date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-02,10.06,10.75,9.75,9.77,548932,10.06,10.75,9.75,9.77,548932,0.0,1.0
2021-08-03,9.54,10.0589,9.41,10.0,448338,9.54,10.0589,9.41,10.0,448338,0.0,1.0
2021-08-04,9.1,9.655,8.93,9.62,2029427,9.1,9.655,8.93,9.62,2029427,0.0,1.0
2021-08-05,8.9,9.2,8.71,9.07,1015044,8.9,9.2,8.71,9.07,1015044,0.0,1.0
2021-08-06,8.84,8.92,8.58,8.92,1006592,8.84,8.92,8.58,8.92,1006592,0.0,1.0
2021-08-09,9.05,9.15,8.66,8.75,727164,9.05,9.15,8.66,8.75,727164,0.0,1.0
2021-08-10,8.9,9.06,8.79,9.06,570622,8.9,9.06,8.79,9.06,570622,0.0,1.0
2021-08-11,8.95,9.02,8.9142,8.92,178037,8.95,9.02,8.9142,8.92,178037,0.0,1.0
2021-08-12,9.29,9.53,8.9,8.95,1583899,9.29,9.53,8.9,8.95,1583899,0.0,1.0
2021-08-13,10.07,10.36,9.34,9.41,2656581,10.07,10.36,9.34,9.41,2656581,0.0,1.0
2021-08-16,9.62,10.1199,9.32,10.11,793238,9.62,10.1199,9.32,10.11,793238,0.0,1.0
2021-08-17,9.57,9.62,9.27,9.56,413469,9.57,9.62,9.27,9.56,413469,0.0,1.0
2021-08-18,9.5,9.57,9.195,9.57,468501,9.5,9.57,9.195,9.57,468501,0.0,1.0
2021-08-19,9.52,9.66,9.31,9.57,340800,9.52,9.66,9.31,9.57,340800,0.0,1.0
2021-08-20,9.99,10.0299,9.45,9.59,706280,9.99,10.0299,9.45,9.59,706280,0.0,1.0
2021-08-23,10.5,10.54,9.85,10.01,954310,10.5,10.54,9.85,10.01,954310,0.0,1.0
2021-08-24,10.74,10.98,10.42,10.54,710817,10.74,10.98,10.42,10.54,710817,0.0,1.0
2021-08-25,10.73,10.9,10.64,10.8,334238,10.73,10.9,10.64,10.8,334238,0.0,1.0
2021-08-26,10.84,11.08,10.57,10.73,542810,10.84,11.08,10.57,10.73,542810,0.0,1.0
2021-08-27,11.6,11.79,10.74,10.96,963909,11.6,11.79,10.74,10.96,963909,0.0,1.0
2021-08-30,10.85,11.71,10.75,11.71,483917,10.85,11.71,10.75,11.71,483917,0.0,1.0
2021-08-31,11.6,11.6,10.77,10.85,480242,11.6,11.6,10.77,10.85,480242,0.0,1.0
2021-09-01,11.55,11.67,11.46,11.6,513345,11.55,11.67,11.46,11.6,513345,0.0,1.0
2021-09-02,11.78,11.985,11.32,11.43,536751,11.78,11.985,11.32,11.43,536751,0.0,1.0
2021-09-03,11.87,12.07,11.51,11.68,882442,11.87,12.07,11.51,11.68,882442,0.0,1.0
2021-09-07,10.87,11.84,10.81,11.83,1197102,10.87,11.84,10.81,11.83,1197102,0.0,1.0
2021-09-08,10.99,11.05,10.7015,10.8,530263,10.99,11.05,10.7015,10.8,530263,0.0,1.0
2021-09-09,11.3,11.44,10.77,10.82,589107,11.3,11.44,10.77,10.82,589107,0.0,1.0
2021-09-10,11.81,11.92,11.21,11.31,1351412,11.81,11.92,11.21,11.31,1351412,0.0,1.0
2021-09-13,11.36,11.87,11.02,11.62,1119566,11.36,11.87,11.02,11.62,1119566,0.0,1.0
2021-09-14,11.29,11.57,11.1,11.18,1187624,11.29,11.57,11.1,11.18,1187624,0.0,1.0
2021-09-15,11.36,11.62,11.06,11.16,995526,11.36,11.62,11.06,11.16,995526,0.0,1.0
2021-09-16,11.52,11.65,11.24,11.3,835533,11.52,11.65,11.24,11.3,835533,0.0,1.0
2021-09-17,11.43,11.55,11.24,11.5,4775592,11.43,11.55,11.24,11.5,4775592,0.0,1.0
2021-09-20,11.33,11.47,11.1,11.11,1432292,11.33,11.47,11.1,11.11,1432292,0.0,1.0
2021-09-21,11.5,11.6,11.29,11.29,3112677,11.5,11.6,11.29,11.29,3112677,0.0,1.0
2021-09-22,11.75,11.82,11.32,11.44,1287158,11.75,11.82,11.32,11.44,1287158,0.0,1.0
2021-09-23,11.47,11.9,11.44,11.79,637383,11.47,11.9,11.44,11.79,637383,0.0,1.0
2021-09-24,11.46,11.51,11.14,11.37,1059458,11.46,11.51,11.14,11.37,1059458,0.0,1.0
2021-09-27,11.34,11.49,11.22,11.34,710774,11.34,11.49,11.22,11.34,710774,0.0,1.0
2021-09-28,10.9,11.3,10.84,11.16,346321,10.9,11.3,10.84,11.16,346321,0.0,1.0
2021-09-29,10.26,11.0,10.17,10.87,514013,10.26,11.0,10.17,10.87,514013,0.0,1.0
2021-09-30,10.51,10.61,10.24,10.24,568171,10.51,10.61,10.24,10.24,568171,0.0,1.0
2021-10-01,10.57,10.8,10.33,10.51,682685,10.57,10.8,10.33,10.51,682685,0.0,1.0
2021-10-04,10.45,10.63,10.13,10.54,737852,10.45,10.63,10.13,10.54,737852,0.0,1.0
2021-10-05,10.55,10.76,10.27,10.36,1292987,10.55,10.76,10.27,10.36,1292987,0.0,1.0
2021-10-06,10.27,10.55,10.09,10.39,903878,10.27,10.55,10.09,10.39,903878,0.0,1.0
2021-10-07,10.14,10.43,9.9,10.355,514426,10.14,10.43,9.9,10.355,514426,0.0,1.0
2021-10-08,10.11,10.3,9.94,10.13,415579,10.11,10.3,9.94,10.13,415579,0.0,1.0
2021-10-11,10.09,10.32,9.94,10.11,451908,10.09,10.32,9.94,10.11,451908,0.0,1.0
2021-10-12,10.2,10.35,9.92,10.16,426212,10.2,10.35,9.92,10.16,426212,0.0,1.0
2021-10-13,10.31,10.38,10.12,10.2,334122,10.31,10.38,10.12,10.2,334122,0.0,1.0
2021-10-14,10.51,10.51,10.23,10.37,310281,10.51,10.51,10.23,10.37,310281,0.0,1.0
2021-10-15,10.35,10.65,10.35,10.58,543224,10.35,10.65,10.35,10.58,543224,0.0,1.0
2021-10-18,10.24,10.39,10.15,10.32,414122,10.24,10.39,10.15,10.32,414122,0.0,1.0
2021-10-19,10.57,10.57,10.22,10.29,878555,10.57,10.57,10.22,10.29,878555,0.0,1.0
2021-10-20,11.4,11.4625,10.575,10.59,1336534,11.4,11.4625,10.575,10.59,1336534,0.0,1.0
2021-10-21,11.61,11.65,11.3,11.3,571846,11.61,11.65,11.3,11.3,571846,0.0,1.0
2021-10-22,11.8,11.85,11.6,11.62,515869,11.8,11.85,11.6,11.62,515869,0.0,1.0
2021-10-25,11.75,12.24,11.62,11.84,749229,11.75,12.24,11.62,11.84,749229,0.0,1.0
2021-10-26,11.81,11.93,11.685,11.82,266099,11.81,11.93,11.685,11.82,266099,0.0,1.0
2021-10-27,11.86,11.9831,11.57,11.86,1059205,11.86,11.9831,11.57,11.86,1059205,0.0,1.0
2021-10-28,12.13,12.22,11.89,11.89,404641,12.13,12.22,11.89,11.89,404641,0.0,1.0
2021-10-29,11.98,12.28,11.83,12.07,649006,11.98,12.28,11.83,12.07,649006,0.0,1.0
2021-11-01,12.15,12.17,11.83,11.99,1214323,12.15,12.17,11.83,11.99,1214323,0.0,1.0
2021-11-02,12.2,12.55,12.1501,12.24,371042,12.2,12.55,12.1501,12.24,371042,0.0,1.0
2021-11-03,12.09,12.28,12.0101,12.18,268427,12.09,12.28,12.0101,12.18,268427,0.0,1.0
2021-11-04,12.11,12.26,11.97,12.1,998743,12.11,12.26,11.97,12.1,998743,0.0,1.0
2021-11-05,12.25,12.42,12.13,12.21,454154,12.25,12.42,12.13,12.21,454154,0.0,1.0
2021-11-08,12.3,12.51,12.175,12.175,337690,12.3,12.51,12.175,12.175,337690,0.0,1.0
2021-11-09,12.0,12.27,11.89,12.27,313674,12.0,12.27,11.89,12.27,313674,0.0,1.0
2021-11-10,11.64,12.06,11.6,11.93,284399,11.64,12.06,11.6,11.93,284399,0.0,1.0
2021-11-11,12.47,12.49,11.31,11.5,488668,12.47,12.49,11.31,11.5,488668,0.0,1.0
2021-11-12,12.52,12.68,12.35,12.37,361758,12.52,12.68,12.35,12.37,361758,0.0,1.0
2021-11-15,12.88,12.98,12.47,12.68,898912,12.88,12.98,12.47,12.68,898912,0.0,1.0
2021-11-16,13.18,13.39,12.77,12.77,468369,13.18,13.39,12.77,12.77,468369,0.0,1.0
2021-11-17,13.09,13.33,12.96,13.24,403956,13.09,13.33,12.96,13.24,403956,0.0,1.0
2021-11-18,13.04,13.14,12.86,13.01,264195,13.04,13.14,12.86,13.01,264195,0.0,1.0
2021-11-19,12.99,13.175,12.94,13.1,310175,12.99,13.175,12.94,13.1,310175,0.0,1.0
2021-11-22,12.7,13.0,12.62,12.96,446536,12.7,13.0,12.62,12.96,446536,0.0,1.0
2021-11-23,12.25,12.92,12.1,12.68,387215,12.25,12.92,12.1,12.68,387215,0.0,1.0
2021-11-24,12.65,12.71,12.01,12.17,478429,12.65,12.71,12.01,12.17,478429,0.0,1.0
2021-11-26,12.45,12.71,12.35,12.46,799438,12.45,12.71,12.35,12.46,799438,0.0,1.0
2021-11-29,12.9,12.98,12.47,12.56,527368,12.9,12.98,12.47,12.56,527368,0.0,1.0
2021-11-30,12.85,13.46,12.77,13.06,1059221,12.85,13.46,12.77,13.06,1059221,0.0,1.0
2021-12-01,12.29,13.24,12.29,12.93,937856,12.29,13.24,12.29,12.93,937856,0.0,1.0
2021-12-02,12.66,12.74,12.16,12.2,792581,12.66,12.74,12.16,12.2,792581,0.0,1.0
2021-12-03,11.73,12.64,11.58,12.64,1121194,11.73,12.64,11.58,12.64,1121194,0.0,1.0
2021-12-06,11.55,11.76,11.16,11.76,1231094,11.55,11.76,11.16,11.76,1231094,0.0,1.0
2021-12-07,12.18,12.61,11.81,11.81,1001382,12.18,12.61,11.81,11.81,1001382,0.0,1.0
2021-12-08,12.1,12.2142,11.76,12.21,960754,12.1,12.2142,11.76,12.21,960754,0.0,1.0
2021-12-09,11.82,12.27,11.66,12.09,535778,11.82,12.27,11.66,12.09,535778,0.0,1.0
2021-12-10,11.78,12.06,11.57,11.94,335200,11.78,12.06,11.57,11.94,335200,0.0,1.0
2021-12-13,11.62,11.97,11.45,11.77,609639,11.62,11.97,11.45,11.77,609639,0.0,1.0
2021-12-14,11.15,11.22,10.8,10.945,897625,11.15,11.22,10.8,10.945,897625,0.0,1.0
2021-12-15,11.23,11.52,10.9,11.15,1272679,11.23,11.52,10.9,11.15,1272679,0.0,1.0
2021-12-16,11.0,11.36,10.725,11.32,1487192,11.0,11.36,10.725,11.32,1487192,0.0,1.0
2021-12-17,11.2,11.35,10.58,10.87,1253154,11.2,11.35,10.58,10.87,1253154,0.0,1.0
2021-12-20,11.06,11.19,10.84,11.07,986309,11.06,11.19,10.84,11.07,986309,0.0,1.0
2021-12-21,11.32,11.42,11.07,11.12,1005426,11.32,11.42,11.07,11.12,1005426,0.0,1.0
2021-12-22,11.33,11.54,11.11,11.29,894138,11.33,11.54,11.11,11.29,894138,0.0,1.0
2021-12-23,11.55,11.56,11.14,11.3,382498,11.55,11.56,11.14,11.3,382498,0.0,1.0
2021-12-27,11.5,11.53,11.33,11.53,300019,11.5,11.53,11.33,11.53,300019,0.0,1.0
2021-12-28,11.4,11.5,11.26,11.5,326389,11.4,11.5,11.26,11.5,326389,0.0,1.0
2021-12-29,11.4,11.51,11.26,11.4,180593,11.4,11.51,11.26,11.4,180593,0.0,1.0
2021-12-30,11.67,11.85,11.35,11.41,240168,11.67,11.85,11.35,11.41,240168,0.0,1.0
2021-12-31,11.39,11.78,11.37,11.65,245881,11.39,11.78,11.37,11.65,245881,0.0,1.0
2022-01-03,11.37,11.425,11.13,11.36,848427,11.37,11.425,11.13,11.36,848427,0.0,1.0
2022-01-04,11.24,11.33,10.93,11.31,685179,11.24,11.33,10.93,11.31,685179,0.0,1.0
2022-01-05,10.61,11.18,10.575,11.18,481693,10.61,11.18,10.575,11.18,481693,0.0,1.0
2022-01-06,10.46,10.59,9.95,10.49,598650,10.46,10.59,9.95,10.49,598650,0.0,1.0
2022-01-07,10.22,10.55,10.06,10.46,349703,10.22,10.55,10.06,10.46,349703,0.0,1.0
2022-01-10,10.34,10.4,9.63,10.04,734610,10.34,10.4,9.63,10.04,734610,0.0,1.0
2022-01-11,10.5,10.66,10.25,10.28,244936,10.5,10.66,10.25,10.28,244936,0.0,1.0
2022-01-12,10.52,10.76,10.37,10.64,396794,10.52,10.76,10.37,10.64,396794,0.0,1.0
2022-01-13,10.43,10.58,10.29,10.57,908232,10.43,10.58,10.29,10.57,908232,0.0,1.0
2022-01-14,10.64,10.69,10.22,10.3,1643256,10.64,10.69,10.22,10.3,1643256,0.0,1.0
2022-01-18,10.3,10.5,10.18,10.48,818052,10.3,10.5,10.18,10.48,818052,0.0,1.0
2022-01-19,10.24,10.51,10.12,10.37,606996,10.24,10.51,10.12,10.37,606996,0.0,1.0
2022-01-20,10.36,10.68,10.32,10.39,403052,10.36,10.68,10.32,10.39,403052,0.0,1.0
2022-01-21,10.17,10.36,10.105,10.31,977039,10.17,10.36,10.105,10.31,977039,0.0,1.0
2022-01-24,10.65,10.7,9.84,9.98,662368,10.65,10.7,9.84,9.98,662368,0.0,1.0
2022-01-25,10.24,10.7,10.215,10.54,939969,10.24,10.7,10.215,10.54,939969,0.0,1.0
2022-01-26,10.15,10.56,9.95,10.44,1135844,10.15,10.56,9.95,10.44,1135844,0.0,1.0
2022-01-27,10.05,10.42,9.94,10.03,2340884,10.05,10.42,9.94,10.03,2340884,0.0,1.0
2022-01-28,9.97,10.16,9.66,10.15,1408803,9.97,10.16,9.66,10.15,1408803,0.0,1.0
2022-01-31,10.66,10.71,9.87,9.99,876933,10.66,10.71,9.87,9.99,876933,0.0,1.0
2022-02-01,10.35,10.83,10.34,10.62,1028135,10.35,10.83,10.34,10.62,1028135,0.0,1.0
2022-02-02,9.92,10.36,9.88,10.26,691602,9.92,10.36,9.88,10.26,691602,0.0,1.0
2022-02-03,9.91,10.1,9.71,9.75,1122834,9.91,10.1,9.71,9.75,1122834,0.0,1.0
2022-02-04,10.03,10.18,9.7,9.88,1066189,10.03,10.18,9.7,9.88,1066189,0.0,1.0
2022-02-07,10.21,10.35,9.97,10.11,492558,10.21,10.35,9.97,10.11,492558,0.0,1.0
2022-02-08,10.11,10.19,9.97,10.14,596427,10.11,10.19,9.97,10.14,596427,0.0,1.0
2022-02-09,10.47,10.55,10.14,10.29,823333,10.47,10.55,10.14,10.29,823333,0.0,1.0
