11.01,11.01,4550,0.0,1.0
2022-09-15,11.07,11.07,11.01,11.055,7501,11.07,11.07,11.01,11.055,7501,0.0,1.0
2022-09-16,11.09,11.09,11.01,11.01,9912,11.09,11.09,11.01,11.01,9912,0.0,1.0
2022-09-19,11.09,11.1,11.01,11.02,11637,11.09,11.1,11.01,11.02,11637,0.0,1.0
2022-09-20,11.09,11.1,11.0376,11.06,6550,11.09,11.1,11.0376,11.06,6550,0.0,1.0
2022-09-21,11.045,11.055,11.02,11.02,1197,11.045,11.055,11.02,11.02,1197,0.0,1.0
2022-09-22,11.04,11.04,11.01,11.0389,2787,11.04,11.04,11.01,11.0389,2787,0.0,1.0
2022-09-23,11.02,11.05,11.01,11.0101,8115,11.02,11.05,11.01,11.0101,8115,0.0,1.0
2022-09-26,11.08,11.09,11.05,11.05,3195,11.08,11.09,11.05,11.05,3195,0.0,1.0
2022-09-27,11.1,11.1,11.01,11.01,114887,11.1,11.1,11.01,11.01,114887,0.0,1.0
2022-09-28,11.05,11.05,11.05,11.05,716,11.05,11.05,11.05,11.05,716,0.0,1.0
2022-09-29,11.06,11.06,11.03,11.0499,2081,11.06,11.06,11.03,11.0499,2081,0.0,1.0
2022-09-30,11.02,11.06,11.0101,11.06,2820,11.02,11.06,11.0101,11.06,2820,0.0,1.0
2022-10-03,11.08,11.08,11.02,11.08,4205,11.08,11.08,11.02,11.08,4205,0.0,1.0
2022-10-04,11.16,11.23,11.08,11.08,13080,11.16,11.23,11.08,11.08,13080,0.0,1.0
2022-10-05,11.18,11.18,11.1,11.1,2339,11.18,11.18,11.1,11.1,2339,0.0,1.0
2022-10-06,11.1638,11.18,11.1638,11.1651,1148,11.1638,11.18,11.1638,11.1651,1148,0.0,1.0
2022-10-07,11.15,11.2,11.085,11.16,21008,11.15,11.2,11.085,11.16,21008,0.0,1.0
2022-10-10,11.15,11.15,11.15,11.15,398,11.15,11.15,11.15,11.15,398,0.0,1.0
2022-10-11,11.13,11.1301,11.13,11.13,2664,11.13,11.1301,11.13,11.13,2664,0.0,1.0
2022-10-12,11.1373,11.1373,11.1373,11.1373,453,11.1373,11.1373,11.1373,11.1373,453,0.0,1.0
2022-10-13,11.15,11.15,11.11,11.11,753,11.15,11.15,11.11,11.11,753,0.0,1.0
2022-10-14,11.1605,11.19,11.15,11.19,1009,11.1605,11.19,11.15,11.19,1009,0.0,1.0
2022-10-17,11.1654,11.1654,11.16,11.1636,2524,11.1654,11.1654,11.16,11.1636,2524,0.0,1.0
2022-10-18,11.15,11.2,11.15,11.2,1520,11.15,11.2,11.15,11.2,1520,0.0,1.0
2022-10-19,11.15,11.1667,11.1314,11.16,2557,11.15,11.1667,11.1314,11.16,2557,0.0,1.0
2022-10-20,11.14,11.1499,11.11,11.1197,3939,11.14,11.1499,11.11,11.1197,3939,0.0,1.0
2022-10-21,11.15,11.17,11.1491,11.1491,989,11.15,11.17,11.1491,11.1491,989,0.0,1.0
2022-10-24,11.17,11.17,11.16,11.16,256,11.17,11.17,11.16,11.16,256,0.0,1.0
2022-10-25,11.16,11.16,11.155,11.155,1220,11.16,11.16,11.155,11.155,1220,0.0,1.0
2022-10-26,11.17,11.17,11.17,11.17,310,11.17,11.17,11.17,11.17,310,0.0,1.0
2022-10-27,11.17,11.17,11.17,11.17,236,11.17,11.17,11.17,11.17,236,0.0,1.0
2022-10-28,11.16,11.2,11.16,11.18,4789,11.16,11.2,11.16,11.18,4789,0.0,1.0
2022-10-31,11.21,11.22,11.15,11.1501,5434,11.21,11.22,11.15,11.1501,5434,0.0,1.0
2022-11-01,11.21,11.21,11.21,11.21,47,11.21,11.21,11.21,11.21,47,0.0,1.0
2022-11-02,11.2,11.223,11.2,11.2199,2836,11.2,11.223,11.2,11.2199,2836,0.0,1.0
2022-11-03,11.195,11.195,11.195,11.195,369,11.195,11.195,11.195,11.195,369,0.0,1.0
2022-11-04,11.235,11.235,11.235,11.235,23569,11.235,11.235,11.235,11.235,23569,0.0,1.0
2022-11-07,11.2,11.2,11.2,11.2,290,11.2,11.2,11.2,11.2,290,0.0,1.0
2022-11-08,11.2,11.2,11.2,11.2,195,11.2,11.2,11.2,11.2,195,0.0,1.0
2022-11-09,11.2,11.2,11.2,11.2,106,11.2,11.2,11.2,11.2,106,0.0,1.0
2022-11-10,11.22,11.22,11.16,11.16,1862,11.22,11.22,11.16,11.16,1862,0.0,1.0
2022-11-11,11.23,11.23,11.17,11.22,86173,11.23,11.23,11.17,11.22,86173,0.0,1.0
2022-11-14,11.23,11.23,11.2,11.2,1067,11.23,11.23,11.2,11.2,1067,0.0,1.0
2022-11-15,11.23,11.23,11.23,11.23,1040,11.23,11.23,11.23,11.23,1040,0.0,1.0
2022-11-16,11.23,11.23,11.17,11.23,29236,11.23,11.23,11.17,11.23,29236,0.0,1.0
2022-11-17,11.3,11.3,11.17,11.18,81294,11.3,11.3,11.17,11.18,81294,0.0,1.0
2022-11-18,11.4,11.4,11.26,11.26,3440,11.4,11.4,11.26,11.26,3440,0.0,1.0
2022-11-21,11.35,11.37,11.23,11.35,1494,11.35,11.37,11.23,11.35,1494,0.0,1.0
2022-11-22,11.31,11.38,11.21,11.36,3924,11.31,11.38,11.21,11.36,3924,0.0,1.0
2022-11-23,11.27,11.37,11.27,11.35,3622,11.27,11.37,11.27,11.35,3622,0.0,1.0
2022-11-25,11.35,11.35,11.35,11.35,209,11.35,11.35,11.35,11.35,209,0.0,1.0
2022-11-28,11.43,11.44,11.33,11.35,11198,11.43,11.44,11.33,11.35,11198,0.0,1.0
2022-11-29,11.41,11.45,11.395,11.395,4295,11.41,11.45,11.395,11.395,4295,0.0,1.0
2022-11-30,11.42,11.42,11.36,11.36,2769,11.42,11.42,11.36,11.36,2769,0.0,1.0
2022-12-01,11.4,11.42,11.35,11.42,91193,11.4,11.42,11.35,11.42,91193,0.0,1.0
2022-12-02,11.4,11.41,11.38,11.38,4101,11.4,11.41,11.38,11.38,4101,0.0,1.0
2022-12-05,11.36,11.4,11.36,11.37,5181,11.36,11.4,11.36,11.37,5181,0.0,1.0
2022-12-06,11.39,11.43,11.39,11.4,2639,11.39,11.43,11.39,11.4,2639,0.0,1.0
2022-12-07,11.39,11.39,11.39,11.39,40,11.39,11.39,11.39,11.39,40,0.0,1.0
2022-12-08,11.42,11.42,11.36,11.36,3432,11.42,11.42,11.36,11.36,3432,0.0,1.0
2022-12-09,11.43,11.43,11.43,11.43,25376,11.43,11.43,11.43,11.43,25376,0.0,1.0
2022-12-12,11.48,11.48,11.4301,11.44,8180,11.48,11.48,11.4301,11.44,8180,0.0,1.0
2022-12-13,11.53,11.53,11.44,11.46,12348,11.53,11.53,11.44,11.46,12348,0.0,1.0
2022-12-14,11.13,11.54,11.13,11.5064,26379,11.13,11.54,11.13,11.5064,26379,0.0,1.0
2022-12-15,11.53,11.53,11.24,11.24,4443,11.53,11.53,11.24,11.24,4443,0.0,1.0
2022-12-16,11.53,11.54,11.47,11.54,56489,11.53,11.54,11.47,11.54,56489,0.0,1.0
2022-12-19,11.53,11.53,11.49,11.5,3404,11.53,11.53,11.49,11.5,3404,0.0,1.0
2022-12-20,11.51,11.53,11.49,11.53,61252,11.51,11.53,11.49,11.53,61252,0.0,1.0
2022-12-21,11.48,11.53,11.48,11.5126,7723,11.48,11.53,11.48,11.5126,7723,0.0,1.0
2022-12-22,11.48,11.48,11.46,11.48,1123,11.48,11.48,11.46,11.48,1123,0.0,1.0
2022-12-23,11.485,11.52,11.485,11.49,1375,11.485,11.52,11.485,11.49,1375,0.0,1.0
2022-12-27,11.495,11.52,11.4925,11.52,7968,11.495,11.52,11.4925,11.52,7968,0.0,1.0
2022-12-28,11.34,11.5,11.135,11.5,229149,11.34,11.5,11.135,11.5,229149,0.0,1.0
2022-12-29,11.48,11.55,11.26,11.34,143871,11.48,11.55,11.26,11.34,143871,0.0,1.0
2022-12-30,11.18,11.48,11.0933,11.48,116335,11.18,11.48,11.0933,11.48,116335,0.0,1.0
2023-01-03,11.35,11.56,11.18,11.56,20770,11.35,11.56,11.18,11.56,20770,0.0,1.0
2023-01-04,11.38,11.56,11.26,11.45,8593,11.38,11.56,11.26,11.45,8593,0.0,1.0
2023-01-05,11.45,11.52,11.25,11.34,82745,11.45,11.52,11.25,11.34,82745,0.0,1.0
2023-01-06,11.52,11.52,11.41,11.41,194184,11.52,11.52,11.41,11.41,194184,0.0,1.0
2023-01-09,11.4705,11.4705,11.4705,11.4705,549,11.4705,11.4705,11.4705,11.4705,549,0.0,1.0
2023-01-10,11.55,11.57,11.47,11.47,3351,11.55,11.57,11.47,11.47,3351,0.0,1.0
2023-01-11,11.55,11.75,11.47,11.75,15830,11.55,11.75,11.47,11.75,15830,0.0,1.0
2023-01-12,11.54,11.75,11.4146,11.75,59281,11.54,11.75,11.4146,11.75,59281,0.0,1.0
2023-01-13,11.58,11.58,11.56,11.57,12673,11.58,11.58,11.56,11.57,12673,0.0,1.0
2023-01-17,11.52,11.59,11.52,11.59,13838,11.52,11.59,11.52,11.59,13838,0.0,1.0
2023-01-18,11.54,11.57,11.51,11.56,17244,11.54,11.57,11.51,11.56,17244,0.0,1.0
2023-01-19,11.51,11.58,11.51,11.51,1379,11.51,11.58,11.51,11.51,1379,0.0,1.0
2023-01-20,11.55,11.55,11.46,11.52,990,11.55,11.55,11.46,11.52,990,0.0,1.0
2023-01-23,11.6,11.6,11.48,11.55,4577,11.6,11.6,11.48,11.55,4577,0.0,1.0
2023-01-24,11.51,11.51,11.51,11.51,223,11.51,11.51,11.51,11.51,223,0.0,1.0
2023-01-25,11.51,11.51,11.51,11.51,217,11.51,11.51,11.51,11.51,217,0.0,1.0
2023-01-26,11.6,11.6,11.6,11.6,2503,11.6,11.6,11.6,11.6,2503,0.0,1.0
2023-01-27,11.6,11.6,11.6,11.6,237,11.6,11.6,11.6,11.6,237,0.0,1.0
2023-01-30,11.45,11.5,11.2601,11.29,4738,11.45,11.5,11.2601,11.29,4738,0.0,1.0
