date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-13,13.56,13.74,13.31,13.33,1345764,13.56,13.74,13.31,13.33,1345764,0.0,1.0
2021-10-14,13.7,13.89,13.47,13.5,243176,13.7,13.89,13.47,13.5,243176,0.0,1.0
2021-10-15,13.89,13.89,13.7,13.89,101319,13.89,13.89,13.7,13.89,101319,0.0,1.0
2021-10-18,13.8899,13.9499,13.71,13.89,106622,13.8899,13.9499,13.71,13.89,106622,0.0,1.0
2021-10-19,13.8607,13.9,13.8,13.89,81065,13.8607,13.9,13.8,13.89,81065,0.0,1.0
2021-10-20,13.85,13.94,13.79,13.8319,55886,13.85,13.94,13.79,13.8319,55886,0.0,1.0
2021-10-21,13.65,13.89,13.63,13.89,63014,13.65,13.89,13.63,13.89,63014,0.0,1.0
2021-10-22,13.7,13.74,13.655,13.655,37608,13.7,13.74,13.655,13.655,37608,0.0,1.0
2021-10-25,13.7,13.75,13.64,13.75,47982,13.7,13.75,13.64,13.75,47982,0.0,1.0
2021-10-26,13.72,13.74,13.65,13.72,23020,13.72,13.74,13.65,13.72,23020,0.0,1.0
2021-10-27,13.72,13.74,13.67,13.73,38389,13.72,13.74,13.67,13.73,38389,0.0,1.0
2021-10-28,13.73,13.75,13.7,13.7,17184,13.73,13.75,13.7,13.7,17184,0.0,1.0
2021-10-29,13.75,13.79,13.72,13.72,29189,13.75,13.79,13.72,13.72,29189,0.0,1.0
2021-11-01,13.74,13.79,13.72,13.72,18181,13.74,13.79,13.72,13.72,18181,0.0,1.0
2021-11-02,13.755,13.79,13.75,13.78,9797,13.755,13.79,13.75,13.78,9797,0.0,1.0
2021-11-03,13.8,13.8,13.7537,13.775,19905,13.8,13.8,13.7537,13.775,19905,0.0,1.0
2021-11-04,13.85,13.855,13.8087,13.81,2205,13.85,13.855,13.8087,13.81,2205,0.0,1.0
2021-11-05,13.8,13.85,13.7601,13.85,15475,13.8,13.85,13.7601,13.85,15475,0.0,1.0
2021-11-08,13.8,13.86,13.56,13.7802,34457,13.8,13.86,13.56,13.7802,34457,0.0,1.0
2021-11-09,13.73,13.8,13.725,13.7999,11569,13.73,13.8,13.725,13.7999,11569,0.0,1.0
2021-11-10,13.75,13.75,13.7,13.71,20828,13.75,13.75,13.7,13.71,20828,0.0,1.0
2021-11-11,13.78,13.85,13.65,13.71,31924,13.78,13.85,13.65,13.71,31924,0.0,1.0
2021-11-12,13.76,13.8,13.73,13.784,9300,13.76,13.8,13.73,13.784,9300,0.0,1.0
2021-11-15,13.76,13.86,13.76,13.795,2899,13.76,13.86,13.76,13.795,2899,0.0,1.0
2021-11-16,13.83,13.97,13.75,13.76,18006,13.83,13.97,13.75,13.76,18006,0.0,1.0
2021-11-17,13.86,13.9,13.7289,13.74,4195,13.86,13.9,13.7289,13.74,4195,0.0,1.0
2021-11-18,13.85,13.95,13.8,13.9,16021,13.85,13.95,13.8,13.9,16021,0.0,1.0
2021-11-19,13.79,13.89,13.7101,13.7101,5806,13.79,13.89,13.7101,13.7101,5806,0.0,1.0
2021-11-22,13.81,13.85,13.76,13.77,6474,13.81,13.85,13.76,13.77,6474,0.0,1.0
2021-11-23,13.84,13.84,13.77,13.8,18251,13.84,13.84,13.77,13.8,18251,0.0,1.0
2021-11-24,13.84,13.84,13.76,13.83,5444,13.84,13.84,13.76,13.83,5444,0.0,1.0
2021-11-26,13.785,13.81,13.65,13.76,19698,13.785,13.81,13.65,13.76,19698,0.0,1.0
2021-11-29,13.8,13.8,13.61,13.61,21779,13.8,13.8,13.61,13.61,21779,0.0,1.0
2021-11-30,13.72,13.77,13.62,13.62,3173,13.72,13.77,13.62,13.62,3173,0.0,1.0
2021-12-01,13.705,13.72,13.7,13.72,13255,13.705,13.72,13.7,13.72,13255,0.0,1.0
2021-12-02,13.67,13.7,13.62,13.7,21195,13.67,13.7,13.62,13.7,21195,0.0,1.0
2021-12-03,13.61,13.69,13.61,13.69,9355,13.61,13.69,13.61,13.69,9355,0.0,1.0
2021-12-06,13.84,13.84,13.63,13.69,49014,13.84,13.84,13.63,13.69,49014,0.0,1.0
2021-12-07,13.91,13.94,13.75,13.8,34190,13.91,13.94,13.75,13.8,34190,0.0,1.0
2021-12-08,13.95,13.95,13.87,13.91,14081,13.95,13.95,13.87,13.91,14081,0.0,1.0
2021-12-09,13.96,13.97,13.86,13.93,16279,13.96,13.97,13.86,13.93,16279,0.0,1.0
2021-12-10,13.97,13.97,13.855,13.94,9901,13.97,13.97,13.855,13.94,9901,0.0,1.0
2021-12-13,13.98,13.98,13.87,13.97,9125,13.98,13.98,13.87,13.97,9125,0.0,1.0
2021-12-14,13.93,13.98,13.7,13.96,17842,13.93,13.98,13.7,13.96,17842,0.0,1.0
2021-12-15,13.73,14.03,13.7,13.815,75663,13.73,14.03,13.7,13.815,75663,0.0,1.0
2021-12-16,13.98,14.06,13.7,13.9,62247,13.98,14.06,13.7,13.9,62247,0.0,1.0
2021-12-17,14.04,14.09,13.73,14.03,274825,14.04,14.09,13.73,14.03,274825,0.0,1.0
2021-12-20,13.9,14.02,13.7,13.9,37473,13.9,14.02,13.7,13.9,37473,0.0,1.0
2021-12-21,14.05,14.05,13.75,13.86,50595,14.05,14.05,13.75,13.86,50595,0.0,1.0
2021-12-22,13.75,14.06,13.74,14.05,10819,13.75,14.06,13.74,14.05,10819,0.0,1.0
2021-12-23,13.93,13.94,13.71,13.94,7646,13.93,13.94,13.71,13.94,7646,0.0,1.0
2021-12-27,13.72,13.82,13.62,13.7,12450,13.72,13.82,13.62,13.7,12450,0.0,1.0
2021-12-28,13.93,13.93,13.74,13.83,1156,13.93,13.93,13.74,13.83,1156,0.0,1.0
2021-12-29,13.72,13.82,13.72,13.79,2250,13.72,13.82,13.72,13.79,2250,0.0,1.0
2021-12-30,13.69,13.79,13.66,13.79,1106,13.69,13.79,13.66,13.79,1106,0.0,1.0
2021-12-31,13.67,13.84,13.67,13.84,3439,13.67,13.84,13.67,13.84,3439,0.0,1.0
2022-01-03,13.72,13.89,13.67,13.74,9057,13.72,13.89,13.67,13.74,9057,0.0,1.0
2022-01-04,13.75,13.84,13.67,13.84,13437,13.75,13.84,13.67,13.84,13437,0.0,1.0
2022-01-05,13.8,13.805,13.71,13.74,7639,13.8,13.805,13.71,13.74,7639,0.0,1.0
2022-01-06,13.75,13.85,13.67,13.85,5534,13.75,13.85,13.67,13.85,5534,0.0,1.0
2022-01-07,13.72,13.83,13.65,13.75,7050,13.72,13.83,13.65,13.75,7050,0.0,1.0
2022-01-10,13.74,13.82,13.72,13.72,4074,13.74,13.82,13.72,13.72,4074,0.0,1.0
2022-01-11,13.8,13.89,13.69,13.8199,34391,13.8,13.89,13.69,13.8199,34391,0.0,1.0
2022-01-12,13.84,13.87,13.65,13.87,1153,13.84,13.87,13.65,13.87,1153,0.0,1.0
2022-01-13,13.75,13.85,13.71,13.85,1989,13.75,13.85,13.71,13.85,1989,0.0,1.0
2022-01-14,13.75,13.75,13.68,13.75,6883,13.75,13.75,13.68,13.75,6883,0.0,1.0
2022-01-18,13.75,13.75,13.71,13.74,4197,13.75,13.75,13.71,13.74,4197,0.0,1.0
2022-01-19,13.84,14.0,13.65,13.75,44465,13.84,14.0,13.65,13.75,44465,0.0,1.0
2022-01-20,13.79,13.85,13.66,13.85,2748,13.79,13.85,13.66,13.85,2748,0.0,1.0
2022-01-21,13.79,13.8,13.78,13.8,1249,13.79,13.8,13.78,13.8,1249,0.0,1.0
2022-01-24,13.78,13.79,13.5,13.7113,7654,13.78,13.79,13.5,13.7113,7654,0.0,1.0
2022-01-25,13.78,13.78,13.6,13.61,1658,13.78,13.78,13.6,13.61,1658,0.0,1.0
2022-01-26,13.79,13.85,13.675,13.675,7466,13.79,13.85,13.675,13.675,7466,0.0,1.0
2022-01-27,13.8,13.81,13.58,13.81,882,13.8,13.81,13.58,13.81,882,0.0,1.0
2022-01-28,13.77,13.82,13.77,13.82,675,13.77,13.82,13.77,13.82,675,0.0,1.0
2022-01-31,13.82,13.82,13.59,13.7028,1894,13.82,13.82,13.59,13.7028,1894,0.0,1.0
2022-02-01,13.69,13.8,13.67,13.8,6420,13.69,13.8,13.67,13.8,6420,0.0,1.0
2022-02-02,13.73,13.8,13.66,13.8,4698,13.73,13.8,13.66,13.8,4698,0.0,1.0
2022-02-03,13.7,13.8,13.66,13.8,3121,13.7,13.8,13.66,13.8,3121,0.0,1.0
2022-02-04,13.8,13.8,13.66,13.67,17065,13.8,13.8,13.66,13.67,17065,0.0,1.0
2022-02-07,13.78,13.82,13.67,13.79,14270,13.78,13.82,13.67,13.79,14270,0.0,1.0
2022-02-08,13.82,13.82,13.75,13.75,16477,13.82,13.82,13.75,13.75,16477,0.0,1.0
2022-02-09,13.82,13.82,13.8,13.82,1874,13.82,13.82,13.8,13.82,1874,0.0,1.0
2022-02-10,13.82,13.82,13.82,13.82,1,13.82,13.82,13.82,13.82,1,0.0,1.0
2022-02-11,13.82,13.82,13.7578,13.8,2122,13.82,13.82,13.7578,13.8,2122,0.0,1.0
2022-02-14,13.8,13.84,13.8,13.82,3441,13.8,13.84,13.8,13.82,3441,0.0,1.0
2022-02-15,13.82,13.84,13.72,13.84,7556,13.82,13.84,13.72,13.84,7556,0.0,1.0
2022-02-16,13.85,13.85,13.755,13.755,4641,13.85,13.85,13.755,13.755,4641,0.0,1.0
2022-02-17,13.88,13.88,13.82,13.82,15912,13.88,13.88,13.82,13.82,15912,0.0,1.0
2022-02-18,13.84,13.86,13.8114,13.8114,4548,13.84,13.86,13.8114,13.8114,4548,0.0,1.0
2022-02-22,13.85,13.85,13.74,13.74,2794,13.85,13.85,13.74,13.74,2794,0.0,1.0
2022-02-23,13.85,13.85,13.84,13.85,1119,13.85,13.85,13.84,13.85,1119,0.0,1.0
2022-02-24,13.88,13.88,13.71,13.71,13654,13.88,13.88,13.71,13.71,13654,0.0,1.0
2022-02-25,13.815,13.89,13.75,13.89,22746,13.815,13.89,13.75,13.89,22746,0.0,1.0
2022-02-28,13.75,13.8,13.71,13.775,4106,13.75,13.8,13.71,13.775,4106,0.0,1.0
2022-03-01,13.67,13.9,13.55,13.55,14144,13.67,13.9,13.55,13.55,14144,0.0,1.0
2022-03-02,13.73,13.88,13.6,13.63,10152,13.73,13.88,13.6,13.63,10152,0.0,1.0
2022-03-03,13.65,13.7,13.65,13.7,6114,13.65,13.7,13.65,13.7,6114,0.0,1.0
2022-03-04,13.59,13.7,13.55,13.7,12458,13.59,13.7,13.55,13.7,12458,0.0,1.0
2022-03-07,13.46,13.52,13.46,13.51,3904,13.46,13.52,13.46,13.51,3904,0.0,1.0
2022-03-08,13.5,13.52,13.5,13.5,3106,13.5,13.52,13.5,13.5,3106,0.0,1.0
2022-03-09,13.662,13.7001,13.6502,13.7,1612,13.662,13.7001,13.6502,13.7,1612,0.0,1.0
2022-03-10,13.7,13.7,13.7,13.7,236,13.7,13.7,13.7,13.7,236,0.0,1.0
2022-03-11,13.7,13.7,13.7,13.7,193,13.7,13.7,13.7,13.7,193,0.0,1.0
2022-03-14,13.61,13.61,13.61,13.61,438,13.61,13.61,13.61,13.61,438,0.0,1.0
2022-03-15,13.61,13.61,13.61,13.61,225,13.61,13.61,13.61,13.61,225,0.0,1.0
2022-03-16,13.57,13.645,13.57,13.645,836,13.57,13.645,13.57,13.645,836,0.0,1.0
2022-03-17,13.69,13.69,13.69,13.69,221,13.69,13.69,13.69,13.69,221,0.0,1.0
2022-03-18,13.75,13.75,13.68,13.69,9331,13.75,13.75,13.68,13.69,9331,0.0,1.0
2022-03-21,13.75,13.75,13.74,13.74,805,13.75,13.75,13.74,13.74,805,0.0,1.0
2022-03-22,13.74,13.75,13.67,13.74,4412,13.74,13.75,13.67,13.74,4412,0.0,1.0
2022-03-23,13.74,13.74,13.62,13.72,2615,13.74,13.74,13.62,13.72,2615,0.0,1.0
2022-03-24,13.68,13.75,13.61,13.74,5101,13.68,13.75,13.61,13.74,5101,0.0,1.0
2022-03-25,13.68,13.68,13.68,13.68,65,13.68,13.68,13.68,13.68,65,0.0,1.0
2022-03-28,13.75,13.75,13.7499,13.7499,1370,13.75,13.75,13.7499,13.7499,1370,0.0,1.0
2022-03-29,13.64,13.7,13.64,13.7,21268,13.64,13.7,13.64,13.7,21268,0.0,1.0
2022-03-30,13.64,13.64,13.64,13.64,16,13.64,13.64,13.64,13.64,16,0.0,1.0
2022-03-31,13.64,13.64,13.64,13.64,256,13.64,13.64,13.64,13.64,256,0.0,1.0
2022-04-01,13.67,13.87,13.651,13.66,1285,13.67,13.87,13.651,13.66,1285,0.0,1.0
2022-04-04,13.85,13.86,13.85,13.86,1654,13.85,13.86,13.85,13.86,1654,0.0,1.0
2022-04-05,13.65,13.75,13.65,13.7126,4825,13.65,13.75,13.65,13.7126,4825,0.0,1.0
2022-04-06,13.65,13.85,13.65,13.65,2699,13.65,13.85,13.65,13.65,2699,0.0,1.0
2022-04-07,13.65,13.65,13.65,13.65,194,13.65,13.65,13.65,13.65,194,0.0,1.0
2022-04-08,13.66,13.75,13.66,13.75,718,13.66,13.75,13.66,13.75,718,0.0,1.0
2022-04-11,13.56,13.66,13.56,13.65,4259,13.56,13.66,13.56,13.65,4259,0.0,1.0
2022-04-12,13.56,13.56,13.56,13.56,380,13.56,13.56,13.56,13.56,380,0.0,1.0
2022-04-13,13.6629,13.81,13.6629,13.81,2093,13.6629,13.81,13.6629,13.81,2093,0.0,1.0
2022-04-14,13.7,13.7,13.62,13.624,2896,13.7,13.7,13.62,13.624,2896,0.0,1.0
2022-04-18,13.7,13.7,13.7,13.7,173,13.7,13.7,13.7,13.7,173,0.0,1.0
