date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-19,12.73,13.89,11.9,12.5,1561866,12.73,13.89,11.9,12.5,1561866,0.0,1.0
2021-11-22,13.5,14.6,12.73,12.73,264184,13.5,14.6,12.73,12.73,264184,0.0,1.0
2021-11-23,12.95,13.5,12.79,13.4,182928,12.95,13.5,12.79,13.4,182928,0.0,1.0
2021-11-24,13.25,13.35,12.86,12.95,95406,13.25,13.35,12.86,12.95,95406,0.0,1.0
2021-11-26,12.78,13.25,12.7399,13.13,22318,12.78,13.25,12.7399,13.13,22318,0.0,1.0
2021-11-29,12.6,13.25,12.6,13.13,34095,12.6,13.25,12.6,13.13,34095,0.0,1.0
2021-11-30,12.9,13.195,12.52,12.52,21968,12.9,13.195,12.52,12.52,21968,0.0,1.0
2021-12-01,13.0,13.25,12.9001,13.0114,44951,13.0,13.25,12.9001,13.0114,44951,0.0,1.0
2021-12-02,12.9,13.25,12.9,13.2,66104,12.9,13.25,12.9,13.2,66104,0.0,1.0
2021-12-03,13.09,13.3,13.0,13.3,18584,13.09,13.3,13.0,13.3,18584,0.0,1.0
2021-12-06,13.06,13.3,12.9,13.2,68598,13.06,13.3,12.9,13.2,68598,0.0,1.0
2021-12-07,13.15,14.0,13.04,13.08,29326,13.15,14.0,13.04,13.08,29326,0.0,1.0
2021-12-08,13.25,13.4999,13.06,13.06,27452,13.25,13.4999,13.06,13.06,27452,0.0,1.0
2021-12-09,13.31,13.33,13.1,13.25,9982,13.31,13.33,13.1,13.25,9982,0.0,1.0
2021-12-10,13.16,13.3,13.12,13.16,7407,13.16,13.3,13.12,13.16,7407,0.0,1.0
2021-12-13,13.23,13.9283,13.15,13.25,39362,13.23,13.9283,13.15,13.25,39362,0.0,1.0
2021-12-14,13.0,13.6534,12.56,13.25,22858,13.0,13.6534,12.56,13.25,22858,0.0,1.0
2021-12-15,13.52,13.52,13.0,13.4506,64312,13.52,13.52,13.0,13.4506,64312,0.0,1.0
2021-12-16,13.5,13.72,13.2607,13.3,39869,13.5,13.72,13.2607,13.3,39869,0.0,1.0
2021-12-17,13.4,13.68,13.1968,13.5,112821,13.4,13.68,13.1968,13.5,112821,0.0,1.0
2021-12-20,13.24,13.68,12.5,13.4,655779,13.24,13.68,12.5,13.4,655779,0.0,1.0
2021-12-21,13.43,13.6,13.3,13.35,33615,13.43,13.6,13.3,13.35,33615,0.0,1.0
2021-12-22,13.4301,13.55,13.2,13.55,15083,13.4301,13.55,13.2,13.55,15083,0.0,1.0
2021-12-23,13.42,13.5,13.27,13.5,51944,13.42,13.5,13.27,13.5,51944,0.0,1.0
2021-12-27,13.49,13.5,13.222,13.46,33491,13.49,13.5,13.222,13.46,33491,0.0,1.0
2021-12-28,13.4999,13.75,13.25,13.35,24825,13.4999,13.75,13.25,13.35,24825,0.0,1.0
2021-12-29,13.5,13.8,13.36,13.7372,27696,13.5,13.8,13.36,13.7372,27696,0.0,1.0
2021-12-30,13.48,13.78,13.3,13.53,18546,13.48,13.78,13.3,13.53,18546,0.0,1.0
2021-12-31,13.79,13.8,13.1293,13.36,29276,13.79,13.8,13.1293,13.36,29276,0.0,1.0
2022-01-03,13.835,14.0,13.6449,13.71,23888,13.835,14.0,13.6449,13.71,23888,0.0,1.0
2022-01-04,15.39,15.54,13.68,13.9999,59725,15.39,15.54,13.68,13.9999,59725,0.0,1.0
2022-01-05,15.55,16.15,15.2,15.4,125005,15.55,16.15,15.2,15.4,125005,0.0,1.0
2022-01-06,15.65,15.9,15.425,15.55,19081,15.65,15.9,15.425,15.55,19081,0.0,1.0
2022-01-07,15.305,15.64,15.0,15.64,26241,15.305,15.64,15.0,15.64,26241,0.0,1.0
2022-01-10,15.46,15.71,14.7,15.2,14776,15.46,15.71,14.7,15.2,14776,0.0,1.0
2022-01-11,15.64,15.7,14.4,14.99,25012,15.64,15.7,14.4,14.99,25012,0.0,1.0
2022-01-12,15.79,16.0,15.42,15.57,17832,15.79,16.0,15.42,15.57,17832,0.0,1.0
2022-01-13,16.96,17.75,16.0,16.18,78323,16.96,17.75,16.0,16.18,78323,0.0,1.0
2022-01-14,17.05,17.5,16.34,16.34,31296,17.05,17.5,16.34,16.34,31296,0.0,1.0
2022-01-18,17.15,18.18,17.0,17.0,37413,17.15,18.18,17.0,17.0,37413,0.0,1.0
2022-01-19,16.85,17.4,16.35,17.25,39777,16.85,17.4,16.35,17.25,39777,0.0,1.0
2022-01-20,17.01,17.6699,17.0,17.02,33898,17.01,17.6699,17.0,17.02,33898,0.0,1.0
2022-01-21,17.0,17.33,16.7,17.0,24754,17.0,17.33,16.7,17.0,24754,0.0,1.0
2022-01-24,17.33,17.33,16.0998,16.88,43379,17.33,17.33,16.0998,16.88,43379,0.0,1.0
2022-01-25,16.9,17.33,16.83,17.25,19589,16.9,17.33,16.83,17.25,19589,0.0,1.0
2022-01-26,17.01,17.7531,17.01,17.73,31504,17.01,17.7531,17.01,17.73,31504,0.0,1.0
2022-01-27,16.645,17.1931,16.57,17.18,19591,16.645,17.1931,16.57,17.18,19591,0.0,1.0
2022-01-28,17.43,17.77,16.49,16.79,33073,17.43,17.77,16.49,16.79,33073,0.0,1.0
2022-01-31,17.58,17.9,16.9793,17.31,57739,17.58,17.9,16.9793,17.31,57739,0.0,1.0
2022-02-01,19.4,19.855,17.5,17.5001,92164,19.4,19.855,17.5,17.5001,92164,0.0,1.0
2022-02-02,19.0,19.9157,18.1606,19.9,48985,19.0,19.9157,18.1606,19.9,48985,0.0,1.0
2022-02-03,18.95,19.62,17.795,18.24,30497,18.95,19.62,17.795,18.24,30497,0.0,1.0
2022-02-04,18.62,19.0,18.01,18.89,42422,18.62,19.0,18.01,18.89,42422,0.0,1.0
2022-02-07,18.98,19.63,18.54,19.48,42971,18.98,19.63,18.54,19.48,42971,0.0,1.0
2022-02-08,18.88,19.25,18.73,18.98,46591,18.88,19.25,18.73,18.98,46591,0.0,1.0
2022-02-09,18.99,19.43,18.52,19.1734,99487,18.99,19.43,18.52,19.1734,99487,0.0,1.0
2022-02-10,19.53,19.63,18.8,19.42,102389,19.53,19.63,18.8,19.42,102389,0.0,1.0
2022-02-11,19.59,20.6,19.4,19.49,92528,19.59,20.6,19.4,19.49,92528,0.0,1.0
2022-02-14,19.75,19.9,19.16,19.59,32279,19.75,19.9,19.16,19.59,32279,0.0,1.0
2022-02-15,20.04,20.3999,19.67,19.84,39527,20.04,20.3999,19.67,19.84,39527,0.0,1.0
2022-02-16,20.24,20.33,19.84,20.21,42415,20.24,20.33,19.84,20.21,42415,0.0,1.0
2022-02-17,20.3,20.43,19.7801,20.06,31066,20.3,20.43,19.7801,20.06,31066,0.0,1.0
2022-02-18,19.85,20.33,19.71,20.33,36494,19.85,20.33,19.71,20.33,36494,0.0,1.0
2022-02-22,19.24,19.8,18.455,19.8,51526,19.24,19.8,18.455,19.8,51526,0.0,1.0
2022-02-23,18.66,19.7,18.035,19.22,84460,18.66,19.7,18.035,19.22,84460,0.0,1.0
2022-02-24,18.83,19.14,17.5,17.77,90057,18.83,19.14,17.5,17.77,90057,0.0,1.0
2022-02-25,21.15,21.43,18.405,19.06,99417,21.15,21.43,18.405,19.06,99417,0.0,1.0
2022-02-28,21.12,21.35,20.115,20.83,46525,21.12,21.35,20.115,20.83,46525,0.0,1.0
2022-03-01,20.37,21.34,20.0501,20.86,48510,20.37,21.34,20.0501,20.86,48510,0.0,1.0
2022-03-02,21.2,21.86,20.62,21.01,74823,21.2,21.86,20.62,21.01,74823,0.0,1.0
2022-03-03,20.2,21.46,19.82,21.41,39009,20.2,21.46,19.82,21.41,39009,0.0,1.0
2022-03-04,20.15,20.649,19.77,20.05,48327,20.15,20.649,19.77,20.05,48327,0.0,1.0
2022-03-07,19.12,20.29,18.892,20.14,97952,19.12,20.29,18.892,20.14,97952,0.0,1.0
2022-03-08,19.03,20.48,19.03,20.18,39306,19.03,20.48,19.03,20.18,39306,0.0,1.0
2022-03-09,19.31,19.76,19.2,19.4,35793,19.31,19.76,19.2,19.4,35793,0.0,1.0
2022-03-10,19.16,19.48,18.65,19.33,44227,19.16,19.48,18.65,19.33,44227,0.0,1.0
2022-03-11,18.7,19.48,18.68,19.2704,25292,18.7,19.48,18.68,19.2704,25292,0.0,1.0
2022-03-14,17.25,19.0908,16.65,18.95,119058,17.25,19.0908,16.65,18.95,119058,0.0,1.0
2022-03-15,17.45,17.9418,17.11,17.32,43589,17.45,17.9418,17.11,17.32,43589,0.0,1.0
2022-03-16,17.67,18.3025,16.7,17.47,73969,17.67,18.3025,16.7,17.47,73969,0.0,1.0
2022-03-17,17.8,17.8,17.14,17.46,75595,17.8,17.8,17.14,17.46,75595,0.0,1.0
2022-03-18,16.9,18.5,16.65,17.53,226031,16.9,18.5,16.65,17.53,226031,0.0,1.0
2022-03-21,17.52,17.83,16.84,17.4,87539,17.52,17.83,16.84,17.4,87539,0.0,1.0
2022-03-22,17.7,17.7,17.31,17.43,82235,17.7,17.7,17.31,17.43,82235,0.0,1.0
2022-03-23,17.46,17.653,17.32,17.65,19513,17.46,17.653,17.32,17.65,19513,0.0,1.0
2022-03-24,18.32,18.65,17.25,17.4877,67759,18.32,18.65,17.25,17.4877,67759,0.0,1.0
2022-03-25,18.02,18.5,17.695,18.5,24196,18.02,18.5,17.695,18.5,24196,0.0,1.0
2022-03-28,17.92,18.0,17.2461,17.73,39844,17.92,18.0,17.2461,17.73,39844,0.0,1.0
2022-03-29,17.99,18.27,17.82,18.27,26228,17.99,18.27,17.82,18.27,26228,0.0,1.0
2022-03-30,17.21,17.99,17.2,17.99,12344,17.21,17.99,17.2,17.99,12344,0.0,1.0
2022-03-31,17.15,17.56,16.93,17.24,17416,17.15,17.56,16.93,17.24,17416,0.0,1.0
2022-04-01,17.36,17.5,17.0,17.09,24439,17.36,17.5,17.0,17.09,24439,0.0,1.0
2022-04-04,17.16,17.55,16.7701,17.55,23748,17.16,17.55,16.7701,17.55,23748,0.0,1.0
2022-04-05,17.1,17.3,16.9627,17.0,21059,17.1,17.3,16.9627,17.0,21059,0.0,1.0
2022-04-06,17.15,17.36,17.05,17.1,19535,17.15,17.36,17.05,17.1,19535,0.0,1.0
2022-04-07,17.0,17.12,16.96,17.01,70408,17.0,17.12,16.96,17.01,70408,0.0,1.0
2022-04-08,17.07,17.129,16.965,17.08,30934,17.07,17.129,16.965,17.08,30934,0.0,1.0
2022-04-11,16.82,17.15,16.78,17.04,31715,16.82,17.15,16.78,17.04,31715,0.0,1.0
2022-04-12,16.92,16.98,16.77,16.93,12407,16.92,16.98,16.77,16.93,12407,0.0,1.0
2022-04-13,17.71,17.74,16.85,16.88,36356,17.71,17.74,16.85,16.88,36356,0.0,1.0
2022-04-14,17.16,17.7,17.03,17.7,24523,17.16,17.7,17.03,17.7,24523,0.0,1.0
2022-04-18,17.12,17.42,16.6501,16.81,11096,17.12,17.42,16.6501,16.81,11096,0.0,1.0
2022-04-19,17.6,17.75,16.995,17.31,39973,17.6,17.75,16.995,17.31,39973,0.0,1.0
2022-04-20,17.85,17.925,17.3615,17.55,15524,17.85,17.925,17.3615,17.55,15524,0.0,1.0
2022-04-21,17.99,18.09,17.55,17.65,50605,17.99,18.09,17.55,17.65,50605,0.0,1.0
2022-04-22,17.25,17.96,17.0101,17.96,11800,17.25,17.96,17.0101,17.96,11800,0.0,1.0
2022-04-25,16.99,17.1,16.5,17.1,36046,16.99,17.1,16.5,17.1,36046,0.0,1.0
2022-04-26,16.45,16.76,16.31,16.76,37509,16.45,16.76,16.31,16.76,37509,0.0,1.0
2022-04-27,16.38,16.7,16.1501,16.59,49557,16.38,16.7,16.1501,16.59,49557,0.0,1.0
2022-04-28,16.4,16.76,16.06,16.48,49588,16.4,16.76,16.06,16.48,49588,0.0,1.0
