date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-22,25.4269,25.4269,25.02,25.17,1769,25.4269,25.4269,25.02,25.17,1769,0.0,1.0
2023-02-23,25.4873,25.4873,25.4873,25.4873,53,25.4873,25.4873,25.4873,25.4873,53,0.0,1.0
2023-02-24,26.0069,26.06,26.0069,26.06,456,26.0069,26.06,26.0069,26.06,456,0.0,1.0
2023-02-27,25.7645,25.8,25.7645,25.8,202,25.7645,25.8,25.7645,25.8,202,0.0,1.0
2023-02-28,25.3574,25.67,25.3574,25.66,3301,25.3574,25.67,25.3574,25.66,3301,0.0,1.0
2023-03-01,24.9059,24.92,24.67,24.67,502,24.9059,24.92,24.67,24.67,502,0.0,1.0
2023-03-02,24.971,24.971,24.971,24.971,6,24.971,24.971,24.971,24.971,6,0.0,1.0
2023-03-03,24.2205,24.2205,24.2205,24.2205,6,24.2205,24.2205,24.2205,24.2205,6,0.0,1.0
2023-03-06,24.5769,24.5769,24.5769,24.5769,0,24.5769,24.5769,24.5769,24.5769,0,0.0,1.0
2023-03-07,25.8708,25.8708,25.8708,25.8708,0,25.8708,25.8708,25.8708,25.8708,0,0.0,1.0
2023-03-08,25.8926,25.8926,25.8926,25.8926,6,25.8926,25.8926,25.8926,25.8926,6,0.0,1.0
2023-03-09,25.1752,25.1752,25.1752,25.1752,85,25.1752,25.1752,25.1752,25.1752,85,0.0,1.0
2023-03-10,23.5771,23.815,23.5771,23.815,282,23.5771,23.815,23.5771,23.815,282,0.0,1.0
2023-03-13,21.9394,22.24,21.9394,22.1987,1231,21.9394,22.24,21.9394,22.1987,1231,0.0,1.0
2023-03-14,22.3154,22.3154,22.13,22.21,1100,22.3154,22.3154,22.13,22.21,1100,0.0,1.0
2023-03-15,21.7796,21.96,21.56,21.56,1400,21.7796,21.96,21.56,21.56,1400,0.0,1.0
2023-03-16,21.7179,21.7179,21.7179,21.7179,1400,21.7179,21.7179,21.7179,21.7179,1400,0.0,1.0
2023-03-17,19.8047,20.51,19.8047,20.51,2126,19.8047,20.51,19.8047,20.51,2126,0.0,1.0
2023-03-20,19.7431,19.8,19.66,19.8,945,19.7431,19.8,19.66,19.8,945,0.0,1.0
2023-03-21,20.9228,20.9228,20.5402,20.73,824,20.9228,20.9228,20.5402,20.73,824,0.0,1.0
2023-03-22,19.8519,20.87,19.8519,20.87,1265,19.8519,20.87,19.8519,20.87,1265,0.0,1.0
2023-03-23,19.1521,19.1521,19.1521,19.1521,24,19.1521,19.1521,19.1521,19.1521,24,0.0,1.0
2023-03-24,19.7331,19.7331,19.7331,19.7331,246,19.7331,19.7331,19.7331,19.7331,246,0.0,1.0
2023-03-27,20.3413,20.3413,20.26,20.26,1080,20.3413,20.3413,20.26,20.26,1080,0.0,1.0
2023-03-28,19.8581,19.8581,19.8581,19.8581,8,19.8581,19.8581,19.8581,19.8581,8,0.0,1.0
2023-03-29,20.1338,20.15,20.09,20.09,1522,20.1338,20.15,20.09,20.09,1522,0.0,1.0
2023-03-30,19.6134,19.6134,19.6134,19.6134,75,19.6134,19.6134,19.6134,19.6134,75,0.0,1.0
2023-03-31,19.9378,19.9378,19.9378,19.9378,19,19.9378,19.9378,19.9378,19.9378,19,0.0,1.0
2023-04-03,19.511,19.511,19.511,19.511,37,19.511,19.511,19.511,19.511,37,0.0,1.0
2023-04-04,18.423,18.66,18.423,18.66,1771,18.423,18.66,18.423,18.66,1771,0.0,1.0
2023-04-05,18.5,18.7,18.5,18.7,916,18.5,18.7,18.5,18.7,916,0.0,1.0
2023-04-06,18.8803,18.9,18.786,18.899,3723,18.8803,18.9,18.786,18.899,3723,0.0,1.0
2023-04-10,19.3,19.3,19.3,19.3,26,19.3,19.3,19.3,19.3,26,0.0,1.0
2023-04-11,18.9659,19.1,18.9659,19.08,4521,18.9659,19.1,18.9659,19.08,4521,0.0,1.0
2023-04-12,18.6926,18.97,18.6926,18.97,543,18.6926,18.97,18.6926,18.97,543,0.0,1.0
2023-04-13,17.9685,18.059,17.79,17.94,3477,17.9685,18.059,17.79,17.94,3477,0.0,1.0
2023-04-14,18.8819,18.96,18.36,18.64,4474,18.8819,18.96,18.36,18.64,4474,0.0,1.0
2023-04-17,19.15,19.2,19.15,19.2,293,19.15,19.2,19.15,19.2,293,0.0,1.0
2023-04-18,18.9385,18.9385,18.88,18.88,246,18.9385,18.9385,18.88,18.88,246,0.0,1.0
2023-04-19,19.2264,19.39,19.15,19.39,1560,19.2264,19.39,19.15,19.39,1560,0.0,1.0
2023-04-20,18.9804,18.9804,18.9804,18.9804,272,18.9804,18.9804,18.9804,18.9804,272,0.0,1.0
2023-04-21,19.56,19.8199,19.56,19.8199,1376,19.56,19.8199,19.56,19.8199,1376,0.0,1.0
2023-04-24,19.4047,19.7499,19.34,19.645,970,19.4047,19.7499,19.34,19.645,970,0.0,1.0
2023-04-25,19.1058,19.5298,19.1058,19.5298,347,19.1058,19.5298,19.1058,19.5298,347,0.0,1.0
2023-04-26,19.4517,19.4517,18.83,18.8312,933,19.4517,19.4517,18.83,18.8312,933,0.0,1.0
2023-04-27,19.4379,19.71,19.4379,19.71,1434,19.4379,19.71,19.4379,19.71,1434,0.0,1.0
2023-04-28,19.4112,19.5899,19.24,19.5899,404,19.4112,19.5899,19.24,19.5899,404,0.0,1.0
2023-05-01,19.6906,19.6906,19.5199,19.5199,319,19.6906,19.6906,19.5199,19.5199,319,0.0,1.0
2023-05-02,18.5572,18.83,18.5572,18.818,704,18.5572,18.83,18.5572,18.818,704,0.0,1.0
2023-05-03,18.0933,18.65,18.0933,18.65,439,18.0933,18.65,18.0933,18.65,439,0.0,1.0
2023-05-04,17.7272,18.0,17.55,18.0,1532,17.7272,18.0,17.55,18.0,1532,0.0,1.0
2023-05-05,18.5734,19.03,18.5734,18.7,4243,18.5734,19.03,18.5734,18.7,4243,0.0,1.0
2023-05-08,18.4934,18.4934,18.25,18.25,402,18.4934,18.4934,18.25,18.25,402,0.0,1.0
2023-05-09,18.117,18.37,18.06,18.37,505,18.117,18.37,18.06,18.37,505,0.0,1.0
2023-05-10,18.2081,18.4,18.02,18.11,1261,18.2081,18.4,18.02,18.11,1261,0.0,1.0
2023-05-11,18.6824,18.69,18.39,18.39,5028,18.6824,18.69,18.39,18.39,5028,0.0,1.0
2023-05-12,18.7737,18.7737,18.5401,18.6,233,18.7737,18.7737,18.5401,18.6,233,0.0,1.0
2023-05-15,18.6665,18.6665,18.59,18.64,612,18.6665,18.6665,18.59,18.64,612,0.0,1.0
2023-05-16,19.3463,19.43,18.87,18.87,2385,19.3463,19.43,18.87,18.87,2385,0.0,1.0
2023-05-17,19.5672,19.74,19.55,19.63,4972,19.5672,19.74,19.55,19.63,4972,0.0,1.0
2023-05-18,20.3506,20.38,20.14,20.14,1376,20.3506,20.38,20.14,20.14,1376,0.0,1.0
2023-05-19,19.7714,20.3598,19.56,20.3598,2021,19.7714,20.3598,19.56,20.3598,2021,0.0,1.0
2023-05-22,19.9205,19.9205,19.9205,19.9205,142,19.9205,19.9205,19.9205,19.9205,142,0.0,1.0
2023-05-23,19.8218,19.96,19.78,19.96,466,19.8218,19.96,19.78,19.96,466,0.0,1.0
2023-05-24,20.2942,20.2942,19.84,19.84,567,20.2942,20.2942,19.84,19.84,567,0.0,1.0
2023-05-25,20.9209,20.9209,20.7798,20.7798,125,20.9209,20.9209,20.7798,20.7798,125,0.0,1.0
2023-05-26,20.7056,20.7056,20.612,20.612,212,20.7056,20.7056,20.612,20.612,212,0.0,1.0
2023-05-30,20.3091,20.3091,20.3091,20.3091,105,20.3091,20.3091,20.3091,20.3091,105,0.0,1.0
2023-05-31,20.2159,20.2159,19.91,19.91,1162,20.2159,20.2159,19.91,19.91,1162,0.0,1.0
2023-06-01,19.7755,19.965,19.7755,19.965,654,19.7755,19.965,19.7755,19.965,654,0.0,1.0
2023-06-02,20.6572,20.6572,20.19,20.19,209,20.6572,20.6572,20.19,20.19,209,0.0,1.0
2023-06-05,20.261,20.8,20.261,20.77,900,20.261,20.8,20.261,20.77,900,0.0,1.0
2023-06-06,20.2337,20.2337,20.19,20.19,376,20.2337,20.2337,20.19,20.19,376,0.0,1.0
2023-06-07,20.9394,20.9394,20.052,20.052,532,20.9394,20.9394,20.052,20.052,532,0.0,1.0
2023-06-08,20.143,20.61,20.143,20.2,2139,20.143,20.61,20.143,20.2,2139,0.0,1.0
2023-06-09,20.3116,20.34,20.3116,20.34,220,20.3116,20.34,20.3116,20.34,220,0.0,1.0
2023-06-12,20.3676,20.3676,20.3676,20.3676,25,20.3676,20.3676,20.3676,20.3676,25,0.0,1.0
2023-06-13,20.8427,20.8427,20.8427,20.8427,40,20.8427,20.8427,20.8427,20.8427,40,0.0,1.0
2023-06-14,20.773,20.773,20.773,20.773,40,20.773,20.773,20.773,20.773,40,0.0,1.0
2023-06-15,20.3792,20.3792,20.3792,20.3792,1,20.3792,20.3792,20.3792,20.3792,1,0.0,1.0
2023-06-16,20.4492,20.52,20.39,20.39,849,20.4492,20.52,20.39,20.39,849,0.0,1.0