2022-04-19,13.7,13.7499,13.7,13.7499,485,13.7,13.7499,13.7,13.7499,485,0.0,1.0
2022-04-20,13.75,13.75,13.75,13.75,1369,13.75,13.75,13.75,13.75,1369,0.0,1.0
2022-04-21,13.66,13.88,13.66,13.88,624,13.66,13.88,13.66,13.88,624,0.0,1.0
2022-04-22,13.66,13.66,13.65,13.65,455,13.66,13.66,13.65,13.65,455,0.0,1.0
2022-04-25,13.88,13.88,13.65,13.7,4466,13.88,13.88,13.65,13.7,4466,0.0,1.0
2022-04-26,13.48,13.76,13.48,13.75,10658,13.48,13.76,13.48,13.75,10658,0.0,1.0
2022-04-27,13.45,13.45,13.45,13.45,1203,13.45,13.45,13.45,13.45,1203,0.0,1.0
2022-04-28,13.83,13.845,13.47,13.56,2388,13.83,13.845,13.47,13.56,2388,0.0,1.0
2022-04-29,13.8,13.8,13.4801,13.4801,1571,13.8,13.8,13.4801,13.4801,1571,0.0,1.0
2022-05-02,13.45,13.5704,13.45,13.51,5590,13.45,13.5704,13.45,13.51,5590,0.0,1.0
2022-05-03,13.4,13.659,13.4,13.659,5615,13.4,13.659,13.4,13.659,5615,0.0,1.0
2022-05-04,13.4,13.4,13.4,13.4,73,13.4,13.4,13.4,13.4,73,0.0,1.0
2022-05-05,13.67,13.67,13.37,13.37,6365,13.67,13.67,13.37,13.37,6365,0.0,1.0
2022-05-06,13.4264,13.5,13.31,13.3701,9700,13.4264,13.5,13.31,13.3701,9700,0.0,1.0
2022-05-09,13.25,13.395,13.25,13.31,30232,13.25,13.395,13.25,13.31,30232,0.0,1.0
2022-05-10,12.98,13.25,12.9774,13.25,19991,12.98,13.25,12.9774,13.25,19991,0.0,1.0
2022-05-11,12.51,12.915,12.03,12.915,22444,12.51,12.915,12.03,12.915,22444,0.0,1.0
2022-05-12,12.13,12.555,12.13,12.555,10019,12.13,12.555,12.13,12.555,10019,0.0,1.0
2022-05-13,12.17,12.24,12.145,12.2,4036,12.17,12.24,12.145,12.2,4036,0.0,1.0
2022-05-16,12.215,12.3,12.12,12.12,4982,12.215,12.3,12.12,12.12,4982,0.0,1.0
2022-05-17,12.31,12.33,12.31,12.33,951,12.31,12.33,12.31,12.33,951,0.0,1.0
2022-05-18,12.17,12.43,12.17,12.4,981,12.17,12.43,12.17,12.4,981,0.0,1.0
2022-05-19,12.34,12.34,12.25,12.25,1250,12.34,12.34,12.25,12.25,1250,0.0,1.0
2022-05-20,12.16,12.16,12.16,12.16,421,12.16,12.16,12.16,12.16,421,0.0,1.0
2022-05-23,12.2,12.2,12.2,12.2,1664,12.2,12.2,12.2,12.2,1664,0.0,1.0
2022-05-24,12.2,12.2,12.2,12.2,36,12.2,12.2,12.2,12.2,36,0.0,1.0
2022-05-25,12.3322,12.3322,12.3322,12.3322,930,12.3322,12.3322,12.3322,12.3322,930,0.0,1.0
2022-05-26,12.685,12.75,12.5,12.5,7733,12.685,12.75,12.5,12.5,7733,0.0,1.0
2022-05-27,12.88,12.88,12.6,12.6201,9370,12.88,12.88,12.6,12.6201,9370,0.0,1.0
2022-05-31,12.7442,12.91,12.7442,12.91,640,12.7442,12.91,12.7442,12.91,640,0.0,1.0
2022-06-01,13.075,13.66,13.075,13.66,650,13.075,13.66,13.075,13.66,650,0.0,1.0
2022-06-02,12.66,12.66,12.66,12.66,379,12.66,12.66,12.66,12.66,379,0.0,1.0
2022-06-03,13.3033,13.5926,13.3033,13.5926,246,13.3033,13.5926,13.3033,13.5926,246,0.0,1.0
2022-06-06,13.01,13.01,13.01,13.01,6595,13.01,13.01,13.01,13.01,6595,0.0,1.0
2022-06-07,13.11,13.2898,13.11,13.2898,2194,13.11,13.2898,13.11,13.2898,2194,0.0,1.0
2022-06-08,13.2101,13.24,13.2101,13.22,1316,13.2101,13.24,13.2101,13.22,1316,0.0,1.0
2022-06-09,13.2101,13.2101,13.2101,13.2101,135,13.2101,13.2101,13.2101,13.2101,135,0.0,1.0
2022-06-10,13.255,13.295,13.07,13.11,5287,13.255,13.295,13.07,13.11,5287,0.0,1.0
2022-06-13,13.34,13.34,13.1,13.18,22876,13.34,13.34,13.1,13.18,22876,0.0,1.0
2022-06-14,13.18,13.48,13.1,13.2,13777,13.18,13.48,13.1,13.2,13777,0.0,1.0
2022-06-15,13.48,13.48,13.16,13.37,16998,13.48,13.48,13.16,13.37,16998,0.0,1.0
2022-06-16,13.46,13.47,13.05,13.27,16964,13.46,13.47,13.05,13.27,16964,0.0,1.0
2022-06-17,13.55,13.55,13.39,13.39,6081,13.55,13.55,13.39,13.39,6081,0.0,1.0
2022-06-21,13.67,13.67,13.19,13.47,21553,13.67,13.67,13.19,13.47,21553,0.0,1.0
2022-06-22,13.69,13.69,13.38,13.6,25908,13.69,13.69,13.38,13.6,25908,0.0,1.0
2022-06-23,13.4,13.65,13.38,13.65,9892,13.4,13.65,13.38,13.65,9892,0.0,1.0
2022-06-24,13.5,13.52,13.47,13.5,15420,13.5,13.52,13.47,13.5,15420,0.0,1.0
2022-06-27,13.364,13.5,13.35,13.5,2071,13.364,13.5,13.35,13.5,2071,0.0,1.0
2022-06-28,13.35,13.5,13.11,13.5,2977,13.35,13.5,13.11,13.5,2977,0.0,1.0
2022-06-29,13.35,13.35,13.35,13.35,93,13.35,13.35,13.35,13.35,93,0.0,1.0
2022-06-30,13.53,13.53,13.41,13.52,1691,13.53,13.53,13.41,13.52,1691,0.0,1.0
2022-07-01,13.49,13.49,13.4,13.4001,11157,13.49,13.49,13.4,13.4001,11157,0.0,1.0
2022-07-05,13.41,13.48,13.38,13.4,11045,13.41,13.48,13.38,13.4,11045,0.0,1.0
2022-07-06,13.4,13.506,13.4,13.41,1670,13.4,13.506,13.4,13.41,1670,0.0,1.0
2022-07-07,13.32,13.44,13.28,13.41,9280,13.32,13.44,13.28,13.41,9280,0.0,1.0
2022-07-08,13.5,13.58,13.4,13.58,4686,13.5,13.58,13.4,13.58,4686,0.0,1.0
2022-07-11,13.495,13.5756,13.495,13.5756,3444,13.495,13.5756,13.495,13.5756,3444,0.0,1.0
2022-07-12,13.54,13.54,13.54,13.54,226,13.54,13.54,13.54,13.54,226,0.0,1.0
2022-07-13,13.44,13.5,13.35,13.41,12652,13.44,13.5,13.35,13.41,12652,0.0,1.0
2022-07-14,13.57,13.57,13.35,13.4,10465,13.57,13.57,13.35,13.4,10465,0.0,1.0
2022-07-15,13.4741,13.6,13.4741,13.6,3517,13.4741,13.6,13.4741,13.6,3517,0.0,1.0
2022-07-18,13.31,13.42,13.09,13.4101,8928,13.31,13.42,13.09,13.4101,8928,0.0,1.0
2022-07-19,13.32,13.427,13.32,13.4101,4829,13.32,13.427,13.32,13.4101,4829,0.0,1.0
2022-07-20,13.41,13.41,13.4,13.41,555,13.41,13.41,13.4,13.41,555,0.0,1.0
2022-07-21,13.4,13.41,13.4,13.41,1587,13.4,13.41,13.4,13.41,1587,0.0,1.0
2022-07-22,13.6,13.6,13.5,13.58,8933,13.6,13.6,13.5,13.58,8933,0.0,1.0
2022-07-25,13.5302,13.5302,13.4101,13.4215,1901,13.5302,13.5302,13.4101,13.4215,1901,0.0,1.0
2022-07-26,13.4,13.4663,13.23,13.4,7177,13.4,13.4663,13.23,13.4,7177,0.0,1.0
2022-07-27,13.52,13.53,13.51,13.52,8328,13.52,13.53,13.51,13.52,8328,0.0,1.0
2022-07-28,13.41,13.55,13.4,13.43,5185,13.41,13.55,13.4,13.43,5185,0.0,1.0
2022-07-29,13.59,13.59,13.106,13.44,11120,13.59,13.59,13.106,13.44,11120,0.0,1.0
2022-08-01,13.59,13.59,13.59,13.59,166,13.59,13.59,13.59,13.59,166,0.0,1.0
2022-08-02,13.43,13.55,13.12,13.55,2651,13.43,13.55,13.12,13.55,2651,0.0,1.0
2022-08-03,13.52,13.555,13.5,13.5,3729,13.52,13.555,13.5,13.5,3729,0.0,1.0
2022-08-04,13.52,13.52,13.52,13.52,197,13.52,13.52,13.52,13.52,197,0.0,1.0
2022-08-05,13.5,13.51,13.5,13.51,793,13.5,13.51,13.5,13.51,793,0.0,1.0
2022-08-08,13.3,13.31,13.3,13.31,2211,13.3,13.31,13.3,13.31,2211,0.0,1.0
2022-08-09,13.16,13.1619,13.02,13.12,14789,13.16,13.1619,13.02,13.12,14789,0.0,1.0
2022-08-10,13.15,13.17,13.14,13.15,12512,13.15,13.17,13.14,13.15,12512,0.0,1.0
2022-08-11,13.15,13.181,13.15,13.15,6269,13.15,13.181,13.15,13.15,6269,0.0,1.0
2022-08-12,13.2113,13.2113,13.21,13.21,601,13.2113,13.2113,13.21,13.21,601,0.0,1.0
2022-08-15,13.18,13.25,13.16,13.2409,10059,13.18,13.25,13.16,13.2409,10059,0.0,1.0
2022-08-16,13.18,13.3,13.18,13.3,5282,13.18,13.3,13.18,13.3,5282,0.0,1.0
2022-08-17,13.22,13.23,13.22,13.23,2573,13.22,13.23,13.22,13.23,2573,0.0,1.0
2022-08-18,13.22,13.22,13.22,13.22,223,13.22,13.22,13.22,13.22,223,0.0,1.0
2022-08-19,13.25,13.25,13.25,13.25,3560,13.25,13.25,13.25,13.25,3560,0.0,1.0
2022-08-22,13.31,13.31,13.26,13.27,759,13.31,13.31,13.26,13.27,759,0.0,1.0
2022-08-23,13.25,13.25,13.25,13.25,1860,13.25,13.25,13.25,13.25,1860,0.0,1.0
2022-08-24,13.25,13.25,13.25,13.25,79,13.25,13.25,13.25,13.25,79,0.0,1.0
2022-08-25,13.25,13.25,13.25,13.25,57,13.25,13.25,13.25,13.25,57,0.0,1.0
2022-08-26,13.24,13.24,13.24,13.24,924,13.24,13.24,13.24,13.24,924,0.0,1.0
2022-08-29,13.33,13.33,13.2101,13.2101,1017,13.33,13.33,13.2101,13.2101,1017,0.0,1.0
2022-08-30,13.33,13.33,13.33,13.33,71,13.33,13.33,13.33,13.33,71,0.0,1.0
2022-08-31,13.27,13.45,13.27,13.44,1401,13.27,13.45,13.27,13.44,1401,0.0,1.0
2022-09-01,13.3,13.3,13.3,13.3,191,13.3,13.3,13.3,13.3,191,0.0,1.0
2022-09-02,13.3,13.3,13.3,13.3,162,13.3,13.3,13.3,13.3,162,0.0,1.0
2022-09-06,13.21,13.46,13.2,13.46,5463,13.21,13.46,13.2,13.46,5463,0.0,1.0
2022-09-07,13.31,13.46,13.1,13.46,300,13.31,13.46,13.1,13.46,300,0.0,1.0
2022-09-08,13.1,13.37,13.1,13.37,1169,13.1,13.37,13.1,13.37,1169,0.0,1.0
2022-09-09,13.1,13.1,13.1,13.1,130,13.1,13.1,13.1,13.1,130,0.0,1.0
2022-09-12,13.1,13.1,13.1,13.1,60,13.1,13.1,13.1,13.1,60,0.0,1.0
2022-09-13,13.25,13.25,13.25,13.25,448,13.25,13.25,13.25,13.25,448,0.0,1.0
2022-09-14,13.1,13.25,13.07,13.07,2783,13.1,13.25,13.07,13.07,2783,0.0,1.0
2022-09-15,13.1,13.14,13.06,13.11,1327,13.1,13.14,13.06,13.11,1327,0.0,1.0
2022-09-16,13.48,13.48,13.09,13.0973,4774,13.48,13.48,13.09,13.0973,4774,0.0,1.0
2022-09-19,13.05,13.26,13.05,13.15,25664,13.05,13.26,13.05,13.15,25664,0.0,1.0
2022-09-20,13.0001,13.0001,13.0001,13.0001,2580,13.0001,13.0001,13.0001,13.0001,2580,0.0,1.0
2022-09-21,13.05,13.1212,12.96,13.0,8317,13.05,13.1212,12.96,13.0,8317,0.0,1.0
2022-09-22,12.845,13.05,12.63,13.05,16022,12.845,13.05,12.63,13.05,16022,0.0,1.0
2022-09-23,12.42,13.1364,12.325,12.75,61401,12.42,13.1364,12.325,12.75,61401,0.0,1.0
2022-09-26,12.43,12.58,12.315,12.42,12052,12.43,12.58,12.315,12.42,12052,0.0,1.0
2022-09-27,12.3,12.53,12.2,12.48,22547,12.3,12.53,12.2,12.48,22547,0.0,1.0
2022-09-28,12.35,12.37,12.3,12.3,11865,12.35,12.37,12.3,12.3,11865,0.0,1.0
2022-09-29,12.35,12.585,12.3,12.3,10111,12.35,12.585,12.3,12.3,10111,0.0,1.0
2022-09-30,12.4,12.44,12.4,12.44,1883,12.4,12.44,12.4,12.44,1883,0.0,1.0
2022-10-03,12.52,12.75,12.35,12.4,7260,12.52,12.75,12.35,12.4,7260,0.0,1.0
2022-10-04,12.9,12.97,12.75,12.75,8411,12.9,12.97,12.75,12.75,8411,0.0,1.0
2022-10-05,12.8,13.1,12.8,13.1,1670,12.8,13.1,12.8,13.1,1670,0.0,1.0
2022-10-06,13.16,13.2099,12.855,13.18,9368,13.16,13.2099,12.855,13.18,9368,0.0,1.0
2022-10-07,13.01,13.24,13.0009,13.165,3811,13.01,13.24,13.0009,13.165,3811,0.0,1.0
2022-10-10,13.25,13.25,13.24,13.24,1486,13.25,13.25,13.24,13.24,1486,0.0,1.0
2022-10-11,13.12,13.4,13.1,13.22,6071,13.12,13.4,13.1,13.22,6071,0.0,1.0
2022-10-12,13.15,13.15,13.1,13.1,7455,13.15,13.15,13.1,13.1,7455,0.0,1.0
2022-10-13,13.1,13.1812,12.85,13.03,21720,13.1,13.1812,12.85,13.03,21720,0.0,1.0
2022-10-14,13.01,13.06,12.72,12.72,22791,13.01,13.06,12.72,12.72,22791,0.0,1.0
2022-10-17,13.06,13.06,13.01,13.01,19831,13.06,13.06,13.01,13.01,19831,0.0,1.0
2022-10-18,12.96,13.04,12.8464,12.8464,18558,12.96,13.04,12.8464,12.8464,18558,0.0,1.0
2022-10-19,12.91,13.04,12.9,13.0,42044,12.91,13.04,12.9,13.0,42044,0.0,1.0
2022-10-20,13.01,13.05,12.92,13.0,7072,13.01,13.05,12.92,13.0,7072,0.0,1.0
2022-10-21,13.01,13.06,13.0,13.0,14318,13.01,13.06,13.0,13.0,14318,0.0,1.0
2022-10-24,13.155,13.155,13.005,13.005,54844,13.155,13.155,13.005,13.005,54844,0.0,1.0