2022-04-29,15.37,16.2799,15.16,16.23,37306,15.37,16.2799,15.16,16.23,37306,0.0,1.0
2022-05-02,14.55,15.535,14.51,15.28,81398,14.55,15.535,14.51,15.28,81398,0.0,1.0
2022-05-03,14.35,14.7886,14.31,14.57,28974,14.35,14.7886,14.31,14.57,28974,0.0,1.0
2022-05-04,15.08,15.1,14.36,14.36,35032,15.08,15.1,14.36,14.36,35032,0.0,1.0
2022-05-05,14.58,15.12,14.43,15.12,18462,14.58,15.12,14.43,15.12,18462,0.0,1.0
2022-05-06,14.29,14.8154,14.29,14.4,15498,14.29,14.8154,14.29,14.4,15498,0.0,1.0
2022-05-09,13.88,14.3513,13.735,14.25,34967,13.88,14.3513,13.735,14.25,34967,0.0,1.0
2022-05-10,13.71,14.2793,13.67,13.94,30668,13.71,14.2793,13.67,13.94,30668,0.0,1.0
2022-05-11,13.26,13.95,13.23,13.61,23863,13.26,13.95,13.23,13.61,23863,0.0,1.0
2022-05-12,13.12,13.57,13.11,13.18,10558,13.12,13.57,13.11,13.18,10558,0.0,1.0
2022-05-13,13.38,13.5581,13.12,13.12,19047,13.38,13.5581,13.12,13.12,19047,0.0,1.0
2022-05-16,13.13,13.41,13.11,13.36,13593,13.13,13.41,13.11,13.36,13593,0.0,1.0
2022-05-17,13.04,13.39,13.04,13.39,16620,13.04,13.39,13.04,13.39,16620,0.0,1.0
2022-05-18,13.2,13.25,13.01,13.03,14624,13.2,13.25,13.01,13.03,14624,0.0,1.0
2022-05-19,13.1,13.19,13.02,13.14,17118,13.1,13.19,13.02,13.14,17118,0.0,1.0
2022-05-20,13.05,13.2625,13.0,13.2625,30499,13.05,13.2625,13.0,13.2625,30499,0.0,1.0
2022-05-23,13.2,13.43,13.115,13.24,21855,13.2,13.43,13.115,13.24,21855,0.0,1.0
2022-05-24,13.16,13.43,13.06,13.23,31488,13.16,13.43,13.06,13.23,31488,0.0,1.0
2022-05-25,13.39,13.46,13.07,13.07,19622,13.39,13.46,13.07,13.07,19622,0.0,1.0
2022-05-26,13.29,13.48,13.145,13.4,23193,13.29,13.48,13.145,13.4,23193,0.0,1.0
2022-05-27,13.43,13.58,13.25,13.47,21402,13.43,13.58,13.25,13.47,21402,0.0,1.0
2022-05-31,13.61,13.625,13.25,13.48,13773,13.61,13.625,13.25,13.48,13773,0.0,1.0
2022-06-01,13.53,13.66,13.42,13.5125,14049,13.53,13.66,13.42,13.5125,14049,0.0,1.0
2022-06-02,13.4,13.69,13.2439,13.69,23987,13.4,13.69,13.2439,13.69,23987,0.0,1.0
2022-06-03,13.49,13.6016,13.32,13.35,11872,13.49,13.6016,13.32,13.35,11872,0.0,1.0
2022-06-06,13.35,13.5,13.3,13.5,14922,13.35,13.5,13.3,13.5,14922,0.0,1.0
2022-06-07,13.27,13.49,13.26,13.48,14357,13.27,13.49,13.26,13.48,14357,0.0,1.0
2022-06-08,13.34,13.48,13.3,13.48,3313,13.34,13.48,13.3,13.48,3313,0.0,1.0
2022-06-09,13.04,13.48,13.0,13.37,22199,13.04,13.48,13.0,13.37,22199,0.0,1.0
2022-06-10,12.585,13.45,12.52,13.0,34319,12.585,13.45,12.52,13.0,34319,0.0,1.0
2022-06-13,12.23,12.8,12.01,12.62,55063,12.23,12.8,12.01,12.62,55063,0.0,1.0
2022-06-14,11.95,12.5,11.93,12.3,22967,11.95,12.5,11.93,12.3,22967,0.0,1.0
2022-06-15,11.81,12.35,11.81,12.11,20562,11.81,12.35,11.81,12.11,20562,0.0,1.0
2022-06-16,11.29,12.1957,11.25,11.81,20044,11.29,12.1957,11.25,11.81,20044,0.0,1.0
2022-06-17,11.5,11.66,11.31,11.31,61811,11.5,11.66,11.31,11.31,61811,0.0,1.0
2022-06-21,11.31,11.95,11.31,11.5,29223,11.31,11.95,11.31,11.5,29223,0.0,1.0
2022-06-22,11.11,11.6542,11.11,11.31,19720,11.11,11.6542,11.11,11.31,19720,0.0,1.0
2022-06-23,11.03,11.8065,11.0128,11.24,8272,11.03,11.8065,11.0128,11.24,8272,0.0,1.0
2022-06-24,10.9,11.24,10.9,11.13,8730,10.9,11.24,10.9,11.13,8730,0.0,1.0
2022-06-27,10.4,10.9,10.4,10.9,32387,10.4,10.9,10.4,10.9,32387,0.0,1.0
2022-06-28,10.1,10.6235,10.1,10.55,35212,10.1,10.6235,10.1,10.55,35212,0.0,1.0
2022-06-29,9.85,10.45,9.5,10.1,55081,9.85,10.45,9.5,10.1,55081,0.0,1.0
2022-06-30,9.33,9.65,8.88,9.65,103431,9.33,9.65,8.88,9.65,103431,0.0,1.0
2022-07-01,9.63,9.9424,9.2601,9.31,21807,9.63,9.9424,9.2601,9.31,21807,0.0,1.0
2022-07-05,9.21,9.63,8.7801,9.63,51876,9.21,9.63,8.7801,9.63,51876,0.0,1.0
2022-07-06,9.12,9.22,9.03,9.22,4910,9.12,9.22,9.03,9.22,4910,0.0,1.0
2022-07-07,9.2,9.2,9.12,9.12,772,9.2,9.2,9.12,9.12,772,0.0,1.0
2022-07-08,9.06,9.28,9.06,9.15,5985,9.06,9.28,9.06,9.15,5985,0.0,1.0
2022-07-11,9.12,9.4,9.03,9.03,3261,9.12,9.4,9.03,9.03,3261,0.0,1.0
2022-07-12,9.05,9.28,9.05,9.05,3661,9.05,9.28,9.05,9.05,3661,0.0,1.0
2022-07-13,9.28,9.32,8.87,9.02,31071,9.28,9.32,8.87,9.02,31071,0.0,1.0
2022-07-14,8.91,9.11,8.91,9.1,7162,8.91,9.11,8.91,9.1,7162,0.0,1.0
2022-07-15,9.27,9.28,9.07,9.08,2394,9.27,9.28,9.07,9.08,2394,0.0,1.0
2022-07-18,9.39,9.39,9.21,9.2301,2227,9.39,9.39,9.21,9.2301,2227,0.0,1.0
2022-07-19,9.21,9.64,9.17,9.2067,30676,9.21,9.64,9.17,9.2067,30676,0.0,1.0
2022-07-20,9.27,9.4,9.23,9.31,7521,9.27,9.4,9.23,9.31,7521,0.0,1.0
2022-07-21,9.22,9.35,9.1682,9.3,20410,9.22,9.35,9.1682,9.3,20410,0.0,1.0
2022-07-22,9.3621,9.3899,9.15,9.35,6272,9.3621,9.3899,9.15,9.35,6272,0.0,1.0
2022-07-25,9.49,9.6999,9.4,9.4,8362,9.49,9.6999,9.4,9.4,8362,0.0,1.0
2022-07-26,9.39,9.6,9.39,9.52,9029,9.39,9.6,9.39,9.52,9029,0.0,1.0
2022-07-27,10.35,10.42,9.4628,9.56,107448,10.35,10.42,9.4628,9.56,107448,0.0,1.0
2022-07-28,9.98,10.24,9.953,10.24,8129,9.98,10.24,9.953,10.24,8129,0.0,1.0
2022-07-29,9.92,10.32,9.77,10.0,32397,9.92,10.32,9.77,10.0,32397,0.0,1.0
2022-08-01,9.56,10.17,9.35,9.91,11344,9.56,10.17,9.35,9.91,11344,0.0,1.0
2022-08-02,9.93,10.0,9.61,9.61,7449,9.93,10.0,9.61,9.61,7449,0.0,1.0
2022-08-03,10.025,10.2176,9.91,10.02,14178,10.025,10.2176,9.91,10.02,14178,0.0,1.0
2022-08-04,10.06,10.1835,9.9,10.065,1709,10.06,10.1835,9.9,10.065,1709,0.0,1.0
2022-08-05,10.19,10.24,10.07,10.07,14640,10.19,10.24,10.07,10.07,14640,0.0,1.0
2022-08-08,10.5,10.61,10.25,10.25,33838,10.5,10.61,10.25,10.25,33838,0.0,1.0
2022-08-09,10.43,10.5908,10.2742,10.482,5541,10.43,10.5908,10.2742,10.482,5541,0.0,1.0
2022-08-10,10.6,10.65,10.3,10.44,23927,10.6,10.65,10.3,10.44,23927,0.0,1.0
2022-08-11,10.7,10.7155,10.5301,10.65,9046,10.7,10.7155,10.5301,10.65,9046,0.0,1.0
2022-08-12,10.82,10.85,10.65,10.7212,14973,10.82,10.85,10.65,10.7212,14973,0.0,1.0
2022-08-15,10.83,10.84,10.51,10.7,9689,10.83,10.84,10.51,10.7,9689,0.0,1.0
2022-08-16,10.81,10.94,10.7,10.83,10073,10.81,10.94,10.7,10.83,10073,0.0,1.0
2022-08-17,10.91,10.95,10.7592,10.8,12098,10.91,10.95,10.7592,10.8,12098,0.0,1.0
2022-08-18,10.72,10.91,10.3,10.91,41454,10.72,10.91,10.3,10.91,41454,0.0,1.0
2022-08-19,10.93,10.93,10.67,10.67,1852,10.93,10.93,10.67,10.67,1852,0.0,1.0
2022-08-22,10.98,11.0,10.89,10.89,2951,10.98,11.0,10.89,10.89,2951,0.0,1.0
2022-08-23,10.77,10.99,10.52,10.76,5178,10.77,10.99,10.52,10.76,5178,0.0,1.0
2022-08-24,10.99,10.99,10.75,10.77,2833,10.99,10.99,10.75,10.77,2833,0.0,1.0
2022-08-25,11.0,11.0,10.9019,10.95,1271,11.0,11.0,10.9019,10.95,1271,0.0,1.0
2022-08-26,10.925,11.0,10.85,11.0,6134,10.925,11.0,10.85,11.0,6134,0.0,1.0
2022-08-29,10.91,11.0,10.91,11.0,1363,10.91,11.0,10.91,11.0,1363,0.0,1.0
2022-08-30,10.81,10.95,10.8,10.92,23077,10.81,10.95,10.8,10.92,23077,0.0,1.0
2022-08-31,10.76,10.9183,10.76,10.8828,5860,10.76,10.9183,10.76,10.8828,5860,0.0,1.0
2022-09-01,10.7,10.73,10.53,10.7,13444,10.7,10.73,10.53,10.7,13444,0.0,1.0
2022-09-02,10.59,10.7276,10.53,10.6,5580,10.59,10.7276,10.53,10.6,5580,0.0,1.0
2022-09-06,10.5,10.6,10.49,10.52,20431,10.5,10.6,10.49,10.52,20431,0.0,1.0
2022-09-07,10.5,10.57,10.43,10.5,13929,10.5,10.57,10.43,10.5,13929,0.0,1.0
2022-09-08,10.64,10.675,10.4749,10.48,17693,10.64,10.675,10.4749,10.48,17693,0.0,1.0
2022-09-09,10.8,10.8,10.5753,10.6533,18197,10.8,10.8,10.5753,10.6533,18197,0.0,1.0
2022-09-12,10.75,10.89,10.75,10.8,17214,10.75,10.89,10.75,10.8,17214,0.0,1.0
2022-09-13,10.68,10.7721,10.57,10.69,37353,10.68,10.7721,10.57,10.69,37353,0.0,1.0
2022-09-14,10.39,10.67,10.39,10.67,96237,10.39,10.67,10.39,10.67,96237,0.0,1.0
2022-09-15,10.36,10.51,10.36,10.42,46052,10.36,10.51,10.36,10.42,46052,0.0,1.0
2022-09-16,10.11,10.4917,10.11,10.31,149514,10.11,10.4917,10.11,10.31,149514,0.0,1.0
2022-09-19,9.81,10.13,9.78,10.13,58854,9.81,10.13,9.78,10.13,58854,0.0,1.0
2022-09-20,9.58,9.92,9.41,9.77,333131,9.58,9.92,9.41,9.77,333131,0.0,1.0
2022-09-21,9.49,9.735,9.41,9.54,10057,9.49,9.735,9.41,9.54,10057,0.0,1.0
2022-09-22,8.99,9.47,8.95,9.36,63045,8.99,9.47,8.95,9.36,63045,0.0,1.0
2022-09-23,8.8,8.95,8.6,8.95,35935,8.8,8.95,8.6,8.95,35935,0.0,1.0
2022-09-26,9.2086,9.2627,8.75,8.84,30498,9.2086,9.2627,8.75,8.84,30498,0.0,1.0
2022-09-27,8.9,9.54,8.75,9.54,16663,8.9,9.54,8.75,9.54,16663,0.0,1.0
2022-09-28,8.85,8.9931,8.63,8.96,38985,8.85,8.9931,8.63,8.96,38985,0.0,1.0
2022-09-29,8.75,8.97,8.65,8.88,21102,8.75,8.97,8.65,8.88,21102,0.0,1.0
2022-09-30,9.03,9.3299,8.67,9.1249,5352,9.03,9.3299,8.67,9.1249,5352,0.0,1.0
2022-10-03,9.4,9.4647,9.15,9.15,3863,9.4,9.4647,9.15,9.15,3863,0.0,1.0
2022-10-04,9.25,9.4,9.05,9.32,4744,9.25,9.4,9.05,9.32,4744,0.0,1.0
2022-10-05,8.81,9.23,8.81,9.23,7476,8.81,9.23,8.81,9.23,7476,0.0,1.0
2022-10-06,8.9,9.0377,8.735,8.875,8404,8.9,9.0377,8.735,8.875,8404,0.0,1.0
2022-10-07,8.7,9.0033,8.67,9.0033,11335,8.7,9.0033,8.67,9.0033,11335,0.0,1.0
2022-10-10,8.88,9.036,8.88,8.91,1916,8.88,9.036,8.88,8.91,1916,0.0,1.0
2022-10-11,8.72,8.9489,8.71,8.8395,2764,8.72,8.9489,8.71,8.8395,2764,0.0,1.0