2023-01-31,11.43,11.5846,11.36,11.36,9302,11.43,11.5846,11.36,11.36,9302,0.0,1.0
2023-02-01,11.47,11.6,11.36,11.36,10613,11.47,11.6,11.36,11.36,10613,0.0,1.0
2023-02-02,11.42,11.47,11.42,11.47,563,11.42,11.47,11.42,11.47,563,0.0,1.0
2023-02-03,11.43,11.59,11.41,11.59,2789,11.43,11.59,11.41,11.59,2789,0.0,1.0
2023-02-06,11.4,11.4,11.4,11.4,320,11.4,11.4,11.4,11.4,320,0.0,1.0
2023-02-07,11.4,11.4,11.4,11.4,191,11.4,11.4,11.4,11.4,191,0.0,1.0
2023-02-08,11.42,11.43,11.4,11.4001,1447,11.42,11.43,11.4,11.4001,1447,0.0,1.0
2023-02-09,11.42,11.42,11.42,11.42,106,11.42,11.42,11.42,11.42,106,0.0,1.0
2023-02-10,11.54,11.54,11.4,11.44,1305,11.54,11.54,11.4,11.44,1305,0.0,1.0
2023-02-13,11.45,11.45,11.37,11.4001,3501,11.45,11.45,11.37,11.4001,3501,0.0,1.0
2023-02-14,11.32,11.35,11.32,11.35,2352,11.32,11.35,11.32,11.35,2352,0.0,1.0
2023-02-15,11.35,11.35,11.33,11.33,1023,11.35,11.35,11.33,11.33,1023,0.0,1.0
2023-02-16,11.27,11.28,11.26,11.26,1035,11.27,11.28,11.26,11.26,1035,0.0,1.0
2023-02-17,11.27,11.27,11.27,11.27,310,11.27,11.27,11.27,11.27,310,0.0,1.0
2023-02-21,11.22,11.315,11.22,11.315,763,11.22,11.315,11.22,11.315,763,0.0,1.0
2023-02-22,11.35,11.42,11.325,11.4,4092,11.35,11.42,11.325,11.4,4092,0.0,1.0
2023-02-23,11.4,11.41,11.4,11.41,1620,11.4,11.41,11.4,11.41,1620,0.0,1.0
2023-02-24,11.4799,11.48,11.4,11.4,957,11.4799,11.48,11.4,11.4,957,0.0,1.0
2023-02-27,11.45,11.45,11.45,11.45,727,11.45,11.45,11.45,11.45,727,0.0,1.0
2023-02-28,11.5,11.5,11.5,11.5,570,11.5,11.5,11.5,11.5,570,0.0,1.0
2023-03-01,11.45,11.5,11.36,11.36,7057,11.45,11.5,11.36,11.36,7057,0.0,1.0
2023-03-02,11.6,11.6,11.36,11.36,528,11.6,11.6,11.36,11.36,528,0.0,1.0
2023-03-03,11.6,11.6,11.6,11.6,193,11.6,11.6,11.6,11.6,193,0.0,1.0
2023-03-06,11.6,11.6,11.6,11.6,317,11.6,11.6,11.6,11.6,317,0.0,1.0
2023-03-07,11.5,11.5,11.38,11.38,1116,11.5,11.5,11.38,11.38,1116,0.0,1.0
2023-03-08,11.3999,11.4,11.398,11.398,2394,11.3999,11.4,11.398,11.398,2394,0.0,1.0
2023-03-09,11.345,11.38,11.345,11.38,513,11.345,11.38,11.345,11.38,513,0.0,1.0
2023-03-10,11.35,11.41,11.15,11.15,3213,11.35,11.41,11.15,11.15,3213,0.0,1.0
2023-03-13,11.35,11.35,11.35,11.35,600,11.35,11.35,11.35,11.35,600,0.0,1.0
2023-03-14,10.93,11.1,10.54,10.54,11128,10.93,11.1,10.54,10.54,11128,0.0,1.0
2023-03-15,10.65,10.8646,10.53,10.82,3492,10.65,10.8646,10.53,10.82,3492,0.0,1.0
2023-03-16,10.55,11.09,10.51,10.56,7338,10.55,11.09,10.51,10.56,7338,0.0,1.0
2023-03-17,10.47,10.5699,10.39,10.5699,2894,10.47,10.5699,10.39,10.5699,2894,0.0,1.0
2023-03-20,10.4,10.425,10.4,10.4,4487,10.4,10.425,10.4,10.4,4487,0.0,1.0
2023-03-21,10.4,10.435,10.35,10.435,53462,10.4,10.435,10.35,10.435,53462,0.0,1.0
2023-03-22,10.1,10.415,10.1,10.415,4302,10.1,10.415,10.1,10.415,4302,0.0,1.0
2023-03-23,10.1,10.34,9.8301,9.8301,5296,10.1,10.34,9.8301,9.8301,5296,0.0,1.0
2023-03-24,10.3567,10.3567,9.8601,9.8601,2352,10.3567,10.3567,9.8601,9.8601,2352,0.0,1.0
2023-03-27,10.12,10.3014,10.12,10.3014,1133,10.12,10.3014,10.12,10.3014,1133,0.0,1.0
2023-03-28,10.13,10.46,10.13,10.46,2068,10.13,10.46,10.13,10.46,2068,0.0,1.0
2023-03-29,10.21,10.23,9.984,9.984,3960,10.21,10.23,9.984,9.984,3960,0.0,1.0
2023-03-30,10.21,10.21,10.21,10.21,20,10.21,10.21,10.21,10.21,20,0.0,1.0
2023-03-31,10.0,10.22,10.0,10.01,4625,10.0,10.22,10.0,10.01,4625,0.0,1.0
2023-04-03,10.0,10.24,9.86,10.05,33407,10.0,10.24,9.86,10.05,33407,0.0,1.0
2023-04-04,9.93,10.06,9.92,9.92,2570,9.93,10.06,9.92,9.92,2570,0.0,1.0
2023-04-05,9.86,10.01,9.86,9.87,2069,9.86,10.01,9.86,9.87,2069,0.0,1.0
2023-04-06,9.91,9.91,9.91,9.91,1075,9.91,9.91,9.91,9.91,1075,0.0,1.0
2023-04-10,9.98,9.98,9.81,9.81,27266,9.98,9.98,9.81,9.81,27266,0.0,1.0
2023-04-11,9.9217,9.99,9.86,9.9199,12498,9.9217,9.99,9.86,9.9199,12498,0.0,1.0
2023-04-12,8.98,10.1736,8.74,9.81,27171,8.98,10.1736,8.74,9.81,27171,0.0,1.0
2023-04-13,9.0001,9.4649,8.951,9.31,4023,9.0001,9.4649,8.951,9.31,4023,0.0,1.0
2023-04-14,9.045,9.5843,9.0,9.5843,4530,9.045,9.5843,9.0,9.5843,4530,0.0,1.0
2023-04-17,9.07,9.65,8.79,9.5,10353,9.07,9.65,8.79,9.5,10353,0.0,1.0
2023-04-18,9.0,9.3,8.5501,9.3,6522,9.0,9.3,8.5501,9.3,6522,0.0,1.0
2023-04-19,8.8,9.43,8.79,9.4,7273,8.8,9.43,8.79,9.4,7273,0.0,1.0
2023-04-20,8.7499,8.75,8.55,8.645,4696,8.7499,8.75,8.55,8.645,4696,0.0,1.0
2023-04-21,8.74,9.3864,8.59,8.59,5955,8.74,9.3864,8.59,8.59,5955,0.0,1.0
2023-04-24,8.66,9.32,8.66,9.15,3464,8.66,9.32,8.66,9.15,3464,0.0,1.0
2023-04-25,8.52,9.04,8.52,9.04,5765,8.52,9.04,8.52,9.04,5765,0.0,1.0
2023-04-26,8.7098,9.2508,8.5,9.0,15039,8.7098,9.2508,8.5,9.0,15039,0.0,1.0
2023-04-27,8.7,9.02,8.59,8.7,9791,8.7,9.02,8.59,8.7,9791,0.0,1.0
2023-04-28,8.75,8.75,8.75,8.75,162,8.75,8.75,8.75,8.75,162,0.0,1.0
2023-05-01,8.68,9.0,8.65,8.65,4936,8.68,9.0,8.65,8.65,4936,0.0,1.0
2023-05-02,8.3999,9.0,8.19,8.7635,7294,8.3999,9.0,8.19,8.7635,7294,0.0,1.0
2023-05-03,8.25,8.3937,8.0,8.135,6562,8.25,8.3937,8.0,8.135,6562,0.0,1.0
2023-05-04,8.38,8.41,8.38,8.41,1807,8.38,8.41,8.38,8.41,1807,0.0,1.0
2023-05-05,8.22,8.3699,8.22,8.3699,1581,8.22,8.3699,8.22,8.3699,1581,0.0,1.0
2023-05-08,8.21,8.4199,8.06,8.13,7827,8.21,8.4199,8.06,8.13,7827,0.0,1.0
2023-05-09,8.1,8.15,8.1,8.12,3775,8.1,8.15,8.1,8.12,3775,0.0,1.0
2023-05-10,8.11,8.2799,8.11,8.11,2588,8.11,8.2799,8.11,8.11,2588,0.0,1.0
2023-05-11,8.24,8.24,8.0268,8.0268,2587,8.24,8.24,8.0268,8.0268,2587,0.0,1.0
2023-05-12,8.1,8.19,8.05,8.125,4868,8.1,8.19,8.05,8.125,4868,0.0,1.0
2023-05-15,8.025,8.2,7.88,7.98,10996,8.025,8.2,7.88,7.98,10996,0.0,1.0
2023-05-16,8.0882,8.125,8.01,8.04,3233,8.0882,8.125,8.01,8.04,3233,0.0,1.0
2023-05-17,8.07,8.1667,8.03,8.1612,2467,8.07,8.1667,8.03,8.1612,2467,0.0,1.0
2023-05-18,8.12,8.12,8.06,8.06,1433,8.12,8.12,8.06,8.06,1433,0.0,1.0
2023-05-19,8.0,8.112,8.0,8.112,6376,8.0,8.112,8.0,8.112,6376,0.0,1.0
2023-05-22,7.85,8.0001,7.85,8.0001,2035,7.85,8.0001,7.85,8.0001,2035,0.0,1.0
2023-05-23,7.85,7.85,7.85,7.85,24,7.85,7.85,7.85,7.85,24,0.0,1.0
2023-05-24,7.8,8.1,7.4,8.1,11310,7.8,8.1,7.4,8.1,11310,0.0,1.0
2023-05-25,8.0,8.2599,7.81,7.81,6106,8.0,8.2599,7.81,7.81,6106,0.0,1.0
2023-05-26,8.01,8.2701,7.98,7.9898,16047,8.01,8.2701,7.98,7.9898,16047,0.0,1.0
2023-05-30,8.0,8.28,7.5851,8.04,12287,8.0,8.28,7.5851,8.04,12287,0.0,1.0
2023-05-31,7.9,7.92,7.9,7.91,1107,7.9,7.92,7.9,7.91,1107,0.0,1.0
2023-06-01,7.75,7.95,7.75,7.94,5757,7.75,7.95,7.75,7.94,5757,0.0,1.0
2023-06-02,7.66,8.0288,7.66,7.86,14215,7.66,8.0288,7.66,7.86,14215,0.0,1.0
2023-06-05,7.82,7.92,7.59,7.77,3317,7.82,7.92,7.59,7.77,3317,0.0,1.0
2023-06-06,7.97,8.1,7.78,7.78,2675,7.97,8.1,7.78,7.78,2675,0.0,1.0
2023-06-07,7.97,8.1399,7.97,8.1399,321,7.97,8.1399,7.97,8.1399,321,0.0,1.0
2023-06-08,8.26,8.28,8.0378,8.28,4973,8.26,8.28,8.0378,8.28,4973,0.0,1.0
2023-06-09,8.03,8.2782,8.03,8.04,2725,8.03,8.2782,8.03,8.04,2725,0.0,1.0
2023-06-12,8.115,8.28,8.05,8.28,6194,8.115,8.28,8.05,8.28,6194,0.0,1.0
2023-06-13,8.13,8.2,8.06,8.06,5480,8.13,8.2,8.06,8.06,5480,0.0,1.0
2023-06-14,8.09,8.24,8.09,8.195,2784,8.09,8.24,8.09,8.195,2784,0.0,1.0
2023-06-15,8.24,8.25,8.15,8.195,4668,8.24,8.25,8.15,8.195,4668,0.0,1.0
2023-06-16,8.42,8.42,8.09,8.12,17511,8.42,8.42,8.09,8.12,17511,0.0,1.0
2023-06-20,8.33,8.33,8.26,8.32,2456,8.33,8.33,8.26,8.32,2456,0.0,1.0
2023-06-21,8.25,8.25,8.25,8.25,599,8.25,8.25,8.25,8.25,599,0.0,1.0
2023-06-22,8.23,8.23,8.1,8.12,6697,8.23,8.23,8.1,8.12,6697,0.0,1.0
2023-06-23,8.12,8.22,8.05,8.075,3355,8.12,8.22,8.05,8.075,3355,0.0,1.0
2023-06-26,8.08,8.1699,7.77,8.1699,3243,8.08,8.1699,7.77,8.1699,3243,0.0,1.0