2022-10-25,13.155,13.155,13.155,13.155,249,13.155,13.155,13.155,13.155,249,0.0,1.0
2022-10-26,13.0,13.0234,13.0,13.01,1469,13.0,13.0234,13.0,13.01,1469,0.0,1.0
2022-10-27,13.05,13.05,13.0,13.0,2097,13.05,13.05,13.0,13.0,2097,0.0,1.0
2022-10-28,13.05,13.05,13.05,13.05,427,13.05,13.05,13.05,13.05,427,0.0,1.0
2022-10-31,12.9,13.05,12.9,13.05,13767,12.9,13.05,12.9,13.05,13767,0.0,1.0
2022-11-01,13.0,13.01,12.85,12.85,16345,13.0,13.01,12.85,12.85,16345,0.0,1.0
2022-11-02,12.82,12.95,12.82,12.95,4680,12.82,12.95,12.82,12.95,4680,0.0,1.0
2022-11-03,13.0,13.0,12.89,12.96,3840,13.0,13.0,12.89,12.96,3840,0.0,1.0
2022-11-04,13.0,13.0,13.0,13.0,227,13.0,13.0,13.0,13.0,227,0.0,1.0
2022-11-07,13.0,13.0,13.0,13.0,159,13.0,13.0,13.0,13.0,159,0.0,1.0
2022-11-08,12.89,12.89,12.89,12.89,515,12.89,12.89,12.89,12.89,515,0.0,1.0
2022-11-09,12.7,12.97,12.58,12.9,5832,12.7,12.97,12.58,12.9,5832,0.0,1.0
2022-11-10,12.94,12.9999,12.74,12.74,2515,12.94,12.9999,12.74,12.74,2515,0.0,1.0
2022-11-11,12.94,12.94,12.94,12.94,250,12.94,12.94,12.94,12.94,250,0.0,1.0
2022-11-14,12.78,12.78,12.58,12.75,3421,12.78,12.78,12.58,12.75,3421,0.0,1.0
2022-11-15,12.95,12.95,12.77,12.8,3903,12.95,12.95,12.77,12.8,3903,0.0,1.0
2022-11-16,12.8,12.8,12.8,12.8,405,12.8,12.8,12.8,12.8,405,0.0,1.0
2022-11-17,12.67,12.8985,12.67,12.7385,23430,12.67,12.8985,12.67,12.7385,23430,0.0,1.0
2022-11-18,12.67,12.67,12.67,12.67,143,12.67,12.67,12.67,12.67,143,0.0,1.0
2022-11-21,12.7775,12.7775,12.75,12.75,21827,12.7775,12.7775,12.75,12.75,21827,0.0,1.0
2022-11-22,12.67,12.77,12.61,12.67,11164,12.67,12.77,12.61,12.67,11164,0.0,1.0
2022-11-23,12.8,12.8,12.67,12.7,9730,12.8,12.8,12.67,12.7,9730,0.0,1.0
2022-11-25,12.7,12.9,12.7,12.88,719,12.7,12.9,12.7,12.88,719,0.0,1.0
2022-11-28,12.75,12.75,12.75,12.75,2580,12.75,12.75,12.75,12.75,2580,0.0,1.0
2022-11-29,12.89,12.89,12.7,12.7,13713,12.89,12.89,12.7,12.7,13713,0.0,1.0
2022-11-30,12.8147,12.82,12.78,12.8185,4830,12.8147,12.82,12.78,12.8185,4830,0.0,1.0
2022-12-01,12.86,12.91,12.855,12.855,2219,12.86,12.91,12.855,12.855,2219,0.0,1.0
2022-12-02,13.06,13.06,12.99,12.9999,10171,13.06,13.06,12.99,12.9999,10171,0.0,1.0
2022-12-05,12.86,13.065,12.86,13.065,3259,12.86,13.065,12.86,13.065,3259,0.0,1.0
2022-12-06,12.96,12.9766,12.9492,12.95,2848,12.96,12.9766,12.9492,12.95,2848,0.0,1.0
2022-12-07,12.9004,12.96,12.9004,12.96,617,12.9004,12.96,12.9004,12.96,617,0.0,1.0
2022-12-08,12.9,12.9001,12.9,12.9001,2878,12.9,12.9001,12.9,12.9001,2878,0.0,1.0
2022-12-09,12.9,12.9,12.9,12.9,131,12.9,12.9,12.9,12.9,131,0.0,1.0
2022-12-12,12.86,12.86,12.86,12.86,334,12.86,12.86,12.86,12.86,334,0.0,1.0
2022-12-13,12.9888,12.9888,12.86,12.914,10995,12.9888,12.9888,12.86,12.914,10995,0.0,1.0
2022-12-14,12.8,12.93,12.8,12.93,11058,12.8,12.93,12.8,12.93,11058,0.0,1.0
2022-12-15,12.98,12.98,12.85,12.855,1377,12.98,12.98,12.85,12.855,1377,0.0,1.0
2022-12-16,13.09,13.09,12.81,12.85,14743,13.09,13.09,12.81,12.85,14743,0.0,1.0
2022-12-19,12.89,13.13,12.89,13.13,2599,12.89,13.13,12.89,13.13,2599,0.0,1.0
2022-12-20,12.91,12.935,12.8,12.935,6894,12.91,12.935,12.8,12.935,6894,0.0,1.0
2022-12-21,12.82,12.95,12.82,12.91,1147,12.82,12.95,12.82,12.91,1147,0.0,1.0
2022-12-22,12.8,12.81,12.8,12.81,1337,12.8,12.81,12.8,12.81,1337,0.0,1.0
2022-12-23,12.8,12.8,12.8,12.8,183,12.8,12.8,12.8,12.8,183,0.0,1.0
2022-12-27,12.8501,12.94,12.8,12.8,5308,12.8501,12.94,12.8,12.8,5308,0.0,1.0
2022-12-28,12.77,12.88,12.77,12.78,5374,12.77,12.88,12.77,12.78,5374,0.0,1.0
2022-12-29,12.7945,12.83,12.68,12.71,20519,12.7945,12.83,12.68,12.71,20519,0.0,1.0
2022-12-30,12.7,12.8339,12.7,12.75,7627,12.7,12.8339,12.7,12.75,7627,0.0,1.0
2023-01-03,12.6581,12.835,12.65,12.73,22967,12.6581,12.835,12.65,12.73,22967,0.0,1.0
2023-01-04,12.6581,12.6581,12.6581,12.6581,242,12.6581,12.6581,12.6581,12.6581,242,0.0,1.0
2023-01-05,12.7038,12.9107,12.67,12.67,19152,12.7038,12.9107,12.67,12.67,19152,0.0,1.0
2023-01-06,12.71,12.79,12.7,12.79,4928,12.71,12.79,12.7,12.79,4928,0.0,1.0
2023-01-09,12.8199,12.949,12.79,12.79,5704,12.8199,12.949,12.79,12.79,5704,0.0,1.0
2023-01-10,12.79,12.79,12.76,12.76,12640,12.79,12.79,12.76,12.76,12640,0.0,1.0
2023-01-11,12.79,12.9101,12.79,12.89,3511,12.79,12.9101,12.79,12.89,3511,0.0,1.0
2023-01-12,12.76,12.82,12.76,12.82,3997,12.76,12.82,12.76,12.82,3997,0.0,1.0
2023-01-13,12.73,12.73,12.71,12.73,20159,12.73,12.73,12.71,12.73,20159,0.0,1.0
2023-01-17,12.75,12.76,12.74,12.76,2615,12.75,12.76,12.74,12.76,2615,0.0,1.0
2023-01-18,12.8022,12.9175,12.73,12.9175,8692,12.8022,12.9175,12.73,12.9175,8692,0.0,1.0
2023-01-19,12.89,12.89,12.73,12.73,509,12.89,12.89,12.73,12.73,509,0.0,1.0
2023-01-20,12.76,12.76,12.76,12.76,525,12.76,12.76,12.76,12.76,525,0.0,1.0
2023-01-23,12.8,12.81,12.8,12.8053,1867,12.8,12.81,12.8,12.8053,1867,0.0,1.0
2023-01-24,12.75,12.75,12.75,12.75,266,12.75,12.75,12.75,12.75,266,0.0,1.0
2023-01-25,12.88,12.88,12.88,12.88,320,12.88,12.88,12.88,12.88,320,0.0,1.0
2023-01-26,13.0,13.06,12.87,12.89,23578,13.0,13.06,12.87,12.89,23578,0.0,1.0
2023-01-27,12.95,12.9997,12.9053,12.9053,14044,12.95,12.9997,12.9053,12.9053,14044,0.0,1.0
2023-01-30,12.87,12.9001,12.87,12.9,7160,12.87,12.9001,12.87,12.9,7160,0.0,1.0
2023-01-31,12.87,12.99,12.87,12.9,5550,12.87,12.99,12.87,12.9,5550,0.0,1.0
2023-02-01,12.98,12.99,12.9699,12.99,5077,12.98,12.99,12.9699,12.99,5077,0.0,1.0
2023-02-02,12.99,13.0,12.98,13.0,49873,12.99,13.0,12.98,13.0,49873,0.0,1.0
2023-02-03,12.99,12.995,12.99,12.99,4260,12.99,12.995,12.99,12.99,4260,0.0,1.0
2023-02-06,12.99,12.9943,12.99,12.9901,10505,12.99,12.9943,12.99,12.9901,10505,0.0,1.0
2023-02-07,13.1,13.1,13.0442,13.0442,3670,13.1,13.1,13.0442,13.0442,3670,0.0,1.0
2023-02-08,13.02,13.08,13.02,13.04,4688,13.02,13.08,13.02,13.04,4688,0.0,1.0
2023-02-09,13.021,13.06,13.02,13.02,5721,13.021,13.06,13.02,13.02,5721,0.0,1.0
2023-02-10,13.0332,13.04,13.02,13.025,4751,13.0332,13.04,13.02,13.025,4751,0.0,1.0
2023-02-13,13.01,13.02,13.01,13.02,5037,13.01,13.02,13.01,13.02,5037,0.0,1.0
2023-02-14,13.0,13.0101,13.0,13.0,2123,13.0,13.0101,13.0,13.0,2123,0.0,1.0
2023-02-15,13.0,13.0006,12.98,13.0,7457,13.0,13.0006,12.98,13.0,7457,0.0,1.0
2023-02-16,13.0,13.0,13.0,13.0,147,13.0,13.0,13.0,13.0,147,0.0,1.0
2023-02-17,13.0,13.025,12.99,13.025,4769,13.0,13.025,12.99,13.025,4769,0.0,1.0
2023-02-21,13.0,13.0,13.0,13.0,208,13.0,13.0,13.0,13.0,208,0.0,1.0
2023-02-22,12.96,13.06,12.96,13.06,7751,12.96,13.06,12.96,13.06,7751,0.0,1.0
2023-02-23,12.96,12.96,12.96,12.96,76,12.96,12.96,12.96,12.96,76,0.0,1.0
2023-02-24,13.0,13.0033,12.98,12.98,5872,13.0,13.0033,12.98,12.98,5872,0.0,1.0
2023-02-27,12.98,13.035,12.98,13.035,47535,12.98,13.035,12.98,13.035,47535,0.0,1.0
2023-02-28,12.97,13.01,12.96,12.97,6131,12.97,13.01,12.96,12.97,6131,0.0,1.0
2023-03-01,13.0,13.0,13.0,13.0,273,13.0,13.0,13.0,13.0,273,0.0,1.0
2023-03-02,12.9804,13.0,12.87,13.0,11534,12.9804,13.0,12.87,13.0,11534,0.0,1.0
2023-03-03,12.9804,12.9804,12.9804,12.9804,129,12.9804,12.9804,12.9804,12.9804,129,0.0,1.0
2023-03-06,13.0,13.0,13.0,13.0,19199,13.0,13.0,13.0,13.0,19199,0.0,1.0
2023-03-07,13.0,13.0,13.0,13.0,81,13.0,13.0,13.0,13.0,81,0.0,1.0
2023-03-08,12.91,12.91,12.9,12.9,1365,12.91,12.91,12.9,12.9,1365,0.0,1.0
2023-03-09,12.85,12.88,12.85,12.87,5859,12.85,12.88,12.85,12.87,5859,0.0,1.0
2023-03-10,12.51,12.67,12.291,12.3138,11497,12.51,12.67,12.291,12.3138,11497,0.0,1.0
2023-03-13,12.1,12.22,12.0549,12.1633,108564,12.1,12.22,12.0549,12.1633,108564,0.0,1.0
2023-03-14,11.91,11.945,11.9,11.9,6618,11.91,11.945,11.9,11.9,6618,0.0,1.0
2023-03-15,11.5,12.2603,11.5,12.0001,6855,11.5,12.2603,11.5,12.0001,6855,0.0,1.0
2023-03-16,11.75,11.84,11.6486,11.6486,1360,11.75,11.84,11.6486,11.6486,1360,0.0,1.0
2023-03-17,12.41,12.41,11.5279,11.5279,37735,12.41,12.41,11.5279,11.5279,37735,0.0,1.0
2023-03-20,12.42,12.42,11.95,12.12,8563,12.42,12.42,11.95,12.12,8563,0.0,1.0
2023-03-21,12.34,12.34,12.06,12.16,4814,12.34,12.34,12.06,12.16,4814,0.0,1.0
2023-03-22,12.23,12.23,12.23,12.23,216,12.23,12.23,12.23,12.23,216,0.0,1.0
2023-03-23,12.0,12.2,12.0,12.2,18610,12.0,12.2,12.0,12.2,18610,0.0,1.0
2023-03-24,12.1,12.1,12.01,12.01,10793,12.1,12.1,12.01,12.01,10793,0.0,1.0
2023-03-27,12.1,12.1,12.1,12.1,316,12.1,12.1,12.1,12.1,316,0.0,1.0
2023-03-28,11.74,12.06,11.72,12.01,4913,11.74,12.06,11.72,12.01,4913,0.0,1.0
2023-03-29,11.71,11.71,11.71,11.71,162,11.71,11.71,11.71,11.71,162,0.0,1.0
2023-03-30,11.64,11.7,11.64,11.7,1658,11.64,11.7,11.64,11.7,1658,0.0,1.0
2023-03-31,11.5,11.64,11.5,11.6022,6079,11.5,11.64,11.5,11.6022,6079,0.0,1.0
2023-04-03,11.5,11.5,11.5,11.5,23,11.5,11.5,11.5,11.5,23,0.0,1.0
2023-04-04,11.73,11.7399,11.5,11.5,3644,11.73,11.7399,11.5,11.5,3644,0.0,1.0
2023-04-05,11.4,11.595,11.4,11.5,5101,11.4,11.595,11.4,11.5,5101,0.0,1.0
2023-04-06,11.55,11.607,11.55,11.555,1975,11.55,11.607,11.55,11.555,1975,0.0,1.0
2023-04-10,11.4996,11.5,11.28,11.4,11002,11.4996,11.5,11.28,11.4,11002,0.0,1.0
2023-04-11,11.4996,11.4996,11.4996,11.4996,24,11.4996,11.4996,11.4996,11.4996,24,0.0,1.0
2023-04-12,11.23,11.23,11.23,11.23,1029,11.23,11.23,11.23,11.23,1029,0.0,1.0
2023-04-13,11.35,11.4899,11.24,11.24,4532,11.35,11.4899,11.24,11.24,4532,0.0,1.0
2023-04-14,11.26,11.2605,11.26,11.2605,13115,11.26,11.2605,11.26,11.2605,13115,0.0,1.0
2023-04-17,11.2,11.34,11.2,11.34,15334,11.2,11.34,11.2,11.34,15334,0.0,1.0
2023-04-18,11.2,11.2,11.2,11.2,1,11.2,11.2,11.2,11.2,1,0.0,1.0
2023-04-19,11.25,11.25,11.0,11.2,12522,11.25,11.25,11.0,11.2,12522,0.0,1.0
2023-04-20,11.25,11.25,11.2,11.2,22302,11.25,11.25,11.2,11.2,22302,0.0,1.0
2023-04-21,11.25,11.25,11.25,11.25,64,11.25,11.25,11.25,11.25,64,0.0,1.0
2023-04-24,11.17,11.17,11.16,11.165,2659,11.17,11.17,11.16,11.165,2659,0.0,1.0
2023-04-25,11.09,11.09,11.0,11.01,9834,11.09,11.09,11.0,11.01,9834,0.0,1.0
2023-04-26,10.81,10.8293,10.8,10.8293,2760,10.81,10.8293,10.8,10.8293,2760,0.0,1.0
2023-04-27,10.75,10.94,10.5,10.94,22468,10.75,10.94,10.5,10.94,22468,0.0,1.0
2023-04-28,10.8499,10.8499,10.7,10.72,2633,10.8499,10.8499,10.7,10.72,2633,0.0,1.0
2023-05-01,10.86,11.0599,10.8,10.8,9058,10.86,11.0599,10.8,10.8,9058,0.0,1.0
2023-05-02,10.14,10.6429,10.11,10.53,63013,10.14,10.6429,10.11,10.53,63013,0.0,1.0