2022-02-10,10.52,10.73,10.2,10.28,1037661,10.52,10.73,10.2,10.28,1037661,0.0,1.0
2022-02-11,10.09,10.49,10.02,10.46,480304,10.09,10.49,10.02,10.46,480304,0.0,1.0
2022-02-14,10.22,10.46,9.97,10.02,724424,10.22,10.46,9.97,10.02,724424,0.0,1.0
2022-02-15,10.56,10.57,10.22,10.38,758705,10.56,10.57,10.22,10.38,758705,0.0,1.0
2022-02-16,10.44,10.55,10.39,10.5,685227,10.44,10.55,10.39,10.5,685227,0.0,1.0
2022-02-17,10.19,10.4,10.11,10.4,609478,10.19,10.4,10.11,10.4,609478,0.0,1.0
2022-02-18,10.09,10.31,10.07,10.15,623142,10.09,10.31,10.07,10.15,623142,0.0,1.0
2022-02-22,10.15,10.28,9.92,9.92,732968,10.15,10.28,9.92,9.92,732968,0.0,1.0
2022-02-23,9.93,10.33,9.93,10.24,625634,9.93,10.33,9.93,10.24,625634,0.0,1.0
2022-02-24,10.46,10.48,9.68,9.7,1043823,10.46,10.48,9.68,9.7,1043823,0.0,1.0
2022-02-25,10.46,10.59,10.28,10.48,468607,10.46,10.59,10.28,10.48,468607,0.0,1.0
2022-02-28,10.86,10.87,10.37,10.37,1315258,10.86,10.87,10.37,10.37,1315258,0.0,1.0
2022-03-01,10.51,11.06,10.47,10.82,1069250,10.51,11.06,10.47,10.82,1069250,0.0,1.0
2022-03-02,11.0,11.125,10.6,10.69,1759547,11.0,11.125,10.6,10.69,1759547,0.0,1.0
2022-03-03,10.76,11.17,10.62,11.0,1240350,10.76,11.17,10.62,11.0,1240350,0.0,1.0
2022-03-04,10.69,10.81,10.42,10.77,975643,10.69,10.81,10.42,10.77,975643,0.0,1.0
2022-03-07,10.77,11.52,10.74,10.74,2936239,10.77,11.52,10.74,10.74,2936239,0.0,1.0
2022-03-08,10.85,11.06,10.6,10.7,1476346,10.85,11.06,10.6,10.7,1476346,0.0,1.0
2022-03-09,11.14,11.42,11.0,11.0,1376412,11.14,11.42,11.0,11.0,1376412,0.0,1.0
2022-03-10,11.24,11.31,10.94,11.03,1006062,11.24,11.31,10.94,11.03,1006062,0.0,1.0
2022-03-11,10.76,11.49,10.67,11.26,1370685,10.76,11.49,10.67,11.26,1370685,0.0,1.0
2022-03-14,10.18,11.195,10.15,10.71,2427874,10.18,11.195,10.15,10.71,2427874,0.0,1.0
2022-03-15,9.96,10.22,9.78,10.16,1487172,9.96,10.22,9.78,10.16,1487172,0.0,1.0
2022-03-16,10.27,10.44,9.88,10.03,2303501,10.27,10.44,9.88,10.03,2303501,0.0,1.0
2022-03-17,10.34,10.37,10.18,10.22,2141693,10.34,10.37,10.18,10.22,2141693,0.0,1.0
2022-03-18,10.74,10.85,10.22,10.32,3422770,10.74,10.85,10.22,10.32,3422770,0.0,1.0
2022-03-21,10.3,10.86,10.28,10.7,2760218,10.3,10.86,10.28,10.7,2760218,0.0,1.0
2022-03-22,10.71,10.79,10.23,10.25,3276343,10.71,10.79,10.23,10.25,3276343,0.0,1.0
2022-03-23,10.58,10.84,10.45,10.6,727326,10.58,10.84,10.45,10.6,727326,0.0,1.0
2022-03-24,10.73,10.74,10.51,10.56,479000,10.73,10.74,10.51,10.56,479000,0.0,1.0
2022-03-25,10.74,10.8,10.52,10.7,695749,10.74,10.8,10.52,10.7,695749,0.0,1.0
2022-03-28,10.92,10.95,10.64,10.72,685285,10.92,10.95,10.64,10.72,685285,0.0,1.0
2022-03-29,11.08,11.15,10.915,10.93,875764,11.08,11.15,10.915,10.93,875764,0.0,1.0
2022-03-30,11.05,11.18,10.96,11.05,552350,11.05,11.18,10.96,11.05,552350,0.0,1.0
2022-03-31,11.04,11.22,11.0,11.07,439191,11.04,11.22,11.0,11.07,439191,0.0,1.0
2022-04-01,11.27,11.415,11.01,11.01,546108,11.27,11.415,11.01,11.01,546108,0.0,1.0
2022-04-04,11.03,11.54,11.0,11.34,529846,11.03,11.54,11.0,11.34,529846,0.0,1.0
2022-04-05,10.74,11.09,10.71,11.0,372495,10.74,11.09,10.71,11.0,372495,0.0,1.0
2022-04-06,10.69,10.82,10.415,10.63,695690,10.69,10.82,10.415,10.63,695690,0.0,1.0
2022-04-07,9.69,9.9,9.57,9.76,12026635,9.69,9.9,9.57,9.76,12026635,0.0,1.0
2022-04-08,9.71,9.76,9.57,9.57,2311387,9.71,9.76,9.57,9.57,2311387,0.0,1.0
2022-04-11,9.64,9.808,9.57,9.64,1757698,9.64,9.808,9.57,9.64,1757698,0.0,1.0
2022-04-12,9.65,9.82,9.635,9.7,1160032,9.65,9.82,9.635,9.7,1160032,0.0,1.0
2022-04-13,9.76,9.83,9.64,9.65,1034891,9.76,9.83,9.64,9.65,1034891,0.0,1.0
2022-04-14,9.39,9.74,9.345,9.68,1164747,9.39,9.74,9.345,9.68,1164747,0.0,1.0
2022-04-18,9.42,9.535,9.18,9.4,898830,9.42,9.535,9.18,9.4,898830,0.0,1.0
2022-04-19,9.67,9.71,9.35,9.42,589274,9.67,9.71,9.35,9.42,589274,0.0,1.0
2022-04-20,9.61,9.81,9.59,9.73,572624,9.61,9.81,9.59,9.73,572624,0.0,1.0
2022-04-21,9.34,9.77,9.34,9.73,795952,9.34,9.77,9.34,9.73,795952,0.0,1.0
2022-04-22,9.27,9.47,9.23,9.34,626993,9.27,9.47,9.23,9.34,626993,0.0,1.0
2022-04-25,9.7,9.7,9.17,9.17,972795,9.7,9.7,9.17,9.17,972795,0.0,1.0
2022-04-26,9.41,9.71,9.365,9.68,629878,9.41,9.71,9.365,9.68,629878,0.0,1.0
2022-04-27,9.2,9.64,9.19,9.45,816294,9.2,9.64,9.19,9.45,816294,0.0,1.0
2022-04-28,9.55,9.58,9.18,9.18,852533,9.55,9.58,9.18,9.18,852533,0.0,1.0
2022-04-29,9.23,9.71,9.22,9.53,1234772,9.23,9.71,9.22,9.53,1234772,0.0,1.0
2022-05-02,9.34,9.37,9.11,9.26,740088,9.34,9.37,9.11,9.26,740088,0.0,1.0
2022-05-03,9.16,9.42,9.05,9.38,767379,9.16,9.42,9.05,9.38,767379,0.0,1.0
2022-05-04,9.3,9.32,8.81,9.13,1588500,9.3,9.32,8.81,9.13,1588500,0.0,1.0
2022-05-05,8.79,9.201,8.62,9.2,1182100,8.79,9.201,8.62,9.2,1182100,0.0,1.0
2022-05-06,9.17,9.29,8.62,8.83,1238731,9.17,9.29,8.62,8.83,1238731,0.0,1.0
2022-05-09,8.45,9.075,8.43,9.05,1085970,8.45,9.075,8.43,9.05,1085970,0.0,1.0
2022-05-10,7.83,8.65,7.78,8.58,1728269,7.83,8.65,7.78,8.58,1728269,0.0,1.0
2022-05-11,7.55,7.93,7.51,7.75,1182408,7.55,7.93,7.51,7.75,1182408,0.0,1.0
2022-05-12,7.65,7.8,7.41,7.45,804087,7.65,7.8,7.41,7.45,804087,0.0,1.0
2022-05-13,8.38,8.42,7.8,7.8,1420245,8.38,8.42,7.8,7.8,1420245,0.0,1.0
2022-05-16,8.3,8.6,8.23,8.31,984803,8.3,8.6,8.23,8.31,984803,0.0,1.0
2022-05-17,8.51,8.57,8.185,8.48,727974,8.51,8.57,8.185,8.48,727974,0.0,1.0
2022-05-18,8.31,8.51,8.22,8.38,701625,8.31,8.51,8.22,8.38,701625,0.0,1.0
2022-05-19,8.56,8.715,8.37,8.37,812104,8.56,8.715,8.37,8.37,812104,0.0,1.0
2022-05-20,8.72,8.755,8.39,8.68,1090874,8.72,8.755,8.39,8.68,1090874,0.0,1.0
2022-05-23,8.61,8.755,8.44,8.72,1248908,8.61,8.755,8.44,8.72,1248908,0.0,1.0
2022-05-24,8.41,8.61,8.28,8.53,2217793,8.41,8.61,8.28,8.53,2217793,0.0,1.0
2022-05-25,8.65,8.7,8.4,8.4,777490,8.65,8.7,8.4,8.4,777490,0.0,1.0
2022-05-26,8.78,8.875,8.57,8.57,577379,8.78,8.875,8.57,8.57,577379,0.0,1.0
2022-05-27,9.08,9.15,8.84,8.87,527543,9.08,9.15,8.84,8.87,527543,0.0,1.0
2022-05-31,8.95,9.07,8.78,9.07,2545280,8.95,9.07,8.78,9.07,2545280,0.0,1.0
2022-06-01,9.12,9.22,8.912,8.97,998488,9.12,9.22,8.912,8.97,998488,0.0,1.0
2022-06-02,9.47,9.5,9.11,9.11,719297,9.47,9.5,9.11,9.11,719297,0.0,1.0
2022-06-03,9.68,9.69,9.39,9.48,792210,9.68,9.69,9.39,9.48,792210,0.0,1.0
2022-06-06,9.45,9.93,9.31,9.86,986972,9.45,9.93,9.31,9.86,986972,0.0,1.0
2022-06-07,9.77,9.77,9.325,9.38,803880,9.77,9.77,9.325,9.38,803880,0.0,1.0
2022-06-08,9.94,10.0,9.685,9.74,958543,9.94,10.0,9.685,9.74,958543,0.0,1.0
2022-06-09,9.44,9.92,9.44,9.85,1026610,9.44,9.92,9.44,9.85,1026610,0.0,1.0
2022-06-10,8.84,9.41,8.78,9.32,1002006,8.84,9.41,8.78,9.32,1002006,0.0,1.0
2022-06-13,8.32,8.66,8.29,8.59,734667,8.32,8.66,8.29,8.59,734667,0.0,1.0
2022-06-14,8.56,8.59,8.24,8.38,1006529,8.56,8.59,8.24,8.38,1006529,0.0,1.0
2022-06-15,8.84,8.97,8.56,8.56,1365096,8.84,8.97,8.56,8.56,1365096,0.0,1.0
2022-06-16,8.28,8.77,8.27,8.63,894536,8.28,8.77,8.27,8.63,894536,0.0,1.0
2022-06-17,8.85,8.895,8.31,8.33,1141549,8.85,8.895,8.31,8.33,1141549,0.0,1.0
2022-06-21,9.24,9.44,8.93,8.93,1553120,9.24,9.44,8.93,8.93,1553120,0.0,1.0
2022-06-22,9.29,9.58,9.1,9.1,1789157,9.29,9.58,9.1,9.1,1789157,0.0,1.0
2022-06-23,9.5,9.65,9.31,9.33,1496675,9.5,9.65,9.31,9.33,1496675,0.0,1.0
2022-06-24,9.5,9.81,9.415,9.53,11537828,9.5,9.81,9.415,9.53,11537828,0.0,1.0
2022-06-27,9.6,9.66,9.32,9.4,1210158,9.6,9.66,9.32,9.4,1210158,0.0,1.0
2022-06-28,9.22,9.71,9.19,9.64,924307,9.22,9.71,9.19,9.64,924307,0.0,1.0
2022-06-29,9.01,9.19,8.805,9.19,834468,9.01,9.19,8.805,9.19,834468,0.0,1.0
2022-06-30,9.2,9.22,8.78,8.87,892329,9.2,9.22,8.78,8.87,892329,0.0,1.0
2022-07-01,9.22,9.48,9.12,9.2,1037844,9.22,9.48,9.12,9.2,1037844,0.0,1.0
2022-07-05,9.46,9.46,8.91,9.09,1137126,9.46,9.46,8.91,9.09,1137126,0.0,1.0
2022-07-06,9.28,9.52,9.26,9.36,644947,9.28,9.52,9.26,9.36,644947,0.0,1.0
2022-07-07,9.58,9.61,9.32,9.32,830838,9.58,9.61,9.32,9.32,830838,0.0,1.0
2022-07-08,9.75,9.81,9.46,9.58,1077143,9.75,9.81,9.46,9.58,1077143,0.0,1.0
2022-07-11,9.5,9.75,9.375,9.74,712257,9.5,9.75,9.375,9.74,712257,0.0,1.0
2022-07-12,9.11,9.54,9.04,9.54,627382,9.11,9.54,9.04,9.54,627382,0.0,1.0
2022-07-13,9.22,9.265,8.95,9.2,1030700,9.22,9.265,8.95,9.2,1030700,0.0,1.0
2022-07-14,9.05,9.18,8.93,9.09,773254,9.05,9.18,8.93,9.09,773254,0.0,1.0
2022-07-15,9.2,9.25,8.99,9.15,871723,9.2,9.25,8.99,9.15,871723,0.0,1.0
2022-07-18,9.31,9.525,9.22,9.23,681210,9.31,9.525,9.22,9.23,681210,0.0,1.0
2022-07-19,9.46,9.5,9.295,9.41,373018,9.46,9.5,9.295,9.41,373018,0.0,1.0
2022-07-20,9.78,9.88,9.445,9.51,1105417,9.78,9.88,9.445,9.51,1105417,0.0,1.0
2022-07-21,9.96,9.97,9.74,9.8,849883,9.96,9.97,9.74,9.8,849883,0.0,1.0
2022-07-22,9.8,9.97,9.745,9.96,471975,9.8,9.97,9.745,9.96,471975,0.0,1.0
2022-07-25,9.76,9.87,9.64,9.82,429597,9.76,9.87,9.64,9.82,429597,0.0,1.0
2022-07-26,9.65,9.805,9.62,9.72,631956,9.65,9.805,9.62,9.72,631956,0.0,1.0
2022-07-27,9.88,9.92,9.695,9.75,694369,9.88,9.92,9.695,9.75,694369,0.0,1.0
2022-07-28,9.92,9.985,9.78,9.91,814556,9.92,9.985,9.78,9.91,814556,0.0,1.0
2022-07-29,9.99,10.04,9.8,9.86,2289905,9.99,10.04,9.8,9.86,2289905,0.0,1.0
2022-08-01,9.93,10.01,9.73,9.86,1307832,9.93,10.01,9.73,9.86,1307832,0.0,1.0
2022-08-02,9.8,9.98,9.78,9.83,1163161,9.8,9.98,9.78,9.83,1163161,0.0,1.0
2022-08-03,9.8,9.855,9.71,9.82,1547990,9.8,9.855,9.71,9.82,1547990,0.0,1.0
2022-08-04,9.91,9.95,9.8,9.81,1793183,9.91,9.95,9.8,9.81,1793183,0.0,1.0
2022-08-05,9.99,10.19,9.24,9.84,2328985,9.99,10.19,9.24,9.84,2328985,0.0,1.0
2022-08-08,9.69,10.0789,9.66,9.97,1852492,9.69,10.0789,9.66,9.97,1852492,0.0,1.0
2022-08-09,9.67,9.69,9.54,9.65,795720,9.67,9.69,9.54,9.65,795720,0.0,1.0
2022-08-10,9.84,10.07,9.7,9.89,1500392,9.84,10.07,9.7,9.89,1500392,0.0,1.0
2022-08-11,9.7,9.95,9.68,9.82,1021008,9.7,9.95,9.68,9.82,1021008,0.0,1.0
2022-08-12,9.8,9.805,9.56,9.7,1081391,9.8,9.805,9.56,9.7,1081391,0.0,1.0
2022-08-15,9.87,9.93,9.6801,9.8,1113029,9.87,9.93,9.6801,9.8,1113029,0.0,1.0
2022-08-16,9.88,9.96,9.74,9.86,1006498,9.88,9.96,9.74,9.86,1006498,0.0,1.0
2022-08-17,9.74,9.845,9.655,9.76,1052652,9.74,9.845,9.655,9.76,1052652,0.0,1.0
2022-08-18,9.79,9.925,9.62,9.62,1294415,9.79,9.925,9.62,9.62,1294415,0.0,1.0
2022-08-19,9.55,9.73,9.425,9.69,941615,9.55,9.73,9.425,9.69,941615,0.0,1.0
2022-08-22,9.36,9.43,9.26,9.39,1075308,9.36,9.43,9.26,9.39,1075308,0.0,1.0
2022-08-23,9.42,9.52,9.32,9.36,810359,9.42,9.52,9.32,9.36,810359,0.0,1.0
2022-08-24,9.64,9.72,9.43,9.47,692809,9.64,9.72,9.43,9.47,692809,0.0,1.0
2022-08-25,9.67,9.77,9.555,9.72,541069,9.67,9.77,9.555,9.72,541069,0.0,1.0
2022-08-26,9.33,9.75,9.33,9.71,678918,9.33,9.75,9.33,9.71,678918,0.0,1.0
2022-08-29,9.38,9.525,9.23,9.23,1636493,9.38,9.525,9.23,9.23,1636493,0.0,1.0
2022-08-30,9.37,9.55,9.34,9.47,1045873,9.37,9.55,9.34,9.47,1045873,0.0,1.0
2022-08-31,9.56,9.59,9.42,9.42,1579427,9.56,9.59,9.42,9.42,1579427,0.0,1.0
2022-09-01,9.29,9.47,9.175,9.47,1153743,9.29,9.47,9.175,9.47,1153743,0.0,1.0