2023-06-20,21.1024,21.31,21.1024,21.31,100,21.1024,21.31,21.1024,21.31,100,0.0,1.0
2023-06-21,21.2253,21.67,21.2253,21.47,460,21.2253,21.67,21.2253,21.47,460,0.0,1.0
2023-06-22,21.8615,21.8615,21.6199,21.6199,4256,21.8615,21.8615,21.6199,21.6199,4256,0.0,1.0
2023-06-23,21.698,21.698,21.4,21.4,246,21.698,21.698,21.4,21.4,246,0.0,1.0
2023-06-26,21.5878,21.5878,21.5878,21.5878,86,21.5878,21.5878,21.5878,21.5878,86,0.0,1.0
2023-06-27,21.9124,21.95,21.9124,21.95,201,21.9124,21.95,21.9124,21.95,201,0.0,1.0
2023-06-28,22.0608,22.11,22.0608,22.11,172,22.0608,22.11,22.0608,22.11,172,0.0,1.0
2023-06-29,22.1341,22.1341,22.09,22.09,578,22.1341,22.1341,22.09,22.09,578,0.0,1.0
2023-06-30,21.7066,21.7066,21.7066,21.7066,6,21.7066,21.7066,21.7066,21.7066,6,0.0,1.0
2023-07-03,21.6344,21.6344,21.6344,21.6344,2,21.6344,21.6344,21.6344,21.6344,2,0.0,1.0
2023-07-05,21.8717,21.8717,21.8717,21.8717,1,21.8717,21.8717,21.8717,21.8717,1,0.0,1.0
2023-07-06,22.098,22.2799,22.06,22.2799,422,22.098,22.2799,22.06,22.2799,422,0.0,1.0
2023-07-07,21.5863,21.5863,21.5863,21.5863,112,21.5863,21.5863,21.5863,21.5863,112,0.0,1.0
2023-07-10,21.5698,21.5698,21.5698,21.5698,118,21.5698,21.5698,21.5698,21.5698,118,0.0,1.0
2023-07-11,21.3572,21.3572,21.3572,21.3572,5,21.3572,21.3572,21.3572,21.3572,5,0.0,1.0
2023-07-12,20.4927,20.5701,20.4927,20.57,1057,20.4927,20.5701,20.4927,20.57,1057,0.0,1.0
2023-07-13,20.4683,20.55,20.4683,20.55,103,20.4683,20.55,20.4683,20.55,103,0.0,1.0
2023-07-14,20.6407,20.6407,20.6407,20.6407,103,20.6407,20.6407,20.6407,20.6407,103,0.0,1.0
2023-07-17,20.6407,20.6407,20.6407,20.6407,7,20.6407,20.6407,20.6407,20.6407,7,0.0,1.0
2023-07-18,19.9709,20.5,19.97,20.5,1191,19.9709,20.5,19.97,20.5,1191,0.0,1.0
2023-07-19,19.9506,19.9506,19.9506,19.9506,653,19.9506,19.9506,19.9506,19.9506,653,0.0,1.0
2023-07-20,20.2153,20.2153,20.2153,20.2153,653,20.2153,20.2153,20.2153,20.2153,653,0.0,1.0
2023-07-21,20.4167,20.4167,20.4167,20.4167,0,20.4167,20.4167,20.4167,20.4167,0,0.0,1.0
2023-07-24,20.6959,20.6959,20.6959,20.6959,136,20.6959,20.6959,20.6959,20.6959,136,0.0,1.0
2023-07-25,20.3873,20.3873,20.3873,20.3873,3,20.3873,20.3873,20.3873,20.3873,3,0.0,1.0
2023-07-26,20.0738,20.398,20.0738,20.3,1208,20.0738,20.398,20.0738,20.3,1208,0.0,1.0
2023-07-27,21.0103,21.0103,20.8,20.81,4177,21.0103,21.0103,20.8,20.81,4177,0.0,1.0
2023-07-28,20.5207,20.5207,20.5207,20.5207,153,20.5207,20.5207,20.5207,20.5207,153,0.0,1.0
2023-07-31,20.3803,20.3803,20.21,20.21,216,20.3803,20.3803,20.21,20.21,216,0.0,1.0
2023-08-01,21.0119,21.0119,20.93,20.93,1154,21.0119,21.0119,20.93,20.93,1154,0.0,1.0
2023-08-02,21.3264,21.3264,21.23,21.23,984,21.3264,21.3264,21.23,21.23,984,0.0,1.0
2023-08-03,21.3264,21.4,21.3264,21.35,2522,21.3264,21.4,21.3264,21.35,2522,0.0,1.0
2023-08-04,21.1401,21.18,21.0,21.0,646,21.1401,21.18,21.0,21.0,646,0.0,1.0
2023-08-07,21.3117,21.38,21.3117,21.38,221,21.3117,21.38,21.3117,21.38,221,0.0,1.0
2023-08-08,21.713,21.7499,21.66,21.7499,752,21.713,21.7499,21.66,21.7499,752,0.0,1.0
2023-08-09,22.04,22.04,21.83,21.83,716,22.04,22.04,21.83,21.83,716,0.0,1.0
2023-08-10,22.1175,22.1175,22.1175,22.1175,51,22.1175,22.1175,22.1175,22.1175,51,0.0,1.0
2023-08-11,22.1173,22.1173,22.1173,22.1173,5,22.1173,22.1173,22.1173,22.1173,5,0.0,1.0
2023-08-14,22.3497,22.3497,22.3497,22.3497,1,22.3497,22.3497,22.3497,22.3497,1,0.0,1.0
2023-08-15,22.5214,22.58,22.22,22.58,1106,22.5214,22.58,22.22,22.58,1106,0.0,1.0
2023-08-16,22.9056,22.9056,22.485,22.5,1012,22.9056,22.9056,22.485,22.5,1012,0.0,1.0
2023-08-17,23.05,23.06,22.7801,22.7801,1314,23.05,23.06,22.7801,22.7801,1314,0.0,1.0
2023-08-18,23.0024,23.06,23.0024,23.06,741,23.0024,23.06,23.0024,23.06,741,0.0,1.0
2023-08-21,22.8574,23.178,22.8574,22.92,1822,22.8574,23.178,22.8574,22.92,1822,0.0,1.0
2023-08-22,22.7649,22.7649,22.7649,22.7649,150,22.7649,22.7649,22.7649,22.7649,150,0.0,1.0
2023-08-23,22.0807,22.0807,22.0807,22.0807,21,22.0807,22.0807,22.0807,22.0807,21,0.0,1.0
2023-08-24,22.0919,22.0919,22.02,22.02,2004,22.0919,22.0919,22.02,22.02,2004,0.0,1.0
2023-08-25,22.2064,22.27,22.18,22.27,408,22.2064,22.27,22.18,22.27,408,0.0,1.0
2023-08-28,22.0138,22.0138,22.0138,22.0138,75,22.0138,22.0138,22.0138,22.0138,75,0.0,1.0
2023-08-29,21.3897,21.3897,21.3897,21.3897,161,21.3897,21.3897,21.3897,21.3897,161,0.0,1.0
2023-08-30,21.2,21.2,21.13,21.15,6774,21.2,21.2,21.13,21.15,6774,0.0,1.0
2023-08-31,21.3289,21.3289,21.3,21.3,1592,21.3289,21.3289,21.3,21.3,1592,0.0,1.0
2023-09-01,21.3261,21.5,21.3261,21.5,302,21.3261,21.5,21.3261,21.5,302,0.0,1.0
2023-09-05,21.8403,21.8403,21.8403,21.8403,43,21.8403,21.8403,21.8403,21.8403,43,0.0,1.0
2023-09-06,22.1729,22.1729,21.92,21.92,259,22.1729,22.1729,21.92,21.92,259,0.0,1.0
2023-09-07,22.1068,22.1068,22.1068,22.1068,59,22.1068,22.1068,22.1068,22.1068,59,0.0,1.0
2023-09-08,22.09,22.09,21.66,21.77,2022,22.09,22.09,21.66,21.77,2022,0.0,1.0
2023-09-11,22.0027,22.0027,21.99,21.99,897,22.0027,22.0027,21.99,21.99,897,0.0,1.0
2023-09-12,22.3344,22.3344,22.3344,22.3344,37,22.3344,22.3344,22.3344,22.3344,37,0.0,1.0
2023-09-13,22.4675,22.47,22.43,22.44,405,22.4675,22.47,22.43,22.44,405,0.0,1.0
2023-09-14,22.49,22.678,22.49,22.678,670,22.49,22.678,22.49,22.678,670,0.0,1.0
2023-09-15,22.01,22.01,21.89,21.89,4600,22.01,22.01,21.89,21.89,4600,0.0,1.0
2023-09-18,21.66,22.01,21.66,22.0,5100,21.66,22.01,21.66,22.0,5100,0.0,1.0
2023-09-19,21.7443,21.7443,21.7443,21.7443,13,21.7443,21.7443,21.7443,21.7443,13,0.0,1.0
2023-09-20,21.6887,21.6887,21.6887,21.6887,13,21.6887,21.6887,21.6887,21.6887,13,0.0,1.0
2023-09-21,22.1489,22.1489,22.14,22.14,237,22.1489,22.1489,22.14,22.14,237,0.0,1.0
2023-09-22,21.9703,21.9703,21.9703,21.9703,237,21.9703,21.9703,21.9703,21.9703,237,0.0,1.0
2023-09-25,22.3397,22.3397,22.32,22.32,247,22.3397,22.3397,22.32,22.32,247,0.0,1.0
2023-09-26,22.885,22.885,22.6399,22.64,202,22.885,22.885,22.6399,22.64,202,0.0,1.0
2023-09-27,23.65,23.86,23.31,23.31,4434,23.65,23.86,23.31,23.31,4434,0.0,1.0
2023-09-28,24.1238,24.1238,24.1238,24.1238,4434,24.1238,24.1238,24.1238,24.1238,4434,0.0,1.0
2023-09-29,24.8497,24.9099,24.33,24.36,4965,24.8497,24.9099,24.33,24.36,4965,0.0,1.0
2023-10-02,25.6471,25.6471,25.4999,25.4999,958,25.6471,25.6471,25.4999,25.4999,958,0.0,1.0
2023-10-03,25.8847,25.8847,25.8847,25.8847,21,25.8847,25.8847,25.8847,25.8847,21,0.0,1.0
2023-10-04,25.9075,25.9075,25.9075,25.9075,40,25.9075,25.9075,25.9075,25.9075,40,0.0,1.0
2023-10-05,26.043,26.043,26.043,26.043,40,26.043,26.043,26.043,26.043,40,0.0,1.0
2023-10-06,25.66,25.91,25.47,25.75,1259,25.66,25.91,25.47,25.75,1259,0.0,1.0
2023-10-09,24.2941,24.2941,24.2941,24.2941,14,24.2941,24.2941,24.2941,24.2941,14,0.0,1.0
2023-10-10,24.41,24.61,24.41,24.61,1230,24.41,24.61,24.41,24.61,1230,0.0,1.0
2023-10-11,23.8745,23.8745,23.8745,23.8745,16,23.8745,23.8745,23.8745,23.8745,16,0.0,1.0
2023-10-12,24.0929,24.0929,24.0929,24.0929,25,24.0929,24.0929,24.0929,24.0929,25,0.0,1.0
2023-10-13,21.7975,22.09,21.7975,22.09,646,21.7975,22.09,21.7975,22.09,646,0.0,1.0