2023-05-03,9.5,10.15,9.5,10.15,24777,9.5,10.15,9.5,10.15,24777,0.0,1.0
2023-05-04,9.5,9.78,9.3,9.5,36773,9.5,9.78,9.3,9.5,36773,0.0,1.0
2023-05-05,9.65,9.9752,9.4877,9.5,11382,9.65,9.9752,9.4877,9.5,11382,0.0,1.0
2023-05-08,9.565,9.75,9.51,9.65,26440,9.565,9.75,9.51,9.65,26440,0.0,1.0
2023-05-09,9.4,9.515,9.37,9.44,25543,9.4,9.515,9.37,9.44,25543,0.0,1.0
2023-05-10,9.33,9.42,9.26,9.4,13488,9.33,9.42,9.26,9.4,13488,0.0,1.0
2023-05-11,9.5601,9.6,9.26,9.26,5440,9.5601,9.6,9.26,9.26,5440,0.0,1.0
2023-05-12,9.795,9.8101,9.51,9.51,5613,9.795,9.8101,9.51,9.51,5613,0.0,1.0
2023-05-15,9.795,9.795,9.795,9.795,193,9.795,9.795,9.795,9.795,193,0.0,1.0
2023-05-16,9.9807,10.01,9.53,9.77,15601,9.9807,10.01,9.53,9.77,15601,0.0,1.0
2023-05-17,9.9807,9.9807,9.9807,9.9807,273,9.9807,9.9807,9.9807,9.9807,273,0.0,1.0
2023-05-18,10.489,10.489,9.99,9.99,4721,10.489,10.489,9.99,9.99,4721,0.0,1.0
2023-05-19,10.34,10.34,10.325,10.325,1256,10.34,10.34,10.325,10.325,1256,0.0,1.0
2023-05-22,10.32,10.5,10.32,10.47,4288,10.32,10.5,10.32,10.47,4288,0.0,1.0
2023-05-23,10.5302,10.5403,10.37,10.37,3247,10.5302,10.5403,10.37,10.37,3247,0.0,1.0
2023-05-24,10.42,10.48,10.36,10.38,1900,10.42,10.48,10.36,10.38,1900,0.0,1.0
2023-05-25,10.36,10.4448,10.36,10.37,636,10.36,10.4448,10.36,10.37,636,0.0,1.0
2023-05-26,10.5,10.66,10.5,10.66,2328,10.5,10.66,10.5,10.66,2328,0.0,1.0
2023-05-30,10.46,10.51,10.46,10.51,751,10.46,10.51,10.46,10.51,751,0.0,1.0
2023-05-31,10.36,10.46,10.36,10.46,2212,10.36,10.46,10.36,10.46,2212,0.0,1.0
2023-06-01,10.4,10.49,10.4,10.49,572,10.4,10.49,10.4,10.49,572,0.0,1.0
2023-06-02,10.77,10.8,10.6253,10.8,746,10.77,10.8,10.6253,10.8,746,0.0,1.0
2023-06-05,10.36,10.36,10.36,10.36,313,10.36,10.36,10.36,10.36,313,0.0,1.0
2023-06-06,10.4,10.62,10.4,10.62,1484,10.4,10.62,10.4,10.62,1484,0.0,1.0
2023-06-07,10.48,10.6401,10.48,10.48,6570,10.48,10.6401,10.48,10.48,6570,0.0,1.0
2023-06-08,10.5688,10.73,10.38,10.38,1915,10.5688,10.73,10.38,10.38,1915,0.0,1.0
2023-06-09,10.56,10.6214,10.5,10.5,1016,10.56,10.6214,10.5,10.5,1016,0.0,1.0
2023-06-12,10.63,10.75,10.51,10.75,20354,10.63,10.75,10.51,10.75,20354,0.0,1.0
2023-06-13,10.51,10.7,10.51,10.51,1735,10.51,10.7,10.51,10.51,1735,0.0,1.0
2023-06-14,10.72,10.72,10.52,10.52,1245,10.72,10.72,10.52,10.52,1245,0.0,1.0
2023-06-15,10.79,11.0,10.79,11.0,1543,10.79,11.0,10.79,11.0,1543,0.0,1.0
2023-06-16,11.0,11.0,10.61,10.6178,11239,11.0,11.0,10.61,10.6178,11239,0.0,1.0
2023-06-20,10.755,11.19,10.755,11.0,6342,10.755,11.19,10.755,11.0,6342,0.0,1.0
2023-06-21,10.755,10.755,10.755,10.755,118,10.755,10.755,10.755,10.755,118,0.0,1.0
2023-06-22,10.755,10.755,10.755,10.755,102,10.755,10.755,10.755,10.755,102,0.0,1.0
2023-06-23,10.31,10.5026,10.3083,10.5,11989,10.31,10.5026,10.3083,10.5,11989,0.0,1.0
2023-06-26,10.83,10.83,10.3,10.51,12425,10.83,10.83,10.3,10.51,12425,0.0,1.0
2023-06-27,11.08,11.08,10.7001,10.9,10938,11.08,11.08,10.7001,10.9,10938,0.0,1.0
2023-06-28,11.02,11.135,10.65,10.65,5038,11.02,11.135,10.65,10.65,5038,0.0,1.0
2023-06-29,11.18,11.2,10.82,10.82,4587,11.18,11.2,10.82,10.82,4587,0.0,1.0
2023-06-30,11.03,11.3,11.03,11.3,1676,11.03,11.3,11.03,11.3,1676,0.0,1.0
2023-07-03,11.32,11.32,11.11,11.11,4396,11.32,11.32,11.11,11.11,4396,0.0,1.0
2023-07-05,11.19,11.35,11.06,11.06,4560,11.19,11.35,11.06,11.06,4560,0.0,1.0
2023-07-06,11.16,11.34,11.08,11.08,3672,11.16,11.34,11.08,11.08,3672,0.0,1.0
2023-07-07,11.31,11.4,11.1,11.16,3526,11.31,11.4,11.1,11.16,3526,0.0,1.0
2023-07-10,11.5,11.5,11.28,11.29,3079,11.5,11.5,11.28,11.29,3079,0.0,1.0
2023-07-11,11.5,11.5001,11.4,11.5001,3085,11.5,11.5001,11.4,11.5001,3085,0.0,1.0
2023-07-12,11.9,12.0,11.53,11.53,20986,11.9,12.0,11.53,11.53,20986,0.0,1.0
2023-07-13,11.76,12.05,11.76,11.84,13598,11.76,12.05,11.76,11.84,13598,0.0,1.0
2023-07-14,11.91,12.02,11.71,11.71,7475,11.91,12.02,11.71,11.71,7475,0.0,1.0
2023-07-17,11.83,11.83,11.83,11.83,227,11.83,11.83,11.83,11.83,227,0.0,1.0
2023-07-18,12.29,12.5,11.8501,12.32,11089,12.29,12.5,11.8501,12.32,11089,0.0,1.0
2023-07-19,12.39,12.39,12.3,12.3,5773,12.39,12.39,12.3,12.3,5773,0.0,1.0
2023-07-20,12.41,12.52,12.39,12.39,5762,12.41,12.52,12.39,12.39,5762,0.0,1.0
2023-07-21,12.51,12.71,12.5,12.5,9544,12.51,12.71,12.5,12.5,9544,0.0,1.0
2023-07-24,12.55,12.5838,12.55,12.56,4219,12.55,12.5838,12.55,12.56,4219,0.0,1.0
2023-07-25,12.55,12.55,12.55,12.55,382,12.55,12.55,12.55,12.55,382,0.0,1.0
2023-07-26,12.55,12.61,12.2,12.23,5715,12.55,12.61,12.2,12.23,5715,0.0,1.0
2023-07-27,12.71,12.71,12.3,12.3,6613,12.71,12.71,12.3,12.3,6613,0.0,1.0
2023-07-28,12.32,12.71,12.27,12.55,8456,12.32,12.71,12.27,12.55,8456,0.0,1.0
2023-07-31,12.33,12.33,12.255,12.255,823,12.33,12.33,12.255,12.255,823,0.0,1.0
2023-08-01,12.34,12.3594,12.22,12.23,2701,12.34,12.3594,12.22,12.23,2701,0.0,1.0
2023-08-02,12.02,12.28,12.02,12.1,3052,12.02,12.28,12.02,12.1,3052,0.0,1.0
2023-08-03,12.08,12.28,12.08,12.15,6703,12.08,12.28,12.08,12.15,6703,0.0,1.0
2023-08-04,12.08,12.08,12.08,12.08,201,12.08,12.08,12.08,12.08,201,0.0,1.0
2023-08-07,12.06,12.09,12.06,12.09,1994,12.06,12.09,12.06,12.09,1994,0.0,1.0
2023-08-08,11.85,12.1,11.85,12.0701,10343,11.85,12.1,11.85,12.0701,10343,0.0,1.0
2023-08-09,11.75,11.85,11.75,11.85,3827,11.75,11.85,11.75,11.85,3827,0.0,1.0
2023-08-10,11.9,11.9,11.75,11.75,10425,11.9,11.9,11.75,11.75,10425,0.0,1.0
2023-08-11,11.85,11.85,11.8457,11.8457,1444,11.85,11.85,11.8457,11.8457,1444,0.0,1.0
2023-08-14,11.85,11.85,11.85,11.85,38,11.85,11.85,11.85,11.85,38,0.0,1.0
2023-08-15,12.0,12.03,11.6381,11.96,18384,12.0,12.03,11.6381,11.96,18384,0.0,1.0
2023-08-16,12.0,12.0,12.0,12.0,7,12.0,12.0,12.0,12.0,7,0.0,1.0
2023-08-17,11.6747,11.6747,11.6747,11.6747,831,11.6747,11.6747,11.6747,11.6747,831,0.0,1.0
2023-08-18,11.6747,11.6747,11.6747,11.6747,168,11.6747,11.6747,11.6747,11.6747,168,0.0,1.0
2023-08-21,11.6747,11.6747,11.6747,11.6747,186,11.6747,11.6747,11.6747,11.6747,186,0.0,1.0
2023-08-22,11.5,11.53,11.45,11.53,24623,11.5,11.53,11.45,11.53,24623,0.0,1.0
2023-08-23,11.66,11.68,11.435,11.64,3171,11.66,11.68,11.435,11.64,3171,0.0,1.0
2023-08-24,11.89,11.89,11.36,11.36,2810,11.89,11.89,11.36,11.36,2810,0.0,1.0
2023-08-25,11.75,11.85,11.69,11.69,8976,11.75,11.85,11.69,11.69,8976,0.0,1.0
2023-08-28,11.85,11.85,11.6,11.6,1423,11.85,11.85,11.6,11.6,1423,0.0,1.0
2023-08-29,11.75,11.75,11.75,11.75,679,11.75,11.75,11.75,11.75,679,0.0,1.0
2023-08-30,11.8,12.2,11.8,11.95,10656,11.8,12.2,11.8,11.95,10656,0.0,1.0
2023-08-31,12.0,12.0,11.765,11.8,5327,12.0,12.0,11.765,11.8,5327,0.0,1.0
2023-09-01,12.05,12.11,12.0,12.0,4501,12.05,12.11,12.0,12.0,4501,0.0,1.0
2023-09-05,11.99,12.0,11.35,11.96,4012,11.99,12.0,11.35,11.96,4012,0.0,1.0
2023-09-06,11.75,12.3,11.75,12.18,33633,11.75,12.3,11.75,12.18,33633,0.0,1.0
2023-09-07,11.9,11.9,11.85,11.85,5332,11.9,11.9,11.85,11.85,5332,0.0,1.0
2023-09-08,11.96,12.3,11.85,12.02,4603,11.96,12.3,11.85,12.02,4603,0.0,1.0
2023-09-11,12.27,12.29,12.0,12.0,7614,12.27,12.29,12.0,12.0,7614,0.0,1.0
2023-09-12,11.53,12.2,11.53,11.85,2689,11.53,12.2,11.53,11.85,2689,0.0,1.0
2023-09-13,11.52,12.14,11.52,12.14,3078,11.52,12.14,11.52,12.14,3078,0.0,1.0
2023-09-14,11.62,12.18,11.62,12.18,2748,11.62,12.18,11.62,12.18,2748,0.0,1.0
2023-09-15,12.21,12.21,11.56,11.7,10543,12.21,12.21,11.56,11.7,10543,0.0,1.0
2023-09-18,12.12,12.21,11.88,11.8953,1829,12.12,12.21,11.88,11.8953,1829,0.0,1.0
2023-09-19,12.1,12.1,12.06,12.06,1731,12.1,12.1,12.06,12.06,1731,0.0,1.0
2023-09-20,12.01,12.16,12.01,12.16,2010,12.01,12.16,12.01,12.16,2010,0.0,1.0
2023-09-21,11.85,12.17,11.85,12.17,2171,11.85,12.17,11.85,12.17,2171,0.0,1.0
2023-09-22,11.86,11.99,11.81,11.81,2321,11.86,11.99,11.81,11.81,2321,0.0,1.0
2023-09-25,11.86,11.99,11.86,11.99,2144,11.86,11.99,11.86,11.99,2144,0.0,1.0
2023-09-26,11.85,11.98,11.85,11.96,1839,11.85,11.98,11.85,11.96,1839,0.0,1.0
2023-09-27,11.76,11.97,11.76,11.97,1257,11.76,11.97,11.76,11.97,1257,0.0,1.0
2023-09-28,11.39,11.75,11.33,11.75,2491,11.39,11.75,11.33,11.75,2491,0.0,1.0
2023-09-29,12.06,12.06,11.48,11.575,8722,12.06,12.06,11.48,11.575,8722,0.0,1.0
2023-10-02,11.85,11.85,11.7,11.725,1458,11.85,11.85,11.7,11.725,1458,0.0,1.0
2023-10-03,11.85,11.85,11.85,11.85,32,11.85,11.85,11.85,11.85,32,0.0,1.0
2023-10-04,11.85,11.85,11.85,11.85,553,11.85,11.85,11.85,11.85,553,0.0,1.0
2023-10-05,11.85,11.85,11.85,11.85,487,11.85,11.85,11.85,11.85,487,0.0,1.0
2023-10-06,11.75,11.75,11.28,11.28,419,11.75,11.75,11.28,11.28,419,0.0,1.0
2023-10-09,11.75,11.75,11.75,11.75,7,11.75,11.75,11.75,11.75,7,0.0,1.0
2023-10-10,11.6,11.61,11.6,11.6,6500,11.6,11.61,11.6,11.6,6500,0.0,1.0
2023-10-11,11.34,11.6,11.34,11.6,1691,11.34,11.6,11.34,11.6,1691,0.0,1.0
2023-10-12,11.45,11.5,11.35,11.35,2847,11.45,11.5,11.35,11.35,2847,0.0,1.0
2023-10-13,11.32,11.49,11.32,11.45,2287,11.32,11.49,11.32,11.45,2287,0.0,1.0
2023-10-16,11.35,11.4,11.35,11.4,2303,11.35,11.4,11.35,11.4,2303,0.0,1.0
2023-10-17,11.26,11.7,11.26,11.7,3957,11.26,11.7,11.26,11.7,3957,0.0,1.0
2023-10-18,11.29,11.35,11.255,11.35,2341,11.29,11.35,11.255,11.35,2341,0.0,1.0
2023-10-19,11.31,11.315,11.31,11.315,750,11.31,11.315,11.31,11.315,750,0.0,1.0
2023-10-20,11.31,11.31,11.31,11.31,30,11.31,11.31,11.31,11.31,30,0.0,1.0
2023-10-23,11.05,11.05,11.05,11.05,594,11.05,11.05,11.05,11.05,594,0.0,1.0
2023-10-24,11.05,11.05,11.025,11.05,1147,11.05,11.05,11.025,11.05,1147,0.0,1.0
2023-10-25,11.25,11.25,11.13,11.24,8784,11.25,11.25,11.13,11.24,8784,0.0,1.0
2023-10-26,11.25,11.25,11.25,11.25,118,11.25,11.25,11.25,11.25,118,0.0,1.0
2023-10-27,11.25,11.25,11.25,11.25,18,11.25,11.25,11.25,11.25,18,0.0,1.0
2023-10-30,11.15,11.15,11.15,11.15,1439,11.15,11.15,11.15,11.15,1439,0.0,1.0
2023-10-31,11.04,11.05,10.83,11.01,83945,11.04,11.05,10.83,11.01,83945,0.0,1.0
2023-11-01,11.21,11.21,11.21,11.21,2001,11.21,11.21,11.21,11.21,2001,0.0,1.0
2023-11-02,11.3,11.35,11.28,11.35,1234,11.3,11.35,11.28,11.35,1234,0.0,1.0
2023-11-03,11.04,11.4,11.04,11.35,3926,11.04,11.4,11.04,11.35,3926,0.0,1.0
2023-11-06,11.07,11.1,11.06,11.1,9990,11.07,11.1,11.06,11.1,9990,0.0,1.0
2023-11-07,11.02,11.04,10.95,11.01,7222,11.02,11.04,10.95,11.01,7222,0.0,1.0