2022-09-02,9.32,9.51,9.25,9.43,530098,9.32,9.51,9.25,9.43,530098,0.0,1.0
2022-09-06,9.51,9.515,9.245,9.32,969606,9.51,9.515,9.245,9.32,969606,0.0,1.0
2022-09-07,9.5,9.56,9.43,9.5,1536366,9.5,9.56,9.43,9.5,1536366,0.0,1.0
2022-09-08,9.54,9.6,9.405,9.44,928893,9.54,9.6,9.405,9.44,928893,0.0,1.0
2022-09-09,9.66,9.725,9.57,9.6,1921523,9.66,9.725,9.57,9.6,1921523,0.0,1.0
2022-09-12,9.6,9.785,9.58,9.68,1370093,9.6,9.785,9.58,9.68,1370093,0.0,1.0
2022-09-13,9.36,9.48,9.24,9.3,704923,9.36,9.48,9.24,9.3,704923,0.0,1.0
2022-09-14,9.49,9.52,9.29,9.42,800812,9.49,9.52,9.29,9.42,800812,0.0,1.0
2022-09-15,9.27,9.525,9.15,9.38,1179330,9.27,9.525,9.15,9.38,1179330,0.0,1.0
2022-09-16,9.1,9.195,9.05,9.14,4506252,9.1,9.195,9.05,9.14,4506252,0.0,1.0
2022-09-19,8.89,9.09,8.82,8.96,1447348,8.89,9.09,8.82,8.96,1447348,0.0,1.0
2022-09-20,8.79,8.88,8.65,8.82,1110897,8.79,8.88,8.65,8.82,1110897,0.0,1.0
2022-09-21,8.88,9.03,8.82,8.91,742678,8.88,9.03,8.82,8.91,742678,0.0,1.0
2022-09-22,8.64,8.9,8.575,8.88,692131,8.64,8.9,8.575,8.88,692131,0.0,1.0
2022-09-23,8.48,8.59,8.45,8.53,2806432,8.48,8.59,8.45,8.53,2806432,0.0,1.0
2022-09-26,8.45,8.68,8.41,8.51,1643982,8.45,8.68,8.41,8.51,1643982,0.0,1.0
2022-09-27,8.65,8.715,8.54,8.55,811906,8.65,8.715,8.54,8.55,811906,0.0,1.0
2022-09-28,9.22,9.265,8.7,8.7,855852,9.22,9.265,8.7,8.7,855852,0.0,1.0
2022-09-29,9.14,9.27,9.025,9.13,1040525,9.14,9.27,9.025,9.13,1040525,0.0,1.0
2022-09-30,9.1,9.305,9.1,9.15,788271,9.1,9.305,9.1,9.15,788271,0.0,1.0
2022-10-03,9.24,9.29,9.05,9.14,1143812,9.24,9.29,9.05,9.14,1143812,0.0,1.0
2022-10-04,9.42,9.515,9.355,9.4,1386735,9.42,9.515,9.355,9.4,1386735,0.0,1.0
2022-10-05,9.49,9.52,9.32,9.33,795085,9.49,9.52,9.32,9.33,795085,0.0,1.0
2022-10-06,9.41,9.52,9.375,9.42,401092,9.41,9.52,9.375,9.42,401092,0.0,1.0
2022-10-07,9.23,9.3,9.165,9.3,570826,9.23,9.3,9.165,9.3,570826,0.0,1.0
2022-10-10,8.87,9.23,8.73,9.23,749024,8.87,9.23,8.73,9.23,749024,0.0,1.0
2022-10-11,8.59,8.83,8.43,8.83,2437055,8.59,8.83,8.43,8.83,2437055,0.0,1.0
2022-10-12,8.55,8.64,8.475,8.56,726151,8.55,8.64,8.475,8.56,726151,0.0,1.0
2022-10-13,8.49,8.61,8.195,8.26,1892851,8.49,8.61,8.195,8.26,1892851,0.0,1.0
2022-10-14,8.33,8.66,8.32,8.62,1219552,8.33,8.66,8.32,8.62,1219552,0.0,1.0
2022-10-17,8.64,8.745,8.48,8.48,1386398,8.64,8.745,8.48,8.48,1386398,0.0,1.0
2022-10-18,8.79,8.935,8.735,8.81,1177075,8.79,8.935,8.735,8.81,1177075,0.0,1.0
2022-10-19,8.6,8.75,8.53,8.71,669798,8.6,8.75,8.53,8.71,669798,0.0,1.0
2022-10-20,8.55,8.755,8.49,8.67,754488,8.55,8.755,8.49,8.67,754488,0.0,1.0
2022-10-21,8.51,8.55,8.355,8.5,855755,8.51,8.55,8.355,8.5,855755,0.0,1.0
2022-10-24,8.5,8.63,8.33,8.55,889840,8.5,8.63,8.33,8.55,889840,0.0,1.0
2022-10-25,8.96,9.0,8.57,8.57,1340533,8.96,9.0,8.57,8.57,1340533,0.0,1.0
2022-10-26,8.84,9.005,8.77,8.91,784522,8.84,9.005,8.77,8.91,784522,0.0,1.0
2022-10-27,8.96,9.06,8.83,8.9,933166,8.96,9.06,8.83,8.9,933166,0.0,1.0
2022-10-28,9.08,9.085,8.88,8.88,731540,9.08,9.085,8.88,8.88,731540,0.0,1.0
2022-10-31,9.33,9.415,9.035,9.05,1173980,9.33,9.415,9.035,9.05,1173980,0.0,1.0
2022-11-01,9.15,9.44,9.05,9.37,1010701,9.15,9.44,9.05,9.37,1010701,0.0,1.0
2022-11-02,8.89,9.15,8.865,9.15,983228,8.89,9.15,8.865,9.15,983228,0.0,1.0
2022-11-03,8.93,9.13,8.84,8.85,1102205,8.93,9.13,8.84,8.85,1102205,0.0,1.0
2022-11-04,9.1,9.48,8.85,9.15,2048711,9.1,9.48,8.85,9.15,2048711,0.0,1.0
2022-11-07,9.14,9.325,8.87,9.06,1434319,9.14,9.325,8.87,9.06,1434319,0.0,1.0
2022-11-08,9.22,9.355,8.955,9.14,1320935,9.22,9.355,8.955,9.14,1320935,0.0,1.0
2022-11-09,9.04,9.2,9.01,9.2,993584,9.04,9.2,9.01,9.2,993584,0.0,1.0
2022-11-10,9.25,9.65,9.2,9.44,1326964,9.25,9.65,9.2,9.44,1326964,0.0,1.0
2022-11-11,9.36,9.5,9.16,9.27,1100763,9.36,9.5,9.16,9.27,1100763,0.0,1.0
2022-11-14,9.35,9.465,9.12,9.32,957630,9.35,9.465,9.12,9.32,957630,0.0,1.0
2022-11-15,9.14,9.59,9.095,9.54,1006125,9.14,9.59,9.095,9.54,1006125,0.0,1.0
2022-11-16,8.98,9.12,8.965,9.12,753274,8.98,9.12,8.965,9.12,753274,0.0,1.0
2022-11-17,8.74,8.935,8.67,8.82,775097,8.74,8.935,8.67,8.82,775097,0.0,1.0
2022-11-18,8.75,8.85,8.72,8.85,578904,8.75,8.85,8.72,8.85,578904,0.0,1.0
2022-11-21,8.73,8.81,8.6,8.73,660741,8.73,8.81,8.6,8.73,660741,0.0,1.0
2022-11-22,8.89,8.91,8.63,8.8,368275,8.89,8.91,8.63,8.8,368275,0.0,1.0
2022-11-23,9.03,9.14,8.88,8.9,442418,9.03,9.14,8.88,8.9,442418,0.0,1.0
2022-11-25,9.04,9.11,8.95,9.03,225005,9.04,9.11,8.95,9.03,225005,0.0,1.0
2022-11-28,8.86,9.12,8.85,8.99,710042,8.86,9.12,8.85,8.99,710042,0.0,1.0
2022-11-29,8.88,9.0,8.835,8.87,592047,8.88,9.0,8.835,8.87,592047,0.0,1.0
2022-11-30,9.2,9.2,8.805,8.88,673618,9.2,9.2,8.805,8.88,673618,0.0,1.0
2022-12-01,9.22,9.35,9.18,9.22,825155,9.22,9.35,9.18,9.22,825155,0.0,1.0
2022-12-02,9.15,9.16,8.985,9.03,517475,9.15,9.16,8.985,9.03,517475,0.0,1.0
2022-12-05,8.74,9.13,8.68,9.13,687061,8.74,9.13,8.68,9.13,687061,0.0,1.0
2022-12-06,8.54,8.74,8.405,8.73,795649,8.54,8.74,8.405,8.73,795649,0.0,1.0
2022-12-07,8.69,8.73,8.48,8.51,955579,8.69,8.73,8.48,8.51,955579,0.0,1.0
2022-12-08,8.94,9.0,8.67,8.7,790241,8.94,9.0,8.67,8.7,790241,0.0,1.0
2022-12-09,8.93,9.01,8.895,8.9,572235,8.93,9.01,8.895,8.9,572235,0.0,1.0
2022-12-12,8.9,9.03,8.87,8.95,1515262,8.9,9.03,8.87,8.95,1515262,0.0,1.0
2022-12-13,8.99,9.19,8.83,9.15,1578303,8.99,9.19,8.83,9.15,1578303,0.0,1.0
2022-12-14,8.9,9.155,8.9,8.99,917222,8.9,9.155,8.9,8.99,917222,0.0,1.0
2022-12-15,8.79,8.87,8.76,8.81,1156974,8.79,8.87,8.76,8.81,1156974,0.0,1.0
2022-12-16,8.79,8.845,8.66,8.71,1003355,8.79,8.845,8.66,8.71,1003355,0.0,1.0
2022-12-19,8.73,8.86,8.41,8.77,1563048,8.73,8.86,8.41,8.77,1563048,0.0,1.0
2022-12-20,8.79,8.84,8.54,8.81,1183887,8.79,8.84,8.54,8.81,1183887,0.0,1.0
2022-12-21,8.92,9.0499,8.59,8.8,1146794,8.92,9.0499,8.59,8.8,1146794,0.0,1.0
2022-12-22,8.83,9.1785,8.685,8.84,569773,8.83,9.1785,8.685,8.84,569773,0.0,1.0
2022-12-23,8.82,8.895,8.735,8.82,366789,8.82,8.895,8.735,8.82,366789,0.0,1.0
2022-12-27,8.69,8.89,8.5,8.83,721045,8.69,8.89,8.5,8.83,721045,0.0,1.0
2022-12-28,8.56,8.74,8.2403,8.67,582896,8.56,8.74,8.2403,8.67,582896,0.0,1.0
2022-12-29,8.84,8.89,8.47,8.58,594906,8.84,8.89,8.47,8.58,594906,0.0,1.0
2022-12-30,8.7,8.86,8.66,8.74,488228,8.7,8.86,8.66,8.74,488228,0.0,1.0
2023-01-03,8.74,8.92,8.47,8.84,541809,8.74,8.92,8.47,8.84,541809,0.0,1.0
2023-01-04,8.77,8.875,8.68,8.81,773397,8.77,8.875,8.68,8.81,773397,0.0,1.0
2023-01-05,8.53,8.73,8.51,8.73,522721,8.53,8.73,8.51,8.73,522721,0.0,1.0
2023-01-06,8.4,8.61,8.35,8.55,1411262,8.4,8.61,8.35,8.55,1411262,0.0,1.0
2023-01-09,8.53,8.7,8.41,8.47,901170,8.53,8.7,8.41,8.47,901170,0.0,1.0
2023-01-10,8.35,8.545,8.315,8.51,961906,8.35,8.545,8.315,8.51,961906,0.0,1.0
2023-01-11,8.58,8.58,8.3,8.35,656981,8.58,8.58,8.3,8.35,656981,0.0,1.0
2023-01-12,8.64,8.665,8.47,8.58,329241,8.64,8.665,8.47,8.58,329241,0.0,1.0
2023-01-13,8.69,8.69,8.57,8.6,274946,8.69,8.69,8.57,8.6,274946,0.0,1.0
2023-01-17,8.74,8.77,8.63,8.65,775982,8.74,8.77,8.63,8.65,775982,0.0,1.0
2023-01-18,8.61,8.895,8.6,8.74,681356,8.61,8.895,8.6,8.74,681356,0.0,1.0
2023-01-19,8.51,8.69,8.51,8.57,347036,8.51,8.69,8.51,8.57,347036,0.0,1.0
2023-01-20,8.66,8.735,8.52,8.6,862328,8.66,8.735,8.52,8.6,862328,0.0,1.0
2023-01-23,8.8,8.85,8.65,8.71,511447,8.8,8.85,8.65,8.71,511447,0.0,1.0
2023-01-24,8.87,8.92,8.75,8.79,637142,8.87,8.92,8.75,8.79,637142,0.0,1.0
2023-01-25,8.87,8.895,8.625,8.77,564941,8.87,8.895,8.625,8.77,564941,0.0,1.0
2023-01-26,9.15,9.185,8.9,8.9,663680,9.15,9.185,8.9,8.9,663680,0.0,1.0
2023-01-27,9.28,9.34,9.0975,9.18,467290,9.28,9.34,9.0975,9.18,467290,0.0,1.0
2023-01-30,9.17,9.24,9.12,9.16,353889,9.17,9.24,9.12,9.16,353889,0.0,1.0
2023-01-31,9.25,9.29,9.18,9.18,371158,9.25,9.29,9.18,9.18,371158,0.0,1.0
2023-02-01,9.41,9.435,9.16,9.23,383610,9.41,9.435,9.16,9.23,383610,0.0,1.0
2023-02-02,9.58,9.64,9.4451,9.45,595572,9.58,9.64,9.4451,9.45,595572,0.0,1.0
2023-02-03,9.35,9.455,9.305,9.42,383383,9.35,9.455,9.305,9.42,383383,0.0,1.0
2023-02-06,9.24,9.31,9.18,9.23,323342,9.24,9.31,9.18,9.23,323342,0.0,1.0
2023-02-07,9.33,9.3375,9.11,9.16,349610,9.33,9.3375,9.11,9.16,349610,0.0,1.0
2023-02-08,9.39,9.41,9.25,9.25,521354,9.39,9.41,9.25,9.25,521354,0.0,1.0
2023-02-09,9.24,9.5,9.16,9.45,573206,9.24,9.5,9.16,9.45,573206,0.0,1.0
2023-02-10,9.31,9.38,9.14,9.21,992492,9.31,9.38,9.14,9.21,992492,0.0,1.0
2023-02-13,9.36,9.5,9.28,9.32,982794,9.36,9.5,9.28,9.32,982794,0.0,1.0
2023-02-14,9.45,9.49,9.23,9.27,931478,9.45,9.49,9.23,9.27,931478,0.0,1.0
2023-02-15,9.46,9.51,9.285,9.38,290229,9.46,9.51,9.285,9.38,290229,0.0,1.0
2023-02-16,9.24,9.39,9.16,9.33,290566,9.24,9.39,9.16,9.33,290566,0.0,1.0
2023-02-17,9.16,9.22,9.09,9.14,350744,9.16,9.22,9.09,9.14,350744,0.0,1.0
2023-02-21,9.04,9.29,8.98,9.06,421304,9.04,9.29,8.98,9.06,421304,0.0,1.0
2023-02-22,9.06,9.17,8.96,9.06,679245,9.06,9.17,8.96,9.06,679245,0.0,1.0
2023-02-23,9.11,9.17,8.99,9.17,320271,9.11,9.17,8.99,9.17,320271,0.0,1.0
2023-02-24,9.0,9.02,8.86,8.97,496148,9.0,9.02,8.86,8.97,496148,0.0,1.0
2023-02-27,9.04,9.09,8.9,9.02,388080,9.04,9.09,8.9,9.02,388080,0.0,1.0
2023-02-28,8.96,9.115,8.8804,8.99,960591,8.96,9.115,8.8804,8.99,960591,0.0,1.0
2023-03-01,8.92,8.965,8.865,8.96,1134814,8.92,8.965,8.865,8.96,1134814,0.0,1.0
2023-03-02,8.72,9.19,8.69,8.96,1219134,8.72,9.19,8.69,8.96,1219134,0.0,1.0
2023-03-03,8.79,9.0,8.74,8.75,1367100,8.79,9.0,8.74,8.75,1367100,0.0,1.0
2023-03-06,8.88,9.0,8.75,8.75,2084635,8.88,9.0,8.75,8.75,2084635,0.0,1.0
2023-03-07,8.84,8.91,8.7348,8.9,1533212,8.84,8.91,8.7348,8.9,1533212,0.0,1.0
2023-03-08,8.73,8.88,8.695,8.84,1652709,8.73,8.88,8.695,8.84,1652709,0.0,1.0
2023-03-09,8.65,8.815,8.595,8.73,1235772,8.65,8.815,8.595,8.73,1235772,0.0,1.0
2023-03-10,8.45,8.67,8.42,8.63,1340853,8.45,8.67,8.42,8.63,1340853,0.0,1.0
2023-03-13,8.6,8.775,8.33,8.33,1008113,8.6,8.775,8.33,8.33,1008113,0.0,1.0
2023-03-14,8.61,9.0,8.5,8.71,1110139,8.61,9.0,8.5,8.71,1110139,0.0,1.0
2023-03-15,8.78,8.79,8.46,8.46,1097399,8.78,8.79,8.46,8.46,1097399,0.0,1.0
2023-03-16,8.94,9.01,8.76,8.76,2115852,8.94,9.01,8.76,8.76,2115852,0.0,1.0
2023-03-17,8.88,9.02,8.52,8.94,1633111,8.88,9.02,8.52,8.94,1633111,0.0,1.0
2023-03-20,8.86,8.91,8.78,8.9,863688,8.86,8.91,8.78,8.9,863688,0.0,1.0
2023-03-21,8.86,8.95,8.78,8.9,796212,8.86,8.95,8.78,8.9,796212,0.0,1.0
2023-03-22,8.71,8.93,8.69,8.87,1770661,8.71,8.93,8.69,8.87,1770661,0.0,1.0
2023-03-23,8.7,8.92,8.66,8.79,878045,8.7,8.92,8.66,8.79,878045,0.0,1.0
2023-03-24,8.74,8.74,8.6,8.66,830856,8.74,8.74,8.6,8.66,830856,0.0,1.0
2023-03-27,8.52,8.875,8.51,8.77,943492,8.52,8.875,8.51,8.77,943492,0.0,1.0
2023-03-28,8.4,8.53,8.36,8.5,699277,8.4,8.53,8.36,8.5,699277,0.0,1.0
2023-03-29,8.65,8.66,8.435,8.45,660903,8.65,8.66,8.435,8.45,660903,0.0,1.0
2023-03-30,8.68,8.76,8.62,8.69,505207,8.68,8.76,8.62,8.69,505207,0.0,1.0
2023-03-31,8.97,9.03,8.68,8.73,755443,8.97,9.03,8.68,8.73,755443,0.0,1.0