2023-10-16,22.12,22.12,22.12,22.12,227,22.12,22.12,22.12,22.12,227,0.0,1.0
2023-10-17,22.01,22.02,22.0,22.0,1438,22.01,22.02,22.0,22.0,1438,0.0,1.0
2023-10-18,21.0509,21.0509,20.96,20.99,1136,21.0509,21.0509,20.96,20.99,1136,0.0,1.0
2023-10-19,20.286,21.0885,20.286,21.05,4647,20.286,21.0885,20.286,21.05,4647,0.0,1.0
2023-10-20,20.1334,20.1334,19.85,20.0001,2007,20.1334,20.1334,19.85,20.0001,2007,0.0,1.0
2023-10-23,20.3664,20.3664,20.2,20.2,384,20.3664,20.3664,20.2,20.2,384,0.0,1.0
2023-10-24,20.3901,20.72,20.32,20.67,7661,20.3901,20.72,20.32,20.67,7661,0.0,1.0
2023-10-25,20.1406,20.1406,20.0601,20.0601,242,20.1406,20.1406,20.0601,20.0601,242,0.0,1.0
2023-10-26,20.0262,20.0262,20.0262,20.0262,22,20.0262,20.0262,20.0262,20.0262,22,0.0,1.0
2023-10-27,19.3484,19.99,19.3484,19.99,3746,19.3484,19.99,19.3484,19.99,3746,0.0,1.0
2023-10-30,19.7111,19.7111,19.7111,19.7111,32,19.7111,19.7111,19.7111,19.7111,32,0.0,1.0
2023-10-31,20.0229,20.0229,20.0229,20.0229,18,20.0229,20.0229,20.0229,20.0229,18,0.0,1.0
2023-11-01,20.2363,20.24,20.13,20.13,3779,20.2363,20.24,20.13,20.13,3779,0.0,1.0
2023-11-02,20.0506,20.09,20.0506,20.09,427,20.0506,20.09,20.0506,20.09,427,0.0,1.0
2023-11-03,19.8331,19.94,19.8331,19.94,1264,19.8331,19.94,19.8331,19.94,1264,0.0,1.0
2023-11-06,20.2726,20.2726,20.06,20.06,1400,20.2726,20.2726,20.06,20.06,1400,0.0,1.0
2023-11-07,20.5558,20.79,20.52,20.67,1413,20.5558,20.79,20.52,20.67,1413,0.0,1.0
2023-11-08,21.1775,21.1999,21.1775,21.1999,1002,21.1775,21.1999,21.1775,21.1999,1002,0.0,1.0
2023-11-09,20.9325,20.9325,20.9325,20.9325,1,20.9325,20.9325,20.9325,20.9325,1,0.0,1.0
2023-11-10,21.6362,21.6362,21.6362,21.6362,49,21.6362,21.6362,21.6362,21.6362,49,0.0,1.0
2023-11-13,21.3041,21.73,21.2701,21.72,1211,21.3041,21.73,21.2701,21.72,1211,0.0,1.0
2023-11-14,20.7373,20.7373,20.54,20.54,201,20.7373,20.7373,20.54,20.54,201,0.0,1.0
2023-11-15,20.8854,20.9699,20.7622,20.8399,1001,20.8854,20.9699,20.7622,20.8399,1001,0.0,1.0
2023-11-16,20.19,20.19,20.13,20.1301,604,20.19,20.19,20.13,20.1301,604,0.0,1.0
2023-11-17,20.2135,20.2135,20.2135,20.2135,11,20.2135,20.2135,20.2135,20.2135,11,0.0,1.0
2023-11-20,20.3319,20.55,20.3319,20.55,642,20.3319,20.55,20.3319,20.55,642,0.0,1.0
2023-11-21,19.6923,19.6923,19.6923,19.6923,4,19.6923,19.6923,19.6923,19.6923,4,0.0,1.0
2023-11-22,19.9412,19.9412,19.5806,19.5952,1010,19.9412,19.9412,19.5806,19.5952,1010,0.0,1.0
2023-11-24,19.6223,19.69,19.6223,19.69,511,19.6223,19.69,19.6223,19.69,511,0.0,1.0
2023-11-27,19.27,19.42,19.27,19.36,1540,19.27,19.42,19.27,19.36,1540,0.0,1.0
2023-11-28,18.5035,19.01,18.5035,18.91,1018,18.5035,19.01,18.5035,18.91,1018,0.0,1.0
2023-11-29,18.4165,18.42,18.4165,18.42,414,18.4165,18.42,18.4165,18.42,414,0.0,1.0
2023-11-30,18.6759,18.6759,18.6759,18.6759,103,18.6759,18.6759,18.6759,18.6759,103,0.0,1.0
2023-12-01,17.7259,17.7259,17.6,17.6,470,17.7259,17.7259,17.6,17.6,470,0.0,1.0
2023-12-04,18.8301,18.97,18.29,18.29,4112,18.8301,18.97,18.29,18.29,4112,0.0,1.0
2023-12-05,19.0793,19.23,19.0793,19.23,697,19.0793,19.23,19.0793,19.23,697,0.0,1.0
2023-12-06,18.8782,18.8782,18.8782,18.8782,2,18.8782,18.8782,18.8782,18.8782,2,0.0,1.0
2023-12-07,18.8079,19.05,18.8079,18.83,3267,18.8079,19.05,18.8079,18.83,3267,0.0,1.0
2023-12-08,19.537,19.62,19.39,19.39,764,19.537,19.62,19.39,19.39,764,0.0,1.0
2023-12-11,20.2113,20.2113,20.16,20.16,1445,20.2113,20.2113,20.16,20.16,1445,0.0,1.0
2023-12-12,20.2518,20.2518,20.1504,20.17,1162,20.2518,20.2518,20.1504,20.17,1162,0.0,1.0
2023-12-13,18.9685,20.19,18.9685,20.16,643,18.9685,20.19,18.9685,20.16,643,0.0,1.0
2023-12-14,18.5685,18.73,18.4009,18.4009,590,18.5685,18.73,18.4009,18.4009,590,0.0,1.0
2023-12-15,19.0447,19.0447,19.0447,19.0447,3,19.0447,19.0447,19.0447,19.0447,3,0.0,1.0
2023-12-18,18.8342,18.8342,18.8342,18.8342,1088,18.8342,18.8342,18.8342,18.8342,1088,0.0,1.0
2023-12-19,18.4691,18.4691,18.4691,18.4691,8,18.4691,18.4691,18.4691,18.4691,8,0.0,1.0
2023-12-20,18.7492,18.7492,18.7,18.7,201,18.7492,18.7492,18.7,18.7,201,0.0,1.0
2023-12-21,18.3834,18.3834,18.3834,18.3834,5,18.3834,18.3834,18.3834,18.3834,5,0.0,1.0
2023-12-22,18.1378,18.1378,18.1378,18.1378,7,18.1378,18.1378,18.1378,18.1378,7,0.0,1.0
2023-12-26,17.7641,17.92,17.7641,17.92,389,17.7641,17.92,17.7641,17.92,389,0.0,1.0
2023-12-27,17.516,17.5499,17.516,17.5499,243,17.516,17.5499,17.516,17.5499,243,0.0,1.0
2023-12-28,17.83,17.83,17.624,17.624,289,17.83,17.83,17.624,17.624,289,0.0,1.0
2023-12-29,17.9113,17.9113,17.86,17.86,290,17.9113,17.9113,17.86,17.86,290,0.0,1.0
2024-01-02,18.0512,18.0512,18.0512,18.0512,3,18.0512,18.0512,18.0512,18.0512,3,0.0,1.0
2024-01-03,18.5023,18.5023,18.5023,18.5023,420,18.5023,18.5023,18.5023,18.5023,420,0.0,1.0
2024-01-04,18.4522,18.49,18.37,18.49,2813,18.4522,18.49,18.37,18.49,2813,0.0,1.0
2024-01-05,18.4529,18.4529,18.4529,18.4529,12,18.4529,18.4529,18.4529,18.4529,12,0.0,1.0
2024-01-08,18.9339,18.9339,18.85,18.89,538,18.9339,18.9339,18.85,18.89,538,0.0,1.0
2024-01-09,18.9,18.9,18.9,18.9,155,18.9,18.9,18.9,18.9,155,0.0,1.0
2024-01-10,19.069,19.069,19.01,19.03,1207,19.069,19.069,19.01,19.03,1207,0.0,1.0
2024-01-11,18.93,19.18,18.93,19.17,654,18.93,19.18,18.93,19.17,654,0.0,1.0
2024-01-12,18.4048,18.4048,18.105,18.1599,633,18.4048,18.4048,18.105,18.1599,633,0.0,1.0
2024-01-16,18.9331,18.9331,18.9331,18.9331,13,18.9331,18.9331,18.9331,18.9331,13,0.0,1.0
2024-01-17,19.5711,19.6001,19.2299,19.2299,8083,19.5711,19.6001,19.2299,19.2299,8083,0.0,1.0
2024-01-18,19.0969,19.17,19.0969,19.17,651,19.0969,19.17,19.0969,19.17,651,0.0,1.0
2024-01-19,18.9369,18.9369,18.86,18.869,1693,18.9369,18.9369,18.86,18.869,1693,0.0,1.0
2024-01-22,19.1608,19.21,19.03,19.21,3502,19.1608,19.21,19.03,19.21,3502,0.0,1.0
2024-01-23,18.95,19.08,18.95,19.08,1006,18.95,19.08,18.95,19.08,1006,0.0,1.0
2024-01-24,19.4237,19.4237,18.48,18.48,1567,19.4237,19.4237,18.48,18.48,1567,0.0,1.0
2024-01-25,19.217,19.35,19.2099,19.2099,565,19.217,19.35,19.2099,19.2099,565,0.0,1.0
2024-01-26,19.2455,19.2885,19.2,19.2,1168,19.2455,19.2885,19.2,19.2,1168,0.0,1.0
2024-01-29,18.8805,19.2,18.8805,19.2,112,18.8805,19.2,18.8805,19.2,112,0.0,1.0
2024-01-30,18.78,18.78,18.78,18.78,404,18.78,18.78,18.78,18.78,404,0.0,1.0
2024-01-31,18.82,18.92,18.82,18.83,854,18.82,18.92,18.82,18.83,854,0.0,1.0
2024-02-01,18.257,18.257,18.257,18.257,44,18.257,18.257,18.257,18.257,44,0.0,1.0
2024-02-02,18.76,18.76,18.76,18.76,374,18.76,18.76,18.76,18.76,374,0.0,1.0
2024-02-05,19.0945,19.0945,19.0945,19.0945,1,19.0945,19.0945,19.0945,19.0945,1,0.0,1.0
2024-02-06,18.805,18.9,18.805,18.9,210,18.805,18.9,18.805,18.9,210,0.0,1.0
2024-02-07,18.8402,18.876,18.72,18.876,2707,18.8402,18.876,18.72,18.876,2707,0.0,1.0
2024-02-08,18.8945,18.8945,18.8945,18.8945,13,18.8945,18.8945,18.8945,18.8945,13,0.0,1.0
2024-02-09,19.1252,19.1252,19.1,19.1,206,19.1252,19.1252,19.1,19.1,206,0.0,1.0
2024-02-12,19.2776,19.2776,19.2776,19.2776,0,19.2776,19.2776,19.2776,19.2776,0,0.0,1.0