2023-06-27,8.18,8.18,8.0,8.0,4272,8.18,8.18,8.0,8.0,4272,0.0,1.0
2023-06-28,8.0,8.43,8.0,8.15,5852,8.0,8.43,8.0,8.15,5852,0.0,1.0
2023-06-29,8.0,8.0,8.0,8.0,122,8.0,8.0,8.0,8.0,122,0.0,1.0
2023-06-30,8.16,8.16,8.16,8.16,176,8.16,8.16,8.16,8.16,176,0.0,1.0
2023-07-03,8.3332,8.3332,8.06,8.06,641,8.3332,8.3332,8.06,8.06,641,0.0,1.0
2023-07-05,8.22,8.22,8.22,8.22,146,8.22,8.22,8.22,8.22,146,0.0,1.0
2023-07-06,8.32,8.32,8.06,8.11,5585,8.32,8.32,8.06,8.11,5585,0.0,1.0
2023-07-07,8.44,8.44,8.2003,8.25,1307,8.44,8.44,8.2003,8.25,1307,0.0,1.0
2023-07-10,8.32,8.4999,8.26,8.37,2673,8.32,8.4999,8.26,8.37,2673,0.0,1.0
2023-07-11,8.28,8.3,8.18,8.3,3009,8.28,8.3,8.18,8.3,3009,0.0,1.0
2023-07-12,8.3052,8.3052,8.2683,8.2683,2081,8.3052,8.3052,8.2683,8.2683,2081,0.0,1.0
2023-07-13,8.3,8.31,8.26,8.26,821,8.3,8.31,8.26,8.26,821,0.0,1.0
2023-07-14,8.25,8.47,8.1928,8.1928,4268,8.25,8.47,8.1928,8.1928,4268,0.0,1.0
2023-07-17,8.2089,8.2837,8.2,8.21,3745,8.2089,8.2837,8.2,8.21,3745,0.0,1.0
2023-07-18,8.49,8.5,8.31,8.335,4551,8.49,8.5,8.31,8.335,4551,0.0,1.0
2023-07-19,8.48,8.5,8.17,8.28,5663,8.48,8.5,8.17,8.28,5663,0.0,1.0
2023-07-20,8.48,8.48,8.1,8.295,2149,8.48,8.48,8.1,8.295,2149,0.0,1.0
2023-07-21,8.21,8.21,8.21,8.21,563,8.21,8.21,8.21,8.21,563,0.0,1.0
2023-07-24,8.21,8.4899,8.21,8.249,3612,8.21,8.4899,8.21,8.249,3612,0.0,1.0
2023-07-25,8.21,8.33,8.16,8.33,5041,8.21,8.33,8.16,8.33,5041,0.0,1.0
2023-07-26,8.35,8.3856,8.35,8.3744,1022,8.35,8.3856,8.35,8.3744,1022,0.0,1.0
2023-07-27,8.28,8.448,8.28,8.41,7315,8.28,8.448,8.28,8.41,7315,0.0,1.0
2023-07-28,8.39,8.4999,8.34,8.34,2552,8.39,8.4999,8.34,8.34,2552,0.0,1.0
2023-07-31,8.33,8.33,8.33,8.33,541,8.33,8.33,8.33,8.33,541,0.0,1.0
2023-08-01,8.48,8.5,8.23,8.23,7977,8.48,8.5,8.23,8.23,7977,0.0,1.0
2023-08-02,8.54,8.54,8.31,8.41,8399,8.54,8.54,8.31,8.41,8399,0.0,1.0
2023-08-03,8.51,8.75,8.51,8.54,1616,8.51,8.75,8.51,8.54,1616,0.0,1.0
2023-08-04,8.5301,8.7203,8.5101,8.7203,1143,8.5301,8.7203,8.5101,8.7203,1143,0.0,1.0
2023-08-07,8.35,8.6999,8.35,8.45,2174,8.35,8.6999,8.35,8.45,2174,0.0,1.0
2023-08-08,8.395,8.5154,8.395,8.5154,1063,8.395,8.5154,8.395,8.5154,1063,0.0,1.0
2023-08-09,8.56,8.6615,8.32,8.47,7590,8.56,8.6615,8.32,8.47,7590,0.0,1.0
2023-08-10,8.31,8.52,8.29,8.4001,5850,8.31,8.52,8.29,8.4001,5850,0.0,1.0
2023-08-11,8.28,8.28,8.28,8.28,385,8.28,8.28,8.28,8.28,385,0.0,1.0
2023-08-14,8.29,8.45,8.28,8.2801,2468,8.29,8.45,8.28,8.2801,2468,0.0,1.0
2023-08-15,8.13,8.585,8.13,8.49,3297,8.13,8.585,8.13,8.49,3297,0.0,1.0
2023-08-16,8.13,8.25,8.13,8.2185,3936,8.13,8.25,8.13,8.2185,3936,0.0,1.0
2023-08-17,8.18,8.4043,8.18,8.29,3859,8.18,8.4043,8.18,8.29,3859,0.0,1.0
2023-08-18,8.1877,8.1877,8.1877,8.1877,306,8.1877,8.1877,8.1877,8.1877,306,0.0,1.0
2023-08-21,8.1301,8.3199,8.12,8.3199,3817,8.1301,8.3199,8.12,8.3199,3817,0.0,1.0
2023-08-22,8.0255,8.1405,7.58,8.1,8522,8.0255,8.1405,7.58,8.1,8522,0.0,1.0
2023-08-23,7.9,8.1592,7.8025,8.1299,6686,7.9,8.1592,7.8025,8.1299,6686,0.0,1.0
2023-08-24,7.7,8.1369,7.67,8.1369,11553,7.7,8.1369,7.67,8.1369,11553,0.0,1.0
2023-08-25,7.75,7.9299,7.625,7.7,6187,7.75,7.9299,7.625,7.7,6187,0.0,1.0
2023-08-28,7.76,7.76,7.61,7.72,6475,7.76,7.76,7.61,7.72,6475,0.0,1.0
2023-08-29,7.62,7.92,7.59,7.92,47261,7.62,7.92,7.59,7.92,47261,0.0,1.0
2023-08-30,7.5,7.65,7.5,7.65,30881,7.5,7.65,7.5,7.65,30881,0.0,1.0
2023-08-31,7.5,7.79,7.5,7.56,10463,7.5,7.79,7.5,7.56,10463,0.0,1.0
2023-09-01,7.46,7.6214,7.46,7.52,8558,7.46,7.6214,7.46,7.52,8558,0.0,1.0
2023-09-05,7.335,7.7599,7.28,7.44,220589,7.335,7.7599,7.28,7.44,220589,0.0,1.0
2023-09-06,7.42,7.5,7.26,7.37,17159,7.42,7.5,7.26,7.37,17159,0.0,1.0
2023-09-07,7.3501,7.52,7.32,7.46,14405,7.3501,7.52,7.32,7.46,14405,0.0,1.0
2023-09-08,7.35,7.5,7.35,7.38,10020,7.35,7.5,7.35,7.38,10020,0.0,1.0
2023-09-11,7.4,7.56,7.32,7.56,9885,7.4,7.56,7.32,7.56,9885,0.0,1.0
2023-09-12,7.32,7.55,7.28,7.5267,13498,7.32,7.55,7.28,7.5267,13498,0.0,1.0
2023-09-13,7.2,7.39,7.196,7.31,32338,7.2,7.39,7.196,7.31,32338,0.0,1.0
2023-09-14,7.175,7.46,7.11,7.32,16922,7.175,7.46,7.11,7.32,16922,0.0,1.0
2023-09-15,7.33,7.33,7.17,7.28,24774,7.33,7.33,7.17,7.28,24774,0.0,1.0
2023-09-18,7.2,7.4,7.2,7.28,15250,7.2,7.4,7.2,7.28,15250,0.0,1.0
2023-09-19,7.335,7.4399,7.26,7.35,7658,7.335,7.4399,7.26,7.35,7658,0.0,1.0
2023-09-20,7.38,7.4,7.29,7.4,5971,7.38,7.4,7.29,7.4,5971,0.0,1.0
2023-09-21,7.32,7.41,7.2,7.41,5569,7.32,7.41,7.2,7.41,5569,0.0,1.0
2023-09-22,7.4,7.41,7.22,7.41,11409,7.4,7.41,7.22,7.41,11409,0.0,1.0
2023-09-25,7.21,7.41,7.21,7.41,9265,7.21,7.41,7.21,7.41,9265,0.0,1.0
2023-09-26,7.38,7.4,7.2,7.4,8860,7.38,7.4,7.2,7.4,8860,0.0,1.0
2023-09-27,7.23,7.4,7.225,7.38,13387,7.23,7.4,7.225,7.38,13387,0.0,1.0
2023-09-28,7.22,7.39,7.2,7.39,5504,7.22,7.39,7.2,7.39,5504,0.0,1.0
2023-09-29,7.39,7.4,7.16,7.38,12068,7.39,7.4,7.16,7.38,12068,0.0,1.0
2023-10-02,7.35,7.4,7.22,7.4,9450,7.35,7.4,7.22,7.4,9450,0.0,1.0
2023-10-03,7.14,7.41,7.14,7.3,7185,7.14,7.41,7.14,7.3,7185,0.0,1.0
2023-10-04,7.36,7.36,7.24,7.36,6459,7.36,7.36,7.24,7.36,6459,0.0,1.0
2023-10-05,7.31,7.36,7.31,7.34,5071,7.31,7.36,7.31,7.34,5071,0.0,1.0
2023-10-06,7.39,7.4,7.28,7.28,9234,7.39,7.4,7.28,7.28,9234,0.0,1.0
2023-10-09,7.48,7.54,7.48,7.54,2404,7.48,7.54,7.48,7.54,2404,0.0,1.0
2023-10-10,7.395,7.58,7.26,7.26,3323,7.395,7.58,7.26,7.26,3323,0.0,1.0
2023-10-11,7.37,7.57,7.37,7.57,5396,7.37,7.57,7.37,7.57,5396,0.0,1.0
2023-10-12,7.38,7.57,7.38,7.57,2200,7.38,7.57,7.38,7.57,2200,0.0,1.0
2023-10-13,7.43,7.57,7.395,7.57,2710,7.43,7.57,7.395,7.57,2710,0.0,1.0
2023-10-16,7.27,7.5699,7.2623,7.5699,9342,7.27,7.5699,7.2623,7.5699,9342,0.0,1.0
2023-10-17,7.12,7.47,7.1,7.45,6451,7.12,7.47,7.1,7.45,6451,0.0,1.0
2023-10-18,7.17,7.46,7.15,7.23,8734,7.17,7.46,7.15,7.23,8734,0.0,1.0
2023-10-19,7.43,7.43,7.25,7.25,2508,7.43,7.43,7.25,7.25,2508,0.0,1.0
2023-10-20,7.39,7.45,7.18,7.22,2706,7.39,7.45,7.18,7.22,2706,0.0,1.0
2023-10-23,7.38,7.49,7.38,7.49,2012,7.38,7.49,7.38,7.49,2012,0.0,1.0
2023-10-24,7.43,7.4399,7.43,7.4399,1818,7.43,7.4399,7.43,7.4399,1818,0.0,1.0
2023-10-25,7.43,7.43,7.43,7.43,7919,7.43,7.43,7.43,7.43,7919,0.0,1.0
2023-10-26,7.34,7.46,7.09,7.46,6809,7.34,7.46,7.09,7.46,6809,0.0,1.0
2023-10-27,7.14,7.49,7.12,7.49,3044,7.14,7.49,7.12,7.49,3044,0.0,1.0
2023-10-30,7.2,7.44,7.16,7.16,4280,7.2,7.44,7.16,7.16,4280,0.0,1.0
2023-10-31,7.38,7.4,7.23,7.25,2609,7.38,7.4,7.23,7.25,2609,0.0,1.0
2023-11-01,7.25,7.48,7.13,7.46,3268,7.25,7.48,7.13,7.46,3268,0.0,1.0
2023-11-02,7.1067,7.5,7.09,7.5,5071,7.1067,7.5,7.09,7.5,5071,0.0,1.0
2023-11-03,7.17,7.49,7.16,7.24,4134,7.17,7.49,7.16,7.24,4134,0.0,1.0
2023-11-06,7.45,7.49,7.0817,7.0817,3498,7.45,7.49,7.0817,7.0817,3498,0.0,1.0
2023-11-07,7.11,7.29,7.11,7.23,3919,7.11,7.29,7.11,7.23,3919,0.0,1.0
2023-11-08,7.05,7.46,7.05,7.45,5248,7.05,7.46,7.05,7.45,5248,0.0,1.0
2023-11-09,7.02,7.38,7.01,7.37,4129,7.02,7.38,7.01,7.37,4129,0.0,1.0
2023-11-10,7.08,7.08,6.975,7.0,2538,7.08,7.08,6.975,7.0,2538,0.0,1.0
2023-11-13,7.08,7.33,6.99,7.33,3879,7.08,7.33,6.99,7.33,3879,0.0,1.0
2023-11-14,6.98,7.27,6.98,7.26,4375,6.98,7.27,6.98,7.26,4375,0.0,1.0
2023-11-15,6.95,7.3,6.95,7.07,3824,6.95,7.3,6.95,7.07,3824,0.0,1.0
2023-11-16,6.95,7.1,6.95,7.09,4851,6.95,7.1,6.95,7.09,4851,0.0,1.0
2023-11-17,6.95,6.95,6.95,6.95,58,6.95,6.95,6.95,6.95,58,0.0,1.0
2023-11-20,7.13,7.27,6.98,6.98,4591,7.13,7.27,6.98,6.98,4591,0.0,1.0
2023-11-21,7.12,7.12,7.1199,7.1199,2502,7.12,7.12,7.1199,7.1199,2502,0.0,1.0