2023-04-03,8.94,8.97,8.83,8.97,656399,8.94,8.97,8.83,8.97,656399,0.0,1.0
2023-04-04,8.81,9.06,8.76,8.94,493162,8.81,9.06,8.76,8.94,493162,0.0,1.0
2023-04-05,8.7,8.82,8.6,8.82,551487,8.7,8.82,8.6,8.82,551487,0.0,1.0
2023-04-06,8.68,8.715,8.58,8.64,375764,8.68,8.715,8.58,8.64,375764,0.0,1.0
2023-04-10,8.69,8.74,8.54,8.64,839922,8.69,8.74,8.54,8.64,839922,0.0,1.0
2023-04-11,8.64,8.7,8.57,8.63,583033,8.64,8.7,8.57,8.63,583033,0.0,1.0
2023-04-12,8.58,8.745,8.575,8.68,412682,8.58,8.745,8.575,8.68,412682,0.0,1.0
2023-04-13,8.91,8.95,8.71,8.76,762685,8.91,8.95,8.71,8.76,762685,0.0,1.0
2023-04-14,8.83,8.96,8.76,8.9,390293,8.83,8.96,8.76,8.9,390293,0.0,1.0
2023-04-17,8.9,8.93,8.8,8.83,382267,8.9,8.93,8.8,8.83,382267,0.0,1.0
2023-04-18,8.86,8.95,8.83,8.95,325555,8.86,8.95,8.83,8.95,325555,0.0,1.0
2023-04-19,8.9,8.96,8.81,8.83,440202,8.9,8.96,8.81,8.83,440202,0.0,1.0
2023-04-20,8.9,8.935,8.81,8.89,479449,8.9,8.935,8.81,8.89,479449,0.0,1.0
2023-04-21,9.05,9.08,8.9,8.9,534289,9.05,9.08,8.9,8.9,534289,0.0,1.0
2023-04-24,8.88,9.06,8.855,9.02,411145,8.88,9.06,8.855,9.02,411145,0.0,1.0
2023-04-25,8.7,8.84,8.675,8.84,505444,8.7,8.84,8.675,8.84,505444,0.0,1.0
2023-04-26,8.59,8.93,8.58,8.74,513224,8.59,8.93,8.58,8.74,513224,0.0,1.0
2023-04-27,8.74,8.775,8.59,8.66,550620,8.74,8.775,8.59,8.66,550620,0.0,1.0
2023-04-28,8.68,8.715,8.6,8.71,581705,8.68,8.715,8.6,8.71,581705,0.0,1.0
2023-05-01,8.7,8.7775,8.605,8.68,525610,8.7,8.7775,8.605,8.68,525610,0.0,1.0
2023-05-02,8.6,8.74,8.57,8.7,657171,8.6,8.74,8.57,8.7,657171,0.0,1.0
2023-05-03,9.17,9.64,8.42,8.74,2399026,9.17,9.64,8.42,8.74,2399026,0.0,1.0
2023-05-04,9.35,9.49,8.89,9.19,2035605,9.35,9.49,8.89,9.19,2035605,0.0,1.0
2023-05-05,8.93,9.425,8.74,9.41,2277121,8.93,9.425,8.74,9.41,2277121,0.0,1.0
2023-05-08,9.08,9.155,8.81,8.81,840952,9.08,9.155,8.81,8.81,840952,0.0,1.0
2023-05-09,9.16,9.25,9.0,9.07,819521,9.16,9.25,9.0,9.07,819521,0.0,1.0
2023-05-10,9.24,9.35,9.09,9.2,826882,9.24,9.35,9.09,9.2,826882,0.0,1.0
2023-05-11,9.25,9.3,9.095,9.3,1721943,9.25,9.3,9.095,9.3,1721943,0.0,1.0
2023-05-12,9.4,9.5,9.16,9.3,1375922,9.4,9.5,9.16,9.3,1375922,0.0,1.0
2023-05-15,9.41,9.46,9.3,9.41,879925,9.41,9.46,9.3,9.41,879925,0.0,1.0
2023-05-16,9.64,9.64,9.26,9.38,1066737,9.64,9.64,9.26,9.38,1066737,0.0,1.0
2023-05-17,9.51,9.67,9.38,9.65,1011298,9.51,9.67,9.38,9.65,1011298,0.0,1.0
2023-05-18,9.59,9.6,9.485,9.52,613130,9.59,9.6,9.485,9.52,613130,0.0,1.0
2023-05-19,9.86,9.905,9.32,9.68,1939726,9.86,9.905,9.32,9.68,1939726,0.0,1.0
2023-05-22,9.92,10.01,9.84,9.9,1344952,9.92,10.01,9.84,9.9,1344952,0.0,1.0
2023-05-23,10.0,10.565,9.98,10.23,2030809,10.0,10.565,9.98,10.23,2030809,0.0,1.0
2023-05-24,10.14,10.3,9.96,9.98,1413956,10.14,10.3,9.96,9.98,1413956,0.0,1.0
2023-05-25,10.37,10.46,10.0,10.05,1993201,10.37,10.46,10.0,10.05,1993201,0.0,1.0
2023-05-26,10.48,10.53,10.26,10.37,1105862,10.48,10.53,10.26,10.37,1105862,0.0,1.0
2023-05-30,10.88,10.9,10.43,10.5,1666586,10.88,10.9,10.43,10.5,1666586,0.0,1.0
2023-05-31,10.94,11.025,10.635,10.82,3375723,10.94,11.025,10.635,10.82,3375723,0.0,1.0
2023-06-01,11.15,11.2,10.78,10.92,1670274,11.15,11.2,10.78,10.92,1670274,0.0,1.0
2023-06-02,11.1,11.19,10.93,11.14,1915443,11.1,11.19,10.93,11.14,1915443,0.0,1.0
2023-06-05,11.26,11.335,11.05,11.05,1361250,11.26,11.335,11.05,11.05,1361250,0.0,1.0
2023-06-06,11.26,11.4,11.17,11.3,1135568,11.26,11.4,11.17,11.3,1135568,0.0,1.0
2023-06-07,10.93,11.36,10.91,11.3,1209303,10.93,11.36,10.91,11.3,1209303,0.0,1.0
2023-06-08,11.06,11.16,10.96,10.97,1270108,11.06,11.16,10.96,10.97,1270108,0.0,1.0
2023-06-09,11.0,11.19,10.98,11.07,1071041,11.0,11.19,10.98,11.07,1071041,0.0,1.0
2023-06-12,11.12,11.16,10.96,11.02,1612602,11.12,11.16,10.96,11.02,1612602,0.0,1.0
2023-06-13,11.05,11.2499,11.04,11.2,945447,11.05,11.2499,11.04,11.2,945447,0.0,1.0
2023-06-14,11.0,11.07,10.93,11.01,1870588,11.0,11.07,10.93,11.01,1870588,0.0,1.0
2023-06-15,10.83,10.895,10.54,10.55,2648080,10.83,10.895,10.54,10.55,2648080,0.0,1.0
2023-06-16,10.9,11.025,10.81,10.98,2812077,10.9,11.025,10.81,10.98,2812077,0.0,1.0
2023-06-20,10.8,11.01,10.76,10.81,1479236,10.8,11.01,10.76,10.81,1479236,0.0,1.0
2023-06-21,10.72,10.85,10.66,10.76,1546815,10.72,10.85,10.66,10.76,1546815,0.0,1.0
2023-06-22,10.63,10.715,10.615,10.68,604657,10.63,10.715,10.615,10.68,604657,0.0,1.0
2023-06-23,10.86,10.97,10.54,10.59,5700509,10.86,10.97,10.54,10.59,5700509,0.0,1.0
2023-06-26,10.85,10.89,10.74,10.83,1028938,10.85,10.89,10.74,10.83,1028938,0.0,1.0
2023-06-27,10.99,11.115,10.9,10.92,1593541,10.99,11.115,10.9,10.92,1593541,0.0,1.0
2023-06-28,10.99,11.045,10.9,10.93,679092,10.99,11.045,10.9,10.93,679092,0.0,1.0
2023-06-29,11.07,11.08,10.96,10.99,761000,11.07,11.08,10.96,10.99,761000,0.0,1.0
2023-06-30,11.21,11.26,11.0,11.08,3473955,11.21,11.26,11.0,11.08,3473955,0.0,1.0
2023-07-03,11.1,11.21,11.0,11.11,647443,11.1,11.21,11.0,11.11,647443,0.0,1.0
2023-07-05,10.97,11.11,10.93,11.09,1046927,10.97,11.11,10.93,11.09,1046927,0.0,1.0
2023-07-06,10.76,10.92,10.74,10.9,1024690,10.76,10.92,10.74,10.9,1024690,0.0,1.0
2023-07-07,10.62,10.86,10.6,10.78,853134,10.62,10.86,10.6,10.78,853134,0.0,1.0
2023-07-10,10.73,10.78,10.59,10.64,1976879,10.73,10.78,10.59,10.64,1976879,0.0,1.0
2023-07-11,10.65,10.83,10.61,10.72,1038323,10.65,10.83,10.61,10.72,1038323,0.0,1.0
2023-07-12,10.58,10.7,10.52,10.7,1567399,10.58,10.7,10.52,10.7,1567399,0.0,1.0
2023-07-13,10.79,10.91,10.64,10.64,1060372,10.79,10.91,10.64,10.64,1060372,0.0,1.0
2023-07-14,10.62,10.81,10.565,10.8,996199,10.62,10.81,10.565,10.8,996199,0.0,1.0
2023-07-17,11.09,11.11,10.62,10.66,1905219,11.09,11.11,10.62,10.66,1905219,0.0,1.0
2023-07-18,10.76,10.775,10.37,10.57,6728542,10.76,10.775,10.37,10.57,6728542,0.0,1.0
2023-07-19,10.77,10.91,10.65,10.84,2052038,10.77,10.91,10.65,10.84,2052038,0.0,1.0
2023-07-20,10.68,10.83,10.65,10.76,1161129,10.68,10.83,10.65,10.76,1161129,0.0,1.0
2023-07-21,10.87,10.94,10.68,10.72,1703154,10.87,10.94,10.68,10.72,1703154,0.0,1.0
2023-07-24,10.76,10.89,10.615,10.86,1429114,10.76,10.89,10.615,10.86,1429114,0.0,1.0
2023-07-25,10.91,10.96,10.7506,10.79,1213632,10.91,10.96,10.7506,10.79,1213632,0.0,1.0
2023-07-26,10.86,10.91,10.8,10.89,940459,10.86,10.91,10.8,10.89,940459,0.0,1.0
2023-07-27,10.75,10.97,10.69,10.87,954403,10.75,10.97,10.69,10.87,954403,0.0,1.0
2023-07-28,10.87,10.915,10.8,10.8,601373,10.87,10.915,10.8,10.8,601373,0.0,1.0
2023-07-31,11.02,11.03,10.88,10.88,775573,11.02,11.03,10.88,10.88,775573,0.0,1.0
2023-08-01,10.99,11.0,10.805,11.0,1225337,10.99,11.0,10.805,11.0,1225337,0.0,1.0
2023-08-02,10.77,11.24,10.7,11.0,2782655,10.77,11.24,10.7,11.0,2782655,0.0,1.0
2023-08-03,10.75,10.96,10.73,10.76,1474150,10.75,10.96,10.73,10.76,1474150,0.0,1.0
2023-08-04,10.67,10.97,10.6,10.79,3015874,10.67,10.97,10.6,10.79,3015874,0.0,1.0
2023-08-07,10.62,10.75,10.48,10.72,979005,10.62,10.75,10.48,10.72,979005,0.0,1.0
2023-08-08,10.56,10.57,10.38,10.56,976967,10.56,10.57,10.38,10.56,976967,0.0,1.0
2023-08-09,10.47,10.63,10.42,10.53,933419,10.47,10.63,10.42,10.53,933419,0.0,1.0
2023-08-10,10.51,10.61,10.475,10.55,810923,10.51,10.61,10.475,10.55,810923,0.0,1.0
2023-08-11,10.53,10.55,10.41,10.43,856422,10.53,10.55,10.41,10.43,856422,0.0,1.0
2023-08-14,10.64,10.71,10.475,10.54,1332071,10.64,10.71,10.475,10.54,1332071,0.0,1.0
2023-08-15,10.73,10.765,10.58,10.7,1089207,10.73,10.765,10.58,10.7,1089207,0.0,1.0
2023-08-16,10.89,10.9657,10.7,10.7,1107895,10.89,10.9657,10.7,10.7,1107895,0.0,1.0
2023-08-17,10.69,10.92,10.65,10.91,3005959,10.69,10.92,10.65,10.91,3005959,0.0,1.0
2023-08-18,10.61,10.67,10.46,10.64,1382557,10.61,10.67,10.46,10.64,1382557,0.0,1.0
2023-08-21,10.69,10.77,10.62,10.63,969240,10.69,10.77,10.62,10.63,969240,0.0,1.0
2023-08-22,10.7,10.78,10.68,10.74,740150,10.7,10.78,10.68,10.74,740150,0.0,1.0
2023-08-23,10.75,10.81,10.685,10.76,874743,10.75,10.81,10.685,10.76,874743,0.0,1.0
2023-08-24,10.46,10.77,10.44,10.77,1078680,10.46,10.77,10.44,10.77,1078680,0.0,1.0
2023-08-25,10.47,10.569,10.43,10.45,890217,10.47,10.569,10.43,10.45,890217,0.0,1.0
2023-08-28,10.52,10.595,10.475,10.48,900342,10.52,10.595,10.475,10.48,900342,0.0,1.0
2023-08-29,10.51,10.55,10.45,10.51,842261,10.51,10.55,10.45,10.51,842261,0.0,1.0
2023-08-30,10.66,10.69,10.48,10.5,827441,10.66,10.69,10.48,10.5,827441,0.0,1.0
2023-08-31,10.7,10.76,10.65,10.66,1053887,10.7,10.76,10.65,10.66,1053887,0.0,1.0
2023-09-01,10.73,10.8,10.32,10.74,864845,10.73,10.8,10.32,10.74,864845,0.0,1.0
2023-09-05,10.84,10.98,10.69,10.73,1278414,10.84,10.98,10.69,10.73,1278414,0.0,1.0
2023-09-06,10.95,10.97,10.835,10.84,948740,10.95,10.97,10.835,10.84,948740,0.0,1.0
2023-09-07,10.9,10.945,10.795,10.9,1282508,10.9,10.945,10.795,10.9,1282508,0.0,1.0
2023-09-08,10.87,11.02,10.85,10.89,1341331,10.87,11.02,10.85,10.89,1341331,0.0,1.0
2023-09-11,10.99,11.08,10.91,10.91,1475353,10.99,11.08,10.91,10.91,1475353,0.0,1.0
2023-09-12,10.97,11.09,10.83,10.93,1388133,10.97,11.09,10.83,10.93,1388133,0.0,1.0
2023-09-13,11.13,11.15,10.785,10.97,2172681,11.13,11.15,10.785,10.97,2172681,0.0,1.0
2023-09-14,11.26,11.28,11.11,11.15,2075904,11.26,11.28,11.11,11.15,2075904,0.0,1.0
2023-09-15,11.51,11.565,11.17,11.24,12907050,11.51,11.565,11.17,11.24,12907050,0.0,1.0
2023-09-18,11.96,12.65,11.94,12.01,10322391,11.96,12.65,11.94,12.01,10322391,0.0,1.0
2023-09-19,11.81,11.95,11.7,11.91,3279232,11.81,11.95,11.7,11.91,3279232,0.0,1.0
2023-09-20,11.78,12.09,11.76,11.92,1793178,11.78,12.09,11.76,11.92,1793178,0.0,1.0
2023-09-21,11.61,11.78,11.56,11.66,1871864,11.61,11.78,11.56,11.66,1871864,0.0,1.0
2023-09-22,11.75,11.8,11.55,11.71,1245741,11.75,11.8,11.55,11.71,1245741,0.0,1.0
2023-09-25,11.66,11.74,11.49,11.71,2252606,11.66,11.74,11.49,11.71,2252606,0.0,1.0
2023-09-26,11.62,11.77,11.54,11.65,2317490,11.62,11.77,11.54,11.65,2317490,0.0,1.0
2023-09-27,12.16,12.19,11.63,11.63,2577113,12.16,12.19,11.63,11.63,2577113,0.0,1.0
2023-09-28,12.41,12.43,12.05,12.16,3084483,12.41,12.43,12.05,12.16,3084483,0.0,1.0
2023-09-29,13.35,13.41,12.59,12.63,7237668,13.35,13.41,12.59,12.63,7237668,0.0,1.0
2023-10-02,12.94,13.35,12.895,13.35,6781724,12.94,13.35,12.895,13.35,6781724,0.0,1.0
2023-10-03,12.64,12.99,12.62,12.87,2796385,12.64,12.99,12.62,12.87,2796385,0.0,1.0
2023-10-04,12.75,12.82,12.64,12.64,1943665,12.75,12.82,12.64,12.64,1943665,0.0,1.0
2023-10-05,12.7,12.895,12.64,12.71,2810310,12.7,12.895,12.64,12.71,2810310,0.0,1.0
2023-10-06,12.76,12.89,12.53,12.61,3109852,12.76,12.89,12.53,12.61,3109852,0.0,1.0
2023-10-09,12.75,12.75,12.57,12.73,1899208,12.75,12.75,12.57,12.73,1899208,0.0,1.0
2023-10-10,12.82,13.01,12.69,12.75,1866915,12.82,13.01,12.69,12.75,1866915,0.0,1.0
2023-10-11,12.74,12.92,12.655,12.84,1614182,12.74,12.92,12.655,12.84,1614182,0.0,1.0
2023-10-12,12.52,12.77,12.51,12.77,1499226,12.52,12.77,12.51,12.77,1499226,0.0,1.0
2023-10-13,12.3,12.57,12.29,12.54,3910729,12.3,12.57,12.29,12.54,3910729,0.0,1.0