2023-11-08,11.02,11.02,11.02,11.02,169,11.02,11.02,11.02,11.02,169,0.0,1.0
2023-11-09,10.96,11.01,10.96,11.0,5628,10.96,11.01,10.96,11.0,5628,0.0,1.0
2023-11-10,11.095,11.095,10.95,10.95,1039,11.095,11.095,10.95,10.95,1039,0.0,1.0
2023-11-13,10.71,10.86,10.71,10.86,572,10.71,10.86,10.71,10.86,572,0.0,1.0
2023-11-14,11.1,11.1,10.92,10.92,946,11.1,11.1,10.92,10.92,946,0.0,1.0
2023-11-15,11.0,11.1,11.0,11.1,4457,11.0,11.1,11.0,11.1,4457,0.0,1.0
2023-11-16,11.0,11.0,11.0,11.0,40,11.0,11.0,11.0,11.0,40,0.0,1.0
2023-11-17,11.0,11.0,11.0,11.0,40,11.0,11.0,11.0,11.0,40,0.0,1.0
2023-11-20,11.0,11.0,11.0,11.0,34,11.0,11.0,11.0,11.0,34,0.0,1.0
2023-11-21,11.08,11.24,11.08,11.24,2073,11.08,11.24,11.08,11.24,2073,0.0,1.0
2023-11-22,11.08,11.08,11.08,11.08,183,11.08,11.08,11.08,11.08,183,0.0,1.0
2023-11-24,11.08,11.08,11.08,11.08,397,11.08,11.08,11.08,11.08,397,0.0,1.0
2023-11-27,11.0,11.3,11.0,11.3,1666,11.0,11.3,11.0,11.3,1666,0.0,1.0
2023-11-28,11.1,11.15,11.1,11.15,590,11.1,11.15,11.1,11.15,590,0.0,1.0
2023-11-29,11.03,11.03,11.03,11.03,209,11.03,11.03,11.03,11.03,209,0.0,1.0
2023-11-30,11.05,11.07,11.05,11.07,383,11.05,11.07,11.05,11.07,383,0.0,1.0
2023-12-01,11.3,11.3,11.09,11.18,7324,11.3,11.3,11.09,11.18,7324,0.0,1.0
2023-12-04,11.0,11.11,11.0,11.1,7520,11.0,11.11,11.0,11.1,7520,0.0,1.0
2023-12-05,11.18,11.18,11.18,11.18,516,11.18,11.18,11.18,11.18,516,0.0,1.0
2023-12-06,10.91,10.93,10.91,10.92,1057,10.91,10.93,10.91,10.92,1057,0.0,1.0
2023-12-07,10.95,10.95,10.95,10.95,327,10.95,10.95,10.95,10.95,327,0.0,1.0
2023-12-08,10.95,11.0,10.95,11.0,374,10.95,11.0,10.95,11.0,374,0.0,1.0
2023-12-11,10.95,10.95,10.95,10.95,29,10.95,10.95,10.95,10.95,29,0.0,1.0
2023-12-12,10.71,11.2299,10.71,11.2299,2420,10.71,11.2299,10.71,11.2299,2420,0.0,1.0
2023-12-13,10.95,10.95,10.6,10.71,3325,10.95,10.95,10.6,10.71,3325,0.0,1.0
2023-12-14,11.13,11.18,10.68,11.18,3744,11.13,11.18,10.68,11.18,3744,0.0,1.0
2023-12-15,11.18,11.18,10.6801,10.6801,4616,11.18,11.18,10.6801,10.6801,4616,0.0,1.0
2023-12-18,10.85,11.18,10.7801,11.18,2351,10.85,11.18,10.7801,11.18,2351,0.0,1.0
2023-12-19,10.95,10.955,10.839,10.85,7606,10.95,10.955,10.839,10.85,7606,0.0,1.0
2023-12-20,11.15,11.15,11.15,11.15,584,11.15,11.15,11.15,11.15,584,0.0,1.0
2023-12-21,11.03,11.17,11.03,11.17,2319,11.03,11.17,11.03,11.17,2319,0.0,1.0
2023-12-22,11.055,11.09,11.03,11.03,1848,11.055,11.09,11.03,11.03,1848,0.0,1.0
2023-12-26,11.06,11.08,11.06,11.07,1004,11.06,11.08,11.06,11.07,1004,0.0,1.0
2023-12-27,10.85,10.97,10.85,10.97,2462,10.85,10.97,10.85,10.97,2462,0.0,1.0
2023-12-28,10.73,10.86,10.73,10.86,6614,10.73,10.86,10.73,10.86,6614,0.0,1.0
2023-12-29,10.84,10.9,10.62,10.63,3845,10.84,10.9,10.62,10.63,3845,0.0,1.0
2024-01-02,11.02,11.18,10.9,10.9,12384,11.02,11.18,10.9,10.9,12384,0.0,1.0
2024-01-03,10.9,10.9,10.9,10.9,412,10.9,10.9,10.9,10.9,412,0.0,1.0
2024-01-04,11.29,11.29,10.97,10.97,4571,11.29,11.29,10.97,10.97,4571,0.0,1.0
2024-01-05,11.55,11.55,11.3,11.3,6228,11.55,11.55,11.3,11.3,6228,0.0,1.0
2024-01-08,11.6868,11.69,11.63,11.63,1945,11.6868,11.69,11.63,11.63,1945,0.0,1.0
2024-01-09,12.0,12.0,11.65,11.755,10312,12.0,12.0,11.65,11.755,10312,0.0,1.0
2024-01-10,12.0,12.0301,11.9662,12.0,20950,12.0,12.0301,11.9662,12.0,20950,0.0,1.0
2024-01-11,11.99,12.0515,11.91,11.91,4329,11.99,12.0515,11.91,11.91,4329,0.0,1.0
2024-01-12,11.9572,12.0499,11.955,12.0,17663,11.9572,12.0499,11.955,12.0,17663,0.0,1.0
2024-01-16,11.9744,12.05,11.97,11.99,14376,11.9744,12.05,11.97,11.99,14376,0.0,1.0
2024-01-17,11.99,12.0,11.92,11.98,18835,11.99,12.0,11.92,11.98,18835,0.0,1.0
2024-01-18,11.96,11.96,11.8983,11.8983,1320,11.96,11.96,11.8983,11.8983,1320,0.0,1.0
2024-01-19,11.99,12.0,11.99,11.99,14468,11.99,12.0,11.99,11.99,14468,0.0,1.0
2024-01-22,11.98,12.05,11.98,12.05,9482,11.98,12.05,11.98,12.05,9482,0.0,1.0
2024-01-23,11.89,11.99,11.885,11.99,1067,11.89,11.99,11.885,11.99,1067,0.0,1.0
2024-01-24,11.98,11.99,11.98,11.99,5663,11.98,11.99,11.98,11.99,5663,0.0,1.0
2024-01-25,11.94,11.97,11.8811,11.8811,9307,11.94,11.97,11.8811,11.8811,9307,0.0,1.0
2024-01-26,11.98,11.98,11.86,11.9799,64240,11.98,11.98,11.86,11.9799,64240,0.0,1.0
2024-01-29,12.05,12.05,11.87,11.98,56068,12.05,12.05,11.87,11.98,56068,0.0,1.0
2024-01-30,12.1,12.1,11.985,11.985,6295,12.1,12.1,11.985,11.985,6295,0.0,1.0
2024-01-31,11.9,12.05,11.9,12.02,16861,11.9,12.05,11.9,12.02,16861,0.0,1.0
2024-02-01,11.99,12.0,11.85,12.0,24769,11.99,12.0,11.85,12.0,24769,0.0,1.0
2024-02-02,11.98,11.99,11.98,11.99,402,11.98,11.99,11.98,11.99,402,0.0,1.0
2024-02-05,12.04,12.04,11.84,11.86,1140,12.04,12.04,11.84,11.86,1140,0.0,1.0
2024-02-06,11.9001,12.06,11.8,11.85,13381,11.9001,12.06,11.8,11.85,13381,0.0,1.0
2024-02-07,11.9,11.9,11.9,11.9,397,11.9,11.9,11.9,11.9,397,0.0,1.0
2024-02-08,11.9191,11.9191,11.89,11.89,695,11.9191,11.9191,11.89,11.89,695,0.0,1.0
2024-02-09,11.9191,11.9191,11.9191,11.9191,204,11.9191,11.9191,11.9191,11.9191,204,0.0,1.0
2024-02-12,11.9,12.0314,11.9,12.0314,3148,11.9,12.0314,11.9,12.0314,3148,0.0,1.0
2024-02-13,11.97,11.9777,11.935,11.9777,7369,11.97,11.9777,11.935,11.9777,7369,0.0,1.0
2024-02-14,11.99,12.0,11.99,12.0,27757,11.99,12.0,11.99,12.0,27757,0.0,1.0
2024-02-15,11.99,11.99,11.99,11.99,19,11.99,11.99,11.99,11.99,19,0.0,1.0
2024-02-16,11.91,11.99,11.91,11.99,17522,11.91,11.99,11.91,11.99,17522,0.0,1.0
2024-02-20,11.9,11.99,11.9,11.99,44818,11.9,11.99,11.9,11.99,44818,0.0,1.0
2024-02-21,11.98,11.985,11.93,11.93,947,11.98,11.985,11.93,11.93,947,0.0,1.0
2024-02-22,12.03,12.04,11.85,11.85,7599,12.03,12.04,11.85,11.85,7599,0.0,1.0
2024-02-23,11.98,11.98,11.98,11.98,188,11.98,11.98,11.98,11.98,188,0.0,1.0
2024-02-26,11.97,11.99,11.88,11.99,2294,11.97,11.99,11.88,11.99,2294,0.0,1.0
2024-02-27,11.89,11.93,11.89,11.93,3445,11.89,11.93,11.89,11.93,3445,0.0,1.0
2024-02-28,11.76,11.89,11.75,11.89,25946,11.76,11.89,11.75,11.89,25946,0.0,1.0
2024-02-29,11.75,11.9,11.75,11.9,3638,11.75,11.9,11.75,11.9,3638,0.0,1.0
2024-03-01,11.82,11.82,11.82,11.82,371,11.82,11.82,11.82,11.82,371,0.0,1.0
2024-03-04,11.84,11.9,11.83,11.9,1824,11.84,11.9,11.83,11.9,1824,0.0,1.0
2024-03-05,11.8,11.8,11.75,11.75,2235,11.8,11.8,11.75,11.75,2235,0.0,1.0
2024-03-06,11.76,11.8288,11.76,11.8288,1254,11.76,11.8288,11.76,11.8288,1254,0.0,1.0
2024-03-07,11.8,11.8,11.79,11.8,1479,11.8,11.8,11.79,11.8,1479,0.0,1.0
2024-03-08,11.75,11.7933,11.75,11.79,9102,11.75,11.7933,11.75,11.79,9102,0.0,1.0
2024-03-11,11.75,11.775,11.7,11.75,32791,11.75,11.775,11.7,11.75,32791,0.0,1.0
2024-03-12,11.71,11.7172,11.7,11.7172,3957,11.71,11.7172,11.7,11.7172,3957,0.0,1.0
2024-03-13,11.72,11.72,11.71,11.71,793,11.72,11.72,11.71,11.71,793,0.0,1.0
2024-03-14,11.7,11.7601,11.7,11.72,9576,11.7,11.7601,11.7,11.72,9576,0.0,1.0
2024-03-15,11.79,11.79,11.7,11.7,14841,11.79,11.79,11.7,11.7,14841,0.0,1.0
2024-03-18,11.76,11.83,11.717,11.717,12921,11.76,11.83,11.717,11.717,12921,0.0,1.0
2024-03-19,11.71,11.79,11.7044,11.76,7694,11.71,11.79,11.7044,11.76,7694,0.0,1.0
2024-03-20,11.75,11.75,11.739,11.74,1516,11.75,11.75,11.739,11.74,1516,0.0,1.0
2024-03-21,11.82,12.0464,11.82,11.865,11877,11.82,12.0464,11.82,11.865,11877,0.0,1.0
2024-03-22,11.8,11.8,11.75,11.795,2704,11.8,11.8,11.75,11.795,2704,0.0,1.0
2024-03-25,11.74,11.8134,11.73,11.8,5863,11.74,11.8134,11.73,11.8,5863,0.0,1.0
2024-03-26,11.74,11.74,11.74,11.74,417,11.74,11.74,11.74,11.74,417,0.0,1.0
2024-03-27,11.8399,11.84,11.8,11.8,4019,11.8399,11.84,11.8,11.8,4019,0.0,1.0
2024-03-28,11.85,11.88,11.81,11.81,2155,11.85,11.88,11.81,11.81,2155,0.0,1.0
2024-04-01,11.77,11.88,11.77,11.88,5295,11.77,11.88,11.77,11.88,5295,0.0,1.0
2024-04-02,11.91,11.91,11.91,11.91,764,11.91,11.91,11.91,11.91,764,0.0,1.0
2024-04-03,11.84,11.925,11.65,11.75,32950,11.84,11.925,11.65,11.75,32950,0.0,1.0
2024-04-04,11.87,11.87,11.83,11.84,2107,11.87,11.87,11.83,11.84,2107,0.0,1.0
2024-04-05,11.87,11.87,11.87,11.87,74,11.87,11.87,11.87,11.87,74,0.0,1.0
2024-04-08,11.87,11.87,11.87,11.87,69,11.87,11.87,11.87,11.87,69,0.0,1.0
2024-04-09,11.87,11.87,11.87,11.87,83,11.87,11.87,11.87,11.87,83,0.0,1.0
2024-04-10,11.8301,11.8301,11.8301,11.8301,374,11.8301,11.8301,11.8301,11.8301,374,0.0,1.0
2024-04-11,11.78,11.785,11.735,11.735,10550,11.78,11.785,11.735,11.735,10550,0.0,1.0
2024-04-12,11.74,11.74,11.74,11.74,406,11.74,11.74,11.74,11.74,406,0.0,1.0
2024-04-15,11.73,11.75,11.73,11.75,2539,11.73,11.75,11.73,11.75,2539,0.0,1.0
2024-04-16,11.7,11.75,11.7,11.72,8877,11.7,11.75,11.7,11.72,8877,0.0,1.0
2024-04-17,11.75,11.76,11.71,11.71,10880,11.75,11.76,11.71,11.71,10880,0.0,1.0
2024-04-18,11.77,11.77,11.74,11.74,13410,11.77,11.77,11.74,11.74,13410,0.0,1.0
2024-04-19,11.7579,11.7601,11.7579,11.7601,1498,11.7579,11.7601,11.7579,11.7601,1498,0.0,1.0
2024-04-22,11.76,11.76,11.75,11.76,7058,11.76,11.76,11.75,11.76,7058,0.0,1.0
2024-04-23,11.7608,11.7608,11.7588,11.7588,1185,11.7608,11.7608,11.7588,11.7588,1185,0.0,1.0
2024-04-24,11.7622,11.775,11.75,11.75,16606,11.7622,11.775,11.75,11.75,16606,0.0,1.0
2024-04-25,11.7086,11.75,11.7084,11.75,25815,11.7086,11.75,11.7084,11.75,25815,0.0,1.0
2024-04-26,11.7364,11.7364,11.7364,11.7364,225,11.7364,11.7364,11.7364,11.7364,225,0.0,1.0
2024-04-29,11.7,11.72,11.7,11.72,6283,11.7,11.72,11.7,11.72,6283,0.0,1.0
2024-04-30,11.7,11.713,11.65,11.713,6950,11.7,11.713,11.65,11.713,6950,0.0,1.0
2024-05-01,11.7,11.7,11.7,11.7,756,11.7,11.7,11.7,11.7,756,0.0,1.0
2024-05-02,11.75,11.8,11.6999,11.7,7446,11.75,11.8,11.6999,11.7,7446,0.0,1.0
2024-05-03,11.71,11.73,11.71,11.73,564,11.71,11.73,11.71,11.73,564,0.0,1.0
2024-05-06,11.7,11.73,11.7,11.73,7134,11.7,11.73,11.7,11.73,7134,0.0,1.0
2024-05-07,11.7,11.7142,11.7,11.7142,2908,11.7,11.7142,11.7,11.7142,2908,0.0,1.0
2024-05-08,11.73,11.73,11.7,11.7,9713,11.73,11.73,11.7,11.7,9713,0.0,1.0
2024-05-09,11.73,11.73,11.73,11.73,11940,11.73,11.73,11.73,11.73,11940,0.0,1.0
2024-05-10,11.6857,11.72,11.66,11.7,17083,11.6857,11.72,11.66,11.7,17083,0.0,1.0
2024-05-13,11.685,11.693,11.685,11.693,5241,11.685,11.693,11.685,11.693,5241,0.0,1.0
2024-05-14,11.695,11.725,11.69,11.69,13439,11.695,11.725,11.69,11.69,13439,0.0,1.0
2024-05-15,11.7,11.7,11.66,11.665,4829,11.7,11.7,11.66,11.665,4829,0.0,1.0