2022-10-12,8.88,8.95,8.7933,8.7933,4018,8.88,8.95,8.7933,8.7933,4018,0.0,1.0
2022-10-13,9.01,9.0936,8.9098,8.96,1859,9.01,9.0936,8.9098,8.96,1859,0.0,1.0
2022-10-14,8.9025,9.109,8.81,8.995,6410,8.9025,9.109,8.81,8.995,6410,0.0,1.0
2022-10-17,9.0,9.1129,8.775,9.1129,12535,9.0,9.1129,8.775,9.1129,12535,0.0,1.0
2022-10-18,8.46,9.3737,8.46,9.08,27326,8.46,9.3737,8.46,9.08,27326,0.0,1.0
2022-10-19,8.72,9.5016,8.5,8.68,26637,8.72,9.5016,8.5,8.68,26637,0.0,1.0
2022-10-20,8.47,9.2373,8.4,8.65,25473,8.47,9.2373,8.4,8.65,25473,0.0,1.0
2022-10-21,8.63,8.8739,8.41,8.41,2564,8.63,8.8739,8.41,8.41,2564,0.0,1.0
2022-10-24,8.4699,8.8,8.2,8.79,41117,8.4699,8.8,8.2,8.79,41117,0.0,1.0
2022-10-25,8.59,8.8319,8.29,8.29,16950,8.59,8.8319,8.29,8.29,16950,0.0,1.0
2022-10-26,8.91,9.078,8.6381,8.6381,4607,8.91,9.078,8.6381,8.6381,4607,0.0,1.0
2022-10-27,9.4,9.45,8.78,8.82,11916,9.4,9.45,8.78,8.82,11916,0.0,1.0
2022-10-28,9.4175,9.59,9.255,9.255,13469,9.4175,9.59,9.255,9.255,13469,0.0,1.0
2022-10-31,9.13,9.4743,9.13,9.3,17729,9.13,9.4743,9.13,9.3,17729,0.0,1.0
2022-11-01,9.2,9.4695,9.2,9.46,7228,9.2,9.4695,9.2,9.46,7228,0.0,1.0
2022-11-02,9.38,9.4633,9.06,9.21,8081,9.38,9.4633,9.06,9.21,8081,0.0,1.0
2022-11-03,8.91,9.352,8.48,9.26,20964,8.91,9.352,8.48,9.26,20964,0.0,1.0
2022-11-04,9.28,9.3421,8.83,8.83,4933,9.28,9.3421,8.83,8.83,4933,0.0,1.0
2022-11-07,9.21,9.295,9.01,9.175,3976,9.21,9.295,9.01,9.175,3976,0.0,1.0
2022-11-08,9.15,9.25,8.8606,9.15,12712,9.15,9.25,8.8606,9.15,12712,0.0,1.0
2022-11-09,9.1,9.315,8.75,9.11,13138,9.1,9.315,8.75,9.11,13138,0.0,1.0
2022-11-10,9.01,9.15,8.89,8.89,14244,9.01,9.15,8.89,8.89,14244,0.0,1.0
2022-11-11,9.15,9.59,9.0,9.57,15428,9.15,9.59,9.0,9.57,15428,0.0,1.0
2022-11-14,9.14,9.25,9.06,9.13,9490,9.14,9.25,9.06,9.13,9490,0.0,1.0
2022-11-15,9.025,9.37,9.025,9.25,18458,9.025,9.37,9.025,9.25,18458,0.0,1.0
2022-11-16,9.27,9.27,8.92,8.98,7626,9.27,9.27,8.92,8.98,7626,0.0,1.0
2022-11-17,9.39,9.5601,8.8518,9.27,12265,9.39,9.5601,8.8518,9.27,12265,0.0,1.0
2022-11-18,9.72,9.72,9.18,9.43,13661,9.72,9.72,9.18,9.43,13661,0.0,1.0
2022-11-21,9.77,9.81,9.42,9.72,18975,9.77,9.81,9.42,9.72,18975,0.0,1.0
2022-11-22,9.68,9.73,9.163,9.73,9301,9.68,9.73,9.163,9.73,9301,0.0,1.0
2022-11-23,9.88,9.9,9.55,9.615,140528,9.88,9.9,9.55,9.615,140528,0.0,1.0
2022-11-25,9.78,9.91,9.69,9.78,6450,9.78,9.91,9.69,9.78,6450,0.0,1.0
2022-11-28,9.2,9.6318,9.2,9.53,37417,9.2,9.6318,9.2,9.53,37417,0.0,1.0
2022-11-29,8.89,9.8215,8.87,9.21,40515,8.89,9.8215,8.87,9.21,40515,0.0,1.0
2022-11-30,8.97,9.1,8.71,8.86,67447,8.97,9.1,8.71,8.86,67447,0.0,1.0
2022-12-01,8.95,9.38,8.8,8.84,68963,8.95,9.38,8.8,8.84,68963,0.0,1.0
2022-12-02,9.37,9.37,8.66,8.83,67606,9.37,9.37,8.66,8.83,67606,0.0,1.0
2022-12-05,9.35,9.35,8.75,9.22,5978,9.35,9.35,8.75,9.22,5978,0.0,1.0
2022-12-06,9.05,9.61,8.68,9.61,85175,9.05,9.61,8.68,9.61,85175,0.0,1.0
2022-12-07,8.81,9.41,8.71,8.95,75928,8.81,9.41,8.71,8.95,75928,0.0,1.0
2022-12-08,8.66,9.01,8.66,8.71,83986,8.66,9.01,8.66,8.71,83986,0.0,1.0
2022-12-09,8.79,8.99,8.53,8.805,148340,8.79,8.99,8.53,8.805,148340,0.0,1.0
2022-12-12,9.04,9.04,8.895,8.895,3983,9.04,9.04,8.895,8.895,3983,0.0,1.0
2022-12-13,9.47,9.47,9.02,9.1,9979,9.47,9.47,9.02,9.1,9979,0.0,1.0
2022-12-14,9.57,9.65,8.82,9.2324,21877,9.57,9.65,8.82,9.2324,21877,0.0,1.0
2022-12-15,9.71,9.85,9.61,9.85,3547,9.71,9.85,9.61,9.85,3547,0.0,1.0
2022-12-16,9.6,9.6,8.95,9.435,19969,9.6,9.6,8.95,9.435,19969,0.0,1.0
2022-12-19,9.67,9.67,9.47,9.65,2736,9.67,9.67,9.47,9.65,2736,0.0,1.0
2022-12-20,9.43,9.6858,9.17,9.4445,12271,9.43,9.6858,9.17,9.4445,12271,0.0,1.0
2022-12-21,9.52,9.6817,9.41,9.49,29708,9.52,9.6817,9.41,9.49,29708,0.0,1.0
2022-12-22,9.59,9.61,9.45,9.61,1524,9.59,9.61,9.45,9.61,1524,0.0,1.0
2022-12-23,9.68,9.68,9.5,9.61,3378,9.68,9.68,9.5,9.61,3378,0.0,1.0
2022-12-27,9.35,9.79,9.13,9.68,7967,9.35,9.79,9.13,9.68,7967,0.0,1.0
2022-12-28,9.13,9.5,8.995,9.48,6639,9.13,9.5,8.995,9.48,6639,0.0,1.0
2022-12-29,9.24,9.54,9.1,9.1,4193,9.24,9.54,9.1,9.1,4193,0.0,1.0
2022-12-30,9.26,9.46,9.06,9.46,47718,9.26,9.46,9.06,9.46,47718,0.0,1.0
2023-01-03,9.0,9.42,9.0,9.42,4881,9.0,9.42,9.0,9.42,4881,0.0,1.0
2023-01-04,8.95,9.1,8.95,9.1,6629,8.95,9.1,8.95,9.1,6629,0.0,1.0
2023-01-05,8.97,9.18,8.96,9.03,3067,8.97,9.18,8.96,9.03,3067,0.0,1.0
2023-01-06,8.95,9.22,8.95,9.13,9702,8.95,9.22,8.95,9.13,9702,0.0,1.0
2023-01-09,9.07,9.1819,8.855,9.06,5069,9.07,9.1819,8.855,9.06,5069,0.0,1.0
2023-01-10,9.03,9.2366,8.935,9.07,8201,9.03,9.2366,8.935,9.07,8201,0.0,1.0
2023-01-11,9.0,9.16,8.94,8.9413,6649,9.0,9.16,8.94,8.9413,6649,0.0,1.0
2023-01-12,9.09,9.09,8.81,8.91,10224,9.09,9.09,8.81,8.91,10224,0.0,1.0
2023-01-13,8.99,9.0,8.91,8.95,16464,8.99,9.0,8.91,8.95,16464,0.0,1.0
2023-01-17,9.07,9.2276,8.84,9.0,11711,9.07,9.2276,8.84,9.0,11711,0.0,1.0
2023-01-18,8.95,8.99,8.83,8.84,6070,8.95,8.99,8.83,8.84,6070,0.0,1.0
2023-01-19,8.99,8.99,8.905,8.905,1789,8.99,8.99,8.905,8.905,1789,0.0,1.0
2023-01-20,8.94,8.99,8.82,8.93,6779,8.94,8.99,8.82,8.93,6779,0.0,1.0
2023-01-23,8.98,8.98,8.845,8.91,4704,8.98,8.98,8.845,8.91,4704,0.0,1.0
2023-01-24,8.79,8.98,8.66,8.73,12615,8.79,8.98,8.66,8.73,12615,0.0,1.0
2023-01-25,9.0,9.0,8.87,8.91,13430,9.0,9.0,8.87,8.91,13430,0.0,1.0
2023-01-26,9.0,9.1,8.84,9.1,3713,9.0,9.1,8.84,9.1,3713,0.0,1.0
2023-01-27,8.98,9.0,8.92,8.92,4881,8.98,9.0,8.92,8.92,4881,0.0,1.0
2023-01-30,8.94,9.1196,8.5042,8.9,17665,8.94,9.1196,8.5042,8.9,17665,0.0,1.0
2023-01-31,8.69,9.26,8.69,8.97,73721,8.69,9.26,8.69,8.97,73721,0.0,1.0
2023-02-01,8.71,9.0948,8.66,8.8,22455,8.71,9.0948,8.66,8.8,22455,0.0,1.0
2023-02-02,9.18,9.18,8.82,8.86,26697,9.18,9.18,8.82,8.86,26697,0.0,1.0
2023-02-03,8.95,9.1765,8.81,9.05,6094,8.95,9.1765,8.81,9.05,6094,0.0,1.0
2023-02-06,9.17,9.2,8.85,8.935,7054,9.17,9.2,8.85,8.935,7054,0.0,1.0
2023-02-07,9.0859,9.1812,9.0,9.17,6811,9.0859,9.1812,9.0,9.17,6811,0.0,1.0
2023-02-08,9.165,9.2,9.0,9.07,11126,9.165,9.2,9.0,9.07,11126,0.0,1.0
2023-02-09,9.2,9.525,9.092,9.1175,9751,9.2,9.525,9.092,9.1175,9751,0.0,1.0
2023-02-10,9.36,9.4552,9.1612,9.37,16583,9.36,9.4552,9.1612,9.37,16583,0.0,1.0
2023-02-13,9.46,9.47,9.1601,9.31,6382,9.46,9.47,9.1601,9.31,6382,0.0,1.0
2023-02-14,9.46,9.46,9.46,9.46,143,9.46,9.46,9.46,9.46,143,0.0,1.0
2023-02-15,9.33,9.36,9.27,9.29,1504,9.33,9.36,9.27,9.29,1504,0.0,1.0
2023-02-16,9.45,9.45,9.375,9.42,1502,9.45,9.45,9.375,9.42,1502,0.0,1.0
2023-02-17,9.45,9.45,9.4426,9.4426,812,9.45,9.45,9.4426,9.4426,812,0.0,1.0
2023-02-21,9.45,9.45,9.28,9.44,8630,9.45,9.45,9.28,9.44,8630,0.0,1.0
2023-02-22,9.375,9.45,9.375,9.4198,1881,9.375,9.45,9.375,9.4198,1881,0.0,1.0
2023-02-23,9.5,9.74,9.3699,9.37,44036,9.5,9.74,9.3699,9.37,44036,0.0,1.0
2023-02-24,9.33,9.7499,9.3,9.7499,6988,9.33,9.7499,9.3,9.7499,6988,0.0,1.0
2023-02-27,9.55,9.7499,9.465,9.66,2341,9.55,9.7499,9.465,9.66,2341,0.0,1.0
2023-02-28,9.58,9.72,9.39,9.58,7395,9.58,9.72,9.39,9.58,7395,0.0,1.0
2023-03-01,9.28,9.4707,9.26,9.47,13354,9.28,9.4707,9.26,9.47,13354,0.0,1.0
2023-03-02,9.2,9.6775,9.2,9.31,6165,9.2,9.6775,9.2,9.31,6165,0.0,1.0
2023-03-03,9.11,9.35,9.11,9.35,8702,9.11,9.35,9.11,9.35,8702,0.0,1.0
2023-03-06,8.95,9.4473,8.95,9.23,13519,8.95,9.4473,8.95,9.23,13519,0.0,1.0
2023-03-07,9.15,9.72,9.025,9.72,7429,9.15,9.72,9.025,9.72,7429,0.0,1.0
2023-03-08,8.91,9.14,8.91,9.0,10129,8.91,9.14,8.91,9.0,10129,0.0,1.0
2023-03-09,8.99,9.3984,8.85,8.85,11170,8.99,9.3984,8.85,8.85,11170,0.0,1.0
2023-03-10,8.88,9.3,8.81,9.3,21770,8.88,9.3,8.81,9.3,21770,0.0,1.0
2023-03-13,8.87,8.87,8.065,8.21,28953,8.87,8.87,8.065,8.21,28953,0.0,1.0
2023-03-14,9.22,9.395,8.7386,8.7386,20324,9.22,9.395,8.7386,8.7386,20324,0.0,1.0
2023-03-15,8.98,9.0,8.69,8.69,9036,8.98,9.0,8.69,8.69,9036,0.0,1.0
2023-03-16,9.19,9.35,8.89,9.35,30113,9.19,9.35,8.89,9.35,30113,0.0,1.0
2023-03-17,9.0,9.1,8.86,9.1,33768,9.0,9.1,8.86,9.1,33768,0.0,1.0
2023-03-20,8.89,9.3509,8.82,9.03,10679,8.89,9.3509,8.82,9.03,10679,0.0,1.0
2023-03-21,9.1,9.2299,8.98,8.99,28445,9.1,9.2299,8.98,8.99,28445,0.0,1.0
2023-03-22,9.1,9.1826,8.9,9.1826,7969,9.1,9.1826,8.9,9.1826,7969,0.0,1.0
2023-03-23,9.38,9.4622,8.94,9.23,22146,9.38,9.4622,8.94,9.23,22146,0.0,1.0
2023-03-24,9.34,9.48,9.13,9.45,20803,9.34,9.48,9.13,9.45,20803,0.0,1.0
2023-03-27,9.25,9.4464,9.07,9.4464,2475,9.25,9.4464,9.07,9.4464,2475,0.0,1.0
2023-03-28,9.32,9.5,9.07,9.2,35765,9.32,9.5,9.07,9.2,35765,0.0,1.0
2023-03-29,9.06,9.34,9.06,9.22,3611,9.06,9.34,9.06,9.22,3611,0.0,1.0
2023-03-30,8.9,9.22,8.85,9.09,1491,8.9,9.22,8.85,9.09,1491,0.0,1.0
2023-03-31,8.81,9.2625,8.75,8.93,7383,8.81,9.2625,8.75,8.93,7383,0.0,1.0
2023-04-03,8.94,9.2407,8.76,8.9188,5820,8.94,9.2407,8.76,8.9188,5820,0.0,1.0
2023-04-04,8.83,9.29,8.83,9.2899,3277,8.83,9.29,8.83,9.2899,3277,0.0,1.0
2023-04-05,9.01,9.2899,8.77,8.8943,7084,9.01,9.2899,8.77,8.8943,7084,0.0,1.0
2023-04-06,8.8,9.2299,8.77,8.9497,3676,8.8,9.2299,8.77,8.9497,3676,0.0,1.0