2023-10-16,12.44,12.46,12.225,12.33,2563994,12.44,12.46,12.225,12.33,2563994,0.0,1.0
2023-10-17,12.7,12.76,12.31,12.31,2735736,12.7,12.76,12.31,12.31,2735736,0.0,1.0
2023-10-18,12.51,12.83,12.51,12.64,1559036,12.51,12.83,12.51,12.64,1559036,0.0,1.0
2023-10-19,12.47,12.73,12.43,12.5,894826,12.47,12.73,12.43,12.5,894826,0.0,1.0
2023-10-20,12.33,12.48,12.075,12.4,1641853,12.33,12.48,12.075,12.4,1641853,0.0,1.0
2023-10-23,12.24,12.42,12.185,12.3,2411520,12.24,12.42,12.185,12.3,2411520,0.0,1.0
2023-10-24,11.46,12.485,11.12,12.32,7956487,11.46,12.485,11.12,12.32,7956487,0.0,1.0
2023-10-25,11.09,11.44,11.08,11.43,2148172,11.09,11.44,11.08,11.43,2148172,0.0,1.0
2023-10-26,10.93,11.14,10.88,11.08,2030198,10.93,11.14,10.88,11.08,2030198,0.0,1.0
2023-10-27,10.77,10.975,10.745,10.94,1674917,10.77,10.975,10.745,10.94,1674917,0.0,1.0
2023-10-30,10.69,10.88,10.57,10.82,1737067,10.69,10.88,10.57,10.82,1737067,0.0,1.0
2023-10-31,10.77,10.81,10.63,10.72,1555217,10.77,10.81,10.63,10.72,1555217,0.0,1.0
2023-11-01,10.74,10.88,10.65,10.88,1565318,10.74,10.88,10.65,10.88,1565318,0.0,1.0
2023-11-02,10.78,10.905,10.73,10.85,1416344,10.78,10.905,10.73,10.85,1416344,0.0,1.0
2023-11-03,10.93,10.94,10.75,10.82,1596093,10.93,10.94,10.75,10.82,1596093,0.0,1.0
2023-11-06,10.9,11.05,10.825,11.05,1642073,10.9,11.05,10.825,11.05,1642073,0.0,1.0
2023-11-07,11.66,11.99,11.19,11.34,4220798,11.66,11.99,11.19,11.34,4220798,0.0,1.0
2023-11-08,11.69,11.755,11.5,11.68,1511314,11.69,11.755,11.5,11.68,1511314,0.0,1.0
2023-11-09,10.99,11.3,10.71,10.83,19373827,10.99,11.3,10.71,10.83,19373827,0.0,1.0
2023-11-10,11.46,11.52,10.98,11.07,6984656,11.46,11.52,10.98,11.07,6984656,0.0,1.0
2023-11-13,11.28,11.47,11.18,11.46,2542659,11.28,11.47,11.18,11.46,2542659,0.0,1.0
2023-11-14,11.47,11.52,11.265,11.27,2406899,11.47,11.52,11.265,11.27,2406899,0.0,1.0
2023-11-15,11.33,11.645,11.275,11.46,1892226,11.33,11.645,11.275,11.46,1892226,0.0,1.0
2023-11-16,11.32,11.335,11.095,11.29,2172013,11.32,11.335,11.095,11.29,2172013,0.0,1.0
2023-11-17,11.32,11.505,11.28,11.38,2187324,11.32,11.505,11.28,11.38,2187324,0.0,1.0
2023-11-20,11.52,11.6,11.3499,11.43,2028696,11.52,11.6,11.3499,11.43,2028696,0.0,1.0
2023-11-21,11.44,11.565,11.38,11.56,1995103,11.44,11.565,11.38,11.56,1995103,0.0,1.0
2023-11-22,11.55,11.64,11.45,11.61,1295478,11.55,11.64,11.45,11.61,1295478,0.0,1.0
2023-11-24,11.51,11.57,11.5,11.57,694544,11.51,11.57,11.5,11.57,694544,0.0,1.0
2023-11-27,11.57,11.625,11.485,11.59,1535496,11.57,11.625,11.485,11.59,1535496,0.0,1.0
2023-11-28,11.55,11.615,11.49,11.59,1078797,11.55,11.615,11.49,11.59,1078797,0.0,1.0
2023-11-29,11.62,11.76,11.58,11.65,1070082,11.62,11.76,11.58,11.65,1070082,0.0,1.0
2023-11-30,11.68,11.75,11.56,11.74,2215511,11.68,11.75,11.56,11.74,2215511,0.0,1.0
2023-12-01,11.81,11.865,11.49,11.72,2039799,11.81,11.865,11.49,11.72,2039799,0.0,1.0
2023-12-04,11.69,11.91,11.56,11.87,2269788,11.69,11.91,11.56,11.87,2269788,0.0,1.0
2023-12-05,11.77,11.795,11.61,11.72,988168,11.77,11.795,11.61,11.72,988168,0.0,1.0
2023-12-06,11.64,11.9,11.63,11.66,1311220,11.64,11.9,11.63,11.66,1311220,0.0,1.0
2023-12-07,11.52,11.62,11.44,11.45,1142638,11.52,11.62,11.44,11.45,1142638,0.0,1.0
2023-12-08,11.53,11.6,11.47,11.47,1528041,11.53,11.6,11.47,11.47,1528041,0.0,1.0
2023-12-11,11.47,11.61,11.44,11.57,1773544,11.47,11.61,11.44,11.57,1773544,0.0,1.0
2023-12-12,11.47,11.54,11.348,11.46,1632426,11.47,11.54,11.348,11.46,1632426,0.0,1.0
2023-12-13,11.56,11.57,11.355,11.47,2464411,11.56,11.57,11.355,11.47,2464411,0.0,1.0
2023-12-14,11.51,11.7,11.345,11.62,2999174,11.51,11.7,11.345,11.62,2999174,0.0,1.0
2023-12-15,11.33,11.62,11.32,11.57,8925355,11.33,11.62,11.32,11.57,8925355,0.0,1.0
2023-12-18,11.33,11.38,11.24,11.36,2467780,11.33,11.38,11.24,11.36,2467780,0.0,1.0
2023-12-19,11.25,11.36,11.19,11.35,2414000,11.25,11.36,11.19,11.35,2414000,0.0,1.0
2023-12-20,11.26,11.46,11.205,11.23,2726762,11.26,11.46,11.205,11.23,2726762,0.0,1.0
2023-12-21,11.3,11.38,11.17,11.31,1763105,11.3,11.38,11.17,11.31,1763105,0.0,1.0
2023-12-22,11.43,11.44,11.21,11.27,983048,11.43,11.44,11.21,11.27,983048,0.0,1.0
2023-12-26,11.5,11.56,11.42,11.43,1194705,11.5,11.56,11.42,11.43,1194705,0.0,1.0
2023-12-27,11.48,11.55,11.415,11.52,877740,11.48,11.55,11.415,11.52,877740,0.0,1.0
2023-12-28,11.47,11.53,11.365,11.48,1163347,11.47,11.53,11.365,11.48,1163347,0.0,1.0
2023-12-29,11.39,11.455,11.31,11.45,980577,11.39,11.455,11.31,11.45,980577,0.0,1.0
2024-01-02,11.1,11.35,11.04,11.34,1306419,11.1,11.35,11.04,11.34,1306419,0.0,1.0
2024-01-03,10.91,11.09,10.9,11.0,1333015,10.91,11.09,10.9,11.0,1333015,0.0,1.0
2024-01-04,10.67,10.88,10.6,10.6,10171410,10.67,10.88,10.6,10.6,10171410,0.0,1.0
2024-01-05,10.73,10.815,10.62,10.7,3269654,10.73,10.815,10.62,10.7,3269654,0.0,1.0
2024-01-08,10.92,10.925,10.695,10.84,3781857,10.92,10.925,10.695,10.84,3781857,0.0,1.0
2024-01-09,10.86,10.92,10.77,10.86,1591393,10.86,10.92,10.77,10.86,1591393,0.0,1.0
2024-01-10,10.97,11.02,10.815,10.86,2084278,10.97,11.02,10.815,10.86,2084278,0.0,1.0
2024-01-11,11.02,11.1,10.83,10.95,2307281,11.02,11.1,10.83,10.95,2307281,0.0,1.0
2024-01-12,10.93,11.11,10.885,11.06,2011727,10.93,11.11,10.885,11.06,2011727,0.0,1.0
2024-01-16,10.91,10.985,10.825,10.94,1479429,10.91,10.985,10.825,10.94,1479429,0.0,1.0
2024-01-17,10.88,10.94,10.8,10.83,1279720,10.88,10.94,10.8,10.83,1279720,0.0,1.0
2024-01-18,10.89,10.96,10.84,10.91,1301842,10.89,10.96,10.84,10.91,1301842,0.0,1.0
2024-01-19,10.94,11.035,10.82,10.93,1047203,10.94,11.035,10.82,10.93,1047203,0.0,1.0
2024-01-22,11.02,11.08,10.945,10.96,1539350,11.02,11.08,10.945,10.96,1539350,0.0,1.0
2024-01-23,11.03,11.1,10.96,11.07,1030797,11.03,11.1,10.96,11.07,1030797,0.0,1.0
2024-01-24,11.01,11.0799,10.94,11.05,1848625,11.01,11.0799,10.94,11.05,1848625,0.0,1.0
2024-01-25,10.97,11.11,10.91,11.11,958483,10.97,11.11,10.91,11.11,958483,0.0,1.0
2024-01-26,11.05,11.075,10.95,10.98,1370183,11.05,11.075,10.95,10.98,1370183,0.0,1.0
2024-01-29,11.18,11.19,11.055,11.11,1323063,11.18,11.19,11.055,11.11,1323063,0.0,1.0
2024-01-30,11.11,11.265,11.035,11.18,1889612,11.11,11.265,11.035,11.18,1889612,0.0,1.0
2024-01-31,10.99,11.14,10.9,11.08,1386896,10.99,11.14,10.9,11.08,1386896,0.0,1.0
2024-02-01,11.05,11.1,10.95,11.01,2596768,11.05,11.1,10.95,11.01,2596768,0.0,1.0
2024-02-02,11.0,11.065,10.93,11.02,1413383,11.0,11.065,10.93,11.02,1413383,0.0,1.0
2024-02-05,10.87,11.02,10.845,10.98,1434498,10.87,11.02,10.845,10.98,1434498,0.0,1.0
2024-02-06,10.86,11.01,10.76,10.92,1187735,10.86,11.01,10.76,10.92,1187735,0.0,1.0
2024-02-07,11.01,11.025,10.865,10.93,1456191,11.01,11.025,10.865,10.93,1456191,0.0,1.0
2024-02-08,11.21,11.31,11.065,11.07,1777450,11.21,11.31,11.065,11.07,1777450,0.0,1.0
2024-02-09,11.25,11.32,11.17,11.27,1703667,11.25,11.32,11.17,11.27,1703667,0.0,1.0
2024-02-12,11.24,11.42,11.15,11.22,2344664,11.24,11.42,11.15,11.22,2344664,0.0,1.0
2024-02-13,11.08,11.17,10.92,11.03,1987975,11.08,11.17,10.92,11.03,1987975,0.0,1.0
2024-02-14,11.31,11.35,11.14,11.14,2374554,11.31,11.35,11.14,11.14,2374554,0.0,1.0
2024-02-15,11.59,11.62,11.28,11.34,4012900,11.59,11.62,11.28,11.34,4012900,0.0,1.0
2024-02-16,11.48,11.635,11.455,11.57,1428416,11.48,11.635,11.455,11.57,1428416,0.0,1.0
2024-02-20,11.32,11.43,11.29,11.41,1484114,11.32,11.43,11.29,11.41,1484114,0.0,1.0
2024-02-21,11.2,11.275,11.09,11.23,1964502,11.2,11.275,11.09,11.23,1964502,0.0,1.0
2024-02-22,11.27,11.43,11.22,11.36,1496884,11.27,11.43,11.22,11.36,1496884,0.0,1.0
2024-02-23,11.36,11.4,11.21,11.27,1569107,11.36,11.4,11.21,11.27,1569107,0.0,1.0
2024-02-26,11.58,11.65,11.35,11.36,3045997,11.58,11.65,11.35,11.36,3045997,0.0,1.0
2024-02-27,11.54,11.61,11.44,11.51,2102319,11.54,11.61,11.44,11.51,2102319,0.0,1.0
2024-02-28,11.6,11.65,11.5,11.59,3206042,11.6,11.65,11.5,11.59,3206042,0.0,1.0
2024-02-29,11.71,12.22,11.5,11.95,7321789,11.71,12.22,11.5,11.95,7321789,0.0,1.0
2024-03-01,11.66,11.71,11.43,11.47,16783331,11.66,11.71,11.43,11.47,16783331,0.0,1.0
2024-03-04,11.86,11.91,11.52,11.52,11432571,11.86,11.91,11.52,11.52,11432571,0.0,1.0
2024-03-05,11.52,11.75,11.365,11.75,9084193,11.52,11.75,11.365,11.75,9084193,0.0,1.0
2024-03-06,11.85,11.89,11.61,11.67,3494698,11.85,11.89,11.61,11.67,3494698,0.0,1.0
2024-03-07,12.17,12.18,11.795,11.81,5661057,12.17,12.18,11.795,11.81,5661057,0.0,1.0
2024-03-08,12.63,12.68,12.22,12.25,4777054,12.63,12.68,12.22,12.25,4777054,0.0,1.0
2024-03-11,12.4,12.61,12.38,12.58,3274033,12.4,12.61,12.38,12.58,3274033,0.0,1.0
2024-03-12,12.39,12.51,12.3312,12.43,1685657,12.39,12.51,12.3312,12.43,1685657,0.0,1.0
2024-03-13,12.26,12.39,12.03,12.25,4779955,12.26,12.39,12.03,12.25,4779955,0.0,1.0
2024-03-14,12.12,12.28,12.05,12.28,3896630,12.12,12.28,12.05,12.28,3896630,0.0,1.0
2024-03-15,11.8,12.08,11.715,12.08,12229621,11.8,12.08,11.715,12.08,12229621,0.0,1.0
2024-03-18,11.79,11.98,11.77,11.88,3270653,11.79,11.98,11.77,11.88,3270653,0.0,1.0
2024-03-19,11.89,11.94,11.68,11.69,2519560,11.89,11.94,11.68,11.69,2519560,0.0,1.0
2024-03-20,11.94,12.0,11.75,11.855,3434518,11.94,12.0,11.75,11.855,3434518,0.0,1.0
2024-03-21,12.06,12.07,11.91,11.93,2818318,12.06,12.07,11.91,11.93,2818318,0.0,1.0
2024-03-22,12.01,12.06,11.895,12.06,2070521,12.01,12.06,11.895,12.06,2070521,0.0,1.0
2024-03-25,11.95,12.04,11.86,11.96,2569609,11.95,12.04,11.86,11.96,2569609,0.0,1.0
2024-03-26,11.94,12.02,11.88,11.88,1772074,11.94,12.02,11.88,11.88,1772074,0.0,1.0
2024-03-27,11.9,12.0,11.845,11.98,1943139,11.9,12.0,11.845,11.98,1943139,0.0,1.0
2024-03-28,11.96,12.01,11.87,11.92,2754198,11.96,12.01,11.87,11.92,2754198,0.0,1.0
2024-04-01,11.8,12.05,11.77,11.97,3650094,11.8,12.05,11.77,11.97,3650094,0.0,1.0
2024-04-02,11.68,11.76,11.62,11.7,2574706,11.68,11.76,11.62,11.7,2574706,0.0,1.0
2024-04-03,11.78,11.945,11.66,11.66,2538255,11.78,11.945,11.66,11.66,2538255,0.0,1.0
2024-04-04,11.78,11.94,11.76,11.91,1780118,11.78,11.94,11.76,11.91,1780118,0.0,1.0
2024-04-05,11.66,11.775,11.45,11.57,13679434,11.66,11.775,11.45,11.57,13679434,0.0,1.0
2024-04-08,11.78,11.8,11.615,11.68,4895374,11.78,11.8,11.615,11.68,4895374,0.0,1.0
2024-04-09,11.89,11.955,11.76,11.84,2966750,11.89,11.955,11.76,11.84,2966750,0.0,1.0
2024-04-10,11.8,11.82,11.69,11.72,2604037,11.8,11.82,11.69,11.72,2604037,0.0,1.0
2024-04-11,11.81,11.89,11.73,11.82,2602276,11.81,11.89,11.73,11.82,2602276,0.0,1.0
2024-04-12,11.71,11.83,11.59,11.76,2187175,11.71,11.83,11.59,11.76,2187175,0.0,1.0
2024-04-15,11.48,11.83,11.45,11.83,2753310,11.48,11.83,11.45,11.83,2753310,0.0,1.0
2024-04-16,11.54,11.6,11.39,11.44,2581389,11.54,11.6,11.39,11.44,2581389,0.0,1.0
2024-04-17,11.42,11.65,11.42,11.59,3470129,11.42,11.65,11.42,11.59,3470129,0.0,1.0
2024-04-18,11.42,11.725,11.4,11.47,2172023,11.42,11.725,11.4,11.47,2172023,0.0,1.0