2024-05-16,11.67,11.67,11.67,11.67,737,11.67,11.67,11.67,11.67,737,0.0,1.0
2024-05-17,11.66,11.735,11.66,11.68,3769,11.66,11.735,11.66,11.68,3769,0.0,1.0
2024-05-20,11.7285,11.73,11.72,11.725,6409,11.7285,11.73,11.72,11.725,6409,0.0,1.0
2024-05-21,11.685,11.7,11.67,11.7,7859,11.685,11.7,11.67,11.7,7859,0.0,1.0
2024-05-22,11.6726,11.68,11.6715,11.68,679,11.6726,11.68,11.6715,11.68,679,0.0,1.0
2024-05-23,11.6832,11.69,11.675,11.68,1059,11.6832,11.69,11.675,11.68,1059,0.0,1.0
2024-05-24,11.69,11.69,11.6799,11.6799,500,11.69,11.69,11.6799,11.6799,500,0.0,1.0
2024-05-28,11.66,11.66,11.65,11.6501,6012,11.66,11.66,11.65,11.6501,6012,0.0,1.0
2024-05-29,11.6801,11.69,11.68,11.69,4646,11.6801,11.69,11.68,11.69,4646,0.0,1.0
2024-05-30,11.66,11.662,11.65,11.65,7126,11.66,11.662,11.65,11.65,7126,0.0,1.0
2024-05-31,11.66,11.68,11.66,11.67,1878,11.66,11.68,11.66,11.67,1878,0.0,1.0
2024-06-03,11.67,11.672,11.635,11.66,19327,11.67,11.672,11.635,11.66,19327,0.0,1.0
2024-06-04,11.6116,11.6116,11.6116,11.6116,429,11.6116,11.6116,11.6116,11.6116,429,0.0,1.0
2024-06-05,11.6116,11.6116,11.6116,11.6116,14,11.6116,11.6116,11.6116,11.6116,14,0.0,1.0
2024-06-06,11.6,11.64,11.6,11.6354,16395,11.6,11.64,11.6,11.6354,16395,0.0,1.0
2024-06-07,11.625,11.64,11.6,11.6,5907,11.625,11.64,11.6,11.6,5907,0.0,1.0
2024-06-10,11.57,11.61,11.57,11.61,11724,11.57,11.61,11.57,11.61,11724,0.0,1.0
2024-06-11,11.57,11.61,11.55,11.55,8466,11.57,11.61,11.55,11.55,8466,0.0,1.0
2024-06-12,11.55,11.5601,11.55,11.56,3038,11.55,11.5601,11.55,11.56,3038,0.0,1.0
2024-06-13,11.5603,11.58,11.5603,11.57,3346,11.5603,11.58,11.5603,11.57,3346,0.0,1.0
2024-06-14,11.58,11.6,11.58,11.58,14524,11.58,11.6,11.58,11.58,14524,0.0,1.0
2024-06-17,11.6,11.61,11.57,11.57,3432,11.6,11.61,11.57,11.57,3432,0.0,1.0
2024-06-18,11.64,11.64,11.58,11.58,5867,11.64,11.64,11.58,11.58,5867,0.0,1.0
2024-06-20,11.6,11.6399,11.58,11.6399,3401,11.6,11.6399,11.58,11.6399,3401,0.0,1.0
2024-06-21,11.46,11.62,11.46,11.5999,45601,11.46,11.62,11.46,11.5999,45601,0.0,1.0
2024-06-24,11.59,11.59,11.5644,11.58,4798,11.59,11.59,11.5644,11.58,4798,0.0,1.0
2024-06-25,11.5833,11.59,11.5,11.5806,11067,11.5833,11.59,11.5,11.5806,11067,0.0,1.0
2024-06-26,11.5799,11.58,11.51,11.55,5037,11.5799,11.58,11.51,11.55,5037,0.0,1.0
2024-06-27,11.55,11.56,11.26,11.26,10268,11.55,11.56,11.26,11.26,10268,0.0,1.0
2024-06-28,11.58,11.5899,11.55,11.5899,7182,11.58,11.5899,11.55,11.5899,7182,0.0,1.0
2024-07-01,11.5698,11.5799,11.33,11.5119,3036,11.5698,11.5799,11.33,11.5119,3036,0.0,1.0
2024-07-02,11.5,11.57,11.3213,11.3213,7438,11.5,11.57,11.3213,11.3213,7438,0.0,1.0
2024-07-03,11.5699,11.57,11.3,11.3,1709,11.5699,11.57,11.3,11.3,1709,0.0,1.0
2024-07-05,11.54,11.57,11.377,11.5101,5514,11.54,11.57,11.377,11.5101,5514,0.0,1.0
2024-07-08,11.4,11.54,11.4,11.54,20346,11.4,11.54,11.4,11.54,20346,0.0,1.0
2024-07-09,11.51,11.51,11.315,11.315,4435,11.51,11.51,11.315,11.315,4435,0.0,1.0
2024-07-10,11.65,11.69,11.4,11.4,18636,11.65,11.69,11.4,11.4,18636,0.0,1.0
2024-07-11,11.64,11.64,11.48,11.48,11074,11.64,11.64,11.48,11.48,11074,0.0,1.0
2024-07-12,11.69,11.69,11.54,11.54,24131,11.69,11.69,11.54,11.54,24131,0.0,1.0
2024-07-15,11.75,11.75,11.67,11.685,38582,11.75,11.75,11.67,11.685,38582,0.0,1.0
2024-07-16,11.8966,11.9,11.7445,11.7445,44606,11.8966,11.9,11.7445,11.7445,44606,0.0,1.0
2024-07-17,11.76,12.0,11.76,11.88,11391,11.76,12.0,11.76,11.88,11391,0.0,1.0
2024-07-18,11.88,12.0,11.88,11.98,5850,11.88,12.0,11.88,11.98,5850,0.0,1.0
2024-07-19,11.89,11.97,11.89,11.97,8923,11.89,11.97,11.89,11.97,8923,0.0,1.0
2024-07-22,11.98,11.98,11.95,11.95,11665,11.98,11.98,11.95,11.95,11665,0.0,1.0
2024-07-23,11.91,11.98,11.91,11.98,6878,11.91,11.98,11.91,11.98,6878,0.0,1.0
2024-07-24,12.02,12.02,11.98,11.98,9075,12.02,12.02,11.98,11.98,9075,0.0,1.0
2024-07-25,11.976,12.0,11.976,11.9999,4906,11.976,12.0,11.976,11.9999,4906,0.0,1.0
2024-07-26,11.9753,12.0,11.95,11.98,11008,11.9753,12.0,11.95,11.98,11008,0.0,1.0
2024-07-29,11.95,12.05,11.95,11.9632,2076,11.95,12.05,11.95,11.9632,2076,0.0,1.0
2024-07-30,12.05,12.05,11.96,11.96,955,12.05,12.05,11.96,11.96,955,0.0,1.0
2024-07-31,12.0499,12.05,12.0,12.05,6701,12.0499,12.05,12.0,12.05,6701,0.0,1.0
2024-08-01,12.05,12.1,12.02,12.08,4300,12.05,12.1,12.02,12.08,4300,0.0,1.0
2024-08-02,11.99,12.01,11.99,12.01,2254,11.99,12.01,11.99,12.01,2254,0.0,1.0
2024-08-05,11.8,11.9,11.77,11.77,1332,11.8,11.9,11.77,11.77,1332,0.0,1.0
2024-08-06,11.8,11.8,11.8,11.8,6,11.8,11.8,11.8,11.8,6,0.0,1.0
2024-08-07,11.75,11.75,11.58,11.58,537,11.75,11.75,11.58,11.58,537,0.0,1.0
2024-08-08,11.76,11.8002,11.76,11.8,1705,11.76,11.8002,11.76,11.8,1705,0.0,1.0
2024-08-09,11.76,11.76,11.76,11.76,5,11.76,11.76,11.76,11.76,5,0.0,1.0
2024-08-12,11.798,11.86,11.61,11.86,8540,11.798,11.86,11.61,11.86,8540,0.0,1.0
2024-08-13,11.7635,11.84,11.65,11.84,3822,11.7635,11.84,11.65,11.84,3822,0.0,1.0
2024-08-14,11.7635,11.7635,11.7635,11.7635,33,11.7635,11.7635,11.7635,11.7635,33,0.0,1.0
2024-08-15,11.7601,11.7601,11.6201,11.6201,1537,11.7601,11.7601,11.6201,11.6201,1537,0.0,1.0
2024-08-16,11.7601,11.7601,11.7601,11.7601,30,11.7601,11.7601,11.7601,11.7601,30,0.0,1.0
2024-08-19,11.75,11.7975,11.75,11.75,7204,11.75,11.7975,11.75,11.75,7204,0.0,1.0
2024-08-20,11.78,11.83,11.7513,11.7784,3559,11.78,11.83,11.7513,11.7784,3559,0.0,1.0
2024-08-21,11.78,11.83,11.78,11.83,2450,11.78,11.83,11.78,11.83,2450,0.0,1.0
2024-08-22,11.69,11.77,11.69,11.77,3450,11.69,11.77,11.69,11.77,3450,0.0,1.0
2024-08-23,11.65,11.654,11.65,11.654,1485,11.65,11.654,11.65,11.654,1485,0.0,1.0
2024-08-26,11.72,11.72,11.55,11.6,2752,11.72,11.72,11.55,11.6,2752,0.0,1.0
2024-08-27,11.6277,11.78,11.573,11.664,1763,11.6277,11.78,11.573,11.664,1763,0.0,1.0
2024-08-28,11.6,11.6,11.56,11.59,3190,11.6,11.6,11.56,11.59,3190,0.0,1.0
2024-08-29,11.7353,11.7353,11.65,11.66,5273,11.7353,11.7353,11.65,11.66,5273,0.0,1.0
2024-08-30,11.67,11.75,11.67,11.75,8908,11.67,11.75,11.67,11.75,8908,0.0,1.0
2024-09-03,11.53,11.68,11.53,11.67,10351,11.53,11.68,11.53,11.67,10351,0.0,1.0
2024-09-04,10.93,11.5709,10.93,11.56,21648,10.93,11.5709,10.93,11.56,21648,0.0,1.0
2024-09-05,10.965,11.15,10.85,11.15,7758,10.965,11.15,10.85,11.15,7758,0.0,1.0
2024-09-06,10.87,10.9936,10.8501,10.8501,4219,10.87,10.9936,10.8501,10.8501,4219,0.0,1.0
2024-09-09,11.02,11.055,11.01,11.05,3531,11.02,11.055,11.01,11.05,3531,0.0,1.0
2024-09-10,11.04,11.04,10.83,10.8576,12327,11.04,11.04,10.83,10.8576,12327,0.0,1.0
2024-09-11,11.03,11.03,10.78,10.96,5276,11.03,11.03,10.78,10.96,5276,0.0,1.0
2024-09-12,10.91,11.002,10.9,10.91,7469,10.91,11.002,10.9,10.91,7469,0.0,1.0
2024-09-13,10.9,11.0,10.8,11.0,17649,10.9,11.0,10.8,11.0,17649,0.0,1.0
2024-09-16,10.98,10.98,10.85,10.9066,19792,10.98,10.98,10.85,10.9066,19792,0.0,1.0
2024-09-17,10.87,11.0999,10.87,10.95,8831,10.87,11.0999,10.87,10.95,8831,0.0,1.0
2024-09-18,11.05,11.125,10.8,10.84,19708,11.05,11.125,10.8,10.84,19708,0.0,1.0
2024-09-19,11.0,11.15,10.86,10.86,14993,11.0,11.15,10.86,10.86,14993,0.0,1.0
2024-09-20,11.11,11.18,10.95,10.95,37016,11.11,11.18,10.95,10.95,37016,0.0,1.0
2024-09-23,11.1,11.12,11.06,11.07,4166,11.1,11.12,11.06,11.07,4166,0.0,1.0
2024-09-24,11.11,11.17,11.06,11.11,21859,11.11,11.17,11.06,11.11,21859,0.0,1.0
2024-09-25,11.4,11.401,11.11,11.11,15029,11.4,11.401,11.11,11.11,15029,0.0,1.0
2024-09-26,11.42,11.53,11.215,11.215,12436,11.42,11.53,11.215,11.215,12436,0.0,1.0
2024-09-27,11.54,11.54,11.1789,11.2604,4828,11.54,11.54,11.1789,11.2604,4828,0.0,1.0
2024-09-30,11.4,11.59,11.32,11.59,12236,11.4,11.59,11.32,11.59,12236,0.0,1.0
2024-10-01,11.4,11.4,11.4,11.4,235,11.4,11.4,11.4,11.4,235,0.0,1.0
2024-10-02,11.46,11.46,11.3001,11.4085,2747,11.46,11.46,11.3001,11.4085,2747,0.0,1.0
2024-10-03,11.4,11.4,11.355,11.355,538,11.4,11.4,11.355,11.355,538,0.0,1.0
2024-10-04,11.39,11.44,11.32,11.44,5487,11.39,11.44,11.32,11.44,5487,0.0,1.0
2024-10-07,11.4,11.43,11.4,11.42,7190,11.4,11.43,11.4,11.42,7190,0.0,1.0
2024-10-08,11.53,11.53,11.32,11.32,7286,11.53,11.53,11.32,11.32,7286,0.0,1.0
2024-10-09,11.53,11.53,11.53,11.53,77,11.53,11.53,11.53,11.53,77,0.0,1.0
2024-10-10,11.3914,11.441,11.3,11.441,3929,11.3914,11.441,11.3,11.441,3929,0.0,1.0
2024-10-11,11.35,11.465,11.19,11.36,10768,11.35,11.465,11.19,11.36,10768,0.0,1.0
2024-10-14,11.3,11.44,11.2,11.2,17666,11.3,11.44,11.2,11.2,17666,0.0,1.0
2024-10-15,11.59,11.59,11.3,11.36,8130,11.59,11.59,11.3,11.36,8130,0.0,1.0
2024-10-16,11.67,11.71,11.56,11.6,4919,11.67,11.71,11.56,11.6,4919,0.0,1.0
2024-10-17,11.67,11.67,11.67,11.67,67,11.67,11.67,11.67,11.67,67,0.0,1.0
2024-10-18,11.6899,11.6899,11.57,11.575,10678,11.6899,11.6899,11.57,11.575,10678,0.0,1.0
2024-10-21,11.4682,11.4682,11.4682,11.4682,1391,11.4682,11.4682,11.4682,11.4682,1391,0.0,1.0
2024-10-22,11.22,11.58,11.21,11.23,6311,11.22,11.58,11.21,11.23,6311,0.0,1.0
2024-10-23,11.21,11.42,11.16,11.42,9063,11.21,11.42,11.16,11.42,9063,0.0,1.0
2024-10-24,11.485,11.485,11.42,11.43,6307,11.485,11.485,11.42,11.43,6307,0.0,1.0
2024-10-25,11.48,11.49,11.48,11.48,753,11.48,11.49,11.48,11.48,753,0.0,1.0
2024-10-28,11.4603,11.48,11.27,11.36,28623,11.4603,11.48,11.27,11.36,28623,0.0,1.0
2024-10-29,11.35,11.49,11.31,11.3778,6491,11.35,11.49,11.31,11.3778,6491,0.0,1.0
2024-10-30,11.34,11.49,11.34,11.4,2032,11.34,11.49,11.34,11.4,2032,0.0,1.0
2024-10-31,11.4,11.49,11.4,11.455,4176,11.4,11.49,11.4,11.455,4176,0.0,1.0
2024-11-01,11.41,11.41,11.34,11.34,1242,11.41,11.41,11.34,11.34,1242,0.0,1.0
2024-11-04,11.41,11.41,11.41,11.41,261,11.41,11.41,11.41,11.41,261,0.0,1.0
2024-11-05,11.36,11.36,11.36,11.36,427,11.36,11.36,11.36,11.36,427,0.0,1.0
2024-11-06,11.4,11.64,11.39,11.465,28752,11.4,11.64,11.39,11.465,28752,0.0,1.0
2024-11-07,11.64,11.64,11.5,11.6201,14169,11.64,11.64,11.5,11.6201,14169,0.0,1.0
2024-11-08,11.3501,11.3501,11.3501,11.3501,1143,11.3501,11.3501,11.3501,11.3501,1143,0.0,1.0
2024-11-11,11.55,11.55,11.54,11.54,330,11.55,11.55,11.54,11.54,330,0.0,1.0
2024-11-12,11.55,11.71,11.37,11.41,8899,11.55,11.71,11.37,11.41,8899,0.0,1.0
2024-11-13,11.55,11.55,11.55,11.55,99,11.55,11.55,11.55,11.55,99,0.0,1.0
2024-11-14,11.64,11.645,11.64,11.645,1901,11.64,11.645,11.64,11.645,1901,0.0,1.0