2023-04-10,9.08,9.1512,8.81,8.81,2465,9.08,9.1512,8.81,8.81,2465,0.0,1.0
2023-04-11,9.0261,9.0261,9.0261,9.0261,222,9.0261,9.0261,9.0261,9.0261,222,0.0,1.0
2023-04-12,8.97,8.97,8.7601,8.94,1562,8.97,8.97,8.7601,8.94,1562,0.0,1.0
2023-04-13,8.8,8.8,8.8,8.8,387,8.8,8.8,8.8,8.8,387,0.0,1.0
2023-04-14,8.85,8.98,8.18,8.77,8698,8.85,8.98,8.18,8.77,8698,0.0,1.0
2023-04-17,8.98,8.98,8.7601,8.7737,2464,8.98,8.98,8.7601,8.7737,2464,0.0,1.0
2023-04-18,8.625,8.9326,8.5388,8.87,6026,8.625,8.9326,8.5388,8.87,6026,0.0,1.0
2023-04-19,8.87,8.87,8.61,8.6699,2048,8.87,8.87,8.61,8.6699,2048,0.0,1.0
2023-04-20,8.75,8.9999,8.6437,8.96,638,8.75,8.9999,8.6437,8.96,638,0.0,1.0
2023-04-21,8.97,8.97,8.57,8.63,2961,8.97,8.97,8.57,8.63,2961,0.0,1.0
2023-04-24,8.97,8.97,8.97,8.97,221,8.97,8.97,8.97,8.97,221,0.0,1.0
2023-04-25,8.71,8.86,8.71,8.75,1410,8.71,8.86,8.71,8.75,1410,0.0,1.0
2023-04-26,8.8056,8.8087,8.6467,8.6467,974,8.8056,8.8087,8.6467,8.6467,974,0.0,1.0
2023-04-27,8.64,8.9999,8.51,8.61,8198,8.64,8.9999,8.51,8.61,8198,0.0,1.0
2023-04-28,8.45,8.75,8.45,8.75,29150,8.45,8.75,8.45,8.75,29150,0.0,1.0
2023-05-01,8.26,8.88,8.26,8.88,11150,8.26,8.88,8.26,8.88,11150,0.0,1.0
2023-05-02,8.0,8.665,8.0,8.665,13779,8.0,8.665,8.0,8.665,13779,0.0,1.0
2023-05-03,8.0,8.507,8.0,8.4,9565,8.0,8.507,8.0,8.4,9565,0.0,1.0
2023-05-04,8.13,8.2766,8.0,8.0,7556,8.13,8.2766,8.0,8.0,7556,0.0,1.0
2023-05-05,7.89,8.32,7.84,8.32,44104,7.89,8.32,7.84,8.32,44104,0.0,1.0
2023-05-08,8.26,8.3373,7.96,8.0,7849,8.26,8.3373,7.96,8.0,7849,0.0,1.0
2023-05-09,8.06,8.2,7.74,8.2,2117,8.06,8.2,7.74,8.2,2117,0.0,1.0
2023-05-10,7.78,8.1,7.76,8.09,31579,7.78,8.1,7.76,8.09,31579,0.0,1.0
2023-05-11,7.8305,7.8305,7.61,7.81,5450,7.8305,7.8305,7.61,7.81,5450,0.0,1.0
2023-05-12,7.97,7.97,7.8,7.8,3974,7.97,7.97,7.8,7.8,3974,0.0,1.0
2023-05-15,8.24,8.24,7.79,8.04,6756,8.24,8.24,7.79,8.04,6756,0.0,1.0
2023-05-16,7.95,8.27,7.9,8.08,3775,7.95,8.27,7.9,8.08,3775,0.0,1.0
2023-05-17,7.9,8.19,7.8,8.19,219241,7.9,8.19,7.8,8.19,219241,0.0,1.0
2023-05-18,7.81,8.0,7.81,7.81,9625,7.81,8.0,7.81,7.81,9625,0.0,1.0
2023-05-19,7.88,8.1544,7.62,7.99,13842,7.88,8.1544,7.62,7.99,13842,0.0,1.0
2023-05-22,7.77,7.915,7.7,7.7,1255,7.77,7.915,7.7,7.7,1255,0.0,1.0
2023-05-23,8.0755,8.09,7.75,7.915,3859,8.0755,8.09,7.75,7.915,3859,0.0,1.0
2023-05-24,7.8,8.14,7.8,7.9399,7431,7.8,8.14,7.8,7.9399,7431,0.0,1.0
2023-05-25,7.81,7.97,7.81,7.84,1044,7.81,7.97,7.81,7.84,1044,0.0,1.0
2023-05-26,7.84,8.09,7.81,7.81,2004,7.84,8.09,7.81,7.81,2004,0.0,1.0
2023-05-30,7.81,8.04,7.81,8.04,3176,7.81,8.04,7.81,8.04,3176,0.0,1.0
2023-05-31,7.83,7.949,7.83,7.8741,1007,7.83,7.949,7.83,7.8741,1007,0.0,1.0
2023-06-01,7.96,7.99,7.67,7.71,6049,7.96,7.99,7.67,7.71,6049,0.0,1.0
2023-06-02,7.96,8.06,7.78,7.8,13907,7.96,8.06,7.78,7.8,13907,0.0,1.0
2023-06-05,8.42,8.8087,7.99,8.0244,15375,8.42,8.8087,7.99,8.0244,15375,0.0,1.0
2023-06-06,8.4,9.0,8.34,8.51,6716,8.4,9.0,8.34,8.51,6716,0.0,1.0
2023-06-07,8.38,8.79,8.26,8.79,14258,8.38,8.79,8.26,8.79,14258,0.0,1.0
2023-06-08,8.9,8.9,8.5,8.5,5725,8.9,8.9,8.5,8.5,5725,0.0,1.0
2023-06-09,8.96,9.21,8.64,8.95,22707,8.96,9.21,8.64,8.95,22707,0.0,1.0
2023-06-12,9.0,9.02,8.79,8.79,7054,9.0,9.02,8.79,8.79,7054,0.0,1.0
2023-06-13,8.89,9.13,8.83,9.0,8219,8.89,9.13,8.83,9.0,8219,0.0,1.0
2023-06-14,8.89,9.0,8.82,8.96,11026,8.89,9.0,8.82,8.96,11026,0.0,1.0
2023-06-15,8.83,9.01,8.74,8.99,14713,8.83,9.01,8.74,8.99,14713,0.0,1.0
2023-06-16,9.0,9.0,8.86,8.96,7763,9.0,9.0,8.86,8.96,7763,0.0,1.0
2023-06-20,8.95,9.14,8.8262,9.0,14484,8.95,9.14,8.8262,9.0,14484,0.0,1.0
2023-06-21,8.8,9.2,8.8,9.0,47509,8.8,9.2,8.8,9.0,47509,0.0,1.0
2023-06-22,8.96,8.96,8.8016,8.89,1494,8.96,8.96,8.8016,8.89,1494,0.0,1.0
2023-06-23,9.0,9.02,8.813,8.88,5777,9.0,9.02,8.813,8.88,5777,0.0,1.0
2023-06-26,8.9899,9.0,8.95,8.95,1343,8.9899,9.0,8.95,8.95,1343,0.0,1.0
2023-06-27,8.95,9.0,8.8718,8.95,5545,8.95,9.0,8.8718,8.95,5545,0.0,1.0
2023-06-28,8.95,8.99,8.95,8.99,907,8.95,8.99,8.95,8.99,907,0.0,1.0
2023-06-29,9.0,9.0,8.99,8.99,389,9.0,9.0,8.99,8.99,389,0.0,1.0
2023-06-30,8.95,9.0,8.81,9.0,15445,8.95,9.0,8.81,9.0,15445,0.0,1.0
2023-07-03,8.8399,8.86,8.8399,8.85,1510,8.8399,8.86,8.8399,8.85,1510,0.0,1.0
2023-07-05,8.56,8.8,8.5,8.8,14858,8.56,8.8,8.5,8.8,14858,0.0,1.0
2023-07-06,8.5,8.691,8.5,8.62,13303,8.5,8.691,8.5,8.62,13303,0.0,1.0
2023-07-07,8.62,8.62,8.5,8.5,6147,8.62,8.62,8.5,8.5,6147,0.0,1.0
2023-07-10,8.5,8.5582,8.5,8.5582,2710,8.5,8.5582,8.5,8.5582,2710,0.0,1.0
2023-07-11,8.65,8.73,8.59,8.59,2605,8.65,8.73,8.59,8.59,2605,0.0,1.0
2023-07-12,8.75,9.02,8.5857,8.65,18860,8.75,9.02,8.5857,8.65,18860,0.0,1.0
2023-07-13,8.94,8.94,8.7,8.755,1453,8.94,8.94,8.7,8.755,1453,0.0,1.0
2023-07-14,8.89,8.97,8.6815,8.6815,3435,8.89,8.97,8.6815,8.6815,3435,0.0,1.0
2023-07-17,8.96,8.98,8.96,8.97,3360,8.96,8.98,8.96,8.97,3360,0.0,1.0
2023-07-18,8.75,9.08,8.75,8.75,15360,8.75,9.08,8.75,8.75,15360,0.0,1.0
2023-07-19,8.765,8.99,8.74,8.785,6069,8.765,8.99,8.74,8.785,6069,0.0,1.0
2023-07-20,8.8,8.95,8.74,8.7925,2068,8.8,8.95,8.74,8.7925,2068,0.0,1.0
2023-07-21,8.95,8.96,8.7852,8.7852,6621,8.95,8.96,8.7852,8.7852,6621,0.0,1.0
2023-07-24,9.0,9.04,8.75,8.95,8359,9.0,9.04,8.75,8.95,8359,0.0,1.0
2023-07-25,9.0,9.03,8.75,8.8,9592,9.0,9.03,8.75,8.8,9592,0.0,1.0
2023-07-26,8.95,9.05,8.77,9.0,19818,8.95,9.05,8.77,9.0,19818,0.0,1.0
2023-07-27,8.82,8.98,8.734,8.98,6817,8.82,8.98,8.734,8.98,6817,0.0,1.0
2023-07-28,9.51,9.51,9.02,9.02,67127,9.51,9.51,9.02,9.02,67127,0.0,1.0
2023-07-31,9.9,10.0,9.64,9.64,8873,9.9,10.0,9.64,9.64,8873,0.0,1.0
2023-08-01,9.9763,10.1,9.7568,10.0449,7072,9.9763,10.1,9.7568,10.0449,7072,0.0,1.0
2023-08-02,10.18,10.5,9.875,9.875,11876,10.18,10.5,9.875,9.875,11876,0.0,1.0
2023-08-03,10.5,10.545,10.09,10.4904,8753,10.5,10.545,10.09,10.4904,8753,0.0,1.0
2023-08-04,10.3,10.43,10.115,10.115,2490,10.3,10.43,10.115,10.115,2490,0.0,1.0
2023-08-07,10.08,10.44,10.07,10.44,11022,10.08,10.44,10.07,10.44,11022,0.0,1.0
2023-08-08,10.22,10.44,10.0,10.0,4412,10.22,10.44,10.0,10.0,4412,0.0,1.0
2023-08-09,10.16,10.45,10.13,10.13,5730,10.16,10.45,10.13,10.13,5730,0.0,1.0
2023-08-10,10.05,10.4104,9.95,10.34,8618,10.05,10.4104,9.95,10.34,8618,0.0,1.0
2023-08-11,10.19,10.4326,9.99,10.4086,8875,10.19,10.4326,9.99,10.4086,8875,0.0,1.0
2023-08-14,10.43,10.45,10.2436,10.2436,5012,10.43,10.45,10.2436,10.2436,5012,0.0,1.0
2023-08-15,10.07,10.36,10.07,10.25,8739,10.07,10.36,10.07,10.25,8739,0.0,1.0
2023-08-16,10.15,10.29,10.06,10.1,255465,10.15,10.29,10.06,10.1,255465,0.0,1.0
2023-08-17,10.24,10.24,10.14,10.21,7843,10.24,10.24,10.14,10.21,7843,0.0,1.0
2023-08-18,10.19,10.225,10.19,10.19,5358,10.19,10.225,10.19,10.19,5358,0.0,1.0
2023-08-21,10.27,10.2709,10.27,10.2709,773,10.27,10.2709,10.27,10.2709,773,0.0,1.0
2023-08-22,10.2,10.4999,10.09,10.4999,2683,10.2,10.4999,10.09,10.4999,2683,0.0,1.0
2023-08-23,10.0,10.27,10.0,10.27,4058,10.0,10.27,10.0,10.27,4058,0.0,1.0
2023-08-24,10.05,10.18,9.61,10.06,1684,10.05,10.18,9.61,10.06,1684,0.0,1.0
2023-08-25,9.66,9.75,9.66,9.75,1083,9.66,9.75,9.66,9.75,1083,0.0,1.0
2023-08-28,9.79,9.9999,9.5213,9.7,1323,9.79,9.9999,9.5213,9.7,1323,0.0,1.0
2023-08-29,9.52,9.715,9.52,9.52,4839,9.52,9.715,9.52,9.52,4839,0.0,1.0
2023-08-30,9.8412,9.88,9.47,9.52,8713,9.8412,9.88,9.47,9.52,8713,0.0,1.0
2023-08-31,9.53,9.9,9.52,9.67,5456,9.53,9.9,9.52,9.67,5456,0.0,1.0
2023-09-01,9.76,9.83,9.52,9.52,3690,9.76,9.83,9.52,9.52,3690,0.0,1.0
2023-09-05,9.33,9.71,9.285,9.71,7398,9.33,9.71,9.285,9.71,7398,0.0,1.0
2023-09-06,9.11,9.495,9.11,9.31,14010,9.11,9.495,9.11,9.31,14010,0.0,1.0
2023-09-07,9.08,9.3994,9.07,9.21,7717,9.08,9.3994,9.07,9.21,7717,0.0,1.0
2023-09-08,9.1,9.2688,9.02,9.2688,6804,9.1,9.2688,9.02,9.2688,6804,0.0,1.0
2023-09-11,9.03,9.225,9.02,9.1,3534,9.03,9.225,9.02,9.1,3534,0.0,1.0
2023-09-12,9.0,9.2551,9.0,9.09,13990,9.0,9.2551,9.0,9.09,13990,0.0,1.0
2023-09-13,9.05,9.2,8.95,9.15,7313,9.05,9.2,8.95,9.15,7313,0.0,1.0
2023-09-14,9.05,9.13,8.96,9.13,8314,9.05,9.13,8.96,9.13,8314,0.0,1.0
2023-09-15,9.05,9.2,9.0,9.06,67652,9.05,9.2,9.0,9.06,67652,0.0,1.0
2023-09-18,9.05,9.3,8.95,8.95,5543,9.05,9.3,8.95,8.95,5543,0.0,1.0
2023-09-19,9.05,9.26,8.96,8.96,5186,9.05,9.26,8.96,8.96,5186,0.0,1.0
2023-09-20,8.96,9.11,8.96,9.11,3600,8.96,9.11,8.96,9.11,3600,0.0,1.0
2023-09-21,9.05,9.2484,8.951,9.15,2095,9.05,9.2484,8.951,9.15,2095,0.0,1.0
2023-09-22,9.08,9.105,8.95,9.06,1593,9.08,9.105,8.95,9.06,1593,0.0,1.0
2023-09-25,8.97,9.08,8.95,9.05,2546,8.97,9.08,8.95,9.05,2546,0.0,1.0
2023-09-26,8.95,9.1599,8.95,9.1599,1635,8.95,9.1599,8.95,9.1599,1635,0.0,1.0
2023-09-27,8.56,9.0,8.56,8.9999,25966,8.56,9.0,8.56,8.9999,25966,0.0,1.0
2023-09-28,8.5,8.84,8.5,8.67,14604,8.5,8.84,8.5,8.67,14604,0.0,1.0
2023-09-29,8.64,8.92,8.5,8.5,16486,8.64,8.92,8.5,8.5,16486,0.0,1.0
2023-10-02,8.5,8.8384,8.4,8.8384,14764,8.5,8.8384,8.4,8.8384,14764,0.0,1.0