2024-04-19,11.44,11.505,11.4,11.46,3602372,11.44,11.505,11.4,11.46,3602372,0.0,1.0
2024-04-22,11.4,11.53,11.34,11.51,2638138,11.4,11.53,11.34,11.51,2638138,0.0,1.0
2024-04-23,11.49,11.585,11.33,11.51,4474560,11.49,11.585,11.33,11.51,4474560,0.0,1.0
2024-04-24,11.53,11.575,11.41,11.53,2265282,11.53,11.575,11.41,11.53,2265282,0.0,1.0
2024-04-25,11.5,11.52,11.34,11.4,2023996,11.5,11.52,11.34,11.4,2023996,0.0,1.0
2024-04-26,11.5,11.61,11.47,11.54,1850822,11.5,11.61,11.47,11.54,1850822,0.0,1.0
2024-04-29,11.46,11.56,11.41,11.5,2543832,11.46,11.56,11.41,11.5,2543832,0.0,1.0
2024-04-30,11.22,11.515,11.195,11.49,3055417,11.22,11.515,11.195,11.49,3055417,0.0,1.0
2024-05-01,10.55,11.375,10.455,11.04,6995676,10.55,11.375,10.455,11.04,6995676,0.0,1.0
2024-05-02,10.68,10.825,10.59,10.74,3662015,10.68,10.825,10.59,10.74,3662015,0.0,1.0
2024-05-03,10.81,10.975,10.68,10.83,2326191,10.81,10.975,10.68,10.83,2326191,0.0,1.0
2024-05-06,10.91,10.95,10.81,10.84,1565766,10.91,10.95,10.81,10.84,1565766,0.0,1.0
2024-05-07,10.86,11.0,10.82,10.92,1987562,10.86,11.0,10.82,10.92,1987562,0.0,1.0
2024-05-08,10.9,10.94,10.79,10.88,2202023,10.9,10.94,10.79,10.88,2202023,0.0,1.0
2024-05-09,10.67,10.93,10.645,10.87,2299075,10.67,10.93,10.645,10.87,2299075,0.0,1.0
2024-05-10,10.62,10.695,10.59,10.68,1453485,10.62,10.695,10.59,10.68,1453485,0.0,1.0
2024-05-13,10.57,10.78,10.5,10.7,2212647,10.57,10.78,10.5,10.7,2212647,0.0,1.0
2024-05-14,10.61,10.68,10.55,10.6,1766504,10.61,10.68,10.55,10.6,1766504,0.0,1.0
2024-05-15,10.78,10.835,10.59,10.71,2507860,10.78,10.835,10.59,10.71,2507860,0.0,1.0
2024-05-16,10.98,11.0,10.81,10.82,5649338,10.98,11.0,10.81,10.82,5649338,0.0,1.0
2024-05-17,11.21,11.23,11.01,11.12,2469684,11.21,11.23,11.01,11.12,2469684,0.0,1.0
2024-05-20,11.45,11.555,11.18,11.2,4476537,11.45,11.555,11.18,11.2,4476537,0.0,1.0
2024-05-21,11.47,11.48,11.27,11.39,2298756,11.47,11.48,11.27,11.39,2298756,0.0,1.0
2024-05-22,11.78,11.89,11.43,11.43,6900344,11.78,11.89,11.43,11.43,6900344,0.0,1.0
2024-05-23,11.67,11.84,11.6,11.84,6050645,11.67,11.84,11.6,11.84,6050645,0.0,1.0
2024-05-24,11.98,12.06,11.625,11.64,4087742,11.98,12.06,11.625,11.64,4087742,0.0,1.0
2024-05-28,11.89,12.05,11.83,11.92,2843090,11.89,12.05,11.83,11.92,2843090,0.0,1.0
2024-05-29,11.45,11.655,11.37,11.46,19013897,11.45,11.655,11.37,11.46,19013897,0.0,1.0
2024-05-30,11.28,11.45,11.235,11.4,10214124,11.28,11.45,11.235,11.4,10214124,0.0,1.0
2024-05-31,11.18,11.43,11.05,11.28,16472332,11.18,11.43,11.05,11.28,16472332,0.0,1.0
2024-06-03,11.18,11.32,10.99,11.25,4337139,11.18,11.32,10.99,11.25,4337139,0.0,1.0
2024-06-04,11.39,11.4,11.13,11.13,4592177,11.39,11.4,11.13,11.13,4592177,0.0,1.0
2024-06-05,11.45,11.5745,11.4,11.43,3442798,11.45,11.5745,11.4,11.43,3442798,0.0,1.0
2024-06-06,11.45,11.47,11.29,11.39,2984932,11.45,11.47,11.29,11.39,2984932,0.0,1.0
2024-06-07,11.48,11.545,11.37,11.37,2206822,11.48,11.545,11.37,11.37,2206822,0.0,1.0
2024-06-10,11.64,11.68,11.36,11.41,2965895,11.64,11.68,11.36,11.41,2965895,0.0,1.0
2024-06-11,11.66,11.72,11.45,11.58,1820747,11.66,11.72,11.45,11.58,1820747,0.0,1.0
2024-06-12,11.57,11.8,11.5,11.77,4686670,11.57,11.8,11.5,11.77,4686670,0.0,1.0
2024-06-13,11.56,11.64,11.5,11.61,2262108,11.56,11.64,11.5,11.61,2262108,0.0,1.0
2024-06-14,11.61,11.68,11.5219,11.62,3372793,11.61,11.68,11.5219,11.62,3372793,0.0,1.0
2024-06-17,11.52,11.605,11.38,11.59,1634080,11.52,11.605,11.38,11.59,1634080,0.0,1.0
2024-06-18,11.42,11.53,11.31,11.5,1568413,11.42,11.53,11.31,11.5,1568413,0.0,1.0
2024-06-20,11.25,11.53,11.24,11.42,2172033,11.25,11.53,11.24,11.42,2172033,0.0,1.0
2024-06-21,11.49,11.58,11.2,11.29,5562041,11.49,11.58,11.2,11.29,5562041,0.0,1.0
2024-06-24,11.47,11.56,11.35,11.44,2113950,11.47,11.56,11.35,11.44,2113950,0.0,1.0
2024-06-25,11.48,11.5,11.38,11.48,2336174,11.48,11.5,11.38,11.48,2336174,0.0,1.0
2024-06-26,11.5,11.57,11.405,11.44,2841019,11.5,11.57,11.405,11.44,2841019,0.0,1.0
2024-06-27,11.5,11.7,11.45,11.52,5344527,11.5,11.7,11.45,11.52,5344527,0.0,1.0
2024-06-28,11.11,11.31,11.015,11.2,22557381,11.11,11.31,11.015,11.2,22557381,0.0,1.0
2024-07-01,11.1,11.21,11.0,11.13,6835160,11.1,11.21,11.0,11.13,6835160,0.0,1.0
2024-07-02,11.06,11.205,11.04,11.13,5184160,11.06,11.205,11.04,11.13,5184160,0.0,1.0
2024-07-03,11.1,11.11,11.03,11.09,1863279,11.1,11.11,11.03,11.09,1863279,0.0,1.0
2024-07-05,11.12,11.2,11.01,11.09,5132818,11.12,11.2,11.01,11.09,5132818,0.0,1.0
2024-07-08,11.19,11.25,11.08,11.11,6135363,11.19,11.25,11.08,11.11,6135363,0.0,1.0
2024-07-09,11.01,11.195,11.0,11.19,3440527,11.01,11.195,11.0,11.19,3440527,0.0,1.0
2024-07-10,11.12,11.15,10.87,11.01,5683703,11.12,11.15,10.87,11.01,5683703,0.0,1.0
2024-07-11,11.16,11.27,11.05,11.25,3507736,11.16,11.27,11.05,11.25,3507736,0.0,1.0
2024-07-12,11.15,11.24,11.1,11.15,3022098,11.15,11.24,11.1,11.15,3022098,0.0,1.0
2024-07-15,11.26,11.3,11.08,11.1,2758894,11.26,11.3,11.08,11.1,2758894,0.0,1.0
2024-07-16,11.33,11.33,11.15,11.3,6086119,11.33,11.33,11.15,11.3,6086119,0.0,1.0
2024-07-17,11.24,11.32,11.16,11.32,5074818,11.24,11.32,11.16,11.32,5074818,0.0,1.0
2024-07-18,11.28,11.51,11.15,11.27,6071001,11.28,11.51,11.15,11.27,6071001,0.0,1.0
2024-07-19,11.19,11.365,11.14,11.31,1792917,11.19,11.365,11.14,11.31,1792917,0.0,1.0
2024-07-22,11.23,11.25,11.07,11.18,2583006,11.23,11.25,11.07,11.18,2583006,0.0,1.0
2024-07-23,11.16,11.36,11.12,11.23,3244704,11.16,11.36,11.12,11.23,3244704,0.0,1.0
2024-07-24,11.03,11.155,10.985,11.11,2530200,11.03,11.155,10.985,11.11,2530200,0.0,1.0
2024-07-25,11.01,11.14,10.995,11.06,3477624,11.01,11.14,10.995,11.06,3477624,0.0,1.0
2024-07-26,11.1,11.14,11.0,11.04,3335648,11.1,11.14,11.0,11.04,3335648,0.0,1.0
2024-07-29,11.05,11.145,10.99,11.12,2177636,11.05,11.145,10.99,11.12,2177636,0.0,1.0
2024-07-30,11.03,11.13,10.96,11.1,2679405,11.03,11.13,10.96,11.1,2679405,0.0,1.0
2024-07-31,10.26,10.71,10.05,10.24,15252581,10.26,10.71,10.05,10.24,15252581,0.0,1.0
2024-08-01,10.22,10.385,10.08,10.28,9418655,10.22,10.385,10.08,10.28,9418655,0.0,1.0
2024-08-02,10.22,10.23,9.97,10.0,4307103,10.22,10.23,9.97,10.0,4307103,0.0,1.0
2024-08-05,9.97,10.015,9.79,9.86,3934481,9.97,10.015,9.79,9.86,3934481,0.0,1.0
2024-08-06,10.04,10.17,9.98,10.06,2917909,10.04,10.17,9.98,10.06,2917909,0.0,1.0
2024-08-07,10.16,10.365,10.15,10.18,3696319,10.16,10.365,10.15,10.18,3696319,0.0,1.0
2024-08-08,10.21,10.365,10.16,10.25,2180259,10.21,10.365,10.16,10.25,2180259,0.0,1.0
2024-08-09,10.38,10.405,10.16,10.25,2648966,10.38,10.405,10.16,10.25,2648966,0.0,1.0
2024-08-12,10.16,10.41,10.14,10.41,2014239,10.16,10.41,10.14,10.41,2014239,0.0,1.0
2024-08-13,10.26,10.3,10.18,10.18,1930401,10.26,10.3,10.18,10.18,1930401,0.0,1.0
2024-08-14,10.27,10.36,10.23,10.29,1898177,10.27,10.36,10.23,10.29,1898177,0.0,1.0
2024-08-15,10.51,10.53,10.3201,10.41,1958709,10.51,10.53,10.3201,10.41,1958709,0.0,1.0
2024-08-16,10.42,10.53,10.35,10.5,2137412,10.42,10.53,10.35,10.5,2137412,0.0,1.0
2024-08-19,10.54,10.595,10.45,10.49,1405973,10.54,10.595,10.45,10.49,1405973,0.0,1.0
2024-08-20,10.72,10.755,10.56,10.59,1934204,10.72,10.755,10.56,10.59,1934204,0.0,1.0
2024-08-21,10.83,10.88,10.47,10.71,2141116,10.83,10.88,10.47,10.71,2141116,0.0,1.0
2024-08-22,10.8,10.99,10.77,10.79,2399491,10.8,10.99,10.77,10.79,2399491,0.0,1.0
2024-08-23,10.94,11.0,10.74,10.9,1946056,10.94,11.0,10.74,10.9,1946056,0.0,1.0
2024-08-26,10.79,10.99,10.77,10.92,1502182,10.79,10.99,10.77,10.92,1502182,0.0,1.0
2024-08-27,10.82,10.88,10.65,10.65,1568358,10.82,10.88,10.65,10.65,1568358,0.0,1.0
2024-08-28,10.74,10.91,10.72,10.82,1510149,10.74,10.91,10.72,10.82,1510149,0.0,1.0
2024-08-29,10.87,10.91,10.77,10.78,2077554,10.87,10.91,10.77,10.78,2077554,0.0,1.0
2024-08-30,10.78,11.01,10.59,11.01,7368166,10.78,11.01,10.59,11.01,7368166,0.0,1.0
2024-09-03,10.63,10.82,10.59,10.78,1698081,10.63,10.82,10.59,10.78,1698081,0.0,1.0
2024-09-04,10.52,10.66,10.455,10.66,2101927,10.52,10.66,10.455,10.66,2101927,0.0,1.0
2024-09-05,10.51,10.62,10.49,10.52,1399015,10.51,10.62,10.49,10.52,1399015,0.0,1.0
2024-09-06,10.4,10.59,10.35,10.55,1667816,10.4,10.59,10.35,10.55,1667816,0.0,1.0
2024-09-09,10.5,10.545,10.36,10.47,1837649,10.5,10.545,10.36,10.47,1837649,0.0,1.0
2024-09-10,10.43,10.57,10.39,10.57,1709273,10.43,10.57,10.39,10.57,1709273,0.0,1.0
2024-09-11,10.62,10.63,10.32,10.345,1557810,10.62,10.63,10.32,10.345,1557810,0.0,1.0
2024-09-12,10.75,10.755,10.555,10.65,3265923,10.75,10.755,10.555,10.65,3265923,0.0,1.0
2024-09-13,10.89,10.9,10.71,10.71,3594359,10.89,10.9,10.71,10.71,3594359,0.0,1.0
2024-09-16,10.83,10.94,10.74,10.89,3164941,10.83,10.94,10.74,10.89,3164941,0.0,1.0
2024-09-17,10.87,10.945,10.58,10.86,3217909,10.87,10.945,10.58,10.86,3217909,0.0,1.0
2024-09-18,10.82,10.94,10.8,10.88,3150870,10.82,10.94,10.8,10.88,3150870,0.0,1.0
2024-09-19,11.02,11.11,10.88,10.95,3621434,11.02,11.11,10.88,10.95,3621434,0.0,1.0
2024-09-20,10.98,11.08,10.895,11.0,9782465,10.98,11.08,10.895,11.0,9782465,0.0,1.0
2024-09-23,10.95,11.04,10.92,10.98,2455513,10.95,11.04,10.92,10.98,2455513,0.0,1.0
2024-09-24,10.93,11.0,10.88,10.92,1731224,10.93,11.0,10.88,10.92,1731224,0.0,1.0
2024-09-25,10.88,10.98,10.84,10.96,1851636,10.88,10.98,10.84,10.96,1851636,0.0,1.0
2024-09-26,11.03,11.05,10.93,10.98,1782534,11.03,11.05,10.93,10.98,1782534,0.0,1.0
2024-09-27,11.13,11.22,11.06,11.06,1478748,11.13,11.22,11.06,11.06,1478748,0.0,1.0
2024-09-30,11.05,11.13,10.97,11.1,1850170,11.05,11.13,10.97,11.1,1850170,0.0,1.0
2024-10-01,10.81,11.065,10.79,11.05,1700699,10.81,11.065,10.79,11.05,1700699,0.0,1.0
2024-10-02,10.74,10.83,10.67,10.7,2330874,10.74,10.83,10.67,10.7,2330874,0.0,1.0
2024-10-03,10.63,10.83,10.61,10.83,1291868,10.63,10.83,10.61,10.83,1291868,0.0,1.0
2024-10-04,10.62,10.82,10.61,10.82,1821197,10.62,10.82,10.61,10.82,1821197,0.0,1.0
2024-10-07,10.46,10.62,10.38,10.56,2672620,10.46,10.62,10.38,10.56,2672620,0.0,1.0
2024-10-08,10.78,10.91,10.52,10.53,2486928,10.78,10.91,10.52,10.53,2486928,0.0,1.0
2024-10-09,10.8,10.9251,10.76,10.87,1624881,10.8,10.9251,10.76,10.87,1624881,0.0,1.0
2024-10-10,10.8,10.81,10.6,10.75,4881034,10.8,10.81,10.6,10.75,4881034,0.0,1.0
2024-10-11,10.77,11.015,10.705,10.8,3142496,10.77,11.015,10.705,10.8,3142496,0.0,1.0
2024-10-14,10.85,10.86,10.75,10.83,2054382,10.85,10.86,10.75,10.83,2054382,0.0,1.0
2024-10-15,10.96,10.99,10.83,10.9,3499087,10.96,10.99,10.83,10.9,3499087,0.0,1.0
2024-10-16,11.05,11.09,10.96,10.98,2061855,11.05,11.09,10.96,10.98,2061855,0.0,1.0
2024-10-17,11.17,11.2,10.99,11.08,2468275,11.17,11.2,10.99,11.08,2468275,0.0,1.0
2024-10-18,11.16,11.23,11.145,11.19,1378579,11.16,11.23,11.145,11.19,1378579,0.0,1.0
2024-10-21,11.33,11.38,11.15,11.16,4366709,11.33,11.38,11.15,11.16,4366709,0.0,1.0
2024-10-22,11.32,11.38,11.265,11.31,2360725,11.32,11.38,11.265,11.31,2360725,0.0,1.0
2024-10-23,11.08,11.39,11.065,11.34,2400029,11.08,11.39,11.065,11.34,2400029,0.0,1.0