2024-02-13,20.0788,20.11,20.0788,20.11,363,20.0788,20.11,20.0788,20.11,363,0.0,1.0
2024-02-14,20.1208,20.18,20.1208,20.18,209,20.1208,20.18,20.1208,20.18,209,0.0,1.0
2024-02-15,19.7385,19.7385,19.7385,19.7385,56,19.7385,19.7385,19.7385,19.7385,56,0.0,1.0
2024-02-16,19.5089,19.5089,19.5089,19.5089,4,19.5089,19.5089,19.5089,19.5089,4,0.0,1.0
2024-02-20,19.1876,19.1876,19.08,19.08,464,19.1876,19.1876,19.08,19.08,464,0.0,1.0
2024-02-21,19.1841,19.1841,19.1841,19.1841,10,19.1841,19.1841,19.1841,19.1841,10,0.0,1.0
2024-02-22,19.1994,19.1994,19.1994,19.1994,11,19.1994,19.1994,19.1994,19.1994,11,0.0,1.0
2024-02-23,18.8686,19.13,18.69,19.13,1131,18.8686,19.13,18.69,19.13,1131,0.0,1.0
2024-02-26,19.006,19.14,19.006,19.14,217,19.006,19.14,19.006,19.14,217,0.0,1.0
2024-02-27,19.0712,19.0712,19.0712,19.0712,15,19.0712,19.0712,19.0712,19.0712,15,0.0,1.0
2024-02-28,18.9725,18.9725,18.9725,18.9725,15,18.9725,18.9725,18.9725,18.9725,15,0.0,1.0
2024-02-29,18.6987,18.6987,18.6987,18.6987,73,18.6987,18.6987,18.6987,18.6987,73,0.0,1.0
2024-03-01,17.6136,18.33,17.6136,18.33,1469,17.6136,18.33,17.6136,18.33,1469,0.0,1.0
2024-03-04,16.79,16.79,16.79,16.79,50,16.79,16.79,16.79,16.79,50,0.0,1.0
2024-03-05,16.4987,16.4987,16.37,16.37,243,16.4987,16.4987,16.37,16.37,243,0.0,1.0
2024-03-06,16.0979,16.21,16.0979,16.21,968,16.0979,16.21,16.0979,16.21,968,0.0,1.0
2024-03-07,15.8444,15.88,15.8444,15.88,211,15.8444,15.88,15.8444,15.88,211,0.0,1.0
2024-03-08,15.43,15.52,15.07,15.52,5369,15.43,15.52,15.07,15.52,5369,0.0,1.0
2024-03-11,15.369,15.39,15.35,15.39,2066,15.369,15.39,15.35,15.39,2066,0.0,1.0
2024-03-12,15.8879,15.9501,15.762,15.762,4065,15.8879,15.9501,15.762,15.762,4065,0.0,1.0
2024-03-13,15.5571,15.69,15.5571,15.61,516,15.5571,15.69,15.5571,15.61,516,0.0,1.0
2024-03-14,15.7564,15.78,15.7564,15.78,561,15.7564,15.78,15.7564,15.78,561,0.0,1.0
2024-03-15,15.9064,15.9064,15.9064,15.9064,16,15.9064,15.9064,15.9064,15.9064,16,0.0,1.0
2024-03-18,15.8459,15.8459,15.8459,15.8459,140,15.8459,15.8459,15.8459,15.8459,140,0.0,1.0
2024-03-19,15.9049,15.9049,15.9049,15.9049,21,15.9049,15.9049,15.9049,15.9049,21,0.0,1.0
2024-03-20,15.3532,15.9689,15.3532,15.91,1212,15.3532,15.9689,15.3532,15.91,1212,0.0,1.0
2024-03-21,15.4067,15.53,15.0105,15.0105,587,15.4067,15.53,15.0105,15.0105,587,0.0,1.0
2024-03-22,15.7717,15.7717,15.48,15.48,314,15.7717,15.7717,15.48,15.48,314,0.0,1.0
2024-03-25,15.6313,15.6313,15.41,15.41,447,15.6313,15.6313,15.41,15.41,447,0.0,1.0
2024-03-26,15.4859,15.55,15.4703,15.55,1221,15.4859,15.55,15.4703,15.55,1221,0.0,1.0
2024-03-27,15.1662,15.22,15.14,15.22,549,15.1662,15.22,15.14,15.22,549,0.0,1.0
2024-03-28,14.5988,14.9,14.59,14.9,3792,14.5988,14.9,14.59,14.9,3792,0.0,1.0
2024-04-01,14.2006,14.25,13.96,13.96,1114,14.2006,14.25,13.96,13.96,1114,0.0,1.0
2024-04-02,13.5328,13.834,13.5328,13.83,1356,13.5328,13.834,13.5328,13.83,1356,0.0,1.0
2024-04-03,13.1855,13.43,13.1855,13.43,348,13.1855,13.43,13.1855,13.43,348,0.0,1.0
2024-04-04,13.4071,13.4071,13.11,13.19,939,13.4071,13.4071,13.11,13.19,939,0.0,1.0
2024-04-05,12.7365,13.02,12.6855,13.02,1284,12.7365,13.02,12.6855,13.02,1284,0.0,1.0
2024-04-08,12.5002,12.57,12.5,12.57,1101,12.5002,12.57,12.5,12.57,1101,0.0,1.0
2024-04-09,12.3009,12.36,12.3,12.36,897,12.3009,12.36,12.3,12.36,897,0.0,1.0
2024-04-10,12.628,12.6498,12.4,12.56,4787,12.628,12.6498,12.4,12.56,4787,0.0,1.0
2024-04-11,11.93,12.1,11.93,12.1,1053,11.93,12.1,11.93,12.1,1053,0.0,1.0
2024-04-12,12.3681,12.46,11.29,11.59,37416,12.3681,12.46,11.29,11.59,37416,0.0,1.0
2024-04-15,11.7156,12.21,11.7156,12.21,2191,11.7156,12.21,11.7156,12.21,2191,0.0,1.0
2024-04-16,11.6683,12.01,11.6683,11.98,9142,11.6683,12.01,11.6683,11.98,9142,0.0,1.0
2024-04-17,11.9224,11.9884,11.9224,11.9884,446,11.9224,11.9884,11.9224,11.9884,446,0.0,1.0
2024-04-18,11.8184,11.89,11.76,11.89,493,11.8184,11.89,11.76,11.89,493,0.0,1.0
2024-04-19,11.71,11.79,11.53,11.74,5590,11.71,11.79,11.53,11.74,5590,0.0,1.0
2024-04-22,12.576,12.576,12.43,12.45,2994,12.576,12.576,12.43,12.45,2994,0.0,1.0
2024-04-23,12.6835,12.87,12.559,12.87,6236,12.6835,12.87,12.559,12.87,6236,0.0,1.0
2024-04-24,12.7463,12.7463,12.71,12.71,450,12.7463,12.7463,12.71,12.71,450,0.0,1.0
2024-04-25,12.5412,12.74,12.36,12.74,12761,12.5412,12.74,12.36,12.74,12761,0.0,1.0
2024-04-26,12.4225,12.53,12.36,12.438,6014,12.4225,12.53,12.36,12.438,6014,0.0,1.0
2024-04-29,12.5074,12.5101,12.36,12.46,848,12.5074,12.5101,12.36,12.46,848,0.0,1.0
2024-04-30,13.2188,13.2188,12.97,12.97,4635,13.2188,13.2188,12.97,12.97,4635,0.0,1.0
2024-05-01,12.8691,13.085,12.64,12.925,4849,12.8691,13.085,12.64,12.925,4849,0.0,1.0
2024-05-02,13.02,13.3,12.9499,13.21,3525,13.02,13.3,12.9499,13.21,3525,0.0,1.0
2024-05-03,13.0775,13.4299,13.0775,13.31,8665,13.0775,13.4299,13.0775,13.31,8665,0.0,1.0
2024-05-06,12.6635,12.68,12.55,12.57,2419,12.6635,12.68,12.55,12.57,2419,0.0,1.0
2024-05-07,12.8425,12.8425,12.8425,12.8425,143,12.8425,12.8425,12.8425,12.8425,143,0.0,1.0
2024-05-08,12.9464,12.9464,12.82,12.94,910,12.9464,12.9464,12.82,12.94,910,0.0,1.0
2024-05-09,12.3526,12.7333,12.3526,12.73,4974,12.3526,12.7333,12.3526,12.73,4974,0.0,1.0
2024-05-10,12.0545,12.0545,11.96,12.01,9106,12.0545,12.0545,11.96,12.01,9106,0.0,1.0
2024-05-13,12.4507,12.47,12.37,12.37,1094,12.4507,12.47,12.37,12.37,1094,0.0,1.0
2024-05-14,12.1593,12.28,12.1593,12.25,727,12.1593,12.28,12.1593,12.25,727,0.0,1.0
2024-05-15,11.6925,11.91,11.68,11.91,3528,11.6925,11.91,11.68,11.91,3528,0.0,1.0
2024-05-16,11.8275,11.85,11.78,11.85,3861,11.8275,11.85,11.78,11.85,3861,0.0,1.0
2024-05-17,11.268,11.52,11.26,11.5,1536,11.268,11.52,11.26,11.5,1536,0.0,1.0
2024-05-20,11.1212,11.21,11.001,11.21,524,11.1212,11.21,11.001,11.21,524,0.0,1.0
2024-05-21,11.1767,11.1767,11.1767,11.1767,59,11.1767,11.1767,11.1767,11.1767,59,0.0,1.0
2024-05-22,11.785,11.84,11.35,11.35,13455,11.785,11.84,11.35,11.35,13455,0.0,1.0
2024-05-23,12.51,12.51,12.16,12.16,4341,12.51,12.51,12.16,12.16,4341,0.0,1.0
2024-05-24,12.4896,12.51,12.37,12.38,13769,12.4896,12.51,12.37,12.38,13769,0.0,1.0
2024-05-28,12.098,12.24,12.06,12.06,8406,12.098,12.24,12.06,12.06,8406,0.0,1.0
2024-05-29,12.4403,12.4403,12.4403,12.4403,61,12.4403,12.4403,12.4403,12.4403,61,0.0,1.0
2024-05-30,12.3661,12.38,12.23,12.31,33708,12.3661,12.38,12.23,12.31,33708,0.0,1.0
2024-05-31,12.6036,12.68,12.19,12.22,19540,12.6036,12.68,12.19,12.22,19540,0.0,1.0
2024-06-03,12.2913,12.531,12.26,12.5207,3242,12.2913,12.531,12.26,12.5207,3242,0.0,1.0
2024-06-04,12.5997,12.78,12.57,12.57,4633,12.5997,12.78,12.57,12.57,4633,0.0,1.0
2024-06-05,12.171,12.19,12.1397,12.1397,10248,12.171,12.19,12.1397,12.1397,10248,0.0,1.0
2024-06-06,11.8989,12.11,11.84,12.08,31561,11.8989,12.11,11.84,12.08,31561,0.0,1.0
2024-06-07,13.1637,13.1637,12.79,12.79,7512,13.1637,13.1637,12.79,12.79,7512,0.0,1.0
2024-06-10,12.8217,12.91,12.771,12.889,1756,12.8217,12.91,12.771,12.889,1756,0.0,1.0