2023-10-03,8.5,8.61,8.4,8.52,27525,8.5,8.61,8.4,8.52,27525,0.0,1.0
2023-10-04,8.5,8.6899,8.403,8.51,5455,8.5,8.6899,8.403,8.51,5455,0.0,1.0
2023-10-05,8.4,8.635,8.4,8.535,23307,8.4,8.635,8.4,8.535,23307,0.0,1.0
2023-10-06,8.88,8.94,8.54,8.5579,11116,8.88,8.94,8.54,8.5579,11116,0.0,1.0
2023-10-09,9.07,9.08,8.54,8.58,3194,9.07,9.08,8.54,8.58,3194,0.0,1.0
2023-10-10,9.3,9.68,8.85,9.29,11478,9.3,9.68,8.85,9.29,11478,0.0,1.0
2023-10-11,9.04,9.54,9.04,9.54,1953,9.04,9.54,9.04,9.54,1953,0.0,1.0
2023-10-12,8.91,9.06,8.7,8.93,4616,8.91,9.06,8.7,8.93,4616,0.0,1.0
2023-10-13,8.8,9.1,8.68,9.0,10993,8.8,9.1,8.68,9.0,10993,0.0,1.0
2023-10-16,8.6,8.8,8.6,8.8,12511,8.6,8.8,8.6,8.8,12511,0.0,1.0
2023-10-17,8.62,8.8,8.62,8.79,9337,8.62,8.8,8.62,8.79,9337,0.0,1.0
2023-10-18,8.7,8.78,8.63,8.78,1676,8.7,8.78,8.63,8.78,1676,0.0,1.0
2023-10-19,8.7,8.76,8.65,8.75,6321,8.7,8.76,8.65,8.75,6321,0.0,1.0
2023-10-20,8.7,8.75,8.53,8.75,8065,8.7,8.75,8.53,8.75,8065,0.0,1.0
2023-10-23,8.59,8.7,8.59,8.7,1427,8.59,8.7,8.59,8.7,1427,0.0,1.0
2023-10-24,8.6,8.99,8.51,8.99,10248,8.6,8.99,8.51,8.99,10248,0.0,1.0
2023-10-25,8.53,8.7164,8.41,8.5901,19239,8.53,8.7164,8.41,8.5901,19239,0.0,1.0
2023-10-26,8.5,8.68,8.42,8.42,2716,8.5,8.68,8.42,8.42,2716,0.0,1.0
2023-10-27,8.5,8.59,8.31,8.5,7138,8.5,8.59,8.31,8.5,7138,0.0,1.0
2023-10-30,8.32,8.64,8.32,8.5401,12260,8.32,8.64,8.32,8.5401,12260,0.0,1.0
2023-10-31,8.5,8.64,8.34,8.52,30487,8.5,8.64,8.34,8.52,30487,0.0,1.0
2023-11-01,8.5,8.6035,8.32,8.4,16532,8.5,8.6035,8.32,8.4,16532,0.0,1.0
2023-11-02,8.68,8.9757,8.56,8.62,27199,8.68,8.9757,8.56,8.62,27199,0.0,1.0
2023-11-03,8.9,9.0,8.72,8.79,26694,8.9,9.0,8.72,8.79,26694,0.0,1.0
2023-11-06,10.1,10.3699,9.26,9.26,66359,10.1,10.3699,9.26,9.26,66359,0.0,1.0
2023-11-07,10.85,10.85,10.03,10.22,24602,10.85,10.85,10.03,10.22,24602,0.0,1.0
2023-11-08,10.44,10.84,9.92,10.84,6045,10.44,10.84,9.92,10.84,6045,0.0,1.0
2023-11-09,10.45,10.45,10.14,10.32,23271,10.45,10.45,10.14,10.32,23271,0.0,1.0
2023-11-10,10.25,10.3665,10.11,10.11,14640,10.25,10.3665,10.11,10.11,14640,0.0,1.0
2023-11-13,10.3,10.44,9.56,10.44,32418,10.3,10.44,9.56,10.44,32418,0.0,1.0
2023-11-14,10.24,10.75,10.0503,10.75,19444,10.24,10.75,10.0503,10.75,19444,0.0,1.0
2023-11-15,10.64,10.65,10.155,10.42,25919,10.64,10.65,10.155,10.42,25919,0.0,1.0
2023-11-16,10.57,10.74,10.31,10.74,18482,10.57,10.74,10.31,10.74,18482,0.0,1.0
2023-11-17,11.0,11.0,10.7357,10.75,30371,11.0,11.0,10.7357,10.75,30371,0.0,1.0
2023-11-20,11.0,11.0,10.3933,10.79,21191,11.0,11.0,10.3933,10.79,21191,0.0,1.0
2023-11-21,10.99,10.99,10.3649,10.97,15025,10.99,10.99,10.3649,10.97,15025,0.0,1.0
2023-11-22,11.04,11.11,10.5,10.83,15210,11.04,11.11,10.5,10.83,15210,0.0,1.0
2023-11-24,11.25,11.64,11.03,11.03,21799,11.25,11.64,11.03,11.03,21799,0.0,1.0
2023-11-27,11.15,11.345,11.0,11.12,16274,11.15,11.345,11.0,11.12,16274,0.0,1.0
2023-11-28,11.5,11.5,11.0001,11.27,9421,11.5,11.5,11.0001,11.27,9421,0.0,1.0
2023-11-29,11.23,11.5,11.23,11.5,12515,11.23,11.5,11.23,11.5,12515,0.0,1.0
2023-11-30,11.47,11.5,11.24,11.4,11733,11.47,11.5,11.24,11.4,11733,0.0,1.0
2023-12-01,11.85,12.05,11.46,11.49,25090,11.85,12.05,11.46,11.49,25090,0.0,1.0
2023-12-04,11.75,11.85,10.05,11.75,23947,11.75,11.85,10.05,11.75,23947,0.0,1.0
2023-12-05,11.74,11.84,11.1101,11.84,14719,11.74,11.84,11.1101,11.84,14719,0.0,1.0
2023-12-06,11.58,11.79,11.25,11.78,15896,11.58,11.79,11.25,11.78,15896,0.0,1.0
2023-12-07,11.52,11.75,11.4456,11.66,17092,11.52,11.75,11.4456,11.66,17092,0.0,1.0
2023-12-08,12.0,12.0083,11.4228,11.4228,5701,12.0,12.0083,11.4228,11.4228,5701,0.0,1.0
2023-12-11,12.74,13.0699,12.4401,12.98,28296,12.74,13.0699,12.4401,12.98,28296,0.0,1.0
2023-12-12,13.11,13.4,12.8201,12.89,34176,13.11,13.4,12.8201,12.89,34176,0.0,1.0
2023-12-13,13.22,13.3,12.82,13.15,56396,13.22,13.3,12.82,13.15,56396,0.0,1.0
2023-12-14,13.39,13.5,13.2449,13.44,26590,13.39,13.5,13.2449,13.44,26590,0.0,1.0
2023-12-15,13.55,13.55,13.31,13.43,26704,13.55,13.55,13.31,13.43,26704,0.0,1.0
2023-12-18,13.4,13.485,13.25,13.38,19676,13.4,13.485,13.25,13.38,19676,0.0,1.0
2023-12-19,13.75,13.75,13.2915,13.38,24998,13.75,13.75,13.2915,13.38,24998,0.0,1.0
2023-12-20,13.73,13.73,13.58,13.73,16408,13.73,13.73,13.58,13.73,16408,0.0,1.0
2023-12-21,13.88,13.9,13.71,13.75,12082,13.88,13.9,13.71,13.75,12082,0.0,1.0
2023-12-22,13.93,13.93,13.85,13.88,19051,13.93,13.93,13.85,13.88,19051,0.0,1.0
2023-12-26,13.65,13.91,13.23,13.75,12033,13.65,13.91,13.23,13.75,12033,0.0,1.0
2023-12-27,13.69,13.69,13.23,13.49,23002,13.69,13.69,13.23,13.49,23002,0.0,1.0
2023-12-28,13.69,13.69,13.49,13.68,12083,13.69,13.69,13.49,13.68,12083,0.0,1.0
2023-12-29,14.31,14.35,13.6954,13.6954,39977,14.31,14.35,13.6954,13.6954,39977,0.0,1.0
2024-01-02,14.59,14.7,14.12,14.24,27332,14.59,14.7,14.12,14.24,27332,0.0,1.0
2024-01-03,14.32,14.6994,14.3,14.55,20663,14.32,14.6994,14.3,14.55,20663,0.0,1.0
2024-01-04,14.34,14.38,13.9402,14.32,34344,14.34,14.38,13.9402,14.32,34344,0.0,1.0
2024-01-05,14.48,14.595,14.0,14.0,28030,14.48,14.595,14.0,14.0,28030,0.0,1.0
2024-01-08,14.03,14.5799,13.8501,14.36,18414,14.03,14.5799,13.8501,14.36,18414,0.0,1.0
2024-01-09,14.31,14.43,14.11,14.12,17892,14.31,14.43,14.11,14.12,17892,0.0,1.0
2024-01-10,14.44,14.44,14.15,14.33,24320,14.44,14.44,14.15,14.33,24320,0.0,1.0
2024-01-11,14.27,14.4662,14.16,14.19,19069,14.27,14.4662,14.16,14.19,19069,0.0,1.0
2024-01-12,14.35,14.49,14.18,14.34,26603,14.35,14.49,14.18,14.34,26603,0.0,1.0
2024-01-16,14.32,14.465,14.174,14.36,35303,14.32,14.465,14.174,14.36,35303,0.0,1.0
2024-01-17,14.26,14.41,13.92,14.18,31990,14.26,14.41,13.92,14.18,31990,0.0,1.0
2024-01-18,14.095,14.235,14.01,14.23,22159,14.095,14.235,14.01,14.23,22159,0.0,1.0
2024-01-19,14.44,14.44,13.83,14.08,32820,14.44,14.44,13.83,14.08,32820,0.0,1.0
2024-01-22,14.63,14.72,14.3301,14.44,41479,14.63,14.72,14.3301,14.44,41479,0.0,1.0
2024-01-23,14.88,14.98,14.63,14.63,29205,14.88,14.98,14.63,14.63,29205,0.0,1.0
2024-01-24,14.92,14.97,14.83,14.88,30849,14.92,14.97,14.83,14.88,30849,0.0,1.0
2024-01-25,14.78,14.9799,14.635,14.85,10341,14.78,14.9799,14.635,14.85,10341,0.0,1.0
2024-01-26,14.74,14.8653,14.64,14.78,16693,14.74,14.8653,14.64,14.78,16693,0.0,1.0
2024-01-29,14.87,14.89,14.61,14.66,20865,14.87,14.89,14.61,14.66,20865,0.0,1.0
2024-01-30,14.38,14.88,13.1642,14.88,22526,14.38,14.88,13.1642,14.88,22526,0.0,1.0
2024-01-31,13.81,14.2401,13.62,14.1154,20556,13.81,14.2401,13.62,14.1154,20556,0.0,1.0
2024-02-01,13.48,14.365,13.31,13.62,20779,13.48,14.365,13.31,13.62,20779,0.0,1.0
2024-02-02,12.91,13.335,12.85,13.24,25123,12.91,13.335,12.85,13.24,25123,0.0,1.0
2024-02-05,12.16,12.72,10.9,12.72,47817,12.16,12.72,10.9,12.72,47817,0.0,1.0
2024-02-06,11.58,12.455,11.37,12.16,29445,11.58,12.455,11.37,12.16,29445,0.0,1.0
2024-02-07,10.85,11.48,10.67,11.35,31537,10.85,11.48,10.67,11.35,31537,0.0,1.0
2024-02-08,10.61,10.8162,10.5,10.8162,12568,10.61,10.8162,10.5,10.8162,12568,0.0,1.0
2024-02-09,10.88,11.5885,10.5,10.61,53794,10.88,11.5885,10.5,10.61,53794,0.0,1.0
2024-02-12,10.7,10.87,10.56,10.56,20227,10.7,10.87,10.56,10.56,20227,0.0,1.0
2024-02-13,10.49,10.81,9.89,10.74,98012,10.49,10.81,9.89,10.74,98012,0.0,1.0
2024-02-14,10.6,10.86,10.25,10.66,25024,10.6,10.86,10.25,10.66,25024,0.0,1.0
2024-02-15,10.45,10.565,10.1301,10.39,15511,10.45,10.565,10.1301,10.39,15511,0.0,1.0
2024-02-16,10.44,10.655,10.29,10.41,6331,10.44,10.655,10.29,10.41,6331,0.0,1.0
2024-02-20,10.07,10.47,10.07,10.47,22225,10.07,10.47,10.07,10.47,22225,0.0,1.0
2024-02-21,9.76,10.3143,9.65,10.02,23117,9.76,10.3143,9.65,10.02,23117,0.0,1.0
2024-02-22,9.41,9.785,9.4,9.69,30717,9.41,9.785,9.4,9.69,30717,0.0,1.0
2024-02-23,9.44,10.1535,9.4,9.41,19125,9.44,10.1535,9.4,9.41,19125,0.0,1.0
2024-02-26,9.45,9.64,9.31,9.64,14422,9.45,9.64,9.31,9.64,14422,0.0,1.0
2024-02-27,9.37,9.94,9.3,9.5,32199,9.37,9.94,9.3,9.5,32199,0.0,1.0
2024-02-28,8.77,9.31,8.72,9.31,36720,8.77,9.31,8.72,9.31,36720,0.0,1.0
2024-02-29,9.83,9.83,8.72,8.9,23990,9.83,9.83,8.72,8.9,23990,0.0,1.0
2024-03-01,9.33,9.775,9.2,9.68,23116,9.33,9.775,9.2,9.68,23116,0.0,1.0
2024-03-04,9.15,9.5399,9.03,9.28,23777,9.15,9.5399,9.03,9.28,23777,0.0,1.0
2024-03-05,9.25,9.88,9.03,9.24,117758,9.25,9.88,9.03,9.24,117758,0.0,1.0
2024-03-06,9.37,9.49,9.03,9.29,21315,9.37,9.49,9.03,9.29,21315,0.0,1.0
2024-03-07,10.05,10.261,9.67,9.85,14920,10.05,10.261,9.67,9.85,14920,0.0,1.0
2024-03-08,10.06,10.4799,9.84,10.25,13176,10.06,10.4799,9.84,10.25,13176,0.0,1.0
2024-03-11,9.74,10.24,9.565,10.14,10125,9.74,10.24,9.565,10.14,10125,0.0,1.0
2024-03-12,10.08,10.2499,9.75,9.8867,22914,10.08,10.2499,9.75,9.8867,22914,0.0,1.0
2024-03-13,10.08,10.67,9.955,10.24,35924,10.08,10.67,9.955,10.24,35924,0.0,1.0
2024-03-14,10.25,10.25,10.07,10.19,39750,10.25,10.25,10.07,10.19,39750,0.0,1.0
2024-03-15,10.25,10.25,10.0775,10.09,13256,10.25,10.25,10.0775,10.09,13256,0.0,1.0