2023-11-22,6.945,7.25,6.88,7.25,5008,6.945,7.25,6.88,7.25,5008,0.0,1.0
2023-11-24,6.9229,7.12,6.9229,7.03,4011,6.9229,7.12,6.9229,7.03,4011,0.0,1.0
2023-11-27,6.91,7.1399,6.91,7.13,9493,6.91,7.1399,6.91,7.13,9493,0.0,1.0
2023-11-28,7.1,7.13,6.81,6.81,1553,7.1,7.13,6.81,6.81,1553,0.0,1.0
2023-11-29,6.95,7.08,6.9,7.07,2303,6.95,7.08,6.9,7.07,2303,0.0,1.0
2023-11-30,6.81,7.02,6.81,6.91,3524,6.81,7.02,6.81,6.91,3524,0.0,1.0
2023-12-01,6.99,7.0,6.83,6.98,3594,6.99,7.0,6.83,6.98,3594,0.0,1.0
2023-12-04,6.9,7.01,6.87,6.9999,33340,6.9,7.01,6.87,6.9999,33340,0.0,1.0
2023-12-05,6.92,6.93,6.84,6.85,15332,6.92,6.93,6.84,6.85,15332,0.0,1.0
2023-12-06,6.88,6.9204,6.84,6.9,6808,6.88,6.9204,6.84,6.9,6808,0.0,1.0
2023-12-07,6.9,6.91,6.88,6.88,21714,6.9,6.91,6.88,6.88,21714,0.0,1.0
2023-12-08,6.8972,6.9,6.8501,6.8501,7026,6.8972,6.9,6.8501,6.8501,7026,0.0,1.0
2023-12-11,6.99,6.99,6.9,6.9,16479,6.99,6.99,6.9,6.9,16479,0.0,1.0
2023-12-12,6.66,6.92,6.66,6.88,18272,6.66,6.92,6.66,6.88,18272,0.0,1.0
2023-12-13,7.03,7.25,6.7247,6.9746,19061,7.03,7.25,6.7247,6.9746,19061,0.0,1.0
2023-12-14,7.6,7.85,7.02,7.02,27801,7.6,7.85,7.02,7.02,27801,0.0,1.0
2023-12-15,7.65,7.84,7.39,7.39,8695,7.65,7.84,7.39,7.39,8695,0.0,1.0
2023-12-18,7.65,7.72,7.61,7.65,8009,7.65,7.72,7.61,7.65,8009,0.0,1.0
2023-12-19,8.3299,8.3299,7.75,7.75,10304,8.3299,8.3299,7.75,7.75,10304,0.0,1.0
2023-12-20,7.96,8.13,7.96,8.13,16830,7.96,8.13,7.96,8.13,16830,0.0,1.0
2023-12-21,7.92,8.2343,7.795,7.867,5944,7.92,8.2343,7.795,7.867,5944,0.0,1.0
2023-12-22,8.34,8.5899,7.55,7.55,9131,8.34,8.5899,7.55,7.55,9131,0.0,1.0
2023-12-26,8.15,8.3941,7.3701,7.975,9731,8.15,8.3941,7.3701,7.975,9731,0.0,1.0
2023-12-27,8.1,8.1799,7.56,7.56,6171,8.1,8.1799,7.56,7.56,6171,0.0,1.0
2023-12-28,8.04,8.3782,7.9,8.005,10045,8.04,8.3782,7.9,8.005,10045,0.0,1.0
2023-12-29,8.05,8.05,7.7556,7.98,3952,8.05,8.05,7.7556,7.98,3952,0.0,1.0
2024-01-02,8.18,8.18,7.95,7.95,2208,8.18,8.18,7.95,7.95,2208,0.0,1.0
2024-01-03,8.18,8.29,8.18,8.18,2675,8.18,8.29,8.18,8.18,2675,0.0,1.0
2024-01-04,8.18,8.3147,8.0321,8.3147,3861,8.18,8.3147,8.0321,8.3147,3861,0.0,1.0
2024-01-05,8.18,8.2317,8.03,8.04,5713,8.18,8.2317,8.03,8.04,5713,0.0,1.0
2024-01-08,8.17,8.5179,8.17,8.5179,1689,8.17,8.5179,8.17,8.5179,1689,0.0,1.0
2024-01-09,8.17,8.17,8.17,8.17,1,8.17,8.17,8.17,8.17,1,0.0,1.0
2024-01-10,8.25,8.27,8.0733,8.27,1692,8.25,8.27,8.0733,8.27,1692,0.0,1.0
2024-01-11,8.03,8.32,8.03,8.04,3430,8.03,8.32,8.03,8.04,3430,0.0,1.0
2024-01-12,8.18,8.18,8.01,8.0617,4559,8.18,8.18,8.01,8.0617,4559,0.0,1.0
2024-01-16,8.215,8.25,8.13,8.135,15049,8.215,8.25,8.13,8.135,15049,0.0,1.0
2024-01-17,8.25,8.25,8.02,8.2,4419,8.25,8.25,8.02,8.2,4419,0.0,1.0
2024-01-18,8.27,8.5899,8.245,8.2499,7382,8.27,8.5899,8.245,8.2499,7382,0.0,1.0
2024-01-19,8.27,8.375,8.25,8.25,496,8.27,8.375,8.25,8.25,496,0.0,1.0
2024-01-22,8.17,8.39,7.95,8.275,1367,8.17,8.39,7.95,8.275,1367,0.0,1.0
2024-01-23,8.27,8.4,8.25,8.38,6865,8.27,8.4,8.25,8.38,6865,0.0,1.0
2024-01-24,8.1999,8.3,8.1999,8.2,9607,8.1999,8.3,8.1999,8.2,9607,0.0,1.0
2024-01-25,8.25,8.3,8.1705,8.2999,24378,8.25,8.3,8.1705,8.2999,24378,0.0,1.0
2024-01-26,8.2,8.2,8.2,8.2,309,8.2,8.2,8.2,8.2,309,0.0,1.0
2024-01-29,8.2,8.2,8.2,8.2,143,8.2,8.2,8.2,8.2,143,0.0,1.0
2024-01-30,8.2,8.24,8.2,8.24,811,8.2,8.24,8.2,8.24,811,0.0,1.0
2024-01-31,8.05,8.27,8.05,8.18,4215,8.05,8.27,8.05,8.18,4215,0.0,1.0
2024-02-01,8.05,8.05,8.05,8.05,120,8.05,8.05,8.05,8.05,120,0.0,1.0
2024-02-02,8.14,8.1603,8.06,8.1,17829,8.14,8.1603,8.06,8.1,17829,0.0,1.0
2024-02-05,8.08,8.14,8.08,8.14,3337,8.08,8.14,8.08,8.14,3337,0.0,1.0
2024-02-06,8.24,8.24,8.09,8.09,2385,8.24,8.24,8.09,8.09,2385,0.0,1.0
2024-02-07,8.2,8.2,7.9625,7.9625,4776,8.2,8.2,7.9625,7.9625,4776,0.0,1.0
2024-02-08,8.01,8.12,8.01,8.12,5092,8.01,8.12,8.01,8.12,5092,0.0,1.0
2024-02-09,7.935,8.01,7.935,8.01,2411,7.935,8.01,7.935,8.01,2411,0.0,1.0
2024-02-12,7.91,7.9892,7.91,7.98,2461,7.91,7.9892,7.91,7.98,2461,0.0,1.0
2024-02-13,7.8,7.925,7.8,7.925,4465,7.8,7.925,7.8,7.925,4465,0.0,1.0
2024-02-14,7.91,7.91,7.91,7.91,461,7.91,7.91,7.91,7.91,461,0.0,1.0
2024-02-15,7.76,7.9829,7.76,7.9829,2375,7.76,7.9829,7.76,7.9829,2375,0.0,1.0
2024-02-16,7.775,7.775,7.775,7.775,1013,7.775,7.775,7.775,7.775,1013,0.0,1.0
2024-02-20,7.62,7.8999,7.62,7.8999,2390,7.62,7.8999,7.62,7.8999,2390,0.0,1.0
2024-02-21,7.62,7.62,7.62,7.62,171,7.62,7.62,7.62,7.62,171,0.0,1.0
2024-02-22,7.62,7.62,7.62,7.62,55,7.62,7.62,7.62,7.62,55,0.0,1.0
2024-02-23,7.87,7.9422,7.61,7.9422,1723,7.87,7.9422,7.61,7.9422,1723,0.0,1.0
2024-02-26,7.87,7.87,7.87,7.87,375,7.87,7.87,7.87,7.87,375,0.0,1.0
2024-02-27,7.78,7.85,7.65,7.84,5507,7.78,7.85,7.65,7.84,5507,0.0,1.0
2024-02-28,7.78,7.8,7.78,7.8,2686,7.78,7.8,7.78,7.8,2686,0.0,1.0
2024-02-29,7.8,7.8,7.77,7.78,4914,7.8,7.8,7.77,7.78,4914,0.0,1.0
2024-03-01,7.705,7.8,7.705,7.8,1432,7.705,7.8,7.705,7.8,1432,0.0,1.0
2024-03-04,7.7,7.7999,7.7,7.7999,2963,7.7,7.7999,7.7,7.7999,2963,0.0,1.0
2024-03-05,7.6013,7.7,7.5001,7.7,4888,7.6013,7.7,7.5001,7.7,4888,0.0,1.0
2024-03-06,7.5,7.7,7.31,7.6426,10668,7.5,7.7,7.31,7.6426,10668,0.0,1.0
2024-03-07,7.4,7.48,7.38,7.38,7658,7.4,7.48,7.38,7.38,7658,0.0,1.0
2024-03-08,7.4,7.4,7.4,7.4,606,7.4,7.4,7.4,7.4,606,0.0,1.0
2024-03-11,7.4,7.49,7.4,7.49,898,7.4,7.49,7.4,7.49,898,0.0,1.0
2024-03-12,7.32,7.35,7.3003,7.3003,1787,7.32,7.35,7.3003,7.3003,1787,0.0,1.0
2024-03-13,7.36,7.5199,7.3498,7.35,4904,7.36,7.5199,7.3498,7.35,4904,0.0,1.0
2024-03-14,7.3,7.38,7.12,7.38,3548,7.3,7.38,7.12,7.38,3548,0.0,1.0
2024-03-15,7.3,7.3499,7.3,7.3499,3664,7.3,7.3499,7.3,7.3499,3664,0.0,1.0
2024-03-18,7.14,7.48,7.14,7.305,1786,7.14,7.48,7.14,7.305,1786,0.0,1.0
2024-03-19,7.16,7.3494,7.16,7.24,2786,7.16,7.3494,7.16,7.24,2786,0.0,1.0
2024-03-20,7.16,7.16,7.16,7.16,132,7.16,7.16,7.16,7.16,132,0.0,1.0
2024-03-21,7.13,7.13,7.13,7.13,434,7.13,7.13,7.13,7.13,434,0.0,1.0
2024-03-22,7.37,7.37,7.13,7.13,1306,7.37,7.37,7.13,7.13,1306,0.0,1.0
2024-03-25,7.11,7.23,7.11,7.23,2155,7.11,7.23,7.11,7.23,2155,0.0,1.0
2024-03-26,7.0624,7.2,7.0624,7.2,1302,7.0624,7.2,7.0624,7.2,1302,0.0,1.0
2024-03-27,7.0624,7.0624,7.0624,7.0624,157,7.0624,7.0624,7.0624,7.0624,157,0.0,1.0
2024-03-28,7.08,7.08,7.08,7.08,160,7.08,7.08,7.08,7.08,160,0.0,1.0
2024-04-01,7.0,7.0144,7.0,7.0144,2536,7.0,7.0144,7.0,7.0144,2536,0.0,1.0
2024-04-02,7.24,7.27,6.99,7.12,2298,7.24,7.27,6.99,7.12,2298,0.0,1.0
2024-04-03,6.823,7.14,6.76,7.14,32918,6.823,7.14,6.76,7.14,32918,0.0,1.0
2024-04-04,6.85,7.1698,6.73,6.795,86047,6.85,7.1698,6.73,6.795,86047,0.0,1.0
2024-04-05,6.87,6.87,6.819,6.85,3831,6.87,6.87,6.819,6.85,3831,0.0,1.0
2024-04-08,6.8067,6.8067,6.695,6.695,553,6.8067,6.8067,6.695,6.695,553,0.0,1.0
2024-04-09,6.84,6.85,6.57,6.81,4023,6.84,6.85,6.57,6.81,4023,0.0,1.0
2024-04-10,6.685,6.8199,6.685,6.8,2715,6.685,6.8199,6.685,6.8,2715,0.0,1.0
2024-04-11,6.56,6.7599,6.4632,6.7185,5039,6.56,6.7599,6.4632,6.7185,5039,0.0,1.0
2024-04-12,6.56,6.72,6.56,6.7193,3625,6.56,6.72,6.56,6.7193,3625,0.0,1.0
2024-04-15,6.7,6.78,6.4999,6.52,15558,6.7,6.78,6.4999,6.52,15558,0.0,1.0
2024-04-16,6.71,6.78,6.68,6.69,8901,6.71,6.78,6.68,6.69,8901,0.0,1.0
2024-04-17,6.71,6.8799,6.71,6.8799,233,6.71,6.8799,6.71,6.8799,233,0.0,1.0
2024-04-18,6.71,6.75,6.71,6.72,15631,6.71,6.75,6.71,6.72,15631,0.0,1.0
2024-04-19,6.8,6.8,6.6,6.7,1449,6.8,6.8,6.6,6.7,1449,0.0,1.0
2024-04-22,6.65,6.75,6.65,6.67,5122,6.65,6.75,6.65,6.67,5122,0.0,1.0
2024-04-23,6.74,6.7573,6.74,6.7573,278,6.74,6.7573,6.74,6.7573,278,0.0,1.0