2024-06-11,12.7251,12.82,12.7251,12.82,273,12.7251,12.82,12.7251,12.82,273,0.0,1.0
2024-06-12,12.6376,12.6376,12.4899,12.52,652,12.6376,12.6376,12.4899,12.52,652,0.0,1.0
2024-06-13,12.922,13.04,12.6,12.65,46739,12.922,13.04,12.6,12.65,46739,0.0,1.0
2024-06-14,12.425,12.53,12.425,12.47,965,12.425,12.53,12.425,12.47,965,0.0,1.0
2024-06-17,12.65,12.68,12.65,12.68,1164,12.65,12.68,12.65,12.68,1164,0.0,1.0
2024-06-18,12.4912,12.4912,12.491,12.491,273,12.4912,12.4912,12.491,12.491,273,0.0,1.0
2024-06-20,12.0367,12.36,12.03,12.35,3048,12.0367,12.36,12.03,12.35,3048,0.0,1.0
2024-06-21,12.6073,12.6073,12.4,12.4,225,12.6073,12.6073,12.4,12.4,225,0.0,1.0
2024-06-24,12.4658,12.49,12.4658,12.49,787,12.4658,12.49,12.4658,12.49,787,0.0,1.0
2024-06-25,12.6664,12.73,12.55,12.56,3691,12.6664,12.73,12.55,12.56,3691,0.0,1.0
2024-06-26,13.0189,13.05,12.969,13.03,3580,13.0189,13.05,12.969,13.03,3580,0.0,1.0
2024-06-27,12.5598,12.619,12.49,12.54,4080,12.5598,12.619,12.49,12.54,4080,0.0,1.0
2024-06-28,12.5715,12.5715,12.5715,12.5715,98,12.5715,12.5715,12.5715,12.5715,98,0.0,1.0
2024-07-01,12.4845,12.4845,12.4845,12.4845,166,12.4845,12.4845,12.4845,12.4845,166,0.0,1.0
2024-07-02,12.4963,12.4963,12.4963,12.4963,85,12.4963,12.4963,12.4963,12.4963,85,0.0,1.0
2024-07-03,12.0942,12.0942,12.0942,12.0942,71,12.0942,12.0942,12.0942,12.0942,71,0.0,1.0
2024-07-05,11.6033,11.76,11.6033,11.71,3099,11.6033,11.76,11.6033,11.71,3099,0.0,1.0
2024-07-08,12.0413,12.15,11.77,11.82,13492,12.0413,12.15,11.77,11.82,13492,0.0,1.0
2024-07-09,11.9862,12.11,11.9862,12.11,318,11.9862,12.11,11.9862,12.11,318,0.0,1.0
2024-07-10,11.8642,11.8642,11.74,11.74,2106,11.8642,11.8642,11.74,11.74,2106,0.0,1.0
2024-07-11,11.2305,11.36,11.17,11.36,1999,11.2305,11.36,11.17,11.36,1999,0.0,1.0
2024-07-12,11.2548,11.44,11.23,11.41,4631,11.2548,11.44,11.23,11.41,4631,0.0,1.0
2024-07-15,11.1387,11.15,10.9,11.15,3289,11.1387,11.15,10.9,11.15,3289,0.0,1.0
2024-07-16,10.5,10.94,10.5,10.94,6258,10.5,10.94,10.5,10.94,6258,0.0,1.0
2024-07-17,10.6378,10.7,10.34,10.43,10009,10.6378,10.7,10.34,10.43,10009,0.0,1.0
2024-07-18,10.8443,10.8443,10.51,10.58,1968,10.8443,10.8443,10.51,10.58,1968,0.0,1.0
2024-07-19,11.4253,11.48,11.31,11.46,22992,11.4253,11.48,11.31,11.46,22992,0.0,1.0
2024-07-22,11.4368,11.62,11.4368,11.48,3690,11.4368,11.62,11.4368,11.48,3690,0.0,1.0
2024-07-23,11.3138,11.42,11.3138,11.36,2243,11.3138,11.42,11.3138,11.36,2243,0.0,1.0
2024-07-24,11.44,11.44,11.05,11.11,2460,11.44,11.44,11.05,11.11,2460,0.0,1.0
2024-07-25,11.9759,12.09,11.89,11.892,5253,11.9759,12.09,11.89,11.892,5253,0.0,1.0
2024-07-26,11.61,11.74,11.61,11.74,10818,11.61,11.74,11.61,11.74,10818,0.0,1.0
2024-07-29,11.6653,11.79,11.6653,11.71,8019,11.6653,11.79,11.6653,11.71,8019,0.0,1.0
2024-07-30,11.3205,11.59,11.3,11.54,8770,11.3205,11.59,11.3,11.54,8770,0.0,1.0
2024-07-31,10.72,11.039,10.72,11.03,10518,10.72,11.039,10.72,11.03,10518,0.0,1.0
2024-08-01,10.8269,10.905,10.61,10.67,11971,10.8269,10.905,10.61,10.67,11971,0.0,1.0
2024-08-02,10.8995,11.16,10.44,10.54,13418,10.8995,11.16,10.44,10.54,13418,0.0,1.0
2024-08-05,11.3,11.64,11.29,11.62,10720,11.3,11.64,11.29,11.62,10720,0.0,1.0
2024-08-06,11.5908,11.5908,11.58,11.58,1850,11.5908,11.5908,11.58,11.58,1850,0.0,1.0
2024-08-07,11.6211,11.63,11.43,11.43,77884,11.6211,11.63,11.43,11.43,77884,0.0,1.0
2024-08-08,11.0851,11.2901,11.0851,11.29,76430,11.0851,11.2901,11.0851,11.29,76430,0.0,1.0
2024-08-09,11.005,11.11,10.95,10.95,5598,11.005,11.11,10.95,10.95,5598,0.0,1.0
2024-08-12,10.44,10.78,10.44,10.78,6528,10.44,10.78,10.44,10.78,6528,0.0,1.0
2024-08-13,10.5019,10.53,10.39,10.47,7987,10.5019,10.53,10.39,10.47,7987,0.0,1.0
2024-08-14,10.7694,10.83,10.68,10.68,2258,10.7694,10.83,10.68,10.68,2258,0.0,1.0
2024-08-15,10.655,10.86,10.585,10.73,10491,10.655,10.86,10.585,10.73,10491,0.0,1.0
2024-08-16,9.96,10.28,9.96,10.25,33891,9.96,10.28,9.96,10.25,33891,0.0,1.0
2024-08-19,10.0165,10.225,9.995,10.19,29904,10.0165,10.225,9.995,10.19,29904,0.0,1.0
2024-08-20,9.8953,10.06,9.71,9.71,10036,9.8953,10.06,9.71,9.71,10036,0.0,1.0
2024-08-21,9.9373,10.13,9.86,10.02,11687,9.9373,10.13,9.86,10.02,11687,0.0,1.0
2024-08-22,10.2944,10.44,10.23,10.27,63636,10.2944,10.44,10.23,10.27,63636,0.0,1.0
2024-08-23,9.95,10.15,9.89,10.11,26108,9.95,10.15,9.89,10.11,26108,0.0,1.0
2024-08-26,9.86,9.88,9.8,9.8,17748,9.86,9.88,9.8,9.8,17748,0.0,1.0
2024-08-27,9.785,9.98,9.78,9.98,18638,9.785,9.98,9.78,9.98,18638,0.0,1.0
2024-08-28,9.9946,10.09,9.98,9.98,4175,9.9946,10.09,9.98,9.98,4175,0.0,1.0
2024-08-29,9.8425,9.93,9.79,9.9,10376,9.8425,9.93,9.79,9.9,10376,0.0,1.0
2024-08-30,10.06,10.14,9.89,9.91,24552,10.06,10.14,9.89,9.91,24552,0.0,1.0
2024-09-03,10.195,10.39,10.19,10.2,32393,10.195,10.39,10.19,10.2,32393,0.0,1.0
2024-09-04,10.195,10.32,10.14,10.32,9889,10.195,10.32,10.14,10.32,9889,0.0,1.0
2024-09-05,9.93,10.06,9.88,9.89,16707,9.93,10.06,9.88,9.89,16707,0.0,1.0
2024-09-06,10.1598,10.22,9.93,10.01,25484,10.1598,10.22,9.93,10.01,25484,0.0,1.0
2024-09-09,10.03,10.19,10.03,10.08,25955,10.03,10.19,10.03,10.08,25955,0.0,1.0
2024-09-10,9.91,10.07,9.91,9.97,8398,9.91,10.07,9.91,9.97,8398,0.0,1.0
2024-09-11,9.9725,10.0667,9.93,10.04,4723,9.9725,10.0667,9.93,10.04,4723,0.0,1.0
2024-09-12,9.45,9.68,9.45,9.67,11384,9.45,9.68,9.45,9.67,11384,0.0,1.0
2024-09-13,9.16,9.25,9.15,9.23,20563,9.16,9.25,9.15,9.23,20563,0.0,1.0
2024-09-16,9.1754,9.23,9.14,9.15,4752,9.1754,9.23,9.14,9.15,4752,0.0,1.0
2024-09-17,9.3339,9.39,9.19,9.25,6844,9.3339,9.39,9.19,9.25,6844,0.0,1.0
2024-09-18,9.55,9.56,9.0,9.32,47497,9.55,9.56,9.0,9.32,47497,0.0,1.0
2024-09-19,9.1108,9.32,9.08,9.21,5296,9.1108,9.32,9.08,9.21,5296,0.0,1.0
2024-09-20,8.7612,8.94,8.73,8.89,23663,8.7612,8.94,8.73,8.89,23663,0.0,1.0
2024-09-23,8.7239,8.7239,8.64,8.67,14062,8.7239,8.7239,8.64,8.67,14062,0.0,1.0
2024-09-24,8.36,8.64,8.36,8.63,36192,8.36,8.64,8.36,8.63,36192,0.0,1.0
2024-09-25,8.385,8.49,8.33,8.35,14268,8.385,8.49,8.33,8.35,14268,0.0,1.0
2024-09-26,8.28,8.44,8.24,8.32,46545,8.28,8.44,8.24,8.32,46545,0.0,1.0
2024-09-27,8.475,8.5499,8.3,8.31,28624,8.475,8.5499,8.3,8.31,28624,0.0,1.0
2024-09-30,8.6723,8.71,8.58,8.59,19980,8.6723,8.71,8.58,8.59,19980,0.0,1.0
2024-10-01,8.3988,8.46,8.28,8.46,23178,8.3988,8.46,8.28,8.46,23178,0.0,1.0
2024-10-02,8.405,8.54,8.38,8.4,14954,8.405,8.54,8.38,8.4,14954,0.0,1.0
2024-10-03,8.425,8.53,8.39,8.51,15105,8.425,8.53,8.39,8.51,15105,0.0,1.0
2024-10-04,8.49,8.56,8.31,8.48,101337,8.49,8.56,8.31,8.48,101337,0.0,1.0
2024-10-07,8.565,8.5915,8.51,8.53,16513,8.565,8.5915,8.51,8.53,16513,0.0,1.0
2024-10-08,8.7696,8.94,8.59,8.62,22998,8.7696,8.94,8.59,8.62,22998,0.0,1.0
2024-10-09,8.916,8.95,8.87,8.88,14034,8.916,8.95,8.87,8.88,14034,0.0,1.0
2024-10-10,8.715,8.84,8.7,8.711,8649,8.715,8.84,8.7,8.711,8649,0.0,1.0
2024-10-11,8.44,8.54,8.4,8.53,31078,8.44,8.54,8.4,8.53,31078,0.0,1.0
2024-10-14,8.4885,8.54,8.43,8.47,4682,8.4885,8.54,8.43,8.47,4682,0.0,1.0