2024-03-18,10.02,10.235,10.01,10.1,14386,10.02,10.235,10.01,10.1,14386,0.0,1.0
2024-03-19,9.99,10.17,9.855,9.985,25887,9.99,10.17,9.855,9.985,25887,0.0,1.0
2024-03-20,10.24,10.24,10.0001,10.14,17203,10.24,10.24,10.0001,10.14,17203,0.0,1.0
2024-03-21,10.0,10.375,9.95,10.305,14067,10.0,10.375,9.95,10.305,14067,0.0,1.0
2024-03-22,10.05,10.15,9.96,10.15,4911,10.05,10.15,9.96,10.15,4911,0.0,1.0
2024-03-25,10.07,10.27,10.0216,10.27,8139,10.07,10.27,10.0216,10.27,8139,0.0,1.0
2024-03-26,9.95,10.47,9.935,10.01,12512,9.95,10.47,9.935,10.01,12512,0.0,1.0
2024-03-27,10.01,10.19,10.0,10.09,16174,10.01,10.19,10.0,10.09,16174,0.0,1.0
2024-03-28,10.05,10.1999,10.05,10.1999,6040,10.05,10.1999,10.05,10.1999,6040,0.0,1.0
2024-04-01,10.03,10.17,10.02,10.02,10865,10.03,10.17,10.02,10.02,10865,0.0,1.0
2024-04-02,9.785,10.065,9.77,10.02,25539,9.785,10.065,9.77,10.02,25539,0.0,1.0
2024-04-03,9.79,9.88,9.79,9.88,6476,9.79,9.88,9.79,9.88,6476,0.0,1.0
2024-04-04,9.67,9.85,9.66,9.78,13403,9.67,9.85,9.66,9.78,13403,0.0,1.0
2024-04-05,9.71,9.78,9.67,9.7,6485,9.71,9.78,9.67,9.7,6485,0.0,1.0
2024-04-08,9.69,9.73,9.67,9.67,5053,9.69,9.73,9.67,9.67,5053,0.0,1.0
2024-04-09,9.72,9.78,9.68,9.68,10235,9.72,9.78,9.68,9.68,10235,0.0,1.0
2024-04-10,9.65,9.7,9.62,9.7,11394,9.65,9.7,9.62,9.7,11394,0.0,1.0
2024-04-11,9.66,9.8265,9.66,9.765,1411,9.66,9.8265,9.66,9.765,1411,0.0,1.0
2024-04-12,9.56,9.655,9.56,9.62,14931,9.56,9.655,9.56,9.62,14931,0.0,1.0
2024-04-15,9.69,9.8,9.56,9.76,18071,9.69,9.8,9.56,9.76,18071,0.0,1.0
2024-04-16,9.8,9.98,9.76,9.9603,3522,9.8,9.98,9.76,9.9603,3522,0.0,1.0
2024-04-17,9.85,10.095,9.8,9.9,11083,9.85,10.095,9.8,9.9,11083,0.0,1.0
2024-04-18,9.85,10.1,9.76,9.95,15131,9.85,10.1,9.76,9.95,15131,0.0,1.0
2024-04-19,10.16,10.225,9.93,9.98,10920,10.16,10.225,9.93,9.98,10920,0.0,1.0
2024-04-22,10.6,10.6,10.2,10.2,9706,10.6,10.6,10.2,10.2,9706,0.0,1.0
2024-04-23,10.37,10.73,10.31,10.58,36620,10.37,10.73,10.31,10.58,36620,0.0,1.0
2024-04-24,10.29,10.9999,10.12,10.45,27570,10.29,10.9999,10.12,10.45,27570,0.0,1.0
2024-04-25,10.6,10.7748,10.12,10.22,39152,10.6,10.7748,10.12,10.22,39152,0.0,1.0
2024-04-26,10.65,11.21,10.51,10.59,41817,10.65,11.21,10.51,10.59,41817,0.0,1.0
2024-04-29,10.73,10.89,10.52,10.84,33900,10.73,10.89,10.52,10.84,33900,0.0,1.0
2024-04-30,10.61,10.7,10.23,10.7,58319,10.61,10.7,10.23,10.7,58319,0.0,1.0
2024-05-01,10.51,10.6,10.2764,10.5,33376,10.51,10.6,10.2764,10.5,33376,0.0,1.0
2024-05-02,10.84,11.0099,10.41,10.45,15054,10.84,11.0099,10.41,10.45,15054,0.0,1.0
2024-05-03,10.74,10.84,10.53,10.56,106413,10.74,10.84,10.53,10.56,106413,0.0,1.0
2024-05-06,10.62,10.95,10.5685,10.95,8762,10.62,10.95,10.5685,10.95,8762,0.0,1.0
2024-05-07,10.78,10.82,10.5601,10.82,5985,10.78,10.82,10.5601,10.82,5985,0.0,1.0
2024-05-08,10.77,10.77,10.6525,10.71,8423,10.77,10.77,10.6525,10.71,8423,0.0,1.0
2024-05-09,10.65,10.75,10.59,10.67,15592,10.65,10.75,10.59,10.67,15592,0.0,1.0
2024-05-10,10.6,10.64,10.533,10.6,3564,10.6,10.64,10.533,10.6,3564,0.0,1.0
2024-05-13,10.6,10.9,10.6,10.9,3466,10.6,10.9,10.6,10.9,3466,0.0,1.0
2024-05-14,10.58,10.75,10.58,10.61,6388,10.58,10.75,10.58,10.61,6388,0.0,1.0
2024-05-15,10.52,10.65,10.52,10.615,32052,10.52,10.65,10.52,10.615,32052,0.0,1.0
2024-05-16,10.65,10.6999,10.5,10.5,9809,10.65,10.6999,10.5,10.5,9809,0.0,1.0
2024-05-17,10.62,10.62,10.53,10.53,2034,10.62,10.62,10.53,10.53,2034,0.0,1.0
2024-05-20,10.39,10.6081,10.39,10.6,15119,10.39,10.6081,10.39,10.6,15119,0.0,1.0
2024-05-21,10.48,10.58,10.37,10.53,59228,10.48,10.58,10.37,10.53,59228,0.0,1.0
2024-05-22,10.42,10.6772,10.42,10.6772,47433,10.42,10.6772,10.42,10.6772,47433,0.0,1.0
2024-05-23,10.56,10.5842,10.42,10.555,10184,10.56,10.5842,10.42,10.555,10184,0.0,1.0
2024-05-24,10.52,10.68,10.52,10.565,10795,10.52,10.68,10.52,10.565,10795,0.0,1.0
2024-05-28,10.11,10.4,10.06,10.37,38330,10.11,10.4,10.06,10.37,38330,0.0,1.0
2024-05-29,10.02,10.15,10.02,10.11,13444,10.02,10.15,10.02,10.11,13444,0.0,1.0
2024-05-30,10.15,10.5492,10.0836,10.325,6523,10.15,10.5492,10.0836,10.325,6523,0.0,1.0
2024-05-31,10.42,10.49,10.335,10.36,3177,10.42,10.49,10.335,10.36,3177,0.0,1.0
2024-06-03,10.26,10.57,10.26,10.53,5719,10.26,10.57,10.26,10.53,5719,0.0,1.0
2024-06-04,10.11,10.26,10.11,10.12,7358,10.11,10.26,10.11,10.12,7358,0.0,1.0
2024-06-05,10.16,10.31,10.16,10.3045,5027,10.16,10.31,10.16,10.3045,5027,0.0,1.0
2024-06-06,10.1,10.4682,10.1,10.12,9860,10.1,10.4682,10.1,10.12,9860,0.0,1.0
2024-06-07,10.12,10.27,10.11,10.12,9401,10.12,10.27,10.11,10.12,9401,0.0,1.0
2024-06-10,10.11,10.32,10.1,10.1,5738,10.11,10.32,10.1,10.1,5738,0.0,1.0
2024-06-11,10.14,10.37,10.14,10.34,6937,10.14,10.37,10.14,10.34,6937,0.0,1.0
2024-06-12,10.25,10.4251,10.25,10.31,2488,10.25,10.4251,10.25,10.31,2488,0.0,1.0
2024-06-13,10.23,10.44,10.21,10.2169,4055,10.23,10.44,10.21,10.2169,4055,0.0,1.0
2024-06-14,10.16,10.25,10.16,10.22,1678,10.16,10.25,10.16,10.22,1678,0.0,1.0
2024-06-17,10.19,10.4,10.12,10.15,4599,10.19,10.4,10.12,10.15,4599,0.0,1.0
2024-06-18,10.15,10.31,10.15,10.31,2918,10.15,10.31,10.15,10.31,2918,0.0,1.0
2024-06-20,10.15,10.2,10.12,10.2,3114,10.15,10.2,10.12,10.2,3114,0.0,1.0
2024-06-21,10.12,10.225,10.11,10.15,13734,10.12,10.225,10.11,10.15,13734,0.0,1.0
2024-06-24,10.11,10.32,10.1,10.12,12125,10.11,10.32,10.1,10.12,12125,0.0,1.0
2024-06-25,10.12,10.34,10.11,10.11,5104,10.12,10.34,10.11,10.11,5104,0.0,1.0
2024-06-26,10.14,10.31,10.12,10.12,2584,10.14,10.31,10.12,10.12,2584,0.0,1.0
2024-06-27,10.27,10.27,10.15,10.15,3277,10.27,10.27,10.15,10.15,3277,0.0,1.0
2024-06-28,10.21,10.39,10.15,10.27,21844,10.21,10.39,10.15,10.27,21844,0.0,1.0
2024-07-01,10.4605,10.4605,10.4605,10.4605,444,10.4605,10.4605,10.4605,10.4605,444,0.0,1.0
2024-07-02,10.31,10.47,10.27,10.27,5142,10.31,10.47,10.27,10.27,5142,0.0,1.0
2024-07-03,10.31,10.33,10.31,10.33,1517,10.31,10.33,10.31,10.33,1517,0.0,1.0
2024-07-05,10.45,10.4695,10.32,10.405,2136,10.45,10.4695,10.32,10.405,2136,0.0,1.0
2024-07-08,10.45,10.45,10.36,10.36,2752,10.45,10.45,10.36,10.36,2752,0.0,1.0
2024-07-09,10.43,10.45,10.29,10.44,6668,10.43,10.45,10.29,10.44,6668,0.0,1.0
2024-07-10,10.45,10.5,10.32,10.32,2946,10.45,10.5,10.32,10.32,2946,0.0,1.0
2024-07-11,10.61,10.61,10.52,10.55,12445,10.61,10.61,10.52,10.55,12445,0.0,1.0
2024-07-12,10.77,10.77,10.62,10.62,2629,10.77,10.77,10.62,10.62,2629,0.0,1.0
2024-07-15,11.0,11.47,10.8,11.37,3559,11.0,11.47,10.8,11.37,3559,0.0,1.0
2024-07-16,11.94,11.97,11.0,11.0,7270,11.94,11.97,11.0,11.0,7270,0.0,1.0
2024-07-17,11.78,11.94,11.62,11.82,10446,11.78,11.94,11.62,11.82,10446,0.0,1.0
2024-07-18,11.65,12.17,11.62,11.63,7410,11.65,12.17,11.62,11.63,7410,0.0,1.0
2024-07-19,11.58,11.75,11.58,11.64,8249,11.58,11.75,11.58,11.64,8249,0.0,1.0
2024-07-22,11.65,11.89,10.92,11.89,2979,11.65,11.89,10.92,11.89,2979,0.0,1.0
2024-07-23,11.77,11.805,11.34,11.5803,15340,11.77,11.805,11.34,11.5803,15340,0.0,1.0
2024-07-24,11.88,11.89,11.67,11.67,9353,11.88,11.89,11.67,11.67,9353,0.0,1.0
2024-07-25,11.76,12.34,11.34,11.34,35035,11.76,12.34,11.34,11.34,35035,0.0,1.0
2024-07-26,12.315,12.3564,11.535,11.66,86407,12.315,12.3564,11.535,11.66,86407,0.0,1.0
2024-07-29,12.15,12.5,12.15,12.42,4558,12.15,12.5,12.15,12.42,4558,0.0,1.0
2024-07-30,12.5,12.5,12.05,12.05,11588,12.5,12.5,12.05,12.05,11588,0.0,1.0
2024-07-31,12.64,12.64,12.3814,12.3814,5234,12.64,12.64,12.3814,12.3814,5234,0.0,1.0
2024-08-01,12.6,12.605,12.11,12.49,58414,12.6,12.605,12.11,12.49,58414,0.0,1.0
2024-08-02,12.5,12.67,12.12,12.2,38198,12.5,12.67,12.12,12.2,38198,0.0,1.0
2024-08-05,11.93,12.47,11.82,12.27,24609,11.93,12.47,11.82,12.27,24609,0.0,1.0
2024-08-06,12.19,12.56,11.31,12.56,26205,12.19,12.56,11.31,12.56,26205,0.0,1.0
2024-08-07,11.99,12.55,11.87,12.55,6434,11.99,12.55,11.87,12.55,6434,0.0,1.0
2024-08-08,11.99,12.07,11.835,11.93,17619,11.99,12.07,11.835,11.93,17619,0.0,1.0
2024-08-09,12.0,12.04,11.81,11.99,7792,12.0,12.04,11.81,11.99,7792,0.0,1.0
2024-08-12,11.87,12.02,11.65,12.02,4275,11.87,12.02,11.65,12.02,4275,0.0,1.0
2024-08-13,11.8132,11.9,11.65,11.66,10211,11.8132,11.9,11.65,11.66,10211,0.0,1.0
2024-08-14,11.905,12.16,11.68,11.69,13488,11.905,12.16,11.68,11.69,13488,0.0,1.0
2024-08-15,12.31,12.4602,11.92,11.92,29370,12.31,12.4602,11.92,11.92,29370,0.0,1.0
2024-08-16,12.25,12.5,12.16,12.31,26756,12.25,12.5,12.16,12.31,26756,0.0,1.0
2024-08-19,12.81,13.0317,12.5,12.5,10365,12.81,13.0317,12.5,12.5,10365,0.0,1.0
2024-08-20,12.59,12.8007,12.44,12.4769,10699,12.59,12.8007,12.44,12.4769,10699,0.0,1.0
2024-08-21,12.535,12.795,12.415,12.795,24862,12.535,12.795,12.415,12.795,24862,0.0,1.0
2024-08-22,12.51,12.7,12.43,12.46,30306,12.51,12.7,12.43,12.46,30306,0.0,1.0
2024-08-23,12.8,12.81,12.48,12.69,17042,12.8,12.81,12.48,12.69,17042,0.0,1.0
2024-08-26,12.91,12.91,12.65,12.67,3080,12.91,12.91,12.65,12.67,3080,0.0,1.0