2024-04-24,6.81,7.46,6.8,6.8,21555,6.81,7.46,6.8,6.8,21555,0.0,1.0
2024-04-25,6.76,7.025,6.76,7.02,1900,6.76,7.025,6.76,7.02,1900,0.0,1.0
2024-04-26,6.9,6.9534,6.7701,6.9534,2252,6.9,6.9534,6.7701,6.9534,2252,0.0,1.0
2024-04-29,6.77,6.8346,6.6,6.8,8053,6.77,6.8346,6.6,6.8,8053,0.0,1.0
2024-04-30,6.7,6.7282,6.6,6.6001,4307,6.7,6.7282,6.6,6.6001,4307,0.0,1.0
2024-05-01,6.8,6.87,6.65,6.87,3619,6.8,6.87,6.65,6.87,3619,0.0,1.0
2024-05-02,6.7662,6.86,6.66,6.66,21486,6.7662,6.86,6.66,6.66,21486,0.0,1.0
2024-05-03,6.6,6.7281,6.6,6.7281,528,6.6,6.7281,6.6,6.7281,528,0.0,1.0
2024-05-06,6.55,6.79,6.55,6.68,3257,6.55,6.79,6.55,6.68,3257,0.0,1.0
2024-05-07,6.61,6.71,6.61,6.71,1216,6.61,6.71,6.61,6.71,1216,0.0,1.0
2024-05-08,6.611,6.7567,6.611,6.73,1134,6.611,6.7567,6.611,6.73,1134,0.0,1.0
2024-05-09,6.7435,6.7435,6.7435,6.7435,627,6.7435,6.7435,6.7435,6.7435,627,0.0,1.0
2024-05-10,6.79,6.8055,6.55,6.735,11309,6.79,6.8055,6.55,6.735,11309,0.0,1.0
2024-05-13,6.75,6.79,6.55,6.79,6610,6.75,6.79,6.55,6.79,6610,0.0,1.0
2024-05-14,6.73,6.7892,6.56,6.768,6224,6.73,6.7892,6.56,6.768,6224,0.0,1.0
2024-05-15,6.74,6.87,6.5,6.5,60069,6.74,6.87,6.5,6.5,60069,0.0,1.0
2024-05-16,6.8,6.8,6.5499,6.77,7463,6.8,6.8,6.5499,6.77,7463,0.0,1.0
2024-05-17,6.73,6.8,6.4975,6.7802,9490,6.73,6.8,6.4975,6.7802,9490,0.0,1.0
2024-05-20,6.75,6.75,6.5563,6.635,3163,6.75,6.75,6.5563,6.635,3163,0.0,1.0
2024-05-21,6.8327,6.8799,6.5747,6.74,33553,6.8327,6.8799,6.5747,6.74,33553,0.0,1.0
2024-05-22,6.83,6.83,6.63,6.63,1399,6.83,6.83,6.63,6.63,1399,0.0,1.0
2024-05-23,6.77,6.9999,6.69,6.69,7933,6.77,6.9999,6.69,6.69,7933,0.0,1.0
2024-05-24,6.95,6.966,6.8485,6.966,1463,6.95,6.966,6.8485,6.966,1463,0.0,1.0
2024-05-28,6.77,6.95,6.75,6.95,3137,6.77,6.95,6.75,6.95,3137,0.0,1.0
2024-05-29,6.74,6.95,6.69,6.69,1524,6.74,6.95,6.69,6.69,1524,0.0,1.0
2024-05-30,6.65,6.85,6.6,6.6,5049,6.65,6.85,6.6,6.6,5049,0.0,1.0
2024-05-31,6.71,6.95,6.71,6.795,1563,6.71,6.95,6.71,6.795,1563,0.0,1.0
2024-06-03,6.88,6.88,6.66,6.7,635,6.88,6.88,6.66,6.7,635,0.0,1.0
2024-06-04,6.73,6.73,6.7,6.7,401,6.73,6.73,6.7,6.7,401,0.0,1.0
2024-06-05,6.7,6.76,6.66,6.76,427,6.7,6.76,6.66,6.76,427,0.0,1.0
2024-06-06,6.72,6.76,6.72,6.76,858,6.72,6.76,6.72,6.76,858,0.0,1.0
2024-06-07,6.8188,6.8188,6.64,6.64,1201,6.8188,6.8188,6.64,6.64,1201,0.0,1.0
2024-06-10,6.67,6.88,6.67,6.76,1500,6.67,6.88,6.67,6.76,1500,0.0,1.0
2024-06-11,6.86,6.86,6.67,6.86,603,6.86,6.86,6.67,6.86,603,0.0,1.0
2024-06-12,6.7,6.79,6.7,6.7,1116,6.7,6.79,6.7,6.7,1116,0.0,1.0
2024-06-13,6.72,7.0,6.68,6.7195,8374,6.72,7.0,6.68,6.7195,8374,0.0,1.0
2024-06-14,6.7,6.92,6.67,6.92,600,6.7,6.92,6.67,6.92,600,0.0,1.0
2024-06-17,6.93,6.93,6.71,6.8044,1139,6.93,6.93,6.71,6.8044,1139,0.0,1.0
2024-06-18,6.7,6.93,6.7,6.75,9494,6.7,6.93,6.7,6.75,9494,0.0,1.0
2024-06-20,6.59,6.9127,6.59,6.71,12963,6.59,6.9127,6.59,6.71,12963,0.0,1.0
2024-06-21,6.86,6.86,6.4,6.4,13190,6.86,6.86,6.4,6.4,13190,0.0,1.0
2024-06-24,6.83,6.84,6.44,6.44,4900,6.83,6.84,6.44,6.44,4900,0.0,1.0
2024-06-25,6.54,6.55,6.48,6.55,912,6.54,6.55,6.48,6.55,912,0.0,1.0
2024-06-26,6.7,6.78,6.46,6.46,3876,6.7,6.78,6.46,6.46,3876,0.0,1.0
2024-06-27,6.69,6.745,6.51,6.745,3074,6.69,6.745,6.51,6.745,3074,0.0,1.0
2024-06-28,6.73,6.73,6.51,6.51,830,6.73,6.73,6.51,6.51,830,0.0,1.0
2024-07-01,6.73,6.73,6.605,6.72,5480,6.73,6.73,6.605,6.72,5480,0.0,1.0
2024-07-02,6.65,6.67,6.6392,6.67,2044,6.65,6.67,6.6392,6.67,2044,0.0,1.0
2024-07-03,6.78,6.78,6.4862,6.65,3592,6.78,6.78,6.4862,6.65,3592,0.0,1.0
2024-07-05,6.74,6.77,6.51,6.55,4981,6.74,6.77,6.51,6.55,4981,0.0,1.0
2024-07-08,6.75,6.7899,6.63,6.68,5190,6.75,6.7899,6.63,6.68,5190,0.0,1.0
2024-07-09,6.795,6.88,6.55,6.625,13953,6.795,6.88,6.55,6.625,13953,0.0,1.0
2024-07-10,6.89,6.89,6.73,6.7395,1974,6.89,6.89,6.73,6.7395,1974,0.0,1.0
2024-07-11,6.76,6.88,6.56,6.66,7727,6.76,6.88,6.56,6.66,7727,0.0,1.0
2024-07-12,6.93,6.98,6.8,6.89,3381,6.93,6.98,6.8,6.89,3381,0.0,1.0
2024-07-15,7.1,7.1399,6.792,6.92,4929,7.1,7.1399,6.792,6.92,4929,0.0,1.0
2024-07-16,7.2501,7.2501,6.96,7.045,7294,7.2501,7.2501,6.96,7.045,7294,0.0,1.0
2024-07-17,7.3074,7.3074,7.07,7.07,4101,7.3074,7.3074,7.07,7.07,4101,0.0,1.0
2024-07-18,7.31,7.4799,7.0,7.0,6579,7.31,7.4799,7.0,7.0,6579,0.0,1.0
2024-07-19,7.31,7.4112,7.1,7.2155,2934,7.31,7.4112,7.1,7.2155,2934,0.0,1.0
2024-07-22,7.46,7.49,6.9501,7.075,6157,7.46,7.49,6.9501,7.075,6157,0.0,1.0
2024-07-23,7.45,7.49,7.0,7.0,9382,7.45,7.49,7.0,7.0,9382,0.0,1.0
2024-07-24,7.32,7.32,7.2809,7.2809,1571,7.32,7.32,7.2809,7.2809,1571,0.0,1.0
2024-07-25,7.37,7.4532,7.23,7.2767,3321,7.37,7.4532,7.23,7.2767,3321,0.0,1.0
2024-07-26,7.48,7.48,7.195,7.43,4131,7.48,7.48,7.195,7.43,4131,0.0,1.0
2024-07-29,7.36,7.4899,7.24,7.25,4762,7.36,7.4899,7.24,7.25,4762,0.0,1.0
2024-07-30,7.15,7.427,7.15,7.25,4451,7.15,7.427,7.15,7.25,4451,0.0,1.0
2024-07-31,7.3701,7.375,7.2611,7.2611,3175,7.3701,7.375,7.2611,7.2611,3175,0.0,1.0
2024-08-01,7.3701,7.3701,7.3701,7.3701,70,7.3701,7.3701,7.3701,7.3701,70,0.0,1.0
2024-08-02,7.3403,7.48,7.24,7.352,6402,7.3403,7.48,7.24,7.352,6402,0.0,1.0
2024-08-05,7.1,7.2165,7.02,7.14,4619,7.1,7.2165,7.02,7.14,4619,0.0,1.0
2024-08-06,7.265,7.4799,7.05,7.26,12476,7.265,7.4799,7.05,7.26,12476,0.0,1.0
2024-08-07,7.35,7.44,7.08,7.4,7494,7.35,7.44,7.08,7.4,7494,0.0,1.0
2024-08-08,7.34,7.35,7.1,7.11,6735,7.34,7.35,7.1,7.11,6735,0.0,1.0
2024-08-09,7.04,7.35,7.0,7.1285,13499,7.04,7.35,7.0,7.1285,13499,0.0,1.0
2024-08-12,7.34,7.34,6.99,7.195,7719,7.34,7.34,6.99,7.195,7719,0.0,1.0
2024-08-13,7.25,7.3298,6.9663,7.3109,7747,7.25,7.3298,6.9663,7.3109,7747,0.0,1.0
2024-08-14,7.3,7.3,7.093,7.24,4012,7.3,7.3,7.093,7.24,4012,0.0,1.0
2024-08-15,7.1691,7.1691,7.1691,7.1691,750,7.1691,7.1691,7.1691,7.1691,750,0.0,1.0
2024-08-16,7.115,7.2713,6.9,6.9,12425,7.115,7.2713,6.9,6.9,12425,0.0,1.0
2024-08-19,7.2,7.2,6.9,7.01,12814,7.2,7.2,6.9,7.01,12814,0.0,1.0
2024-08-20,7.3,7.3,6.9396,6.99,8923,7.3,7.3,6.9396,6.99,8923,0.0,1.0
2024-08-21,7.02,7.1258,6.9617,7.1,1185,7.02,7.1258,6.9617,7.1,1185,0.0,1.0
2024-08-22,7.3,7.3,7.165,7.165,7493,7.3,7.3,7.165,7.165,7493,0.0,1.0
2024-08-23,7.35,7.35,7.11,7.11,4326,7.35,7.35,7.11,7.11,4326,0.0,1.0
2024-08-26,7.29,7.35,7.19,7.35,2833,7.29,7.35,7.19,7.35,2833,0.0,1.0
2024-08-27,7.2601,7.2601,7.26,7.26,1296,7.2601,7.2601,7.26,7.26,1296,0.0,1.0
2024-08-28,7.35,7.35,7.06,7.32,2750,7.35,7.35,7.06,7.32,2750,0.0,1.0
2024-08-29,7.38,7.38,7.205,7.205,1825,7.38,7.38,7.205,7.205,1825,0.0,1.0
2024-08-30,7.5,7.5579,7.09,7.3192,3393,7.5,7.5579,7.09,7.3192,3393,0.0,1.0
2024-09-03,7.4401,7.9806,7.09,7.6,7375,7.4401,7.9806,7.09,7.6,7375,0.0,1.0
2024-09-04,7.4,7.78,7.13,7.78,16559,7.4,7.78,7.13,7.78,16559,0.0,1.0
2024-09-05,7.48,7.88,7.11,7.11,10947,7.48,7.88,7.11,7.11,10947,0.0,1.0
2024-09-06,7.39,7.68,7.09,7.3878,17137,7.39,7.68,7.09,7.3878,17137,0.0,1.0
2024-09-09,7.3341,7.55,7.09,7.3942,18914,7.3341,7.55,7.09,7.3942,18914,0.0,1.0
2024-09-10,7.58,7.72,7.14,7.25,6975,7.58,7.72,7.14,7.25,6975,0.0,1.0
2024-09-11,7.19,7.72,7.19,7.415,13867,7.19,7.72,7.19,7.415,13867,0.0,1.0
2024-09-12,7.19,7.72,7.19,7.72,3253,7.19,7.72,7.19,7.72,3253,0.0,1.0
2024-09-13,7.2,7.38,7.07,7.27,13293,7.2,7.38,7.07,7.27,13293,0.0,1.0
2024-09-16,7.54,7.545,7.11,7.23,10272,7.54,7.545,7.11,7.23,10272,0.0,1.0
2024-09-17,7.3,7.57,7.2162,7.425,11828,7.3,7.57,7.2162,7.425,11828,0.0,1.0
2024-09-18,7.62,7.75,7.2,7.37,17269,7.62,7.75,7.2,7.37,17269,0.0,1.0
2024-09-19,7.75,7.75,7.3,7.6836,5837,7.75,7.75,7.3,7.6836,5837,0.0,1.0