2024-10-24,11.15,11.285,11.08,11.1,1495861,11.15,11.285,11.08,11.1,1495861,0.0,1.0
2024-10-25,11.0,11.31,10.99,11.2,2606559,11.0,11.31,10.99,11.2,2606559,0.0,1.0
2024-10-28,10.95,11.22,10.92,11.1,3301004,10.95,11.22,10.92,11.1,3301004,0.0,1.0
2024-10-29,10.93,11.4,10.465,10.5,4983166,10.93,11.4,10.465,10.5,4983166,0.0,1.0
2024-10-30,10.61,11.01,10.59,10.85,3056784,10.61,11.01,10.59,10.85,3056784,0.0,1.0
2024-10-31,10.41,10.685,10.4,10.62,2240588,10.41,10.685,10.4,10.62,2240588,0.0,1.0
2024-11-01,10.47,10.49,10.29,10.39,2376165,10.47,10.49,10.29,10.39,2376165,0.0,1.0
2024-11-04,10.66,10.705,10.43,10.48,2258806,10.66,10.705,10.43,10.48,2258806,0.0,1.0
2024-11-05,10.8,10.965,10.66,10.68,2504913,10.8,10.965,10.66,10.68,2504913,0.0,1.0
2024-11-06,11.17,11.21,10.97,11.11,2119207,11.17,11.21,10.97,11.11,2119207,0.0,1.0
2024-11-07,11.39,11.5,11.17,11.17,3503267,11.39,11.5,11.17,11.17,3503267,0.0,1.0
2024-11-08,11.41,11.42,11.275,11.4,1599263,11.41,11.42,11.275,11.4,1599263,0.0,1.0
2024-11-11,11.42,11.51,11.375,11.43,1626493,11.42,11.51,11.375,11.43,1626493,0.0,1.0
2024-11-12,11.5,11.52,11.3,11.4,3128333,11.5,11.52,11.3,11.4,3128333,0.0,1.0
2024-11-13,11.62,12.02,11.58,11.72,7328709,11.62,12.02,11.58,11.72,7328709,0.0,1.0
2024-11-14,11.84,11.96,11.41,11.56,4852523,11.84,11.96,11.41,11.56,4852523,0.0,1.0
2024-11-15,11.77,12.0,11.61,12.0,4814266,11.77,12.0,11.61,12.0,4814266,0.0,1.0
2024-11-18,11.61,11.78,11.56,11.75,3161848,11.61,11.78,11.56,11.75,3161848,0.0,1.0
2024-11-19,11.78,11.935,11.44,11.6,3195370,11.78,11.935,11.44,11.6,3195370,0.0,1.0
2024-11-20,12.02,12.04,11.78,11.8,3495781,12.02,12.04,11.78,11.8,3495781,0.0,1.0
2024-11-21,12.34,12.37,12.05,12.11,3194152,12.34,12.37,12.05,12.11,3194152,0.0,1.0
2024-11-22,12.47,12.565,12.37,12.41,3156728,12.47,12.565,12.37,12.41,3156728,0.0,1.0
2024-11-25,12.74,12.83,12.282,12.282,3802163,12.74,12.83,12.282,12.282,3802163,0.0,1.0
2024-11-26,12.62,12.8,12.49,12.71,2531673,12.62,12.8,12.49,12.71,2531673,0.0,1.0
2024-11-27,12.61,12.71,12.55,12.62,1934601,12.61,12.71,12.55,12.62,1934601,0.0,1.0
2024-11-29,12.6,12.685,12.58,12.62,820969,12.6,12.685,12.58,12.62,820969,0.0,1.0
2024-12-02,12.65,12.695,12.48,12.58,2727093,12.65,12.695,12.48,12.58,2727093,0.0,1.0
2024-12-03,12.55,12.585,12.26,12.35,5263190,12.55,12.585,12.26,12.35,5263190,0.0,1.0
2024-12-04,12.75,12.76,12.6,12.69,3120422,12.75,12.76,12.6,12.69,3120422,0.0,1.0
2024-12-05,12.74,12.88,12.64,12.78,2029672,12.74,12.88,12.64,12.78,2029672,0.0,1.0
2024-12-06,12.67,12.8382,12.645,12.75,2178127,12.67,12.8382,12.645,12.75,2178127,0.0,1.0
2024-12-09,12.43,12.75,12.405,12.67,2679872,12.43,12.75,12.405,12.67,2679872,0.0,1.0
2024-12-10,12.47,12.54,12.35,12.41,1495214,12.47,12.54,12.35,12.41,1495214,0.0,1.0
2024-12-11,12.34,12.43,12.095,12.2,4054797,12.34,12.43,12.095,12.2,4054797,0.0,1.0
2024-12-12,12.24,12.47,12.23,12.32,4018457,12.24,12.47,12.23,12.32,4018457,0.0,1.0
2024-12-13,12.13,12.33,12.04,12.29,2982657,12.13,12.33,12.04,12.29,2982657,0.0,1.0
2024-12-16,12.22,12.27,12.04,12.12,2938831,12.22,12.27,12.04,12.12,2938831,0.0,1.0
2024-12-17,12.1,12.33,12.08,12.21,3412029,12.1,12.33,12.08,12.21,3412029,0.0,1.0
2024-12-18,11.73,12.15,11.69,12.15,9314269,11.73,12.15,11.69,12.15,9314269,0.0,1.0
2024-12-19,11.79,11.86,11.695,11.82,4712437,11.79,11.86,11.695,11.82,4712437,0.0,1.0
2024-12-20,12.05,12.295,11.99,12.28,7189047,12.05,12.295,11.99,12.28,7189047,0.0,1.0
2024-12-23,11.88,12.06,11.77,11.94,3637116,11.88,12.06,11.77,11.94,3637116,0.0,1.0
2024-12-24,11.89,12.17,11.87,12.17,1712231,11.89,12.17,11.87,12.17,1712231,0.0,1.0
2024-12-26,11.88,11.9,11.76,11.82,2324980,11.88,11.9,11.76,11.82,2324980,0.0,1.0
2024-12-27,11.95,11.96,11.82,11.85,1736182,11.95,11.96,11.82,11.85,1736182,0.0,1.0
2024-12-30,11.8,11.83,11.695,11.82,1581293,11.8,11.83,11.695,11.82,1581293,0.0,1.0
2024-12-31,11.73,11.84,11.7,11.84,1565448,11.73,11.84,11.7,11.84,1565448,0.0,1.0
2025-01-02,11.6,11.8,11.59,11.8,2136293,11.6,11.8,11.59,11.8,2136293,0.0,1.0
2025-01-03,11.55,11.72,11.53,11.63,2687487,11.55,11.72,11.53,11.63,2687487,0.0,1.0
2025-01-06,11.41,11.73,11.39,11.6,3248715,11.41,11.73,11.39,11.6,3248715,0.0,1.0
2025-01-07,11.33,11.46,11.19,11.43,3896780,11.33,11.46,11.19,11.43,3896780,0.0,1.0
2025-01-08,11.5,11.53,11.26,11.26,4423609,11.5,11.53,11.26,11.26,4423609,0.0,1.0
2025-01-10,11.1,11.4,11.09,11.38,2380284,11.1,11.4,11.09,11.38,2380284,0.0,1.0
2025-01-13,11.03,11.235,11.0,11.0,3086206,11.03,11.235,11.0,11.0,3086206,0.0,1.0
2025-01-14,10.99,11.15,10.955,11.05,6227411,10.99,11.15,10.955,11.05,6227411,0.0,1.0
2025-01-15,11.0,11.19,10.98,11.14,6001149,11.0,11.19,10.98,11.14,6001149,0.0,1.0
2025-01-16,11.11,11.14,10.935,11.03,4223264,11.11,11.14,10.935,11.03,4223264,0.0,1.0
2025-01-17,11.2,11.285,11.09,11.25,3623949,11.2,11.285,11.09,11.25,3623949,0.0,1.0
2025-01-21,11.27,11.37,11.2,11.24,4037486,11.27,11.37,11.2,11.24,4037486,0.0,1.0
2025-01-22,11.7,11.71,11.28,11.37,4642096,11.7,11.71,11.28,11.37,4642096,0.0,1.0
2025-01-23,11.41,11.72,11.34,11.62,3775070,11.41,11.72,11.34,11.62,3775070,0.0,1.0
2025-01-24,11.36,11.49,11.29,11.42,2390944,11.36,11.49,11.29,11.42,2390944,0.0,1.0
2025-01-27,11.3,11.66,11.28,11.435,4786387,11.3,11.66,11.28,11.435,4786387,0.0,1.0
2025-01-28,11.24,11.54,11.17,11.28,6331802,11.24,11.54,11.17,11.28,6331802,0.0,1.0
2025-01-29,11.13,11.29,11.0,11.22,4949753,11.13,11.29,11.0,11.22,4949753,0.0,1.0
2025-01-30,11.18,11.22,11.05,11.12,6200644,11.18,11.22,11.05,11.12,6200644,0.0,1.0
2025-01-31,11.11,11.27,11.05,11.16,4606896,11.11,11.27,11.05,11.16,4606896,0.0,1.0
2025-02-03,10.94,11.04,10.81,10.94,5365691,10.94,11.04,10.81,10.94,5365691,0.0,1.0
2025-02-04,10.96,11.015,10.86,10.92,4613265,10.96,11.015,10.86,10.92,4613265,0.0,1.0
2025-02-05,11.07,11.115,10.94,11.01,4819326,11.07,11.115,10.94,11.01,4819326,0.0,1.0
2025-02-06,11.09,11.23,11.05,11.11,3622110,11.09,11.23,11.05,11.11,3622110,0.0,1.0
2025-02-07,10.97,11.12,10.925,11.03,3563638,10.97,11.12,10.925,11.03,3563638,0.0,1.0
2025-02-10,10.87,11.02,10.865,11.02,3974036,10.87,11.02,10.865,11.02,3974036,0.0,1.0
2025-02-11,10.87,10.9,10.705,10.8,2966591,10.87,10.9,10.705,10.8,2966591,0.0,1.0
2025-02-12,10.88,10.99,10.71,10.78,4083138,10.88,10.99,10.71,10.78,4083138,0.0,1.0
2025-02-13,10.94,10.99,10.85,10.93,3312797,10.94,10.99,10.85,10.93,3312797,0.0,1.0
2025-02-14,10.75,10.96,10.74,10.95,2578835,10.75,10.96,10.74,10.95,2578835,0.0,1.0
2025-02-18,10.76,10.88,10.6899,10.75,3577399,10.76,10.88,10.6899,10.75,3577399,0.0,1.0
2025-02-19,10.58,10.76,10.54,10.76,4545987,10.58,10.76,10.54,10.76,4545987,0.0,1.0
2025-02-20,10.57,10.61,10.39,10.56,5131390,10.57,10.61,10.39,10.56,5131390,0.0,1.0
2025-02-21,10.43,10.645,10.39,10.61,3176565,10.43,10.645,10.39,10.61,3176565,0.0,1.0
2025-02-24,10.23,10.56,10.21,10.56,5309515,10.23,10.56,10.21,10.56,5309515,0.0,1.0
2025-02-25,10.3,10.34,10.14,10.2,6160542,10.3,10.34,10.14,10.2,6160542,0.0,1.0
2025-02-26,10.31,10.79,10.03,10.67,10479234,10.31,10.79,10.03,10.67,10479234,0.0,1.0
2025-02-27,10.43,10.57,10.3001,10.39,5769315,10.43,10.57,10.3001,10.39,5769315,0.0,1.0
2025-02-28,10.19,10.42,10.15,10.24,23160175,10.19,10.42,10.15,10.24,23160175,0.0,1.0
2025-03-03,10.04,10.25,10.02,10.2,9712059,10.04,10.25,10.02,10.2,9712059,0.0,1.0
2025-03-04,9.66,10.09,9.655,10.09,12204291,9.66,10.09,9.655,10.09,12204291,0.0,1.0
2025-03-05,9.72,9.76,9.46,9.59,16249701,9.72,9.76,9.46,9.59,16249701,0.0,1.0
2025-03-06,9.35,9.64,9.35,9.62,12636412,9.35,9.64,9.35,9.62,12636412,0.0,1.0
2025-03-07,9.29,9.35,8.985,9.32,13509674,9.29,9.35,8.985,9.32,13509674,0.0,1.0
2025-03-10,9.06,9.25,8.97,9.18,13236629,9.06,9.25,8.97,9.18,13236629,0.0,1.0
2025-03-11,9.2,9.21,8.825,9.15,11679259,9.2,9.21,8.825,9.15,11679259,0.0,1.0
2025-03-12,9.13,9.35,9.0912,9.34,12998820,9.13,9.35,9.0912,9.34,12998820,0.0,1.0
2025-03-13,9.21,9.31,9.0422,9.08,10182318,9.21,9.31,9.0422,9.08,10182318,0.0,1.0
2025-03-14,9.32,9.42,9.25,9.33,12027602,9.32,9.42,9.25,9.33,12027602,0.0,1.0
2025-03-17,9.4,9.465,9.26,9.3,6941420,9.4,9.465,9.26,9.3,6941420,0.0,1.0
2025-03-18,9.26,9.39,9.195,9.36,7381594,9.26,9.39,9.195,9.36,7381594,0.0,1.0
2025-03-19,9.19,9.2765,9.035,9.26,16318480,9.19,9.2765,9.035,9.26,16318480,0.0,1.0
2025-03-20,9.05,9.16,8.98,9.14,8695041,9.05,9.16,8.98,9.14,8695041,0.0,1.0
2025-03-21,9.0,9.07,8.941,9.005,11209891,9.0,9.07,8.941,9.005,11209891,0.0,1.0
2025-03-24,9.15,9.245,9.02,9.02,6481159,9.15,9.245,9.02,9.02,6481159,0.0,1.0
2025-03-25,9.19,9.285,9.12,9.15,8214519,9.19,9.285,9.12,9.15,8214519,0.0,1.0
2025-03-26,9.11,9.38,9.08,9.22,6743662,9.11,9.38,9.08,9.22,6743662,0.0,1.0
2025-03-27,9.07,9.2,8.9709,9.12,5082120,9.07,9.2,8.9709,9.12,5082120,0.0,1.0
2025-03-28,8.92,9.29,8.83,9.03,7814744,8.92,9.29,8.83,9.03,7814744,0.0,1.0
2025-03-31,9.03,9.105,8.6801,8.86,7730914,9.03,9.105,8.6801,8.86,7730914,0.0,1.0
2025-04-01,9.06,9.0894,8.93,9.03,8402835,9.06,9.0894,8.93,9.03,8402835,0.0,1.0
2025-04-02,8.83,9.04,8.77,8.95,10030984,8.83,9.04,8.77,8.95,10030984,0.0,1.0
2025-04-03,8.59,8.72,8.43,8.65,13294009,8.59,8.72,8.43,8.65,13294009,0.0,1.0
2025-04-04,8.52,8.635,8.245,8.5,16814612,8.52,8.635,8.245,8.5,16814612,0.0,1.0
2025-04-07,8.46,8.83,8.14,8.17,13866937,8.46,8.83,8.14,8.17,13866937,0.0,1.0
2025-04-08,8.28,8.71,8.18,8.63,23013581,8.28,8.71,8.18,8.63,23013581,0.0,1.0
2025-04-09,9.02,9.05,8.215,8.26,9775985,9.02,9.05,8.215,8.26,9775985,0.0,1.0
2025-04-10,8.81,8.96,8.66,8.83,8348111,8.81,8.96,8.66,8.83,8348111,0.0,1.0
2025-04-11,8.99,9.0,8.655,8.79,6643229,8.99,9.0,8.655,8.79,6643229,0.0,1.0
2025-04-14,8.93,9.14,8.82,9.14,6569528,8.93,9.14,8.82,9.14,6569528,0.0,1.0
2025-04-15,8.84,8.98,8.81,8.94,4457149,8.84,8.98,8.81,8.94,4457149,0.0,1.0
2025-04-16,8.77,8.93,8.69,8.82,8541708,8.77,8.93,8.69,8.82,8541708,0.0,1.0
2025-04-17,8.67,8.875,8.64,8.8,5520975,8.67,8.875,8.64,8.8,5520975,0.0,1.0
2025-04-21,8.46,8.675,8.31,8.6,7229706,8.46,8.675,8.31,8.6,7229706,0.0,1.0
2025-04-22,8.61,8.62,8.435,8.48,5549097,8.61,8.62,8.435,8.48,5549097,0.0,1.0
2025-04-23,8.83,9.04,8.735,8.84,4470021,8.83,9.04,8.735,8.84,4470021,0.0,1.0
2025-04-24,8.99,9.01,8.84,8.89,3525166,8.99,9.01,8.84,8.89,3525166,0.0,1.0
2025-04-25,8.97,9.0,8.87,8.96,4053117,8.97,9.0,8.87,8.96,4053117,0.0,1.0
2025-04-28,8.99,9.02,8.86,8.97,3273850,8.99,9.02,8.86,8.97,3273850,0.0,1.0
2025-04-29,9.33,9.35,9.005,9.03,5346181,9.33,9.35,9.005,9.03,5346181,0.0,1.0
2025-04-30,9.26,9.28,9.09,9.19,6297583,9.26,9.28,9.09,9.19,6297583,0.0,1.0
2025-05-01,9.18,9.37,9.165,9.35,4551472,9.18,9.37,9.165,9.35,4551472,0.0,1.0
2025-05-02,9.26,9.37,9.19,9.26,4302354,9.26,9.37,9.19,9.26,4302354,0.0,1.0
2025-05-05,9.19,9.355,9.12,9.2,6690933,9.19,9.355,9.12,9.2,6690933,0.0,1.0
2025-05-06,8.295,9.0,8.2,8.94,14242545,8.295,9.0,8.2,8.94,14242545,0.0,1.0
2025-05-07,8.955,8.98,8.41,8.41,10282699,8.955,8.98,8.41,8.41,10282699,0.0,1.0