2024-08-27,12.84,13.0,12.77,13.0,2290,12.84,13.0,12.77,13.0,2290,0.0,1.0
2024-08-28,12.85,12.885,12.685,12.885,5015,12.85,12.885,12.685,12.885,5015,0.0,1.0
2024-08-29,13.0,13.24,12.555,12.76,9911,13.0,13.24,12.555,12.76,9911,0.0,1.0
2024-08-30,13.14,13.25,12.8146,12.8146,3589,13.14,13.25,12.8146,12.8146,3589,0.0,1.0
2024-09-03,12.87,12.905,12.535,12.535,10150,12.87,12.905,12.535,12.535,10150,0.0,1.0
2024-09-04,12.76,12.92,12.215,12.215,2456,12.76,12.92,12.215,12.215,2456,0.0,1.0
2024-09-05,13.08,13.13,12.27,12.27,16806,13.08,13.13,12.27,12.27,16806,0.0,1.0
2024-09-06,13.1,13.25,12.91,13.25,9117,13.1,13.25,12.91,13.25,9117,0.0,1.0
2024-09-09,13.8,14.14,13.17,13.17,17021,13.8,14.14,13.17,13.17,17021,0.0,1.0
2024-09-10,13.97,14.23,13.97,14.08,5332,13.97,14.23,13.97,14.08,5332,0.0,1.0
2024-09-11,14.31,14.31,13.64,13.92,7730,14.31,14.31,13.64,13.92,7730,0.0,1.0
2024-09-12,14.2,14.36,14.0101,14.31,5912,14.2,14.36,14.0101,14.31,5912,0.0,1.0
2024-09-13,14.23,14.37,14.1,14.1,5234,14.23,14.37,14.1,14.1,5234,0.0,1.0
2024-09-16,14.4,14.4328,14.2,14.2,4291,14.4,14.4328,14.2,14.2,4291,0.0,1.0
2024-09-17,14.39,14.55,14.1295,14.2,11848,14.39,14.55,14.1295,14.2,11848,0.0,1.0
2024-09-18,14.12,14.45,14.1,14.2,13678,14.12,14.45,14.1,14.2,13678,0.0,1.0
2024-09-19,14.75,14.9322,14.466,14.9322,10020,14.75,14.9322,14.466,14.9322,10020,0.0,1.0
2024-09-20,14.75,14.99,14.4,14.85,91787,14.75,14.99,14.4,14.85,91787,0.0,1.0
2024-09-23,14.87,15.0,14.61,14.96,52352,14.87,15.0,14.61,14.96,52352,0.0,1.0
2024-09-24,14.69,15.02,14.67,15.02,11473,14.69,15.02,14.67,15.02,11473,0.0,1.0
2024-09-25,14.75,14.97,14.5005,14.97,12604,14.75,14.97,14.5005,14.97,12604,0.0,1.0
2024-09-26,14.82,15.05,14.82,14.97,10211,14.82,15.05,14.82,14.97,10211,0.0,1.0
2024-09-27,14.79,15.13,14.62,14.99,64372,14.79,15.13,14.62,14.99,64372,0.0,1.0
2024-09-30,15.6,15.74,14.91,14.96,62572,15.6,15.74,14.91,14.96,62572,0.0,1.0
2024-10-01,15.25,15.5,15.18,15.46,14677,15.25,15.5,15.18,15.46,14677,0.0,1.0
2024-10-02,15.05,15.3899,14.91,15.3899,23969,15.05,15.3899,14.91,15.3899,23969,0.0,1.0
2024-10-03,15.44,15.65,14.625,14.85,21913,15.44,15.65,14.625,14.85,21913,0.0,1.0
2024-10-04,16.11,16.62,15.5816,15.682,24981,16.11,16.62,15.5816,15.682,24981,0.0,1.0
2024-10-07,15.97,16.3748,15.5738,16.01,19293,15.97,16.3748,15.5738,16.01,19293,0.0,1.0
2024-10-08,15.9,16.12,15.5,16.12,14309,15.9,16.12,15.5,16.12,14309,0.0,1.0
2024-10-09,15.88,15.9,15.55,15.9,12535,15.88,15.9,15.55,15.9,12535,0.0,1.0
2024-10-10,15.75,15.79,15.435,15.59,16015,15.75,15.79,15.435,15.59,16015,0.0,1.0
2024-10-11,16.01,16.21,15.62,16.0,10293,16.01,16.21,15.62,16.0,10293,0.0,1.0
2024-10-14,16.0,16.1,15.5024,15.83,31080,16.0,16.1,15.5024,15.83,31080,0.0,1.0
2024-10-15,16.0,16.1642,15.9399,15.9688,11422,16.0,16.1642,15.9399,15.9688,11422,0.0,1.0
2024-10-16,16.18,16.19,16.0865,16.1062,5010,16.18,16.19,16.0865,16.1062,5010,0.0,1.0
2024-10-17,16.2,16.23,16.02,16.02,3594,16.2,16.23,16.02,16.02,3594,0.0,1.0
2024-10-18,16.14,16.14,15.86,16.0,5202,16.14,16.14,15.86,16.0,5202,0.0,1.0
2024-10-21,16.1,16.14,15.8688,16.14,5710,16.1,16.14,15.8688,16.14,5710,0.0,1.0
2024-10-22,16.14,16.14,15.77,16.07,7087,16.14,16.14,15.77,16.07,7087,0.0,1.0
2024-10-23,16.14,16.14,15.83,15.83,19146,16.14,16.14,15.83,15.83,19146,0.0,1.0
2024-10-24,16.05,16.09,15.905,16.02,23512,16.05,16.09,15.905,16.02,23512,0.0,1.0
2024-10-25,16.06,16.14,15.76,16.09,19842,16.06,16.14,15.76,16.09,19842,0.0,1.0
2024-10-28,16.2,16.48,15.95,16.03,42593,16.2,16.48,15.95,16.03,42593,0.0,1.0
2024-10-29,16.75,16.75,16.0,16.23,24214,16.75,16.75,16.0,16.23,24214,0.0,1.0
2024-10-30,16.67,16.84,15.9879,16.4042,21357,16.67,16.84,15.9879,16.4042,21357,0.0,1.0
2024-10-31,16.73,16.91,16.66,16.81,12330,16.73,16.91,16.66,16.81,12330,0.0,1.0
2024-11-01,16.82,16.84,16.25,16.69,9677,16.82,16.84,16.25,16.69,9677,0.0,1.0
2024-11-04,16.45,16.79,16.05,16.05,8999,16.45,16.79,16.05,16.05,8999,0.0,1.0
2024-11-05,16.59,16.695,16.26,16.26,14902,16.59,16.695,16.26,16.26,14902,0.0,1.0
2024-11-06,17.42,17.935,16.645,16.645,25642,17.42,17.935,16.645,16.645,25642,0.0,1.0
2024-11-07,17.49,17.59,16.94,17.0499,10756,17.49,17.59,16.94,17.0499,10756,0.0,1.0
2024-11-08,17.46,17.96,17.46,17.7628,8773,17.46,17.96,17.46,17.7628,8773,0.0,1.0
2024-11-11,17.64,17.87,17.4,17.44,61111,17.64,17.87,17.4,17.44,61111,0.0,1.0
2024-11-12,17.79,17.835,17.5099,17.74,14963,17.79,17.835,17.5099,17.74,14963,0.0,1.0
2024-11-13,17.7,17.98,17.5192,17.98,7105,17.7,17.98,17.5192,17.98,7105,0.0,1.0
2024-11-14,17.69,17.83,17.49,17.83,6402,17.69,17.83,17.49,17.83,6402,0.0,1.0
2024-11-15,17.68,17.7,17.51,17.7,9542,17.68,17.7,17.51,17.7,9542,0.0,1.0
2024-11-18,17.73,17.85,17.61,17.78,57619,17.73,17.85,17.61,17.78,57619,0.0,1.0
2024-11-19,17.77,17.78,17.655,17.76,9303,17.77,17.78,17.655,17.76,9303,0.0,1.0
2024-11-20,17.67,17.77,17.48,17.77,7058,17.67,17.77,17.48,17.77,7058,0.0,1.0
2024-11-21,17.71,17.8498,17.51,17.69,10417,17.71,17.8498,17.51,17.69,10417,0.0,1.0
2024-11-22,17.83,17.83,17.65,17.69,18165,17.83,17.83,17.65,17.69,18165,0.0,1.0
2024-11-25,18.05,18.5,17.83,17.85,27298,18.05,18.5,17.83,17.85,27298,0.0,1.0
2024-11-26,18.8,18.905,18.25,18.25,18036,18.8,18.905,18.25,18.25,18036,0.0,1.0
2024-11-27,18.81,18.88,18.5,18.8185,11108,18.81,18.88,18.5,18.8185,11108,0.0,1.0
2024-11-29,18.58,18.9,18.58,18.89,9367,18.58,18.9,18.58,18.89,9367,0.0,1.0
2024-12-02,18.62,18.85,18.02,18.83,12626,18.62,18.85,18.02,18.83,12626,0.0,1.0
2024-12-03,17.72,18.85,17.06,18.57,49719,17.72,18.85,17.06,18.57,49719,0.0,1.0
2024-12-04,18.03,18.1477,17.8,17.88,11784,18.03,18.1477,17.8,17.88,11784,0.0,1.0
2024-12-05,17.41,18.0,17.41,17.8741,18793,17.41,18.0,17.41,17.8741,18793,0.0,1.0
2024-12-06,17.89,17.93,17.29,17.39,10246,17.89,17.93,17.29,17.39,10246,0.0,1.0
2024-12-09,18.02,18.13,17.67,17.87,42479,18.02,18.13,17.67,17.87,42479,0.0,1.0
2024-12-10,18.0,18.5,17.88,18.0572,25798,18.0,18.5,17.88,18.0572,25798,0.0,1.0
2024-12-11,17.76,18.2277,17.49,18.2277,51006,17.76,18.2277,17.49,18.2277,51006,0.0,1.0
2024-12-12,18.6,18.78,17.305,17.42,44165,18.6,18.78,17.305,17.42,44165,0.0,1.0
2024-12-13,19.53,20.5,18.17,18.17,47012,19.53,20.5,18.17,18.17,47012,0.0,1.0
2024-12-16,19.0,19.58,18.8,19.48,24936,19.0,19.58,18.8,19.48,24936,0.0,1.0
2024-12-17,19.0,19.14,18.95,19.0,13154,19.0,19.14,18.95,19.0,13154,0.0,1.0
2024-12-18,17.62,18.98,17.62,18.98,15477,17.62,18.98,17.62,18.98,15477,0.0,1.0
2024-12-19,16.75,18.09,16.75,17.62,14991,16.75,18.09,16.75,17.62,14991,0.0,1.0
2024-12-20,16.86,17.0,16.06,16.51,25338,16.86,17.0,16.06,16.51,25338,0.0,1.0
2024-12-23,15.86,17.158,15.69,16.62,18985,15.86,17.158,15.69,16.62,18985,0.0,1.0
2024-12-24,15.99,16.2662,15.57,15.7391,11213,15.99,16.2662,15.57,15.7391,11213,0.0,1.0
2024-12-26,15.96,16.3337,15.36,16.01,14538,15.96,16.3337,15.36,16.01,14538,0.0,1.0
2024-12-27,16.11,16.2299,15.75,15.95,7700,16.11,16.2299,15.75,15.95,7700,0.0,1.0
2024-12-30,16.01,16.17,15.72,15.85,7966,16.01,16.17,15.72,15.85,7966,0.0,1.0
2024-12-31,15.98,16.6655,15.9,15.91,16278,15.98,16.6655,15.9,15.91,16278,0.0,1.0
2025-01-02,15.69,16.27,15.69,15.83,9480,15.69,16.27,15.69,15.83,9480,0.0,1.0
2025-01-03,15.945,16.0,15.51,15.52,15940,15.945,16.0,15.51,15.52,15940,0.0,1.0
2025-01-06,16.2,17.025,15.72,15.72,40055,16.2,17.025,15.72,15.72,40055,0.0,1.0
2025-01-07,16.2,16.5552,16.08,16.1,14048,16.2,16.5552,16.08,16.1,14048,0.0,1.0
2025-01-08,16.61,16.65,16.245,16.31,5333,16.61,16.65,16.245,16.31,5333,0.0,1.0
2025-01-10,16.05,16.56,15.89,16.5,14736,16.05,16.56,15.89,16.5,14736,0.0,1.0
2025-01-13,15.6,15.87,15.34,15.6,25344,15.6,15.87,15.34,15.6,25344,0.0,1.0
2025-01-14,15.33,15.9599,15.33,15.78,21712,15.33,15.9599,15.33,15.78,21712,0.0,1.0
2025-01-15,16.23,16.23,15.63,16.205,6530,16.23,16.23,15.63,16.205,6530,0.0,1.0
2025-01-16,16.45,16.69,15.91,16.05,6551,16.45,16.69,15.91,16.05,6551,0.0,1.0
2025-01-17,16.41,16.595,16.35,16.38,10827,16.41,16.595,16.35,16.38,10827,0.0,1.0
2025-01-21,16.8,17.15,16.16,16.28,25550,16.8,17.15,16.16,16.28,25550,0.0,1.0
2025-01-22,16.47,16.8,16.39,16.58,9403,16.47,16.8,16.39,16.58,9403,0.0,1.0
2025-01-23,16.63,16.635,16.31,16.31,14566,16.63,16.635,16.31,16.31,14566,0.0,1.0
2025-01-24,16.37,16.76,16.355,16.76,17092,16.37,16.76,16.355,16.76,17092,0.0,1.0
2025-01-27,16.69,16.77,16.1,16.31,16435,16.69,16.77,16.1,16.31,16435,0.0,1.0
2025-01-28,16.59,16.69,16.445,16.57,6386,16.59,16.69,16.445,16.57,6386,0.0,1.0
2025-01-29,16.23,16.63,16.2,16.63,11606,16.23,16.63,16.2,16.63,11606,0.0,1.0
2025-01-30,16.62,16.84,16.5267,16.5267,12247,16.62,16.84,16.5267,16.5267,12247,0.0,1.0
2025-01-31,18.53,18.925,16.5945,16.64,55590,18.53,18.925,16.5945,16.64,55590,0.0,1.0
2025-02-03,17.89,18.32,17.42,18.23,55090,17.89,18.32,17.42,18.23,55090,0.0,1.0
2025-02-04,19.69,19.99,17.9844,17.9844,63279,19.69,19.99,17.9844,17.9844,63279,0.0,1.0