2024-11-15,11.48,11.695,11.47,11.4734,23835,11.48,11.695,11.47,11.4734,23835,0.0,1.0
2024-11-18,11.4,11.5255,11.4,11.47,2643,11.4,11.5255,11.4,11.47,2643,0.0,1.0
2024-11-19,11.47,11.5399,11.47,11.5399,5568,11.47,11.5399,11.47,11.5399,5568,0.0,1.0
2024-11-20,11.47,11.54,11.41,11.475,8969,11.47,11.54,11.41,11.475,8969,0.0,1.0
2024-11-21,11.6,11.6,11.475,11.475,3476,11.6,11.6,11.475,11.475,3476,0.0,1.0
2024-11-22,11.65,11.665,11.5332,11.6,6952,11.65,11.665,11.5332,11.6,6952,0.0,1.0
2024-11-25,11.71,11.88,11.53,11.53,21082,11.71,11.88,11.53,11.53,21082,0.0,1.0
2024-11-26,11.8,11.91,11.7012,11.7012,10652,11.8,11.91,11.7012,11.7012,10652,0.0,1.0
2024-11-27,11.85,11.88,11.781,11.88,8022,11.85,11.88,11.781,11.88,8022,0.0,1.0
2024-11-29,11.85,11.85,11.85,11.85,36,11.85,11.85,11.85,11.85,36,0.0,1.0
2024-12-02,11.8,11.9,11.6,11.9,14910,11.8,11.9,11.6,11.9,14910,0.0,1.0
2024-12-03,11.9,11.92,11.71,11.73,15931,11.9,11.92,11.71,11.73,15931,0.0,1.0
2024-12-04,11.8,11.898,11.68,11.855,11208,11.8,11.898,11.68,11.855,11208,0.0,1.0
2024-12-05,11.77,11.89,11.56,11.7,21428,11.77,11.89,11.56,11.7,21428,0.0,1.0
2024-12-06,11.59,11.67,11.59,11.61,2809,11.59,11.67,11.59,11.61,2809,0.0,1.0
2024-12-09,11.64,11.8,11.5,11.53,18386,11.64,11.8,11.5,11.53,18386,0.0,1.0
2024-12-10,11.56,11.7,11.5101,11.55,8968,11.56,11.7,11.5101,11.55,8968,0.0,1.0
2024-12-11,11.52,11.69,11.52,11.58,7726,11.52,11.69,11.52,11.58,7726,0.0,1.0
2024-12-12,11.65,11.65,11.56,11.56,3980,11.65,11.65,11.56,11.56,3980,0.0,1.0
2024-12-13,11.66,11.66,11.51,11.565,4694,11.66,11.66,11.51,11.565,4694,0.0,1.0
2024-12-16,11.64,11.65,11.64,11.65,2047,11.64,11.65,11.64,11.65,2047,0.0,1.0
2024-12-17,11.59,11.59,11.47,11.5,2538,11.59,11.59,11.47,11.5,2538,0.0,1.0
2024-12-18,11.3,11.59,11.27,11.49,21662,11.3,11.59,11.27,11.49,21662,0.0,1.0
2024-12-19,11.3,11.4201,11.3,11.355,4228,11.3,11.4201,11.3,11.355,4228,0.0,1.0
2024-12-20,11.95,11.95,11.25,11.25,63471,11.95,11.95,11.25,11.25,63471,0.0,1.0
2024-12-23,11.84,11.88,11.7805,11.88,71559,11.84,11.88,11.7805,11.88,71559,0.0,1.0
2024-12-24,11.84,11.84,11.84,11.84,157,11.84,11.84,11.84,11.84,157,0.0,1.0
2024-12-26,11.84,11.84,11.65,11.65,4569,11.84,11.84,11.65,11.65,4569,0.0,1.0
2024-12-27,11.7024,11.74,11.7,11.74,2845,11.7024,11.74,11.7,11.74,2845,0.0,1.0
2024-12-30,11.75,11.75,11.7,11.7,1522,11.75,11.75,11.7,11.7,1522,0.0,1.0
2024-12-31,11.77,11.77,11.75,11.75,520,11.77,11.77,11.75,11.75,520,0.0,1.0
2025-01-02,11.77,11.77,11.77,11.77,136,11.77,11.77,11.77,11.77,136,0.0,1.0
2025-01-03,11.77,11.77,11.77,11.77,93,11.77,11.77,11.77,11.77,93,0.0,1.0
2025-01-06,11.72,11.74,11.62,11.69,4569,11.72,11.74,11.62,11.69,4569,0.0,1.0
2025-01-07,11.7,11.7014,11.6222,11.675,4849,11.7,11.7014,11.6222,11.675,4849,0.0,1.0
2025-01-08,11.7,11.7,11.7,11.7,253,11.7,11.7,11.7,11.7,253,0.0,1.0
2025-01-10,11.57,11.575,11.57,11.575,5521,11.57,11.575,11.57,11.575,5521,0.0,1.0
2025-01-13,11.5701,11.6241,11.55,11.585,7423,11.5701,11.6241,11.55,11.585,7423,0.0,1.0
2025-01-14,11.55,11.55,11.5,11.55,6698,11.55,11.55,11.5,11.55,6698,0.0,1.0
2025-01-15,11.6879,11.7156,11.6879,11.7156,232,11.6879,11.7156,11.6879,11.7156,232,0.0,1.0
2025-01-16,11.6879,11.6879,11.6879,11.6879,147,11.6879,11.6879,11.6879,11.6879,147,0.0,1.0
2025-01-17,11.75,11.75,11.67,11.6799,11255,11.75,11.75,11.67,11.6799,11255,0.0,1.0
2025-01-21,11.55,11.7299,11.55,11.7063,7074,11.55,11.7299,11.55,11.7063,7074,0.0,1.0
2025-01-22,11.61,11.67,11.61,11.67,1527,11.61,11.67,11.61,11.67,1527,0.0,1.0
2025-01-23,11.8399,11.8399,11.65,11.69,11284,11.8399,11.8399,11.65,11.69,11284,0.0,1.0
2025-01-24,11.74,11.83,11.7217,11.83,4554,11.74,11.83,11.7217,11.83,4554,0.0,1.0
2025-01-27,11.82,11.82,11.82,11.82,880,11.82,11.82,11.82,11.82,880,0.0,1.0
2025-01-28,11.54,11.7,11.54,11.6,4376,11.54,11.7,11.54,11.6,4376,0.0,1.0
2025-01-29,11.72,11.72,11.41,11.665,18751,11.72,11.72,11.41,11.665,18751,0.0,1.0
2025-01-30,11.8,11.8,11.693,11.72,4611,11.8,11.8,11.693,11.72,4611,0.0,1.0
2025-01-31,11.7237,11.8,11.7,11.7076,3464,11.7237,11.8,11.7,11.7076,3464,0.0,1.0
2025-02-03,11.63,11.75,11.63,11.7,5111,11.63,11.75,11.63,11.7,5111,0.0,1.0
2025-02-04,11.7,11.7,11.6999,11.7,545,11.7,11.7,11.6999,11.7,545,0.0,1.0
2025-02-05,11.7,11.7,11.7,11.7,9673,11.7,11.7,11.7,11.7,9673,0.0,1.0
2025-02-06,11.7,11.7252,11.7,11.7,1086,11.7,11.7252,11.7,11.7,1086,0.0,1.0
2025-02-07,11.68,11.74,11.66,11.7,1675,11.68,11.74,11.66,11.7,1675,0.0,1.0
2025-02-10,11.73,11.73,11.6852,11.69,2330,11.73,11.73,11.6852,11.69,2330,0.0,1.0
2025-02-11,11.6801,11.75,11.63,11.73,8814,11.6801,11.75,11.63,11.73,8814,0.0,1.0
2025-02-12,11.65,11.68,11.6301,11.6505,2661,11.65,11.68,11.6301,11.6505,2661,0.0,1.0
2025-02-13,11.68,11.68,11.6592,11.68,2520,11.68,11.68,11.6592,11.68,2520,0.0,1.0
2025-02-14,11.73,11.73,11.67,11.67,5028,11.73,11.73,11.67,11.67,5028,0.0,1.0
2025-02-18,11.7,11.73,11.7,11.73,2863,11.7,11.73,11.7,11.73,2863,0.0,1.0
2025-02-19,11.71,11.73,11.71,11.7162,2003,11.71,11.73,11.71,11.7162,2003,0.0,1.0
2025-02-20,11.7,11.73,11.68,11.69,4829,11.7,11.73,11.68,11.69,4829,0.0,1.0
2025-02-21,11.72,11.72,11.71,11.72,675,11.72,11.72,11.71,11.72,675,0.0,1.0
2025-02-24,11.72,11.78,11.72,11.7261,5169,11.72,11.78,11.72,11.7261,5169,0.0,1.0
2025-02-25,11.7094,11.79,11.7,11.72,16296,11.7094,11.79,11.7,11.72,16296,0.0,1.0
2025-02-26,11.7,11.73,11.7,11.73,1427,11.7,11.73,11.7,11.73,1427,0.0,1.0
2025-02-27,11.7,11.7,11.67,11.7,10442,11.7,11.7,11.67,11.7,10442,0.0,1.0
2025-02-28,11.7,11.715,11.21,11.715,15746,11.7,11.715,11.21,11.715,15746,0.0,1.0
2025-03-03,11.74,11.78,11.67,11.7,15059,11.74,11.78,11.67,11.7,15059,0.0,1.0
2025-03-04,11.74,11.74,11.74,11.74,869,11.74,11.74,11.74,11.74,869,0.0,1.0
2025-03-05,11.78,11.795,11.75,11.75,9763,11.78,11.795,11.75,11.75,9763,0.0,1.0
2025-03-06,11.66,11.75,11.64,11.75,6427,11.66,11.75,11.64,11.75,6427,0.0,1.0
2025-03-07,11.68,11.7035,11.62,11.63,4605,11.68,11.7035,11.62,11.63,4605,0.0,1.0
2025-03-10,11.68,11.78,11.68,11.73,5631,11.68,11.78,11.68,11.73,5631,0.0,1.0
2025-03-11,11.31,11.74,11.31,11.68,9120,11.31,11.74,11.31,11.68,9120,0.0,1.0
2025-03-12,11.7,11.7435,11.54,11.54,2675,11.7,11.7435,11.54,11.54,2675,0.0,1.0
2025-03-13,11.7,11.72,11.65,11.7,2939,11.7,11.72,11.65,11.7,2939,0.0,1.0
2025-03-14,11.7,11.79,11.697,11.7364,3633,11.7,11.79,11.697,11.7364,3633,0.0,1.0
2025-03-17,11.75,11.8,11.7001,11.75,4249,11.75,11.8,11.7001,11.75,4249,0.0,1.0
2025-03-18,11.685,11.7717,11.685,11.7717,8137,11.685,11.7717,11.685,11.7717,8137,0.0,1.0
2025-03-19,11.7,11.76,11.7,11.74,4339,11.7,11.76,11.7,11.74,4339,0.0,1.0
2025-03-20,11.56,11.7802,11.56,11.7802,5849,11.56,11.7802,11.56,11.7802,5849,0.0,1.0
2025-03-21,11.66,11.66,11.6,11.6,1322,11.66,11.66,11.6,11.6,1322,0.0,1.0
2025-03-24,11.66,11.72,11.66,11.72,1315,11.66,11.72,11.66,11.72,1315,0.0,1.0
2025-03-25,11.65,11.66,11.65,11.66,1288,11.65,11.66,11.65,11.66,1288,0.0,1.0
2025-03-26,11.625,11.73,11.62,11.65,9590,11.625,11.73,11.62,11.65,9590,0.0,1.0
2025-03-27,11.7,11.7149,11.64,11.64,2807,11.7,11.7149,11.64,11.64,2807,0.0,1.0
2025-03-28,11.65,11.65,11.65,11.65,290,11.65,11.65,11.65,11.65,290,0.0,1.0
2025-03-31,11.65,11.65,11.65,11.65,1312,11.65,11.65,11.65,11.65,1312,0.0,1.0
2025-04-01,11.65,11.6775,11.65,11.65,5974,11.65,11.6775,11.65,11.65,5974,0.0,1.0
2025-04-02,11.65,11.73,11.65,11.69,12277,11.65,11.73,11.65,11.69,12277,0.0,1.0
2025-04-03,11.4,11.48,11.4,11.48,1032,11.4,11.48,11.4,11.48,1032,0.0,1.0
2025-04-04,11.1706,11.38,10.67,10.67,8115,11.1706,11.38,10.67,10.67,8115,0.0,1.0
2025-04-07,11.1499,11.15,11.04,11.1315,7562,11.1499,11.15,11.04,11.1315,7562,0.0,1.0
2025-04-08,11.195,11.365,11.195,11.23,6994,11.195,11.365,11.195,11.23,6994,0.0,1.0
2025-04-09,11.5,11.5,10.9,11.0211,11815,11.5,11.5,10.9,11.0211,11815,0.0,1.0
2025-04-10,11.1,11.18,11.0625,11.18,3102,11.1,11.18,11.0625,11.18,3102,0.0,1.0
2025-04-11,11.1401,11.1401,10.9,10.995,7505,11.1401,11.1401,10.9,10.995,7505,0.0,1.0
2025-04-14,11.05,11.13,10.8681,11.13,6322,11.05,11.13,10.8681,11.13,6322,0.0,1.0
2025-04-15,11.25,11.26,11.15,11.2,6196,11.25,11.26,11.15,11.2,6196,0.0,1.0
2025-04-16,11.1,11.305,11.06,11.25,10853,11.1,11.305,11.06,11.25,10853,0.0,1.0
2025-04-17,11.1,11.1,10.93,11.0857,1178,11.1,11.1,10.93,11.0857,1178,0.0,1.0
2025-04-21,11.2,11.2,11.175,11.175,680,11.2,11.2,11.175,11.175,680,0.0,1.0
2025-04-22,11.3,11.3292,11.23,11.23,1953,11.3,11.3292,11.23,11.23,1953,0.0,1.0
2025-04-23,11.49,11.49,11.29,11.29,4100,11.49,11.49,11.29,11.29,4100,0.0,1.0
2025-04-24,11.5,11.5,11.26,11.44,18030,11.5,11.5,11.26,11.44,18030,0.0,1.0
2025-04-25,11.59,11.63,11.1,11.1,12974,11.59,11.63,11.1,11.1,12974,0.0,1.0
2025-04-28,11.59,11.59,11.44,11.44,6206,11.59,11.59,11.44,11.44,6206,0.0,1.0
2025-04-29,11.463,11.463,11.4071,11.4071,940,11.463,11.463,11.4071,11.4071,940,0.0,1.0
2025-04-30,11.43,11.577,11.43,11.51,3542,11.43,11.577,11.43,11.51,3542,0.0,1.0
2025-05-01,11.5,11.55,11.5,11.5405,13654,11.5,11.55,11.5,11.5405,13654,0.0,1.0
2025-05-02,11.6,11.64,11.5065,11.59,15353,11.6,11.64,11.5065,11.59,15353,0.0,1.0
2025-05-05,11.6,11.6,11.51,11.575,2854,11.6,11.6,11.51,11.575,2854,0.0,1.0
2025-05-06,11.7,11.7,11.65,11.65,3493,11.7,11.7,11.65,11.65,3493,0.0,1.0
2025-05-07,11.5153,11.7,11.5153,11.68,5056,11.5153,11.7,11.5153,11.68,5056,0.0,1.0
2025-05-08,11.79,11.79,11.79,11.79,220,11.79,11.79,11.79,11.79,220,0.0,1.0
2025-05-09,11.75,11.75,11.69,11.69,6187,11.75,11.75,11.69,11.69,6187,0.0,1.0
2025-05-12,11.7,11.7,11.675,11.675,1839,11.7,11.7,11.675,11.675,1839,0.0,1.0
2025-05-13,11.63,11.6868,11.6,11.6,5662,11.63,11.6868,11.6,11.6,5662,0.0,1.0
2025-05-14,11.67,11.85,11.5996,11.5996,5400,11.67,11.85,11.5996,11.5996,5400,0.0,1.0
2025-05-15,11.8,11.8,11.7,11.7,1132,11.8,11.8,11.7,11.7,1132,0.0,1.0
2025-05-16,11.74,11.75,11.69,11.7,4547,11.74,11.75,11.69,11.7,4547,0.0,1.0
2025-05-19,11.7,11.7,11.602,11.602,14620,11.7,11.7,11.602,11.602,14620,0.0,1.0
2025-05-20,11.7,11.7,11.7,11.7,870,11.7,11.7,11.7,11.7,870,0.0,1.0
2025-05-21,11.8,11.8,11.7,11.7,4093,11.8,11.8,11.7,11.7,4093,0.0,1.0
2025-05-22,11.85,11.85,11.725,11.725,1529,11.85,11.85,11.725,11.725,1529,0.0,1.0
2025-05-23,11.6448,11.81,11.62,11.8,6213,11.6448,11.81,11.62,11.8,6213,0.0,1.0