2024-10-15,8.39,8.51,8.34,8.51,14853,8.39,8.51,8.34,8.51,14853,0.0,1.0
2024-10-16,8.2777,8.33,8.18,8.21,16202,8.2777,8.33,8.18,8.21,16202,0.0,1.0
2024-10-17,8.135,8.21,8.1,8.2,12169,8.135,8.21,8.1,8.2,12169,0.0,1.0
2024-10-18,7.88,8.0,7.87,8.0,22866,7.88,8.0,7.87,8.0,22866,0.0,1.0
2024-10-21,7.87,7.92,7.7002,7.75,26727,7.87,7.92,7.7002,7.75,26727,0.0,1.0
2024-10-22,7.6355,7.75,7.6355,7.7,22090,7.6355,7.75,7.6355,7.7,22090,0.0,1.0
2024-10-23,7.9,7.96,7.7,7.7,49829,7.9,7.96,7.7,7.7,49829,0.0,1.0
2024-10-24,7.72,7.85,7.68,7.68,83068,7.72,7.85,7.68,7.68,83068,0.0,1.0
2024-10-25,7.69,7.82,7.67,7.81,17351,7.69,7.82,7.67,7.81,17351,0.0,1.0
2024-10-28,7.685,7.71,7.66,7.71,8420,7.685,7.71,7.66,7.71,8420,0.0,1.0
2024-10-29,7.45,7.6,7.42,7.6,23930,7.45,7.6,7.42,7.6,23930,0.0,1.0
2024-10-30,7.32,7.455,7.3027,7.4,30995,7.32,7.455,7.3027,7.4,30995,0.0,1.0
2024-10-31,7.64,7.73,7.48,7.48,32770,7.64,7.73,7.48,7.48,32770,0.0,1.0
2024-11-01,7.76,7.76,7.55,7.58,12492,7.76,7.76,7.55,7.58,12492,0.0,1.0
2024-11-04,7.725,7.75,7.651,7.651,10184,7.725,7.75,7.651,7.651,10184,0.0,1.0
2024-11-05,7.68,7.75,7.63,7.63,21672,7.68,7.75,7.63,7.63,21672,0.0,1.0
2024-11-06,8.38,8.44,8.25,8.38,31914,8.38,8.44,8.25,8.38,31914,0.0,1.0
2024-11-07,7.98,8.13,7.94,8.12,34089,7.98,8.13,7.94,8.12,34089,0.0,1.0
2024-11-08,8.15,8.15,8.02,8.04,27133,8.15,8.15,8.02,8.04,27133,0.0,1.0
2024-11-11,8.7176,8.83,8.67,8.67,20837,8.7176,8.83,8.67,8.67,20837,0.0,1.0
2024-11-12,8.9512,9.02,8.79,8.8289,16873,8.9512,9.02,8.79,8.8289,16873,0.0,1.0
2024-11-13,9.2206,9.221,8.9,8.9,14989,9.2206,9.221,8.9,8.9,14989,0.0,1.0
2024-11-14,9.3063,9.4,9.191,9.36,23658,9.3063,9.4,9.191,9.36,23658,0.0,1.0
2024-11-15,9.3418,9.35,9.22,9.23,19586,9.3418,9.35,9.22,9.23,19586,0.0,1.0
2024-11-18,8.83,8.86,8.81,8.84,10211,8.83,8.86,8.81,8.84,10211,0.0,1.0
2024-11-19,8.585,8.72,8.585,8.64,13141,8.585,8.72,8.585,8.64,13141,0.0,1.0
2024-11-20,8.4501,8.56,8.43,8.56,8041,8.4501,8.56,8.43,8.56,8041,0.0,1.0
2024-11-21,8.2371,8.33,8.23,8.26,10295,8.2371,8.33,8.23,8.26,10295,0.0,1.0
2024-11-22,7.915,8.11,7.88,8.1,16941,7.915,8.11,7.88,8.1,16941,0.0,1.0
2024-11-25,8.61,8.69,8.46,8.46,39760,8.61,8.69,8.46,8.46,39760,0.0,1.0
2024-11-26,8.5614,8.69,8.56,8.6,6687,8.5614,8.69,8.56,8.6,6687,0.0,1.0
2024-11-27,8.5101,8.53,8.35,8.37,7176,8.5101,8.53,8.35,8.37,7176,0.0,1.0
2024-11-29,8.3,8.351,8.3,8.35,1775,8.3,8.351,8.3,8.35,1775,0.0,1.0
2024-12-02,8.52,8.54,8.43,8.44,8750,8.52,8.54,8.43,8.44,8750,0.0,1.0
2024-12-03,8.48,8.52,8.36,8.36,8587,8.48,8.52,8.36,8.36,8587,0.0,1.0
2024-12-04,8.405,8.42,8.36,8.4,9827,8.405,8.42,8.36,8.4,9827,0.0,1.0
2024-12-05,8.6,8.66,8.45,8.45,9623,8.6,8.66,8.45,8.45,9623,0.0,1.0
2024-12-06,8.5791,8.63,8.51,8.62,18810,8.5791,8.63,8.51,8.62,18810,0.0,1.0
2024-12-09,8.35,8.35,8.16,8.24,12786,8.35,8.35,8.16,8.24,12786,0.0,1.0
2024-12-10,8.01,8.08,7.99,8.08,8769,8.01,8.08,7.99,8.08,8769,0.0,1.0
2024-12-11,7.8002,7.97,7.78,7.97,6971,7.8002,7.97,7.78,7.97,6971,0.0,1.0
2024-12-12,8.13,8.16,8.04,8.09,34242,8.13,8.16,8.04,8.09,34242,0.0,1.0
2024-12-13,8.41,8.41,8.29,8.32,29917,8.41,8.41,8.29,8.32,29917,0.0,1.0
2024-12-16,8.365,8.37,8.31,8.31,8134,8.365,8.37,8.31,8.31,8134,0.0,1.0
2024-12-17,8.4602,8.54,8.42,8.49,6466,8.4602,8.54,8.42,8.49,6466,0.0,1.0
2024-12-18,8.9523,8.99,8.5,8.51,6374,8.9523,8.99,8.5,8.51,6374,0.0,1.0
2024-12-19,8.9145,8.98,8.88,8.92,4898,8.9145,8.98,8.88,8.92,4898,0.0,1.0
2024-12-20,8.66,8.73,8.57,8.73,15369,8.66,8.73,8.57,8.73,15369,0.0,1.0
2024-12-23,8.7772,8.78,8.7,8.7,1940,8.7772,8.78,8.7,8.7,1940,0.0,1.0
2024-12-24,8.7202,8.78,8.72,8.779,8125,8.7202,8.78,8.72,8.779,8125,0.0,1.0
2024-12-26,8.545,8.64,8.5,8.64,13923,8.545,8.64,8.5,8.64,13923,0.0,1.0
2024-12-27,8.7356,8.76,8.7,8.76,42602,8.7356,8.76,8.7,8.76,42602,0.0,1.0
2024-12-30,8.8097,8.93,8.79,8.79,13037,8.8097,8.93,8.79,8.79,13037,0.0,1.0
2024-12-31,8.6539,8.76,8.62,8.76,9401,8.6539,8.76,8.62,8.76,9401,0.0,1.0
2025-01-02,8.3064,8.42,8.3,8.4,9645,8.3064,8.42,8.3,8.4,9645,0.0,1.0
2025-01-03,8.5,8.52,8.38,8.41,12034,8.5,8.52,8.38,8.41,12034,0.0,1.0
2025-01-06,8.5472,8.63,8.48,8.61,8831,8.5472,8.63,8.48,8.61,8831,0.0,1.0
2025-01-07,8.3997,8.44,8.27,8.29,8859,8.3997,8.44,8.27,8.29,8859,0.0,1.0
2025-01-08,8.26,8.375,8.21,8.25,8464,8.26,8.375,8.21,8.25,8464,0.0,1.0
2025-01-10,8.03,8.1,7.96,8.03,27425,8.03,8.1,7.96,8.03,27425,0.0,1.0
2025-01-13,8.2845,8.33,8.22,8.24,8696,8.2845,8.33,8.22,8.24,8696,0.0,1.0
2025-01-14,8.1603,8.29,8.16,8.29,3054,8.1603,8.29,8.16,8.29,3054,0.0,1.0
2025-01-15,7.975,8.15,7.9703,8.07,11799,7.975,8.15,7.9703,8.07,11799,0.0,1.0
2025-01-16,7.81,7.82,7.74,7.8,19981,7.81,7.82,7.74,7.8,19981,0.0,1.0
2025-01-17,7.94,7.942,7.8,7.91,54278,7.94,7.942,7.8,7.91,54278,0.0,1.0
2025-01-21,7.5769,7.68,7.55,7.67,30172,7.5769,7.68,7.55,7.67,30172,0.0,1.0
2025-01-22,7.4701,7.515,7.44,7.48,19442,7.4701,7.515,7.44,7.48,19442,0.0,1.0
2025-01-23,7.5001,7.6,7.4616,7.57,22121,7.5001,7.6,7.4616,7.57,22121,0.0,1.0
2025-01-24,7.3476,7.35,7.24,7.32,28778,7.3476,7.35,7.24,7.32,28778,0.0,1.0
2025-01-27,7.5854,7.67,7.51,7.54,10731,7.5854,7.67,7.51,7.54,10731,0.0,1.0
2025-01-28,7.3962,7.503,7.3962,7.49,54948,7.3962,7.503,7.3962,7.49,54948,0.0,1.0
2025-01-29,7.475,7.555,7.43,7.45,68880,7.475,7.555,7.43,7.45,68880,0.0,1.0
2025-01-30,7.1499,7.28,7.13,7.25,128238,7.1499,7.28,7.13,7.25,128238,0.0,1.0
2025-01-31,7.1027,7.1444,6.985,7.07,74029,7.1027,7.1444,6.985,7.07,74029,0.0,1.0
2025-02-03,7.005,7.005,6.92,7.0,7533,7.005,7.005,6.92,7.0,7533,0.0,1.0
2025-02-04,6.79,6.86,6.79,6.85,20644,6.79,6.86,6.79,6.85,20644,0.0,1.0
2025-02-05,6.7,6.7,6.53,6.7,46025,6.7,6.7,6.53,6.7,46025,0.0,1.0
2025-02-06,6.69,6.825,6.69,6.72,18002,6.69,6.825,6.69,6.72,18002,0.0,1.0
2025-02-07,6.685,6.685,6.5,6.59,16786,6.685,6.685,6.5,6.59,16786,0.0,1.0
2025-02-10,6.35,6.41,6.335,6.38,17077,6.35,6.41,6.335,6.38,17077,0.0,1.0
2025-02-11,6.41,6.46,6.37,6.39,13700,6.41,6.46,6.37,6.39,13700,0.0,1.0
2025-02-12,6.3999,6.49,6.35,6.45,22024,6.3999,6.49,6.35,6.45,22024,0.0,1.0
2025-02-13,6.21,6.35,6.21,6.34,15709,6.21,6.35,6.21,6.34,15709,0.0,1.0
2025-02-14,6.5,6.54,6.23,6.23,34143,6.5,6.54,6.23,6.23,34143,0.0,1.0
2025-02-18,6.175,6.25,6.16,6.24,42341,6.175,6.25,6.16,6.24,42341,0.0,1.0
2025-02-19,6.16,6.27,6.14,6.18,49775,6.16,6.27,6.14,6.18,49775,0.0,1.0
2025-02-20,6.1595,6.18,6.11,6.16,19873,6.1595,6.18,6.11,6.16,19873,0.0,1.0
2025-02-21,6.175,6.26,6.13,6.18,90876,6.175,6.26,6.13,6.18,90876,0.0,1.0
2025-02-24,6.07,6.19,6.07,6.13,24351,6.07,6.19,6.07,6.13,24351,0.0,1.0
2025-02-25,6.32,6.45,6.1215,6.1215,59077,6.32,6.45,6.1215,6.1215,59077,0.0,1.0
2025-02-26,6.29,6.45,6.29,6.44,23355,6.29,6.45,6.29,6.44,23355,0.0,1.0
2025-02-27,6.58,6.61,6.47,6.47,37579,6.58,6.61,6.47,6.47,37579,0.0,1.0
2025-02-28,6.71,6.85,6.71,6.77,81222,6.71,6.85,6.71,6.77,81222,0.0,1.0
2025-03-03,6.46,6.57,6.44,6.56,30845,6.46,6.57,6.44,6.56,30845,0.0,1.0
2025-03-04,6.28,6.37,6.26,6.29,47399,6.28,6.37,6.26,6.29,47399,0.0,1.0
2025-03-05,6.24,6.34,6.2,6.34,18025,6.24,6.34,6.2,6.34,18025,0.0,1.0