2024-09-20,8.42,8.4899,7.33,7.4709,34641,8.42,8.4899,7.33,7.4709,34641,0.0,1.0
2024-09-23,8.34,8.415,8.03,8.29,14651,8.34,8.415,8.03,8.29,14651,0.0,1.0
2024-09-24,8.57,8.57,7.78,7.78,10343,8.57,8.57,7.78,7.78,10343,0.0,1.0
2024-09-25,8.35,8.66,7.74,8.5,17041,8.35,8.66,7.74,8.5,17041,0.0,1.0
2024-09-26,8.12,8.6029,8.09,8.6029,12660,8.12,8.6029,8.09,8.6029,12660,0.0,1.0
2024-09-27,8.16,8.4999,7.967,8.3848,7327,8.16,8.4999,7.967,8.3848,7327,0.0,1.0
2024-09-30,8.29,8.4999,7.6001,8.4999,5060,8.29,8.4999,7.6001,8.4999,5060,0.0,1.0
2024-10-01,8.3054,8.48,7.9802,8.4241,6639,8.3054,8.48,7.9802,8.4241,6639,0.0,1.0
2024-10-02,8.229,8.369,8.0,8.369,2408,8.229,8.369,8.0,8.369,2408,0.0,1.0
2024-10-03,8.03,8.4192,7.76,7.76,4771,8.03,8.4192,7.76,7.76,4771,0.0,1.0
2024-10-04,8.0578,8.0578,8.0578,8.0578,151,8.0578,8.0578,8.0578,8.0578,151,0.0,1.0
2024-10-07,8.0,8.47,7.9,8.1,10795,8.0,8.47,7.9,8.1,10795,0.0,1.0
2024-10-08,7.975,8.18,7.76,7.945,26113,7.975,8.18,7.76,7.945,26113,0.0,1.0
2024-10-09,8.0693,8.265,7.8,7.945,23817,8.0693,8.265,7.8,7.945,23817,0.0,1.0
2024-10-10,8.08,8.4399,7.72,8.095,13105,8.08,8.4399,7.72,8.095,13105,0.0,1.0
2024-10-11,8.23,8.3585,7.9,8.3585,15919,8.23,8.3585,7.9,8.3585,15919,0.0,1.0
2024-10-14,8.35,8.45,8.1205,8.18,934,8.35,8.45,8.1205,8.18,934,0.0,1.0
2024-10-15,8.33,8.38,7.91,8.15,2061,8.33,8.38,7.91,8.15,2061,0.0,1.0
2024-10-16,8.28,8.35,8.0367,8.1539,7877,8.28,8.35,8.0367,8.1539,7877,0.0,1.0
2024-10-17,8.33,8.38,8.1,8.2556,4400,8.33,8.38,8.1,8.2556,4400,0.0,1.0
2024-10-18,8.0401,8.215,8.0401,8.215,860,8.0401,8.215,8.0401,8.215,860,0.0,1.0
2024-10-21,8.28,8.3799,8.1228,8.3799,2002,8.28,8.3799,8.1228,8.3799,2002,0.0,1.0
2024-10-22,8.08,8.43,8.0601,8.2232,7971,8.08,8.43,8.0601,8.2232,7971,0.0,1.0
2024-10-23,8.0,8.285,7.92,8.2286,15490,8.0,8.285,7.92,8.2286,15490,0.0,1.0
2024-10-24,8.0466,8.1,7.8,7.98,16093,8.0466,8.1,7.8,7.98,16093,0.0,1.0
2024-10-25,8.1,8.1,7.91,8.1,2964,8.1,8.1,7.91,8.1,2964,0.0,1.0
2024-10-28,8.065,8.07,7.945,8.061,764,8.065,8.07,7.945,8.061,764,0.0,1.0
2024-10-29,8.3858,8.3858,7.95,7.95,1473,8.3858,8.3858,7.95,7.95,1473,0.0,1.0
2024-10-30,7.95,8.388,7.95,8.185,8382,7.95,8.388,7.95,8.185,8382,0.0,1.0
2024-10-31,8.08,8.08,8.0,8.04,1123,8.08,8.08,8.0,8.04,1123,0.0,1.0
2024-11-01,8.3199,8.32,8.0,8.2793,20836,8.3199,8.32,8.0,8.2793,20836,0.0,1.0
2024-11-04,8.04,8.33,7.91,7.993,16802,8.04,8.33,7.91,7.993,16802,0.0,1.0
2024-11-05,7.94,8.16,7.9011,8.15,6711,7.94,8.16,7.9011,8.15,6711,0.0,1.0
2024-11-06,8.25,8.2556,7.98,7.9918,1171,8.25,8.2556,7.98,7.9918,1171,0.0,1.0
2024-11-07,8.05,8.3,7.9342,8.3,2426,8.05,8.3,7.9342,8.3,2426,0.0,1.0
2024-11-08,8.05,8.1513,8.05,8.15,3215,8.05,8.1513,8.05,8.15,3215,0.0,1.0
2024-11-11,8.06,8.28,8.05,8.165,6985,8.06,8.28,8.05,8.165,6985,0.0,1.0
2024-11-12,8.14,8.2941,8.0501,8.2941,1672,8.14,8.2941,8.0501,8.2941,1672,0.0,1.0
2024-11-13,8.0822,8.32,8.0822,8.32,1855,8.0822,8.32,8.0822,8.32,1855,0.0,1.0
2024-11-14,8.05,8.3015,8.05,8.3015,8361,8.05,8.3015,8.05,8.3015,8361,0.0,1.0
2024-11-15,8.2013,8.2013,7.985,7.985,554,8.2013,8.2013,7.985,7.985,554,0.0,1.0
2024-11-18,8.0,8.15,7.794,7.98,5819,8.0,8.15,7.794,7.98,5819,0.0,1.0
2024-11-19,8.06,8.235,8.015,8.015,6986,8.06,8.235,8.015,8.015,6986,0.0,1.0
2024-11-20,7.9,8.08,7.86,8.03,13703,7.9,8.08,7.86,8.03,13703,0.0,1.0
2024-11-21,7.9998,8.095,7.8991,8.045,3632,7.9998,8.095,7.8991,8.045,3632,0.0,1.0
2024-11-22,8.21,8.23,8.21,8.22,1121,8.21,8.23,8.21,8.22,1121,0.0,1.0
2024-11-25,8.12,8.25,8.03,8.055,4401,8.12,8.25,8.03,8.055,4401,0.0,1.0
2024-11-26,8.22,8.22,7.985,8.2031,13697,8.22,8.22,7.985,8.2031,13697,0.0,1.0
2024-11-27,8.01,8.29,8.01,8.08,2418,8.01,8.29,8.01,8.08,2418,0.0,1.0
2024-11-29,8.13,8.22,8.045,8.216,2344,8.13,8.22,8.045,8.216,2344,0.0,1.0
2024-12-02,8.065,8.255,8.0,8.08,3070,8.065,8.255,8.0,8.08,3070,0.0,1.0
2024-12-03,8.1,8.1,8.0,8.075,7801,8.1,8.1,8.0,8.075,7801,0.0,1.0
2024-12-04,8.055,8.055,7.92,7.92,325,8.055,8.055,7.92,7.92,325,0.0,1.0
2024-12-05,8.11,8.18,7.918,8.07,4447,8.11,8.18,7.918,8.07,4447,0.0,1.0
2024-12-06,8.22,8.23,8.11,8.23,1636,8.22,8.23,8.11,8.23,1636,0.0,1.0
2024-12-09,8.25,8.2708,8.06,8.0972,2554,8.25,8.2708,8.06,8.0972,2554,0.0,1.0
2024-12-10,8.2,8.2727,8.1,8.1642,2857,8.2,8.2727,8.1,8.1642,2857,0.0,1.0
2024-12-11,7.98,8.2,7.95,8.2,8090,7.98,8.2,7.95,8.2,8090,0.0,1.0
2024-12-12,8.08,8.08,8.08,8.08,1483,8.08,8.08,8.08,8.08,1483,0.0,1.0
2024-12-13,7.95,8.0837,7.73,8.05,5275,7.95,8.0837,7.73,8.05,5275,0.0,1.0
2024-12-16,7.8,7.9777,7.71,7.9777,9975,7.8,7.9777,7.71,7.9777,9975,0.0,1.0
2024-12-17,8.0,8.0,7.71,7.71,3454,8.0,8.0,7.71,7.71,3454,0.0,1.0
2024-12-18,7.67,8.0,7.67,7.9654,7441,7.67,8.0,7.67,7.9654,7441,0.0,1.0
2024-12-19,7.73,7.74,7.5,7.72,1374,7.73,7.74,7.5,7.72,1374,0.0,1.0
2024-12-20,7.92,7.94,7.4,7.72,4858,7.92,7.94,7.4,7.72,4858,0.0,1.0
2024-12-23,7.899,8.0047,7.745,8.0047,2525,7.899,8.0047,7.745,8.0047,2525,0.0,1.0
2024-12-24,7.899,7.899,7.899,7.899,45,7.899,7.899,7.899,7.899,45,0.0,1.0
2024-12-26,7.66,7.864,7.57,7.57,15961,7.66,7.864,7.57,7.57,15961,0.0,1.0
2024-12-27,7.5732,7.7333,7.5732,7.7333,4896,7.5732,7.7333,7.5732,7.7333,4896,0.0,1.0
2024-12-30,7.53,7.83,7.3191,7.3191,21701,7.53,7.83,7.3191,7.3191,21701,0.0,1.0
2024-12-31,7.5,7.851,7.29,7.5,17395,7.5,7.851,7.29,7.5,17395,0.0,1.0
2025-01-02,7.5,7.5,7.5,7.5,468,7.5,7.5,7.5,7.5,468,0.0,1.0
2025-01-03,7.6,7.6,7.59,7.6,618,7.6,7.6,7.59,7.6,618,0.0,1.0
2025-01-06,7.54,7.7,7.41,7.41,9554,7.54,7.7,7.41,7.41,9554,0.0,1.0
2025-01-07,7.6654,7.673,7.5499,7.5499,4300,7.6654,7.673,7.5499,7.5499,4300,0.0,1.0
2025-01-08,7.87,7.875,7.6352,7.6352,8554,7.87,7.875,7.6352,7.6352,8554,0.0,1.0
2025-01-10,7.96,7.96,7.54,7.78,9370,7.96,7.96,7.54,7.78,9370,0.0,1.0
2025-01-13,7.8501,7.9339,7.55,7.55,2281,7.8501,7.9339,7.55,7.55,2281,0.0,1.0
2025-01-14,7.9001,7.96,7.55,7.77,4426,7.9001,7.96,7.55,7.77,4426,0.0,1.0
2025-01-15,7.87,7.96,7.57,7.6,3826,7.87,7.96,7.57,7.6,3826,0.0,1.0
2025-01-16,7.94,7.95,7.64,7.64,6355,7.94,7.95,7.64,7.64,6355,0.0,1.0
2025-01-17,7.8,7.8992,7.66,7.67,5733,7.8,7.8992,7.66,7.67,5733,0.0,1.0
2025-01-21,7.96,7.96,7.6405,7.8898,5951,7.96,7.96,7.6405,7.8898,5951,0.0,1.0
2025-01-22,7.7,7.96,7.7,7.85,5172,7.7,7.96,7.7,7.85,5172,0.0,1.0
2025-01-23,8.0,8.0,7.6733,7.68,9559,8.0,8.0,7.6733,7.68,9559,0.0,1.0
2025-01-24,7.9999,7.9999,7.7,7.7,2957,7.9999,7.9999,7.7,7.7,2957,0.0,1.0
2025-01-27,8.0,8.0,7.8429,7.8459,3667,8.0,8.0,7.8429,7.8459,3667,0.0,1.0
2025-01-28,7.8602,7.985,7.69,7.69,6919,7.8602,7.985,7.69,7.69,6919,0.0,1.0
2025-01-29,7.985,7.9999,7.68,7.68,8774,7.985,7.9999,7.68,7.68,8774,0.0,1.0
2025-01-30,7.81,7.95,7.68,7.95,16284,7.81,7.95,7.68,7.95,16284,0.0,1.0
2025-01-31,7.69,7.95,7.68,7.7242,2290,7.69,7.95,7.68,7.7242,2290,0.0,1.0
2025-02-03,7.79,7.8122,7.73,7.73,3504,7.79,7.8122,7.73,7.73,3504,0.0,1.0
2025-02-04,7.895,7.895,7.6124,7.6124,3160,7.895,7.895,7.6124,7.6124,3160,0.0,1.0
2025-02-05,7.8201,7.8348,7.61,7.61,4450,7.8201,7.8348,7.61,7.61,4450,0.0,1.0
2025-02-06,7.94,7.95,7.85,7.8564,4745,7.94,7.95,7.85,7.8564,4745,0.0,1.0
2025-02-07,7.9432,7.945,7.79,7.9213,4309,7.9432,7.945,7.79,7.9213,4309,0.0,1.0
2025-02-10,7.92,7.95,7.8201,7.825,6112,7.92,7.95,7.8201,7.825,6112,0.0,1.0
2025-02-11,7.9401,7.95,7.7164,7.95,4695,7.9401,7.95,7.7164,7.95,4695,0.0,1.0
2025-02-12,7.76,7.9365,7.76,7.9225,2676,7.76,7.9365,7.76,7.9225,2676,0.0,1.0
2025-02-13,7.825,7.9234,7.71,7.71,2602,7.825,7.9234,7.71,7.71,2602,0.0,1.0