2025-05-27,11.79,11.8,11.6262,11.65,14273,11.79,11.8,11.6262,11.65,14273,0.0,1.0
2025-05-28,11.95,12.0,11.7001,11.79,1753,11.95,12.0,11.7001,11.79,1753,0.0,1.0
2025-05-29,11.96,11.96,11.95,11.96,4428,11.96,11.96,11.95,11.96,4428,0.0,1.0
2025-05-30,12.0,12.4,12.0,12.0,3284,12.0,12.4,12.0,12.0,3284,0.0,1.0
2025-06-02,11.85,11.85,11.85,11.85,1394,11.85,11.85,11.85,11.85,1394,0.0,1.0
2025-06-03,11.85,12.22,11.85,12.03,2718,11.85,12.22,11.85,12.03,2718,0.0,1.0
2025-06-04,11.85,11.85,11.85,11.85,288,11.85,11.85,11.85,11.85,288,0.0,1.0
2025-06-05,11.865,11.865,11.75,11.75,2594,11.865,11.865,11.75,11.75,2594,0.0,1.0
2025-06-06,11.85,11.937,11.8201,11.85,2860,11.85,11.937,11.8201,11.85,2860,0.0,1.0
2025-06-09,12.08,12.19,12.0,12.0,7104,12.08,12.19,12.0,12.0,7104,0.0,1.0
2025-06-10,12.2,12.25,12.05,12.06,7664,12.2,12.25,12.05,12.06,7664,0.0,1.0
2025-06-11,12.29,12.3,12.1601,12.1601,2807,12.29,12.3,12.1601,12.1601,2807,0.0,1.0
2025-06-12,12.2,12.28,12.16,12.28,16743,12.2,12.28,12.16,12.28,16743,0.0,1.0
2025-06-13,12.275,12.285,12.18,12.25,22118,12.275,12.285,12.18,12.25,22118,0.0,1.0
2025-06-16,12.15,12.3,12.15,12.1572,4916,12.15,12.3,12.15,12.1572,4916,0.0,1.0
2025-06-17,12.4,12.4,11.913,11.913,3434,12.4,12.4,11.913,11.913,3434,0.0,1.0
2025-06-18,12.56,12.56,12.2,12.25,9449,12.56,12.56,12.2,12.25,9449,0.0,1.0
2025-06-20,12.23,12.5,12.02,12.5,36922,12.23,12.5,12.02,12.5,36922,0.0,1.0
2025-06-23,12.41,12.76,12.3,12.42,10212,12.41,12.76,12.3,12.42,10212,0.0,1.0
2025-06-24,12.3,12.62,12.26,12.31,4265,12.3,12.62,12.26,12.31,4265,0.0,1.0
2025-06-25,12.35,12.5,12.29,12.29,7078,12.35,12.5,12.29,12.29,7078,0.0,1.0
2025-06-26,12.2501,12.3,12.23,12.25,27746,12.2501,12.3,12.23,12.25,27746,0.0,1.0
2025-06-27,12.48,12.48,12.325,12.325,1781,12.48,12.48,12.325,12.325,1781,0.0,1.0
2025-06-30,12.39,12.39,12.2999,12.3238,2244,12.39,12.39,12.2999,12.3238,2244,0.0,1.0
2025-07-01,12.4,14.23,12.1,12.28,173446,12.4,14.23,12.1,12.28,173446,0.0,1.0
2025-07-02,12.716,12.86,12.35,12.35,3485,12.716,12.86,12.35,12.35,3485,0.0,1.0
2025-07-03,12.48,12.5,12.48,12.5,1136,12.48,12.5,12.48,12.5,1136,0.0,1.0
2025-07-07,12.42,12.6932,12.27,12.6,8021,12.42,12.6932,12.27,12.6,8021,0.0,1.0
2025-07-08,12.64,12.64,12.64,12.64,1797,12.64,12.64,12.64,12.64,1797,0.0,1.0
2025-07-09,12.5252,12.69,12.525,12.6,2472,12.5252,12.69,12.525,12.6,2472,0.0,1.0
2025-07-10,12.65,12.75,12.6019,12.663,5036,12.65,12.75,12.6019,12.663,5036,0.0,1.0
2025-07-11,12.5,12.6221,12.49,12.5376,2856,12.5,12.6221,12.49,12.5376,2856,0.0,1.0
2025-07-14,12.46,12.46,12.25,12.37,1496,12.46,12.46,12.25,12.37,1496,0.0,1.0
2025-07-15,12.25,12.375,12.25,12.375,2581,12.25,12.375,12.25,12.375,2581,0.0,1.0
2025-07-16,12.27,12.47,12.25,12.26,1296,12.27,12.47,12.25,12.26,1296,0.0,1.0
2025-07-17,12.28,12.4999,12.27,12.37,3235,12.28,12.4999,12.27,12.37,3235,0.0,1.0
2025-07-18,12.3424,12.3424,12.3424,12.3424,292,12.3424,12.3424,12.3424,12.3424,292,0.0,1.0
2025-07-21,12.48,12.53,12.48,12.53,1244,12.48,12.53,12.48,12.53,1244,0.0,1.0
2025-07-22,12.27,12.4108,12.27,12.4108,2001,12.27,12.4108,12.27,12.4108,2001,0.0,1.0
2025-07-23,12.3501,12.46,12.3501,12.46,1763,12.3501,12.46,12.3501,12.46,1763,0.0,1.0
2025-07-24,12.35,12.49,12.35,12.42,3555,12.35,12.49,12.35,12.42,3555,0.0,1.0
2025-07-25,12.38,12.38,12.38,12.38,357,12.38,12.38,12.38,12.38,357,0.0,1.0
2025-07-28,12.31,12.31,12.25,12.25,715,12.31,12.31,12.25,12.25,715,0.0,1.0
2025-07-29,12.49,12.584,12.4162,12.4162,5466,12.49,12.584,12.4162,12.4162,5466,0.0,1.0
2025-07-30,12.49,12.49,12.49,12.49,51,12.49,12.49,12.49,12.49,51,0.0,1.0
2025-07-31,12.49,12.49,12.49,12.49,283,12.49,12.49,12.49,12.49,283,0.0,1.0
2025-08-01,12.4,12.4,12.4,12.4,135,12.4,12.4,12.4,12.4,135,0.0,1.0
2025-08-04,12.4,12.4,12.4,12.4,72,12.4,12.4,12.4,12.4,72,0.0,1.0
2025-08-05,12.4,12.4,12.4,12.4,918,12.4,12.4,12.4,12.4,918,0.0,1.0
2025-08-06,12.5,12.56,12.45,12.55,12851,12.5,12.56,12.45,12.55,12851,0.0,1.0
2025-08-07,12.51,12.59,12.51,12.59,419,12.51,12.59,12.51,12.59,419,0.0,1.0
2025-08-08,12.572,12.58,12.5,12.5,1464,12.572,12.58,12.5,12.5,1464,0.0,1.0
2025-08-11,12.565,12.5999,12.5393,12.5999,987,12.565,12.5999,12.5393,12.5999,987,0.0,1.0
2025-08-12,12.556,12.6,12.5478,12.599,2424,12.556,12.6,12.5478,12.599,2424,0.0,1.0
2025-08-13,12.55,12.6606,12.544,12.544,7652,12.55,12.6606,12.544,12.544,7652,0.0,1.0
2025-08-14,12.595,12.612,12.51,12.51,5867,12.595,12.612,12.51,12.51,5867,0.0,1.0
2025-08-15,12.6,12.6,12.55,12.55,1327,12.6,12.6,12.55,12.55,1327,0.0,1.0
2025-08-18,12.6,12.7155,12.6,12.6,3148,12.6,12.7155,12.6,12.6,3148,0.0,1.0
2025-08-19,12.6,12.6178,12.5811,12.6125,3154,12.6,12.6178,12.5811,12.6125,3154,0.0,1.0
2025-08-20,12.6949,12.7026,12.61,12.61,1463,12.6949,12.7026,12.61,12.61,1463,0.0,1.0
2025-08-21,12.6,12.741,12.6,12.696,1654,12.6,12.741,12.6,12.696,1654,0.0,1.0
2025-08-22,12.7026,12.7026,12.6,12.61,980,12.7026,12.7026,12.6,12.61,980,0.0,1.0
2025-08-25,12.6255,12.7026,12.6,12.6,571,12.6255,12.7026,12.6,12.6,571,0.0,1.0
2025-08-26,12.8756,12.93,12.75,12.7574,3405,12.8756,12.93,12.75,12.7574,3405,0.0,1.0
2025-08-27,12.8,12.8193,12.6821,12.6821,1447,12.8,12.8193,12.6821,12.6821,1447,0.0,1.0
2025-08-28,12.6575,12.94,12.6575,12.7235,1392,12.6575,12.94,12.6575,12.7235,1392,0.0,1.0
2025-08-29,12.83,12.8363,12.7836,12.7836,772,12.83,12.8363,12.7836,12.7836,772,0.0,1.0
2025-09-02,12.94,12.94,12.8001,12.813,870,12.94,12.94,12.8001,12.813,870,0.0,1.0
2025-09-03,12.8674,13.2151,12.8501,12.87,14621,12.8674,13.2151,12.8501,12.87,14621,0.0,1.0
2025-09-04,13.15,13.15,12.8532,12.8532,810,13.15,13.15,12.8532,12.8532,810,0.0,1.0
2025-09-05,13.0994,13.15,13.035,13.035,1144,13.0994,13.15,13.035,13.035,1144,0.0,1.0
2025-09-08,13.01,13.15,13.0015,13.081,2753,13.01,13.15,13.0015,13.081,2753,0.0,1.0
2025-09-09,13.0,13.15,13.0,13.0,3668,13.0,13.15,13.0,13.0,3668,0.0,1.0
2025-09-10,13.0,13.1,13.0,13.081,4186,13.0,13.1,13.0,13.081,4186,0.0,1.0
2025-09-11,13.0,13.07,13.0,13.05,1608,13.0,13.07,13.0,13.05,1608,0.0,1.0
2025-09-12,13.0007,13.0007,13.0,13.0,1944,13.0007,13.0007,13.0,13.0,1944,0.0,1.0
2025-09-15,13.0425,13.07,13.0,13.02,2885,13.0425,13.07,13.0,13.02,2885,0.0,1.0
2025-09-16,13.05,13.05,13.05,13.05,664,13.05,13.05,13.05,13.05,664,0.0,1.0
2025-09-17,13.15,13.15,13.01,13.01,2621,13.15,13.15,13.01,13.01,2621,0.0,1.0
2025-09-18,13.14,13.15,13.01,13.03,9860,13.14,13.15,13.01,13.03,9860,0.0,1.0
2025-09-19,13.0,13.15,13.0,13.14,15652,13.0,13.15,13.0,13.14,15652,0.0,1.0
2025-09-22,13.11,13.11,13.05,13.05,1813,13.11,13.11,13.05,13.05,1813,0.0,1.0
2025-09-23,13.2,13.2,13.12,13.12,5125,13.2,13.2,13.12,13.12,5125,0.0,1.0
2025-09-24,13.2,13.2,13.2,13.2,51,13.2,13.2,13.2,13.2,51,0.0,1.0
2025-09-25,13.2,13.2,13.2,13.2,272,13.2,13.2,13.2,13.2,272,0.0,1.0
2025-09-26,13.2,13.2,13.2,13.2,5663,13.2,13.2,13.2,13.2,5663,0.0,1.0
2025-09-29,13.2,13.215,13.15,13.15,1971,13.2,13.215,13.15,13.15,1971,0.0,1.0
2025-09-30,13.2,13.2,13.2,13.2,87,13.2,13.2,13.2,13.2,87,0.0,1.0
2025-10-01,13.3,13.3,13.15,13.175,4298,13.3,13.3,13.15,13.175,4298,0.0,1.0
2025-10-02,13.3,13.3,13.25,13.3,11423,13.3,13.3,13.25,13.3,11423,0.0,1.0
2025-10-03,13.3,13.3,13.2504,13.2504,4840,13.3,13.3,13.2504,13.2504,4840,0.0,1.0
2025-10-06,13.325,13.325,13.3,13.3001,1425,13.325,13.325,13.3,13.3001,1425,0.0,1.0
2025-10-07,13.3225,13.35,13.31,13.35,1900,13.3225,13.35,13.31,13.35,1900,0.0,1.0
2025-10-08,13.3,13.36,13.3,13.335,5428,13.3,13.36,13.3,13.335,5428,0.0,1.0
2025-10-09,13.3,13.3,13.3,13.3,40,13.3,13.3,13.3,13.3,40,0.0,1.0
2025-10-10,13.3,13.3,13.3,13.3,138,13.3,13.3,13.3,13.3,138,0.0,1.0
2025-10-13,13.25,13.25,13.25,13.25,885,13.25,13.25,13.25,13.25,885,0.0,1.0
2025-10-14,13.25,13.31,13.2,13.25,14039,13.25,13.31,13.2,13.25,14039,0.0,1.0
2025-10-15,13.2501,13.3409,13.25,13.3409,3427,13.2501,13.3409,13.25,13.3409,3427,0.0,1.0
2025-10-16,13.3,13.3696,13.3,13.3042,4186,13.3,13.3696,13.3,13.3042,4186,0.0,1.0
2025-10-17,13.3,13.3499,13.248,13.3499,29873,13.3,13.3499,13.248,13.3499,29873,0.0,1.0
2025-10-20,13.34,13.3508,13.25,13.25,4165,13.34,13.3508,13.25,13.25,4165,0.0,1.0
2025-10-21,13.25,13.3,13.25,13.3,11829,13.25,13.3,13.25,13.3,11829,0.0,1.0
2025-10-22,13.3,13.3,13.25,13.25,10295,13.3,13.3,13.25,13.25,10295,0.0,1.0
2025-10-23,13.32,13.35,13.24,13.34,41688,13.32,13.35,13.24,13.34,41688,0.0,1.0
2025-10-24,13.2501,13.2501,13.2501,13.2501,1047,13.2501,13.2501,13.2501,13.2501,1047,0.0,1.0
2025-10-27,13.38,13.43,13.25,13.25,8086,13.38,13.43,13.25,13.25,8086,0.0,1.0
2025-10-28,13.42,13.45,13.2518,13.2518,16205,13.42,13.45,13.2518,13.2518,16205,0.0,1.0
2025-10-29,13.52,13.585,13.45,13.48,6570,13.52,13.585,13.45,13.48,6570,0.0,1.0
2025-10-30,13.66,13.69,13.66,13.66,924,13.66,13.69,13.66,13.66,924,0.0,1.0
2025-10-31,14.15,14.215,13.645,13.68,17021,14.15,14.215,13.645,13.68,17021,0.0,1.0
2025-11-03,14.25,15.3,13.84,14.2,29924,14.25,15.3,13.84,14.2,29924,0.0,1.0
2025-11-04,14.7,14.795,13.66,14.1,12120,14.7,14.795,13.66,14.1,12120,0.0,1.0
2025-11-05,14.63,14.63,14.32,14.32,967,14.63,14.63,14.32,14.32,967,0.0,1.0
2025-11-06,14.01,14.63,14.0,14.63,9348,14.01,14.63,14.0,14.63,9348,0.0,1.0
2025-11-07,14.56,14.56,14.0245,14.0245,3144,14.56,14.56,14.0245,14.0245,3144,0.0,1.0
2025-11-10,14.56,14.6287,14.5,14.5,4102,14.56,14.6287,14.5,14.5,4102,0.0,1.0
2025-11-11,14.79,14.86,14.79,14.86,764,14.79,14.86,14.79,14.86,764,0.0,1.0
2025-11-12,14.75,14.79,14.75,14.79,4342,14.75,14.79,14.75,14.79,4342,0.0,1.0
2025-11-13,14.76,14.8,14.0,14.7,19161,14.76,14.8,14.0,14.7,19161,0.0,1.0
2025-11-14,14.6,14.6791,14.6,14.66,12243,14.6,14.6791,14.6,14.66,12243,0.0,1.0
2025-11-17,14.775,14.8,14.745,14.79,6944,14.775,14.8,14.745,14.79,6944,0.0,1.0
2025-11-18,14.72,14.95,14.72,14.79,6836,14.72,14.95,14.72,14.79,6836,0.0,1.0
2025-11-19,14.9999,14.9999,14.73,14.73,2007,14.9999,14.9999,14.73,14.73,2007,0.0,1.0
2025-11-20,14.96,14.978,14.9,14.9,4960,14.96,14.978,14.9,14.9,4960,0.0,1.0
2025-11-21,15.02,15.05,14.75,14.8892,29830,15.02,15.05,14.75,14.8892,29830,0.0,1.0
2025-11-24,15.04,15.05,15.0,15.03,14382,15.04,15.05,15.0,15.03,14382,0.0,1.0
2025-11-25,15.04,15.04,15.0205,15.0329,2427,15.04,15.04,15.0205,15.0329,2427,0.0,1.0
2025-11-26,15.02,15.05,15.0,15.0,2469,15.02,15.05,15.0,15.0,2469,0.0,1.0