2025-03-06,6.3317,6.3317,6.2602,6.33,13006,6.3317,6.3317,6.2602,6.33,13006,0.0,1.0
2025-03-07,6.32,6.37,6.2,6.28,26907,6.32,6.37,6.2,6.28,26907,0.0,1.0
2025-03-10,6.5,6.53,6.34,6.39,72947,6.5,6.53,6.34,6.39,72947,0.0,1.0
2025-03-11,6.28,6.31,6.2551,6.26,14641,6.28,6.31,6.2551,6.26,14641,0.0,1.0
2025-03-12,6.195,6.33,6.14,6.32,63672,6.195,6.33,6.14,6.32,63672,0.0,1.0
2025-03-13,5.86,6.105,5.855,6.1004,44302,5.86,6.105,5.855,6.1004,44302,0.0,1.0
2025-03-14,5.86,5.885,5.8051,5.8051,34748,5.86,5.885,5.8051,5.8051,34748,0.0,1.0
2025-03-17,5.765,5.85,5.765,5.84,33510,5.765,5.85,5.765,5.84,33510,0.0,1.0
2025-03-18,5.57,5.62,5.555,5.58,57446,5.57,5.62,5.555,5.58,57446,0.0,1.0
2025-03-19,5.5,5.62,5.49,5.58,145798,5.5,5.62,5.49,5.58,145798,0.0,1.0
2025-03-20,5.51,5.595,5.51,5.579,77624,5.51,5.595,5.51,5.579,77624,0.0,1.0
2025-03-21,5.65,5.77,5.62,5.62,172666,5.65,5.77,5.62,5.62,172666,0.0,1.0
2025-03-24,5.735,5.7589,5.63,5.63,40520,5.735,5.7589,5.63,5.63,40520,0.0,1.0
2025-03-25,5.67,5.67,5.58,5.64,77610,5.67,5.67,5.58,5.64,77610,0.0,1.0
2025-03-26,5.675,5.7052,5.63,5.63,29734,5.675,5.7052,5.63,5.63,29734,0.0,1.0
2025-03-27,5.455,5.59,5.45,5.56,90435,5.455,5.59,5.45,5.56,90435,0.0,1.0
2025-03-28,5.32,5.4,5.3,5.358,118249,5.32,5.4,5.3,5.358,118249,0.0,1.0
2025-03-31,5.11,5.2,5.0902,5.14,87757,5.11,5.2,5.0902,5.14,87757,0.0,1.0
2025-04-01,5.1411,5.22,5.05,5.07,120746,5.1411,5.22,5.05,5.07,120746,0.0,1.0
2025-04-02,5.11,5.14,5.07,5.1,232938,5.11,5.14,5.07,5.1,232938,0.0,1.0
2025-04-03,5.19,5.41,5.065,5.4,169971,5.19,5.41,5.065,5.4,169971,0.0,1.0
2025-04-04,5.56,5.66,5.33,5.36,328677,5.56,5.66,5.33,5.36,328677,0.0,1.0
2025-04-07,5.93,5.9899,5.535,5.62,196346,5.93,5.9899,5.535,5.62,196346,0.0,1.0
2025-04-08,5.82,5.89,5.63,5.65,117418,5.82,5.89,5.63,5.65,117418,0.0,1.0
2025-04-09,5.18,5.45,5.16,5.38,188638,5.18,5.45,5.16,5.38,188638,0.0,1.0
2025-04-10,4.7993,5.06,4.78,5.01,110317,4.7993,5.06,4.78,5.01,110317,0.0,1.0
2025-04-11,4.53,4.5819,4.48,4.52,130095,4.53,4.5819,4.48,4.52,130095,0.0,1.0
2025-04-14,4.62,4.6899,4.5999,4.66,85889,4.62,4.6899,4.5999,4.66,85889,0.0,1.0
2025-04-15,4.55,4.6,4.54,4.59,66195,4.55,4.6,4.54,4.59,66195,0.0,1.0
2025-04-16,4.11,4.2698,4.09,4.24,247915,4.11,4.2698,4.09,4.24,247915,0.0,1.0
2025-04-17,4.2,4.2992,4.115,4.16,130109,4.2,4.2992,4.115,4.16,130109,0.0,1.0
2025-04-21,3.8,3.84,3.77,3.81,404031,3.8,3.84,3.77,3.81,404031,0.0,1.0
2025-04-22,3.94,3.97,3.725,3.75,1460603,3.94,3.97,3.725,3.75,1460603,0.0,1.0
2025-04-23,4.2,4.33,4.1799,4.19,637849,4.2,4.33,4.1799,4.19,637849,0.0,1.0
2025-04-24,4.04,4.1699,4.025,4.07,260077,4.04,4.1699,4.025,4.07,260077,0.0,1.0
2025-04-25,4.17,4.3088,4.14,4.29,386013,4.17,4.3088,4.14,4.29,386013,0.0,1.0
2025-04-28,4.0,4.235,3.98,4.2,303997,4.0,4.235,3.98,4.2,303997,0.0,1.0
2025-04-29,4.1,4.18,4.075,4.13,117839,4.1,4.18,4.075,4.13,117839,0.0,1.0
2025-04-30,4.21,4.22,4.1102,4.16,218418,4.21,4.22,4.1102,4.16,218418,0.0,1.0
2025-05-01,4.46,4.55,4.415,4.48,322552,4.46,4.55,4.415,4.48,322552,0.0,1.0
2025-05-02,4.44,4.48,4.31,4.34,485834,4.44,4.48,4.31,4.34,485834,0.0,1.0
2025-05-05,4.05,4.145,4.0105,4.1,383441,4.05,4.145,4.0105,4.1,383441,0.0,1.0
2025-05-06,3.71,3.86,3.705,3.81,498988,3.71,3.86,3.705,3.81,498988,0.0,1.0
2025-05-07,3.87,3.89,3.79,3.82,301159,3.87,3.89,3.79,3.82,301159,0.0,1.0
2025-05-08,4.11,4.16,3.89,3.92,337465,4.11,4.16,3.89,3.92,337465,0.0,1.0
2025-05-09,4.01,4.045,3.955,3.99,91543,4.01,4.045,3.955,3.99,91543,0.0,1.0
2025-05-12,4.35,4.42,4.3103,4.36,456843,4.35,4.42,4.3103,4.36,456843,0.0,1.0
2025-05-13,4.31,4.4,4.265,4.33,357410,4.31,4.4,4.265,4.33,357410,0.0,1.0
2025-05-14,4.57,4.625,4.51,4.56,192556,4.57,4.625,4.51,4.56,192556,0.0,1.0
2025-05-15,4.35,4.55,4.34,4.54,175225,4.35,4.55,4.34,4.54,175225,0.0,1.0
2025-05-16,4.51,4.62,4.505,4.6,153299,4.51,4.62,4.505,4.6,153299,0.0,1.0
2025-05-19,4.34,4.41,4.33,4.35,91205,4.34,4.41,4.33,4.35,91205,0.0,1.0
2025-05-20,4.1,4.33,4.1,4.33,79633,4.1,4.33,4.1,4.33,79633,0.0,1.0
2025-05-21,4.01,4.1,3.9902,4.06,66473,4.01,4.1,3.9902,4.06,66473,0.0,1.0
2025-05-22,4.13,4.16,4.05,4.05,108654,4.13,4.16,4.05,4.05,108654,0.0,1.0
2025-05-23,3.85,3.94,3.83,3.9,267490,3.85,3.94,3.83,3.9,267490,0.0,1.0
2025-05-27,4.06,4.115,4.04,4.07,259394,4.06,4.115,4.04,4.07,259394,0.0,1.0
2025-05-28,4.09,4.105,4.04,4.05,154017,4.09,4.105,4.04,4.05,154017,0.0,1.0
2025-05-29,4.0,4.05,3.965,4.01,201070,4.0,4.05,3.965,4.01,201070,0.0,1.0
2025-05-30,4.1,4.165,4.08,4.08,337253,4.1,4.165,4.08,4.08,337253,0.0,1.0
2025-06-02,3.78,3.875,3.7682,3.87,356683,3.78,3.875,3.7682,3.87,356683,0.0,1.0
2025-06-03,3.86,3.92,3.85,3.85,86805,3.86,3.92,3.85,3.85,86805,0.0,1.0
2025-06-04,3.8,3.87,3.76,3.85,92062,3.8,3.87,3.76,3.85,92062,0.0,1.0
2025-06-05,3.85,3.9,3.75,3.7692,141244,3.85,3.9,3.75,3.7692,141244,0.0,1.0
2025-06-06,4.0,4.01,3.865,3.87,94477,4.0,4.01,3.865,3.87,94477,0.0,1.0
2025-06-09,3.96,4.01,3.92,4.01,47556,3.96,4.01,3.92,4.01,47556,0.0,1.0
2025-06-10,3.94,3.98,3.88,3.9,91738,3.94,3.98,3.88,3.9,91738,0.0,1.0
2025-06-11,3.89,3.9848,3.88,3.92,60020,3.89,3.9848,3.88,3.92,60020,0.0,1.0
2025-06-12,3.75,3.77,3.715,3.77,81565,3.75,3.77,3.715,3.77,81565,0.0,1.0
2025-06-13,3.61,3.6488,3.55,3.56,303966,3.61,3.6488,3.55,3.56,303966,0.0,1.0
2025-06-16,3.74,3.7586,3.655,3.66,235400,3.74,3.7586,3.655,3.66,235400,0.0,1.0
2025-06-17,3.76,3.815,3.72,3.72,116006,3.76,3.815,3.72,3.72,116006,0.0,1.0
2025-06-18,3.82,3.83,3.72,3.72,117835,3.82,3.83,3.72,3.72,117835,0.0,1.0
2025-06-20,3.83,3.86,3.795,3.86,53772,3.83,3.86,3.795,3.86,53772,0.0,1.0
2025-06-23,3.79,3.8,3.73,3.785,62441,3.79,3.8,3.73,3.785,62441,0.0,1.0
2025-06-24,3.96,4.055,3.96,4.01,89675,3.96,4.055,3.96,4.01,89675,0.0,1.0
2025-06-25,3.93,4.005,3.92,4.005,40209,3.93,4.005,3.92,4.005,40209,0.0,1.0
2025-06-26,3.94,4.01,3.925,3.9812,50475,3.94,4.01,3.925,3.9812,50475,0.0,1.0
2025-06-27,4.16,4.21,4.1167,4.21,75769,4.16,4.21,4.1167,4.21,75769,0.0,1.0
2025-06-30,4.01,4.12,4.01,4.12,13704,4.01,4.12,4.01,4.12,13704,0.0,1.0
2025-07-01,3.91,3.91,3.855,3.86,129264,3.91,3.91,3.855,3.86,129264,0.0,1.0
2025-07-02,3.86,3.92,3.835,3.9,40807,3.86,3.92,3.835,3.9,40807,0.0,1.0
2025-07-03,3.925,3.95,3.91,3.9281,20982,3.925,3.95,3.91,3.9281,20982,0.0,1.0
2025-07-07,3.91,4.02,3.905,4.0,52165,3.91,4.02,3.905,4.0,52165,0.0,1.0
2025-07-08,4.03,4.08,3.96,3.96,17546,4.03,4.08,3.96,3.96,17546,0.0,1.0
2025-07-09,4.0,4.0702,3.99,4.07,21554,4.0,4.0702,3.99,4.07,21554,0.0,1.0
2025-07-10,3.96,4.01,3.955,3.97,27883,3.96,4.01,3.955,3.97,27883,0.0,1.0
2025-07-11,3.85,3.865,3.8118,3.86,33322,3.85,3.865,3.8118,3.86,33322,0.0,1.0
2025-07-14,3.9,3.9,3.845,3.85,31706,3.9,3.9,3.845,3.85,31706,0.0,1.0
2025-07-15,3.945,3.97,3.87,3.9102,25060,3.945,3.97,3.87,3.9102,25060,0.0,1.0
2025-07-16,3.89,3.97,3.775,3.945,64662,3.89,3.97,3.775,3.945,64662,0.0,1.0
2025-07-17,3.9,4.0,3.9,3.99,16321,3.9,4.0,3.9,3.99,16321,0.0,1.0
2025-07-18,3.885,3.9,3.85,3.86,38556,3.885,3.9,3.85,3.86,38556,0.0,1.0