2025-02-14,7.95,7.95,7.94,7.9499,3039,7.95,7.95,7.94,7.9499,3039,0.0,1.0
2025-02-18,7.76,7.96,7.7,7.7,4789,7.76,7.96,7.7,7.7,4789,0.0,1.0
2025-02-19,8.0501,8.156,7.74,7.74,8753,8.0501,8.156,7.74,7.74,8753,0.0,1.0
2025-02-20,8.04,8.1,7.78,7.78,3548,8.04,8.1,7.78,7.78,3548,0.0,1.0
2025-02-21,7.9401,8.025,7.79,7.79,10914,7.9401,8.025,7.79,7.79,10914,0.0,1.0
2025-02-24,7.85,8.03,7.85,7.915,4436,7.85,8.03,7.85,7.915,4436,0.0,1.0
2025-02-25,7.92,7.9636,7.78,7.83,8344,7.92,7.9636,7.78,7.83,8344,0.0,1.0
2025-02-26,7.93,7.98,7.88,7.88,4159,7.93,7.98,7.88,7.88,4159,0.0,1.0
2025-02-27,7.95,8.0,7.822,7.9999,5827,7.95,8.0,7.822,7.9999,5827,0.0,1.0
2025-02-28,7.96,8.0,7.7619,7.7619,15691,7.96,8.0,7.7619,7.7619,15691,0.0,1.0
2025-03-03,7.82,8.0172,7.82,7.9264,8944,7.82,8.0172,7.82,7.9264,8944,0.0,1.0
2025-03-04,7.885,8.0022,7.885,7.9572,8250,7.885,8.0022,7.885,7.9572,8250,0.0,1.0
2025-03-05,7.91,8.0266,7.88,8.0095,4418,7.91,8.0266,7.88,8.0095,4418,0.0,1.0
2025-03-06,7.99,7.99,7.76,7.76,2633,7.99,7.99,7.76,7.76,2633,0.0,1.0
2025-03-07,8.0,8.0182,7.8,7.88,2170,8.0,8.0182,7.8,7.88,2170,0.0,1.0
2025-03-10,7.81,7.995,7.81,7.984,2963,7.81,7.995,7.81,7.984,2963,0.0,1.0
2025-03-11,7.8,7.98,7.74,7.87,6484,7.8,7.98,7.74,7.87,6484,0.0,1.0
2025-03-12,7.64,7.9802,7.64,7.9802,6206,7.64,7.9802,7.64,7.9802,6206,0.0,1.0
2025-03-13,7.615,7.9204,7.61,7.8,9133,7.615,7.9204,7.61,7.8,9133,0.0,1.0
2025-03-14,7.83,7.8577,7.66,7.74,10134,7.83,7.8577,7.66,7.74,10134,0.0,1.0
2025-03-17,7.66,7.8,7.632,7.8,6882,7.66,7.8,7.632,7.8,6882,0.0,1.0
2025-03-18,7.69,7.798,7.6,7.79,2621,7.69,7.798,7.6,7.79,2621,0.0,1.0
2025-03-19,7.7999,7.7999,7.7999,7.7999,499,7.7999,7.7999,7.7999,7.7999,499,0.0,1.0
2025-03-20,7.73,7.78,7.7,7.7,1004,7.73,7.78,7.7,7.7,1004,0.0,1.0
2025-03-21,7.76,7.76,7.65,7.75,3627,7.76,7.76,7.65,7.75,3627,0.0,1.0
2025-03-24,7.7137,7.75,7.6167,7.75,1775,7.7137,7.75,7.6167,7.75,1775,0.0,1.0
2025-03-25,7.63,7.75,7.6,7.6168,5304,7.63,7.75,7.6,7.6168,5304,0.0,1.0
2025-03-26,7.55,7.7121,7.51,7.7121,9982,7.55,7.7121,7.51,7.7121,9982,0.0,1.0
2025-03-27,7.68,7.7299,7.4232,7.545,5046,7.68,7.7299,7.4232,7.545,5046,0.0,1.0
2025-03-28,7.69,7.69,7.51,7.51,2829,7.69,7.69,7.51,7.51,2829,0.0,1.0
2025-03-31,7.66,7.68,7.66,7.68,1021,7.66,7.68,7.66,7.68,1021,0.0,1.0
2025-04-01,7.68,7.68,7.6001,7.67,2022,7.68,7.68,7.6001,7.67,2022,0.0,1.0
2025-04-02,7.61,7.72,7.47,7.707,1228,7.61,7.72,7.47,7.707,1228,0.0,1.0
2025-04-03,7.49,7.6006,7.21,7.6006,3448,7.49,7.6006,7.21,7.6006,3448,0.0,1.0
2025-04-04,7.18,7.22,7.075,7.075,4679,7.18,7.22,7.075,7.075,4679,0.0,1.0
2025-04-07,7.065,7.14,6.59,7.067,2314,7.065,7.14,6.59,7.067,2314,0.0,1.0
2025-04-08,7.1265,7.16,6.693,6.693,1316,7.1265,7.16,6.693,6.693,1316,0.0,1.0
2025-04-09,6.9931,7.1548,6.8645,7.07,1429,6.9931,7.1548,6.8645,7.07,1429,0.0,1.0
2025-04-10,7.0342,7.0342,7.0,7.0,1362,7.0342,7.0342,7.0,7.0,1362,0.0,1.0
2025-04-11,6.95,7.21,6.8672,6.8672,1530,6.95,7.21,6.8672,6.8672,1530,0.0,1.0
2025-04-14,6.81,7.0475,6.79,7.0475,3329,6.81,7.0475,6.79,7.0475,3329,0.0,1.0
2025-04-15,6.81,7.493,6.81,7.493,2093,6.81,7.493,6.81,7.493,2093,0.0,1.0
2025-04-16,7.3442,7.3442,7.3442,7.3442,452,7.3442,7.3442,7.3442,7.3442,452,0.0,1.0
2025-04-17,6.905,7.4,6.72,6.72,3861,6.905,7.4,6.72,6.72,3861,0.0,1.0
2025-04-21,6.87,7.3569,6.85,7.3005,4304,6.87,7.3569,6.85,7.3005,4304,0.0,1.0
2025-04-22,7.03,7.3487,6.905,7.3487,5933,7.03,7.3487,6.905,7.3487,5933,0.0,1.0
2025-04-23,7.19,7.2,7.01,7.01,22643,7.19,7.2,7.01,7.01,22643,0.0,1.0
2025-04-24,6.9,7.035,6.88,7.035,468,6.9,7.035,6.88,7.035,468,0.0,1.0
2025-04-25,6.89,7.035,6.89,7.035,440,6.89,7.035,6.89,7.035,440,0.0,1.0
2025-04-28,6.9,7.18,6.9,7.0554,1065,6.9,7.18,6.9,7.0554,1065,0.0,1.0
2025-04-29,7.071,7.1613,6.89,7.1613,674,7.071,7.1613,6.89,7.1613,674,0.0,1.0
2025-04-30,6.9,7.002,6.9,7.002,810,6.9,7.002,6.9,7.002,810,0.0,1.0
2025-05-01,7.07,7.07,6.87,7.035,948,7.07,7.07,6.87,7.035,948,0.0,1.0
2025-05-02,7.0198,7.17,6.9239,7.17,897,7.0198,7.17,6.9239,7.17,897,0.0,1.0
2025-05-05,7.0092,7.11,6.94,7.07,2136,7.0092,7.11,6.94,7.07,2136,0.0,1.0
2025-05-06,6.9955,6.9955,6.85,6.95,621,6.9955,6.9955,6.85,6.95,621,0.0,1.0
2025-05-07,6.88,6.9388,6.88,6.9388,280,6.88,6.9388,6.88,6.9388,280,0.0,1.0
2025-05-08,6.8945,7.07,6.8501,6.9442,882,6.8945,7.07,6.8501,6.9442,882,0.0,1.0
2025-05-09,6.9999,6.9999,6.9459,6.9459,324,6.9999,6.9999,6.9459,6.9459,324,0.0,1.0
2025-05-12,6.975,7.072,6.9641,6.9641,592,6.975,7.072,6.9641,6.9641,592,0.0,1.0
2025-05-13,6.9912,6.9912,6.8201,6.86,1180,6.9912,6.9912,6.8201,6.86,1180,0.0,1.0
2025-05-14,6.86,6.9715,6.86,6.925,1080,6.86,6.9715,6.86,6.925,1080,0.0,1.0
2025-05-15,6.9658,6.9658,6.9658,6.9658,166,6.9658,6.9658,6.9658,6.9658,166,0.0,1.0
2025-05-16,6.97,7.19,6.9248,6.97,3008,6.97,7.19,6.9248,6.97,3008,0.0,1.0
2025-05-19,7.0086,7.1999,7.007,7.0294,1497,7.0086,7.1999,7.007,7.0294,1497,0.0,1.0
2025-05-20,6.974,7.162,6.9083,7.162,1238,6.974,7.162,6.9083,7.162,1238,0.0,1.0
2025-05-21,6.94,6.965,6.9354,6.965,358,6.94,6.965,6.9354,6.965,358,0.0,1.0
2025-05-22,7.0,7.0,7.0,7.0,1339,7.0,7.0,7.0,7.0,1339,0.0,1.0
2025-05-23,7.05,7.2,7.0,7.0,18460,7.05,7.2,7.0,7.0,18460,0.0,1.0
2025-05-27,7.14,7.19,7.0188,7.0188,1911,7.14,7.19,7.0188,7.0188,1911,0.0,1.0
2025-05-28,7.0637,7.0637,7.0507,7.0507,932,7.0637,7.0637,7.0507,7.0507,932,0.0,1.0
2025-05-29,7.15,7.1651,7.07,7.1651,1164,7.15,7.1651,7.07,7.1651,1164,0.0,1.0
2025-05-30,7.11,7.1586,7.0618,7.0618,3577,7.11,7.1586,7.0618,7.0618,3577,0.0,1.0
2025-06-02,7.0798,7.135,7.0798,7.13,1040,7.0798,7.135,7.0798,7.13,1040,0.0,1.0
2025-06-03,7.1,7.2,7.025,7.2,8397,7.1,7.2,7.025,7.2,8397,0.0,1.0
2025-06-04,7.135,7.135,7.075,7.075,457,7.135,7.135,7.075,7.075,457,0.0,1.0
2025-06-05,7.155,7.155,7.155,7.155,329,7.155,7.155,7.155,7.155,329,0.0,1.0
2025-06-06,7.15,7.1975,7.1,7.1975,1728,7.15,7.1975,7.1,7.1975,1728,0.0,1.0
2025-06-09,7.2085,7.2359,7.11,7.2359,1883,7.2085,7.2359,7.11,7.2359,1883,0.0,1.0
2025-06-10,7.28,7.28,7.1657,7.1657,3910,7.28,7.28,7.1657,7.1657,3910,0.0,1.0
2025-06-11,7.205,7.2799,7.1431,7.18,1350,7.205,7.2799,7.1431,7.18,1350,0.0,1.0
2025-06-12,7.4192,7.6205,7.2299,7.28,2335,7.4192,7.6205,7.2299,7.28,2335,0.0,1.0
2025-06-13,7.7455,7.7455,7.37,7.4742,590,7.7455,7.7455,7.37,7.4742,590,0.0,1.0
2025-06-16,7.41,7.4696,7.3422,7.4696,673,7.41,7.4696,7.3422,7.4696,673,0.0,1.0
2025-06-17,7.735,7.735,7.59,7.59,321,7.735,7.735,7.59,7.59,321,0.0,1.0
2025-06-18,7.6654,7.7871,7.55,7.7038,10774,7.6654,7.7871,7.55,7.7038,10774,0.0,1.0
2025-06-20,7.86,7.86,7.5622,7.59,1019,7.86,7.86,7.5622,7.59,1019,0.0,1.0
2025-06-23,7.84,7.89,6.952,7.12,3191,7.84,7.89,6.952,7.12,3191,0.0,1.0
2025-06-24,7.6808,7.81,7.4001,7.81,1311,7.6808,7.81,7.4001,7.81,1311,0.0,1.0
2025-06-25,7.48,7.6005,7.18,7.6005,1596,7.48,7.6005,7.18,7.6005,1596,0.0,1.0
2025-06-26,8.0,8.15,7.46,7.55,30344,8.0,8.15,7.46,7.55,30344,0.0,1.0
2025-06-27,8.06,8.08,7.799,7.799,10570,8.06,8.08,7.799,7.799,10570,0.0,1.0
2025-06-30,7.79,8.12,7.79,7.955,2607,7.79,8.12,7.79,7.955,2607,0.0,1.0
2025-07-01,7.8,8.05,7.68,7.9212,13395,7.8,8.05,7.68,7.9212,13395,0.0,1.0
2025-07-02,8.01,8.2,7.7,8.1999,3069,8.01,8.2,7.7,8.1999,3069,0.0,1.0
2025-07-03,7.94,8.19,7.675,7.8535,4387,7.94,8.19,7.675,7.8535,4387,0.0,1.0
2025-07-07,8.01,8.2031,7.93,8.2,6848,8.01,8.2031,7.93,8.2,6848,0.0,1.0
2025-07-08,8.03,8.2065,7.9525,8.0469,3862,8.03,8.2065,7.9525,8.0469,3862,0.0,1.0
2025-07-09,8.04,8.24,8.01,8.05,4050,8.04,8.24,8.01,8.05,4050,0.0,1.0
2025-07-10,8.2467,8.2467,7.7637,7.8988,7589,8.2467,8.2467,7.7637,7.8988,7589,0.0,1.0