2025-05-08,8.935,9.02,8.81,8.92,7451592,8.935,9.02,8.81,8.92,7451592,0.0,1.0
2025-05-09,9.01,9.07,8.865,8.92,5077404,9.01,9.07,8.865,8.92,5077404,0.0,1.0
2025-05-12,9.09,9.32,9.04,9.21,5329230,9.09,9.32,9.04,9.21,5329230,0.0,1.0
2025-05-13,9.05,9.15,9.005,9.08,5584427,9.05,9.15,9.005,9.08,5584427,0.0,1.0
2025-05-14,9.03,9.11,8.99,9.02,5609896,9.03,9.11,8.99,9.02,5609896,0.0,1.0
2025-05-15,8.975,9.015,8.76,8.98,7026257,8.975,9.015,8.76,8.98,7026257,0.0,1.0
2025-05-16,9.12,9.215,9.015,9.18,6274003,9.12,9.215,9.015,9.18,6274003,0.0,1.0
2025-05-19,9.15,9.19,9.02,9.06,4820051,9.15,9.19,9.02,9.06,4820051,0.0,1.0
2025-05-20,9.23,9.26,9.06,9.1,6434438,9.23,9.26,9.06,9.1,6434438,0.0,1.0
2025-05-21,8.66,8.81,8.55,8.75,21903551,8.66,8.81,8.55,8.75,21903551,0.0,1.0
2025-05-22,8.8,8.85,8.66,8.67,10320249,8.8,8.85,8.66,8.67,10320249,0.0,1.0
2025-05-23,8.47,8.71,8.445,8.665,8636940,8.47,8.71,8.445,8.665,8636940,0.0,1.0
2025-05-27,8.78,8.81,8.41,8.54,12496561,8.78,8.81,8.41,8.54,12496561,0.0,1.0
2025-05-28,8.68,8.89,8.66,8.8,7547470,8.68,8.89,8.66,8.8,7547470,0.0,1.0
2025-05-29,8.76,8.77,8.61,8.74,8820259,8.76,8.77,8.61,8.74,8820259,0.0,1.0
2025-05-30,8.78,8.845,8.725,8.76,8042706,8.78,8.845,8.725,8.76,8042706,0.0,1.0
2025-06-02,8.86,8.88,8.53,8.75,13058917,8.86,8.88,8.53,8.75,13058917,0.0,1.0
2025-06-03,8.81,9.0,8.8,8.83,11248766,8.81,9.0,8.8,8.83,11248766,0.0,1.0
2025-06-04,8.86,9.0,8.805,8.83,10212484,8.86,9.0,8.805,8.83,10212484,0.0,1.0
2025-06-05,8.92,9.0,8.845,8.85,9363858,8.92,9.0,8.845,8.85,9363858,0.0,1.0
2025-06-06,8.99,9.15,8.931,8.99,9510527,8.99,9.15,8.931,8.99,9510527,0.0,1.0
2025-06-09,9.03,9.11,8.855,9.08,11309336,9.03,9.11,8.855,9.08,11309336,0.0,1.0
2025-06-10,9.08,9.1789,9.01,9.01,12281464,9.08,9.1789,9.01,9.01,12281464,0.0,1.0
2025-06-11,9.08,9.17,8.84,9.05,13131973,9.08,9.17,8.84,9.05,13131973,0.0,1.0
2025-06-12,8.93,9.05,8.91,9.05,6508556,8.93,9.05,8.91,9.05,6508556,0.0,1.0
2025-06-13,8.8,8.98,8.785,8.87,7065551,8.8,8.98,8.785,8.87,7065551,0.0,1.0
2025-06-16,8.9,8.91,8.78,8.81,6358864,8.9,8.91,8.78,8.81,6358864,0.0,1.0
2025-06-17,9.09,9.12,8.82,8.85,10541752,9.09,9.12,8.82,8.85,10541752,0.0,1.0
2025-06-18,9.42,9.445,9.07,9.07,10588120,9.42,9.445,9.07,9.07,10588120,0.0,1.0
2025-06-20,9.34,9.61,9.31,9.485,12075353,9.34,9.61,9.31,9.485,12075353,0.0,1.0
2025-06-23,9.22,9.335,9.07,9.19,12708848,9.22,9.335,9.07,9.19,12708848,0.0,1.0
2025-06-24,9.33,9.475,9.25,9.3,9662593,9.33,9.475,9.25,9.3,9662593,0.0,1.0
2025-06-25,9.17,9.55,9.13,9.39,6986766,9.17,9.55,9.13,9.39,6986766,0.0,1.0
2025-06-26,9.31,9.35,9.185,9.26,5862130,9.31,9.35,9.185,9.26,5862130,0.0,1.0
2025-06-27,9.41,9.635,9.33,9.385,13262879,9.41,9.635,9.33,9.385,13262879,0.0,1.0
2025-06-30,9.41,9.57,9.335,9.45,6992526,9.41,9.57,9.335,9.45,6992526,0.0,1.0
2025-07-01,9.4,9.43,9.165,9.38,8829436,9.4,9.43,9.165,9.38,8829436,0.0,1.0
2025-07-02,9.61,9.64,9.22,9.4,9477665,9.61,9.64,9.22,9.4,9477665,0.0,1.0
2025-07-03,9.75,9.83,9.6227,9.67,4448992,9.75,9.83,9.6227,9.67,4448992,0.0,1.0
2025-07-07,9.7,9.84,9.635,9.7,6824327,9.7,9.84,9.635,9.7,6824327,0.0,1.0
2025-07-08,9.71,9.79,9.65,9.7,4454986,9.71,9.79,9.65,9.7,4454986,0.0,1.0
2025-07-09,9.76,9.83,9.67,9.73,4184572,9.76,9.83,9.67,9.73,4184572,0.0,1.0
2025-07-10,9.75,9.845,9.56,9.75,5413834,9.75,9.845,9.56,9.75,5413834,0.0,1.0
2025-07-11,9.54,9.71,9.53,9.7,3847908,9.54,9.71,9.53,9.7,3847908,0.0,1.0
2025-07-14,9.61,9.69,9.48,9.51,4128433,9.61,9.69,9.48,9.51,4128433,0.0,1.0
2025-07-15,9.44,9.66,9.42,9.64,3174641,9.44,9.66,9.42,9.64,3174641,0.0,1.0
2025-07-16,9.54,9.589,9.4,9.53,4346621,9.54,9.589,9.4,9.53,4346621,0.0,1.0
2025-07-17,9.84,9.915,9.53,9.57,6130650,9.84,9.915,9.53,9.57,6130650,0.0,1.0
2025-07-18,9.76,9.91,9.72,9.87,4049105,9.76,9.91,9.72,9.87,4049105,0.0,1.0
2025-07-21,9.69,9.86,9.66,9.8,4140166,9.69,9.86,9.66,9.8,4140166,0.0,1.0
2025-07-22,9.84,9.905,9.635,9.74,4025477,9.84,9.905,9.635,9.74,4025477,0.0,1.0
2025-07-23,9.99,10.01,9.81,9.88,5644070,9.99,10.01,9.81,9.88,5644070,0.0,1.0
2025-07-24,9.88,10.01,9.81,9.98,3611847,9.88,10.01,9.81,9.98,3611847,0.0,1.0
2025-07-25,10.02,10.06,9.855,9.93,3487187,10.02,10.06,9.855,9.93,3487187,0.0,1.0
2025-07-28,9.98,10.08,9.92,10.04,4537720,9.98,10.08,9.92,10.04,4537720,0.0,1.0
2025-07-29,9.92,10.07,9.9,10.0,8771121,9.92,10.07,9.9,10.0,8771121,0.0,1.0
2025-07-30,9.78,9.96,9.68,9.91,5536119,9.78,9.96,9.68,9.91,5536119,0.0,1.0
2025-07-31,9.67,9.8,9.65,9.76,6311308,9.67,9.8,9.65,9.76,6311308,0.0,1.0
2025-08-01,9.73,10.4999,9.535,10.49,19333578,9.73,10.4999,9.535,10.49,19333578,0.0,1.0
2025-08-04,9.63,9.83,9.6,9.75,5818118,9.63,9.83,9.6,9.75,5818118,0.0,1.0
2025-08-05,9.97,10.055,9.63,9.68,9685090,9.97,10.055,9.63,9.68,9685090,0.0,1.0
2025-08-06,9.7,9.92,9.7,9.8,19012306,9.7,9.92,9.7,9.8,19012306,0.0,1.0
2025-08-07,9.71,9.8,9.52,9.77,12389691,9.71,9.8,9.52,9.77,12389691,0.0,1.0
2025-08-08,9.52,9.78,9.5003,9.735,7045148,9.52,9.78,9.5003,9.735,7045148,0.0,1.0
2025-08-11,9.23,9.565,9.14,9.51,8198769,9.23,9.565,9.14,9.51,8198769,0.0,1.0
2025-08-12,9.34,9.37,9.17,9.24,6165766,9.34,9.37,9.17,9.24,6165766,0.0,1.0
2025-08-13,9.66,9.72,9.295,9.37,10189132,9.66,9.72,9.295,9.37,10189132,0.0,1.0
2025-08-14,9.64,9.68,9.395,9.57,8289956,9.64,9.68,9.395,9.57,8289956,0.0,1.0
2025-08-15,9.71,9.74,9.57,9.65,6360585,9.71,9.74,9.57,9.65,6360585,0.0,1.0
2025-08-18,9.72,9.8,9.65,9.705,5888421,9.72,9.8,9.65,9.705,5888421,0.0,1.0
2025-08-19,9.79,9.845,9.7,9.78,5084858,9.79,9.845,9.7,9.78,5084858,0.0,1.0
2025-08-20,9.81,9.89,9.71,9.83,5366490,9.81,9.89,9.71,9.83,5366490,0.0,1.0
2025-08-21,9.83,9.86,9.69,9.76,5512249,9.83,9.86,9.69,9.76,5512249,0.0,1.0
2025-08-22,9.9,10.025,9.81,9.86,4304452,9.9,10.025,9.81,9.86,4304452,0.0,1.0
2025-08-25,9.75,9.92,9.7,9.91,3514276,9.75,9.92,9.7,9.91,3514276,0.0,1.0
2025-08-26,9.68,9.79,9.6099,9.75,10518190,9.68,9.79,9.6099,9.75,10518190,0.0,1.0
2025-08-27,9.83,9.855,9.675,9.69,5999528,9.83,9.855,9.675,9.69,5999528,0.0,1.0
2025-08-28,10.03,10.07,9.85,9.86,5498442,10.03,10.07,9.85,9.86,5498442,0.0,1.0
2025-08-29,9.9,10.135,9.885,10.07,4596394,9.9,10.135,9.885,10.07,4596394,0.0,1.0
2025-09-02,9.8,9.8992,9.71,9.74,5206239,9.8,9.8992,9.71,9.74,5206239,0.0,1.0
2025-09-03,9.74,9.87,9.72,9.76,3254855,9.74,9.87,9.72,9.76,3254855,0.0,1.0
2025-09-04,9.66,9.715,9.59,9.69,4355356,9.66,9.715,9.59,9.69,4355356,0.0,1.0
2025-09-05,9.83,9.895,9.71,9.71,3575692,9.83,9.895,9.71,9.71,3575692,0.0,1.0
2025-09-08,9.86,9.91,9.695,9.81,4888414,9.86,9.91,9.695,9.81,4888414,0.0,1.0
2025-09-09,9.64,9.87,9.63,9.84,3378063,9.64,9.87,9.63,9.84,3378063,0.0,1.0
2025-09-10,9.6,9.75,9.51,9.67,6516989,9.6,9.75,9.51,9.67,6516989,0.0,1.0
2025-09-11,9.72,9.79,9.59,9.62,3029563,9.72,9.79,9.59,9.62,3029563,0.0,1.0
2025-09-12,9.78,9.81,9.69,9.75,4079566,9.78,9.81,9.69,9.75,4079566,0.0,1.0
2025-09-15,9.6,9.9,9.6,9.79,4594967,9.6,9.9,9.6,9.79,4594967,0.0,1.0
2025-09-16,9.56,9.63,9.49,9.6,4042797,9.56,9.63,9.49,9.6,4042797,0.0,1.0
2025-09-17,9.71,9.755,9.55,9.6,4795096,9.71,9.755,9.55,9.6,4795096,0.0,1.0
2025-09-18,9.65,9.83,9.62,9.71,5194895,9.65,9.83,9.62,9.71,5194895,0.0,1.0
2025-09-19,9.54,9.605,9.49,9.56,16158102,9.54,9.605,9.49,9.56,16158102,0.0,1.0
2025-09-22,9.47,9.6057,9.47,9.49,5395722,9.47,9.6057,9.47,9.49,5395722,0.0,1.0
2025-09-23,9.35,9.71,9.31,9.52,4827272,9.35,9.71,9.31,9.52,4827272,0.0,1.0
2025-09-24,9.3,9.43,9.27,9.37,4159629,9.3,9.43,9.27,9.37,4159629,0.0,1.0
2025-09-25,9.2,9.285,9.14,9.25,4611320,9.2,9.285,9.14,9.25,4611320,0.0,1.0
2025-09-26,9.31,9.365,9.2,9.2,4657996,9.31,9.365,9.2,9.2,4657996,0.0,1.0
2025-09-29,9.3,9.44,9.23,9.33,5690266,9.3,9.44,9.23,9.33,5690266,0.0,1.0
2025-09-30,9.11,9.29,9.05,9.29,7923540,9.11,9.29,9.05,9.29,7923540,0.0,1.0
2025-10-01,9.0,9.22,8.96,9.05,4548645,9.0,9.22,8.96,9.05,4548645,0.0,1.0
2025-10-02,9.22,9.24,9.0,9.02,4377930,9.22,9.24,9.0,9.02,4377930,0.0,1.0
2025-10-03,9.38,9.42,9.17,9.22,4712994,9.38,9.42,9.17,9.22,4712994,0.0,1.0
2025-10-06,9.49,9.545,9.285,9.45,3903735,9.49,9.545,9.285,9.45,3903735,0.0,1.0
2025-10-07,9.28,9.54,9.26,9.47,3622133,9.28,9.54,9.26,9.47,3622133,0.0,1.0
2025-10-08,9.36,9.44,9.16,9.32,5448845,9.36,9.44,9.16,9.32,5448845,0.0,1.0
2025-10-09,9.32,9.42,9.215,9.36,4819384,9.32,9.42,9.215,9.36,4819384,0.0,1.0
2025-10-10,9.12,9.415,9.1,9.34,5023184,9.12,9.415,9.1,9.34,5023184,0.0,1.0
2025-10-13,9.29,9.38,9.17,9.33,5739227,9.29,9.38,9.17,9.33,5739227,0.0,1.0
2025-10-14,9.33,9.37,9.11,9.22,5331081,9.33,9.37,9.11,9.22,5331081,0.0,1.0
2025-10-15,9.28,9.45,9.24,9.36,8275869,9.28,9.45,9.24,9.36,8275869,0.0,1.0
2025-10-16,8.76,9.38,8.745,9.28,5984995,8.76,9.38,8.745,9.28,5984995,0.0,1.0
2025-10-17,8.8,8.91,8.7,8.71,4781891,8.8,8.91,8.7,8.71,4781891,0.0,1.0
2025-10-20,8.84,8.935,8.785,8.88,5509873,8.84,8.935,8.785,8.88,5509873,0.0,1.0
2025-10-21,9.12,9.17,8.79,8.82,6320068,9.12,9.17,8.79,8.82,6320068,0.0,1.0
2025-10-22,8.98,9.12,8.94,9.08,4378664,8.98,9.12,8.94,9.08,4378664,0.0,1.0
2025-10-23,9.1,9.14,8.945,8.97,5603393,9.1,9.14,8.945,8.97,5603393,0.0,1.0
2025-10-24,9.1,9.26,9.095,9.2,4008444,9.1,9.26,9.095,9.2,4008444,0.0,1.0
2025-10-27,9.3,9.345,9.14,9.2,5021377,9.3,9.345,9.14,9.2,5021377,0.0,1.0
2025-10-28,9.35,9.41,9.23,9.33,5879724,9.35,9.41,9.23,9.33,5879724,0.0,1.0
2025-10-29,9.01,9.35,9.0,9.3,7422990,9.01,9.35,9.0,9.3,7422990,0.0,1.0
2025-10-30,8.75,8.99,8.345,8.98,15075052,8.75,8.99,8.345,8.98,15075052,0.0,1.0
2025-10-31,8.72,9.44,8.64,9.44,6275995,8.72,9.44,8.64,9.44,6275995,0.0,1.0
2025-11-03,8.38,8.693,8.3,8.63,10622166,8.38,8.693,8.3,8.63,10622166,0.0,1.0
2025-11-04,8.13,8.315,8.035,8.28,7453970,8.13,8.315,8.035,8.28,7453970,0.0,1.0
2025-11-05,7.84,8.16,7.82,8.09,9226736,7.84,8.16,7.82,8.09,9226736,0.0,1.0
2025-11-06,7.62,7.74,7.495,7.74,29734874,7.62,7.74,7.495,7.74,29734874,0.0,1.0
2025-11-07,7.62,7.72,7.56,7.56,11334912,7.62,7.72,7.56,7.56,11334912,0.0,1.0
2025-11-10,7.49,7.72,7.4,7.61,9680641,7.49,7.72,7.4,7.61,9680641,0.0,1.0
2025-11-11,7.44,7.72,7.4,7.52,7173832,7.44,7.72,7.4,7.52,7173832,0.0,1.0
2025-11-12,7.46,7.585,7.42,7.42,6865477,7.46,7.585,7.42,7.42,6865477,0.0,1.0
2025-11-13,7.35,7.475,7.23,7.4,6364321,7.35,7.475,7.23,7.4,6364321,0.0,1.0
2025-11-14,7.37,7.38,7.22,7.28,5525186,7.37,7.38,7.22,7.28,5525186,0.0,1.0
2025-11-17,7.02,7.44,7.0,7.44,7016257,7.02,7.44,7.0,7.44,7016257,0.0,1.0
2025-11-18,7.19,7.23,6.96,6.97,11506911,7.19,7.23,6.96,6.97,11506911,0.0,1.0
2025-11-19,7.21,7.28,7.105,7.14,7441242,7.21,7.28,7.105,7.14,7441242,0.0,1.0
2025-11-20,7.12,7.33,7.095,7.28,7621990,7.12,7.33,7.095,7.28,7621990,0.0,1.0
2025-11-21,7.22,7.285,7.05,7.07,6071474,7.22,7.285,7.05,7.07,6071474,0.0,1.0
2025-11-24,7.13,7.21,6.97,7.21,6494077,7.13,7.21,6.97,7.21,6494077,0.0,1.0
2025-11-25,7.25,7.27,7.08,7.11,10493116,7.25,7.27,7.08,7.11,10493116,0.0,1.0
2025-11-26,7.32,7.38,7.15,7.24,8447332,7.32,7.38,7.15,7.24,8447332,0.0,1.0