2025-07-21,3.7,3.76,3.7,3.74,104844,3.7,3.76,3.7,3.74,104844,0.0,1.0
2025-07-22,3.601,3.675,3.6,3.649,41500,3.601,3.675,3.6,3.649,41500,0.0,1.0
2025-07-23,3.7317,3.76,3.65,3.675,35543,3.7317,3.76,3.65,3.675,35543,0.0,1.0
2025-07-24,3.81,3.85,3.775,3.85,21906,3.81,3.85,3.775,3.85,21906,0.0,1.0
2025-07-25,3.92,3.9497,3.885,3.9,59480,3.92,3.9497,3.885,3.9,59480,0.0,1.0
2025-07-28,3.98,4.03,3.95,3.95,71516,3.98,4.03,3.95,3.95,71516,0.0,1.0
2025-07-29,3.95,3.9912,3.93,3.9839,16064,3.95,3.9912,3.93,3.9839,16064,0.0,1.0
2025-07-30,4.15,4.15,4.0281,4.0323,32325,4.15,4.15,4.0281,4.0323,32325,0.0,1.0
2025-07-31,4.08,4.08,4.02,4.02,33066,4.08,4.08,4.02,4.02,33066,0.0,1.0
2025-08-01,3.83,3.89,3.815,3.86,79046,3.83,3.89,3.815,3.86,79046,0.0,1.0
2025-08-04,3.77,3.78,3.745,3.77,32852,3.77,3.78,3.745,3.77,32852,0.0,1.0
2025-08-05,3.76,3.8,3.725,3.8,40806,3.76,3.8,3.725,3.8,40806,0.0,1.0
2025-08-06,3.785,3.8,3.76,3.79,27855,3.785,3.8,3.76,3.79,27855,0.0,1.0
2025-08-07,3.7,3.77,3.7,3.7322,29027,3.7,3.77,3.7,3.7322,29027,0.0,1.0
2025-08-08,3.7,3.76,3.69,3.705,88164,3.7,3.76,3.69,3.705,88164,0.0,1.0
2025-08-11,3.8498,3.88,3.815,3.859,231278,3.8498,3.88,3.815,3.859,231278,0.0,1.0
2025-08-12,3.8695,3.92,3.83,3.87,63308,3.8695,3.92,3.83,3.87,63308,0.0,1.0
2025-08-13,3.835,3.85,3.8,3.82,8088,3.835,3.85,3.8,3.82,8088,0.0,1.0
2025-08-14,3.905,3.93,3.8601,3.8799,19591,3.905,3.93,3.8601,3.8799,19591,0.0,1.0
2025-08-15,3.91,3.915,3.8814,3.9,8227,3.91,3.915,3.8814,3.9,8227,0.0,1.0
2025-08-18,3.921,3.93,3.909,3.909,37867,3.921,3.93,3.909,3.909,37867,0.0,1.0
2025-08-19,3.99,3.99,3.91,3.915,18668,3.99,3.99,3.91,3.915,18668,0.0,1.0
2025-08-20,3.86,3.9,3.86,3.895,17716,3.86,3.9,3.86,3.895,17716,0.0,1.0
2025-08-21,3.905,3.91,3.8794,3.88,1838,3.905,3.91,3.8794,3.88,1838,0.0,1.0
2025-08-22,3.78,3.9349,3.77,3.9349,20407,3.78,3.9349,3.77,3.9349,20407,0.0,1.0
2025-08-25,3.81,3.81,3.785,3.785,3422,3.81,3.81,3.785,3.785,3422,0.0,1.0
2025-08-26,3.73,3.79,3.725,3.781,9032,3.73,3.79,3.725,3.781,9032,0.0,1.0
2025-08-27,3.715,3.775,3.705,3.77,24993,3.715,3.775,3.705,3.77,24993,0.0,1.0
2025-08-28,3.63,3.69,3.62,3.69,35577,3.63,3.69,3.62,3.69,35577,0.0,1.0
2025-08-29,3.52,3.64,3.52,3.64,98658,3.52,3.64,3.52,3.64,98658,0.0,1.0
2025-09-02,3.28,3.45,3.26,3.44,104138,3.28,3.45,3.26,3.44,104138,0.0,1.0
2025-09-03,3.21,3.24,3.17,3.235,37911,3.21,3.24,3.17,3.235,37911,0.0,1.0
2025-09-04,3.25,3.2765,3.23,3.23,26151,3.25,3.2765,3.23,3.23,26151,0.0,1.0
2025-09-05,3.12,3.18,3.11,3.18,48634,3.12,3.18,3.11,3.18,48634,0.0,1.0
2025-09-08,3.01,3.05,2.98,3.05,113973,3.01,3.05,2.98,3.05,113973,0.0,1.0
2025-09-09,3.02,3.03,2.92,2.96,128524,3.02,3.03,2.92,2.96,128524,0.0,1.0
2025-09-10,3.01,3.0135,2.968,2.98,97813,3.01,3.0135,2.968,2.98,97813,0.0,1.0
2025-09-11,3.02,3.17,3.0135,3.07,1717493,3.02,3.17,3.0135,3.07,1717493,0.0,1.0
2025-09-12,3.0,3.0,2.9701,3.0,223483,3.0,3.0,2.9701,3.0,223483,0.0,1.0
2025-09-15,2.91,2.98,2.9,2.98,171122,2.91,2.98,2.9,2.98,171122,0.0,1.0
2025-09-16,2.89,2.92,2.8543,2.88,385022,2.89,2.92,2.8543,2.88,385022,0.0,1.0
2025-09-17,2.959,3.0,2.855,2.93,162553,2.959,3.0,2.855,2.93,162553,0.0,1.0
2025-09-18,3.0,3.04,2.98,2.98,139396,3.0,3.04,2.98,2.98,139396,0.0,1.0
2025-09-19,2.9,2.98,2.89,2.98,120453,2.9,2.98,2.89,2.98,120453,0.0,1.0
2025-09-22,2.74,2.83,2.74,2.81,132695,2.74,2.83,2.74,2.81,132695,0.0,1.0
2025-09-23,2.72,2.74,2.66,2.67,263362,2.72,2.74,2.66,2.67,263362,0.0,1.0
2025-09-24,2.785,2.82,2.71,2.711,104941,2.785,2.82,2.71,2.711,104941,0.0,1.0
2025-09-25,2.76,2.8086,2.7299,2.77,59757,2.76,2.8086,2.7299,2.77,59757,0.0,1.0
2025-09-26,2.7,2.74,2.67,2.72,109849,2.7,2.74,2.67,2.72,109849,0.0,1.0
2025-09-29,2.58,2.639,2.5,2.6,184922,2.58,2.639,2.5,2.6,184922,0.0,1.0
2025-09-30,2.51,2.6091,2.51,2.6,104154,2.51,2.6091,2.51,2.6,104154,0.0,1.0
2025-10-01,2.49,2.53,2.4801,2.5,79837,2.49,2.53,2.4801,2.5,79837,0.0,1.0
2025-10-02,2.53,2.5901,2.45,2.46,109241,2.53,2.5901,2.45,2.46,109241,0.0,1.0
2025-10-03,2.465,2.5211,2.459,2.475,70244,2.465,2.5211,2.459,2.475,70244,0.0,1.0
2025-10-06,2.32,2.3849,2.3117,2.37,238707,2.32,2.3849,2.3117,2.37,238707,0.0,1.0
2025-10-07,2.3,2.32,2.271,2.29,244108,2.3,2.32,2.271,2.29,244108,0.0,1.0
2025-10-08,2.19,2.2101,2.1514,2.19,676532,2.19,2.2101,2.1514,2.19,676532,0.0,1.0
2025-10-09,2.3,2.34,2.1644,2.17,713288,2.3,2.34,2.1644,2.17,713288,0.0,1.0
2025-10-10,2.22,2.3,2.21,2.26,309969,2.22,2.3,2.21,2.26,309969,0.0,1.0
2025-10-13,2.07,2.1101,2.05,2.11,687402,2.07,2.1101,2.05,2.11,687402,0.0,1.0
2025-10-14,2.03,2.07,2.0,2.07,374864,2.03,2.07,2.0,2.07,374864,0.0,1.0
2025-10-15,1.91,1.97,1.91,1.94,651372,1.91,1.97,1.91,1.94,651372,0.0,1.0
2025-10-16,1.79,1.8793,1.7835,1.87,1362924,1.79,1.8793,1.7835,1.87,1362924,0.0,1.0
2025-10-17,1.89,1.93,1.78,1.79,3715021,1.89,1.93,1.78,1.79,3715021,0.0,1.0
2025-10-20,1.71,1.8,1.7,1.77,3013366,1.71,1.8,1.7,1.77,3013366,0.0,1.0
2025-10-21,1.99,2.025,1.86,1.89,2710651,1.99,2.025,1.86,1.89,2710651,0.0,1.0
2025-10-22,2.01,2.14,1.99,2.08,2501589,2.01,2.14,1.99,2.08,2501589,0.0,1.0
2025-10-23,1.98,1.99,1.93,1.95,646643,1.98,1.99,1.93,1.95,646643,0.0,1.0
2025-10-24,2.01,2.01,1.95,1.99,668377,2.01,2.01,1.95,1.99,668377,0.0,1.0
2025-10-27,2.17,2.2,2.1,2.11,1044974,2.17,2.2,2.1,2.11,1044974,0.0,1.0
2025-10-28,2.22,2.295,2.2,2.27,1009048,2.22,2.295,2.2,2.27,1009048,0.0,1.0
2025-10-29,2.24,2.2699,2.11,2.11,799237,2.24,2.2699,2.11,2.11,799237,0.0,1.0
2025-10-30,2.11,2.22,2.11,2.21,378893,2.11,2.22,2.11,2.21,378893,0.0,1.0
2025-10-31,2.15,2.19,2.1,2.11,465833,2.15,2.19,2.1,2.11,465833,0.0,1.0
2025-11-03,2.13,2.1551,2.1003,2.14,941904,2.13,2.1551,2.1003,2.14,941904,0.0,1.0
2025-11-04,2.25,2.2648,2.1903,2.22,687115,2.25,2.2648,2.1903,2.22,687115,0.0,1.0
2025-11-05,2.16,2.2,2.16,2.18,244498,2.16,2.2,2.16,2.18,244498,0.0,1.0
2025-11-06,2.17,2.21,2.145,2.16,367193,2.17,2.21,2.145,2.16,367193,0.0,1.0
2025-11-07,2.14,2.17,2.1035,2.16,412304,2.14,2.17,2.1035,2.16,412304,0.0,1.0
2025-11-10,1.96,2.0271,1.96,2.0,292994,1.96,2.0271,1.96,2.0,292994,0.0,1.0
2025-11-11,1.95,1.9881,1.935,1.94,207757,1.95,1.9881,1.935,1.94,207757,0.0,1.0
2025-11-12,1.84,1.94,1.83,1.94,639336,1.84,1.94,1.83,1.94,639336,0.0,1.0
2025-11-13,1.89,1.911,1.825,1.83,375227,1.89,1.911,1.825,1.83,375227,0.0,1.0
2025-11-14,2.0,2.07,1.965,2.04,245046,2.0,2.07,1.965,2.04,245046,0.0,1.0
2025-11-17,2.07,2.115,2.01,2.02,287050,2.07,2.115,2.01,2.02,287050,0.0,1.0
2025-11-18,2.02,2.065,2.005,2.02,149728,2.02,2.065,2.005,2.02,149728,0.0,1.0
2025-11-19,2.02,2.045,1.93,1.96,283533,2.02,2.045,1.93,1.96,283533,0.0,1.0
2025-11-20,2.01,2.06,1.9723,2.01,311256,2.01,2.06,1.9723,2.01,311256,0.0,1.0
2025-11-21,2.03,2.0487,1.985,2.04,314729,2.03,2.0487,1.985,2.04,314729,0.0,1.0
2025-11-24,1.93,2.025,1.93,2.02,144690,1.93,2.025,1.93,2.02,144690,0.0,1.0
2025-11-25,1.935,1.96,1.89,1.92,171541,1.935,1.96,1.89,1.92,171541,0.0,1.0
2025-11-26,1.89,1.92,1.88,1.9055,114236,1.89,1.92,1.88,1.9055,114236,0.0,1.0