2025-07-11,7.84,8.25,7.81,8.2,2025,7.84,8.25,7.81,8.2,2025,0.0,1.0
2025-07-14,8.01,8.1663,7.9,8.0679,1118,8.01,8.1663,7.9,8.0679,1118,0.0,1.0
2025-07-15,8.05,8.17,7.992,8.17,6345,8.05,8.17,7.992,8.17,6345,0.0,1.0
2025-07-16,8.01,8.1824,8.005,8.1824,4112,8.01,8.1824,8.005,8.1824,4112,0.0,1.0
2025-07-17,8.01,8.1,8.01,8.1,1863,8.01,8.1,8.01,8.1,1863,0.0,1.0
2025-07-18,8.02,8.0745,8.0,8.0745,2082,8.02,8.0745,8.0,8.0745,2082,0.0,1.0
2025-07-21,8.2223,8.2223,8.005,8.1478,6005,8.2223,8.2223,8.005,8.1478,6005,0.0,1.0
2025-07-22,8.02,8.23,8.0,8.06,10380,8.02,8.23,8.0,8.06,10380,0.0,1.0
2025-07-23,8.1706,8.1708,8.03,8.1708,3882,8.1706,8.1708,8.03,8.1708,3882,0.0,1.0
2025-07-24,8.01,8.25,7.99,8.1708,5457,8.01,8.25,7.99,8.1708,5457,0.0,1.0
2025-07-25,8.06,8.13,8.01,8.01,5809,8.06,8.13,8.01,8.01,5809,0.0,1.0
2025-07-28,8.16,8.1837,8.01,8.1837,10939,8.16,8.1837,8.01,8.1837,10939,0.0,1.0
2025-07-29,8.15,8.16,8.0947,8.0947,3023,8.15,8.16,8.0947,8.0947,3023,0.0,1.0
2025-07-30,8.11,8.1596,8.1,8.1596,957,8.11,8.1596,8.1,8.1596,957,0.0,1.0
2025-07-31,8.275,8.5,8.1006,8.1006,20106,8.275,8.5,8.1006,8.1006,20106,0.0,1.0
2025-08-01,8.35,8.5,8.1665,8.2538,14109,8.35,8.5,8.1665,8.2538,14109,0.0,1.0
2025-08-04,8.62,8.99,8.26,8.7359,5441,8.62,8.99,8.26,8.7359,5441,0.0,1.0
2025-08-05,8.4245,8.6309,8.4222,8.6309,1602,8.4245,8.6309,8.4222,8.6309,1602,0.0,1.0
2025-08-06,8.365,8.545,8.335,8.545,3900,8.365,8.545,8.335,8.545,3900,0.0,1.0
2025-08-07,8.3,8.4999,8.3,8.4999,2504,8.3,8.4999,8.3,8.4999,2504,0.0,1.0
2025-08-08,8.3999,8.3999,8.26,8.3,2932,8.3999,8.3999,8.26,8.3,2932,0.0,1.0
2025-08-11,8.4102,8.4102,8.345,8.345,377,8.4102,8.4102,8.345,8.345,377,0.0,1.0
2025-08-12,8.55,8.6,8.294,8.4636,38134,8.55,8.6,8.294,8.4636,38134,0.0,1.0
2025-08-13,8.68,8.68,8.5208,8.5208,27610,8.68,8.68,8.5208,8.5208,27610,0.0,1.0
2025-08-14,8.7931,8.7931,8.61,8.7,7186,8.7931,8.7931,8.61,8.7,7186,0.0,1.0
2025-08-15,9.09,9.1357,8.83,8.8394,15284,9.09,9.1357,8.83,8.8394,15284,0.0,1.0
2025-08-18,9.02,9.2,9.0157,9.0999,15628,9.02,9.2,9.0157,9.0999,15628,0.0,1.0
2025-08-19,9.06,9.2775,8.8649,9.066,16657,9.06,9.2775,8.8649,9.066,16657,0.0,1.0
2025-08-20,9.1918,9.2336,8.7767,9.2336,631,9.1918,9.2336,8.7767,9.2336,631,0.0,1.0
2025-08-21,9.04,9.24,9.04,9.24,539,9.04,9.24,9.04,9.24,539,0.0,1.0
2025-08-22,9.271,9.48,9.2246,9.3068,2667,9.271,9.48,9.2246,9.3068,2667,0.0,1.0
2025-08-25,9.3031,9.3923,9.3,9.3,3588,9.3031,9.3923,9.3,9.3,3588,0.0,1.0
2025-08-26,9.35,9.398,9.29,9.3,9461,9.35,9.398,9.29,9.3,9461,0.0,1.0
2025-08-27,9.22,9.3485,9.2107,9.275,5020,9.22,9.3485,9.2107,9.275,5020,0.0,1.0
2025-08-28,9.22,9.3444,9.22,9.275,3734,9.22,9.3444,9.22,9.275,3734,0.0,1.0
2025-08-29,9.27,9.35,9.27,9.275,1865,9.27,9.35,9.27,9.275,1865,0.0,1.0
2025-09-02,9.3499,9.35,9.2701,9.3066,4958,9.3499,9.35,9.2701,9.3066,4958,0.0,1.0
2025-09-03,9.49,9.49,9.2434,9.275,13888,9.49,9.49,9.2434,9.275,13888,0.0,1.0
2025-09-04,9.45,9.48,9.4499,9.48,1244,9.45,9.48,9.4499,9.48,1244,0.0,1.0
2025-09-05,9.405,9.445,9.3053,9.445,5909,9.405,9.445,9.3053,9.445,5909,0.0,1.0
2025-09-08,9.4891,9.4891,9.35,9.35,3595,9.4891,9.4891,9.35,9.35,3595,0.0,1.0
2025-09-09,9.35,9.43,9.21,9.35,8630,9.35,9.43,9.21,9.35,8630,0.0,1.0
2025-09-10,9.25,9.4999,9.2002,9.4026,3111,9.25,9.4999,9.2002,9.4026,3111,0.0,1.0
2025-09-11,9.21,9.5,9.21,9.5,938,9.21,9.5,9.21,9.5,938,0.0,1.0
2025-09-12,9.22,9.4635,9.21,9.4635,3220,9.22,9.4635,9.21,9.4635,3220,0.0,1.0
2025-09-15,9.22,9.345,9.22,9.22,903,9.22,9.345,9.22,9.22,903,0.0,1.0
2025-09-16,9.2,9.4615,9.2,9.4615,10495,9.2,9.4615,9.2,9.4615,10495,0.0,1.0
2025-09-17,9.15,9.398,9.15,9.398,7874,9.15,9.398,9.15,9.398,7874,0.0,1.0
2025-09-18,9.245,9.3575,9.245,9.32,3497,9.245,9.3575,9.245,9.32,3497,0.0,1.0
2025-09-19,9.4,9.5,9.15,9.325,21975,9.4,9.5,9.15,9.325,21975,0.0,1.0
2025-09-22,9.3443,9.3833,9.18,9.3833,1723,9.3443,9.3833,9.18,9.3833,1723,0.0,1.0
2025-09-23,9.21,9.279,9.16,9.279,1241,9.21,9.279,9.16,9.279,1241,0.0,1.0
2025-09-24,9.2,9.3835,9.15,9.15,8147,9.2,9.3835,9.15,9.15,8147,0.0,1.0
2025-09-25,9.24,9.245,8.9701,9.245,17931,9.24,9.245,8.9701,9.245,17931,0.0,1.0
2025-09-26,9.0,9.0201,8.82,9.02,1853,9.0,9.0201,8.82,9.02,1853,0.0,1.0
2025-09-29,9.1149,9.1149,8.9214,8.9214,1179,9.1149,9.1149,8.9214,8.9214,1179,0.0,1.0
2025-09-30,9.0976,9.0976,8.7574,8.7574,1144,9.0976,9.0976,8.7574,8.7574,1144,0.0,1.0
2025-10-01,9.125,9.38,8.77,9.0374,6051,9.125,9.38,8.77,9.0374,6051,0.0,1.0
2025-10-02,9.1459,9.1459,9.0796,9.0796,251,9.1459,9.1459,9.0796,9.0796,251,0.0,1.0
2025-10-03,9.29,9.29,9.29,9.29,194,9.29,9.29,9.29,9.29,194,0.0,1.0
2025-10-06,9.244,9.244,9.244,9.244,184,9.244,9.244,9.244,9.244,184,0.0,1.0
2025-10-07,9.0001,9.2,9.0001,9.1,4430,9.0001,9.2,9.0001,9.1,4430,0.0,1.0
2025-10-08,9.0499,9.1316,8.8652,9.0371,18239,9.0499,9.1316,8.8652,9.0371,18239,0.0,1.0
2025-10-09,8.99,9.1,8.8796,8.8796,15178,8.99,9.1,8.8796,8.8796,15178,0.0,1.0
2025-10-10,9.0,9.065,8.7865,8.7865,2705,9.0,9.065,8.7865,8.7865,2705,0.0,1.0
2025-10-13,8.99,9.08,8.91,8.915,10631,8.99,9.08,8.91,8.915,10631,0.0,1.0
2025-10-14,9.0,9.07,8.7938,8.9431,8665,9.0,9.07,8.7938,8.9431,8665,0.0,1.0
2025-10-15,9.0,9.04,8.8001,8.8158,12016,9.0,9.04,8.8001,8.8158,12016,0.0,1.0
2025-10-16,8.81,8.9514,8.72,8.88,9713,8.81,8.9514,8.72,8.88,9713,0.0,1.0
2025-10-17,8.778,8.86,8.6712,8.6712,2263,8.778,8.86,8.6712,8.6712,2263,0.0,1.0
2025-10-20,8.66,8.78,8.66,8.78,2506,8.66,8.78,8.66,8.78,2506,0.0,1.0
2025-10-21,8.6292,8.6292,8.6292,8.6292,257,8.6292,8.6292,8.6292,8.6292,257,0.0,1.0
2025-10-22,8.6001,8.78,8.6,8.7175,2973,8.6001,8.78,8.6,8.7175,2973,0.0,1.0
2025-10-23,8.7,8.78,8.56,8.78,8324,8.7,8.78,8.56,8.78,8324,0.0,1.0
2025-10-24,8.78,8.78,8.5701,8.74,6877,8.78,8.78,8.5701,8.74,6877,0.0,1.0
2025-10-27,8.742,8.78,8.54,8.78,2966,8.742,8.78,8.54,8.78,2966,0.0,1.0
2025-10-28,8.55,8.9399,8.52,8.6137,10849,8.55,8.9399,8.52,8.6137,10849,0.0,1.0
2025-10-29,8.55,8.7799,8.55,8.7799,4082,8.55,8.7799,8.55,8.7799,4082,0.0,1.0
2025-10-30,8.7,8.7,8.5201,8.692,5048,8.7,8.7,8.5201,8.692,5048,0.0,1.0
2025-10-31,8.67,8.6799,8.58,8.5903,6994,8.67,8.6799,8.58,8.5903,6994,0.0,1.0
2025-11-03,8.67,8.67,8.66,8.67,2295,8.67,8.67,8.66,8.67,2295,0.0,1.0
2025-11-04,8.63,8.67,8.6277,8.6277,3467,8.63,8.67,8.6277,8.6277,3467,0.0,1.0
2025-11-05,8.63,8.63,8.63,8.63,10,8.63,8.63,8.63,8.63,10,0.0,1.0
2025-11-06,8.55,8.5836,8.55,8.5836,6536,8.55,8.5836,8.55,8.5836,6536,0.0,1.0
2025-11-07,8.63,8.6899,8.1,8.6535,10288,8.63,8.6899,8.1,8.6535,10288,0.0,1.0
2025-11-10,8.37,8.7499,8.1601,8.51,4770,8.37,8.7499,8.1601,8.51,4770,0.0,1.0
2025-11-11,8.44,8.7499,8.3,8.41,8021,8.44,8.7499,8.3,8.41,8021,0.0,1.0
2025-11-12,8.4,8.44,8.2501,8.2501,3332,8.4,8.44,8.2501,8.2501,3332,0.0,1.0
2025-11-13,8.4195,8.492,8.25,8.37,2909,8.4195,8.492,8.25,8.37,2909,0.0,1.0
2025-11-14,8.36,8.48,8.355,8.37,6704,8.36,8.48,8.355,8.37,6704,0.0,1.0
2025-11-17,8.4,8.4522,8.3834,8.3834,4171,8.4,8.4522,8.3834,8.3834,4171,0.0,1.0
2025-11-18,8.3862,8.4999,8.37,8.48,3282,8.3862,8.4999,8.37,8.48,3282,0.0,1.0
2025-11-19,8.43,8.43,8.268,8.3688,2970,8.43,8.43,8.268,8.3688,2970,0.0,1.0
2025-11-20,8.2593,8.44,8.2593,8.44,4464,8.2593,8.44,8.2593,8.44,4464,0.0,1.0
2025-11-21,8.4,8.54,8.26,8.54,8108,8.4,8.54,8.26,8.54,8108,0.0,1.0
2025-11-24,8.5,8.54,8.4,8.54,2881,8.5,8.54,8.4,8.54,2881,0.0,1.0
2025-11-25,8.585,8.585,8.31,8.31,8653,8.585,8.585,8.31,8.31,8653,0.0,1.0
2025-11-26,8.4,8.5919,8.4,8.5756,4842,8.4,8.5919,8.4,8.5756,4842,0.0,1.0