2025-02-05,19.99,20.0,19.69,19.69,32287,19.99,20.0,19.69,19.69,32287,0.0,1.0
2025-02-06,19.75,20.4,19.75,19.88,105658,19.75,20.4,19.75,19.88,105658,0.0,1.0
2025-02-07,20.63,20.865,19.615,19.75,72542,20.63,20.865,19.615,19.75,72542,0.0,1.0
2025-02-10,20.05,20.7238,20.04,20.66,23236,20.05,20.7238,20.04,20.66,23236,0.0,1.0
2025-02-11,20.13,20.2,19.9,20.04,26641,20.13,20.2,19.9,20.04,26641,0.0,1.0
2025-02-12,19.76,20.09,19.76,20.09,19420,19.76,20.09,19.76,20.09,19420,0.0,1.0
2025-02-13,19.79,19.92,19.66,19.67,16327,19.79,19.92,19.66,19.67,16327,0.0,1.0
2025-02-14,19.93,20.43,19.74,19.77,59898,19.93,20.43,19.74,19.77,59898,0.0,1.0
2025-02-18,19.84,20.0,19.65,19.98,36511,19.84,20.0,19.65,19.98,36511,0.0,1.0
2025-02-19,20.63,20.94,19.1701,19.82,68697,20.63,20.94,19.1701,19.82,68697,0.0,1.0
2025-02-20,19.95,20.63,19.49,20.63,22100,19.95,20.63,19.49,20.63,22100,0.0,1.0
2025-02-21,19.25,20.11,19.25,19.9428,26659,19.25,20.11,19.25,19.9428,26659,0.0,1.0
2025-02-24,18.75,19.65,18.48,19.44,23757,18.75,19.65,18.48,19.44,23757,0.0,1.0
2025-02-25,19.14,19.5717,18.57,18.98,25641,19.14,19.5717,18.57,18.98,25641,0.0,1.0
2025-02-26,19.66,19.68,19.19,19.24,34689,19.66,19.68,19.19,19.24,34689,0.0,1.0
2025-02-27,19.61,19.75,19.32,19.65,15494,19.61,19.75,19.32,19.65,15494,0.0,1.0
2025-02-28,19.83,19.88,19.5812,19.63,20409,19.83,19.88,19.5812,19.63,20409,0.0,1.0
2025-03-03,19.45,19.88,19.31,19.88,23834,19.45,19.88,19.31,19.88,23834,0.0,1.0
2025-03-04,18.84,19.31,18.5233,19.31,18433,18.84,19.31,18.5233,19.31,18433,0.0,1.0
2025-03-05,18.87,18.915,18.375,18.915,10452,18.87,18.915,18.375,18.915,10452,0.0,1.0
2025-03-06,18.09,18.5604,17.8887,18.5604,18916,18.09,18.5604,17.8887,18.5604,18916,0.0,1.0
2025-03-07,17.83,18.084,17.52,17.88,8952,17.83,18.084,17.52,17.88,8952,0.0,1.0
2025-03-10,17.18,17.59,16.86,17.47,21641,17.18,17.59,16.86,17.47,21641,0.0,1.0
2025-03-11,17.4,18.04,16.8595,17.05,28642,17.4,18.04,16.8595,17.05,28642,0.0,1.0
2025-03-12,17.51,17.54,16.89,17.41,14876,17.51,17.54,16.89,17.41,14876,0.0,1.0
2025-03-13,17.63,17.63,16.775,17.63,20235,17.63,17.63,16.775,17.63,20235,0.0,1.0
2025-03-14,17.7,17.89,17.51,17.89,28801,17.7,17.89,17.51,17.89,28801,0.0,1.0
2025-03-17,17.71,17.765,17.52,17.53,22327,17.71,17.765,17.52,17.53,22327,0.0,1.0
2025-03-18,17.52,17.72,17.365,17.52,10243,17.52,17.72,17.365,17.52,10243,0.0,1.0
2025-03-19,17.39,17.65,17.197,17.197,9465,17.39,17.65,17.197,17.197,9465,0.0,1.0
2025-03-20,17.37,17.47,17.25,17.32,17633,17.37,17.47,17.25,17.32,17633,0.0,1.0
2025-03-21,17.44,17.44,17.15,17.15,22864,17.44,17.44,17.15,17.15,22864,0.0,1.0
2025-03-24,17.54,17.73,17.04,17.43,15330,17.54,17.73,17.04,17.43,15330,0.0,1.0
2025-03-25,17.35,17.57,17.28,17.56,7832,17.35,17.57,17.28,17.56,7832,0.0,1.0
2025-03-26,17.44,17.53,17.095,17.25,16111,17.44,17.53,17.095,17.25,16111,0.0,1.0
2025-03-27,17.53,17.54,17.47,17.47,6842,17.53,17.54,17.47,17.47,6842,0.0,1.0
2025-03-28,17.44,17.64,17.344,17.41,14892,17.44,17.64,17.344,17.41,14892,0.0,1.0
2025-03-31,17.51,17.795,17.2673,17.44,38682,17.51,17.795,17.2673,17.44,38682,0.0,1.0
2025-04-01,17.14,17.58,16.85,17.27,13701,17.14,17.58,16.85,17.27,13701,0.0,1.0
2025-04-02,17.04,17.12,16.88,17.12,18060,17.04,17.12,16.88,17.12,18060,0.0,1.0
2025-04-03,15.5,16.75,15.39,16.75,24759,15.5,16.75,15.39,16.75,24759,0.0,1.0
2025-04-04,14.4,15.61,14.2,15.61,17817,14.4,15.61,14.2,15.61,17817,0.0,1.0
2025-04-07,14.38,14.79,14.11,14.25,29083,14.38,14.79,14.11,14.25,29083,0.0,1.0
2025-04-08,14.22,14.7,14.04,14.43,23395,14.22,14.7,14.04,14.43,23395,0.0,1.0
2025-04-09,15.04,15.6159,14.07,14.25,25732,15.04,15.6159,14.07,14.25,25732,0.0,1.0
2025-04-10,14.42,14.9205,14.205,14.87,7434,14.42,14.9205,14.205,14.87,7434,0.0,1.0
2025-04-11,13.79,14.2899,13.5358,14.12,20081,13.79,14.2899,13.5358,14.12,20081,0.0,1.0
2025-04-14,14.29,14.625,13.9,14.35,20715,14.29,14.625,13.9,14.35,20715,0.0,1.0
2025-04-15,14.72,15.17,14.04,14.44,91247,14.72,15.17,14.04,14.44,91247,0.0,1.0
2025-04-16,14.53,14.84,14.455,14.58,17207,14.53,14.84,14.455,14.58,17207,0.0,1.0
2025-04-17,14.73,14.73,14.41,14.64,21970,14.73,14.73,14.41,14.64,21970,0.0,1.0
2025-04-21,14.56,14.68,14.525,14.65,7424,14.56,14.68,14.525,14.65,7424,0.0,1.0
2025-04-22,15.18,15.62,14.375,14.69,27673,15.18,15.62,14.375,14.69,27673,0.0,1.0
2025-04-23,15.63,15.77,15.43,15.5,27281,15.63,15.77,15.43,15.5,27281,0.0,1.0
2025-04-24,15.84,16.01,15.475,15.63,36843,15.84,16.01,15.475,15.63,36843,0.0,1.0
2025-04-25,15.67,15.84,15.6016,15.83,21610,15.67,15.84,15.6016,15.83,21610,0.0,1.0
2025-04-28,15.79,15.84,15.43,15.65,29026,15.79,15.84,15.43,15.65,29026,0.0,1.0
2025-04-29,15.53,15.7612,15.415,15.495,10567,15.53,15.7612,15.415,15.495,10567,0.0,1.0
2025-04-30,15.12,15.4,15.12,15.335,17370,15.12,15.4,15.12,15.335,17370,0.0,1.0
2025-05-01,14.55,16.48,14.55,14.56,19713,14.55,16.48,14.55,14.56,19713,0.0,1.0
2025-05-02,14.2,14.99,14.06,14.99,37873,14.2,14.99,14.06,14.99,37873,0.0,1.0
2025-05-05,14.02,14.29,13.875,13.91,14842,14.02,14.29,13.875,13.91,14842,0.0,1.0
2025-05-06,13.82,14.66,13.485,14.1,37713,13.82,14.66,13.485,14.1,37713,0.0,1.0
2025-05-07,13.86,14.325,13.61,13.9,17670,13.86,14.325,13.61,13.9,17670,0.0,1.0
2025-05-08,14.7,14.73,13.85,13.85,14211,14.7,14.73,13.85,13.85,14211,0.0,1.0
2025-05-09,14.58,14.795,14.52,14.535,10490,14.58,14.795,14.52,14.535,10490,0.0,1.0
2025-05-12,14.89,15.44,14.3787,15.43,27378,14.89,15.44,14.3787,15.43,27378,0.0,1.0
2025-05-13,15.05,15.42,14.685,15.0,16050,15.05,15.42,14.685,15.0,16050,0.0,1.0
2025-05-14,14.84,15.36,14.8,15.05,12442,14.84,15.36,14.8,15.05,12442,0.0,1.0
2025-05-15,15.25,15.46,14.7687,14.79,14281,15.25,15.46,14.7687,14.79,14281,0.0,1.0
2025-05-16,15.02,15.6228,15.02,15.2,14654,15.02,15.6228,15.02,15.2,14654,0.0,1.0
2025-05-19,14.85,15.35,14.72,14.92,19635,14.85,15.35,14.72,14.92,19635,0.0,1.0
2025-05-20,15.15,15.22,14.73,14.73,8751,15.15,15.22,14.73,14.73,8751,0.0,1.0
2025-05-21,14.85,15.34,14.66,15.2,14225,14.85,15.34,14.66,15.2,14225,0.0,1.0
2025-05-22,14.64,14.83,14.56,14.83,16007,14.64,14.83,14.56,14.83,16007,0.0,1.0
2025-05-23,14.445,14.9539,14.365,14.9539,14613,14.445,14.9539,14.365,14.9539,14613,0.0,1.0
2025-05-27,14.7,15.3226,14.31,14.74,45531,14.7,15.3226,14.31,14.74,45531,0.0,1.0
2025-05-28,14.49,14.605,14.37,14.57,14014,14.49,14.605,14.37,14.57,14014,0.0,1.0
2025-05-29,14.48,14.9414,14.31,14.9414,10271,14.48,14.9414,14.31,14.9414,10271,0.0,1.0
2025-05-30,14.34,14.61,14.155,14.61,9748,14.34,14.61,14.155,14.61,9748,0.0,1.0
2025-06-02,14.27,14.9639,14.2,14.4,15319,14.27,14.9639,14.2,14.4,15319,0.0,1.0
2025-06-03,14.2,14.5648,14.13,14.5648,16261,14.2,14.5648,14.13,14.5648,16261,0.0,1.0
2025-06-04,14.31,14.845,14.265,14.4,11560,14.31,14.845,14.265,14.4,11560,0.0,1.0
2025-06-05,14.57,14.64,14.345,14.5,15752,14.57,14.64,14.345,14.5,15752,0.0,1.0
2025-06-06,14.55,15.1,14.51,14.73,11516,14.55,15.1,14.51,14.73,11516,0.0,1.0
2025-06-09,14.44,14.615,14.375,14.51,12851,14.44,14.615,14.375,14.51,12851,0.0,1.0
2025-06-10,14.55,15.0,14.37,14.43,13440,14.55,15.0,14.37,14.43,13440,0.0,1.0
2025-06-11,14.625,15.1,14.535,14.56,38486,14.625,15.1,14.535,14.56,38486,0.0,1.0
2025-06-12,14.6,15.085,14.38,14.75,13293,14.6,15.085,14.38,14.75,13293,0.0,1.0
2025-06-13,14.36,14.945,14.36,14.815,19441,14.36,14.945,14.36,14.815,19441,0.0,1.0
2025-06-16,14.15,14.95,14.05,14.95,23472,14.15,14.95,14.05,14.95,23472,0.0,1.0
2025-06-17,13.7,14.28,13.66,14.12,23108,13.7,14.28,13.66,14.12,23108,0.0,1.0
2025-06-18,14.11,14.29,13.8,13.8,28696,14.11,14.29,13.8,13.8,28696,0.0,1.0
2025-06-20,14.15,14.2903,14.02,14.12,14314,14.15,14.2903,14.02,14.12,14314,0.0,1.0
2025-06-23,13.82,14.2,13.82,14.11,53280,13.82,14.2,13.82,14.11,53280,0.0,1.0
2025-06-24,14.01,14.3673,13.96,14.3673,26133,14.01,14.3673,13.96,14.3673,26133,0.0,1.0
2025-06-25,13.88,14.05,13.81,13.97,39866,13.88,14.05,13.81,13.97,39866,0.0,1.0
2025-06-26,13.98,14.08,13.93,13.93,33760,13.98,14.08,13.93,13.93,33760,0.0,1.0
2025-06-27,14.26,14.64,14.0,14.0,1038196,14.26,14.64,14.0,14.0,1038196,0.0,1.0
2025-06-30,15.01,15.24,14.2,14.2,48488,15.01,15.24,14.2,14.2,48488,0.0,1.0
2025-07-01,15.57,15.65,15.09,15.17,26261,15.57,15.65,15.09,15.17,26261,0.0,1.0
2025-07-02,15.72,15.89,15.1169,15.21,27384,15.72,15.89,15.1169,15.21,27384,0.0,1.0
2025-07-03,15.67,15.905,15.26,15.26,11908,15.67,15.905,15.26,15.26,11908,0.0,1.0
2025-07-07,15.795,15.93,15.225,15.71,29916,15.795,15.93,15.225,15.71,29916,0.0,1.0
2025-07-08,15.85,16.06,15.29,15.69,30456,15.85,16.06,15.29,15.69,30456,0.0,1.0
2025-07-09,15.935,16.23,15.485,15.5,22882,15.935,16.23,15.485,15.5,22882,0.0,1.0
2025-07-10,15.76,16.02,15.565,15.68,15256,15.76,16.02,15.565,15.68,15256,0.0,1.0
2025-07-11,15.35,15.57,15.2,15.46,15900,15.35,15.57,15.2,15.46,15900,0.0,1.0
2025-07-14,15.48,15.5764,15.05,15.2,19016,15.48,15.5764,15.05,15.2,19016,0.0,1.0
2025-07-15,15.21,15.49,15.21,15.49,20240,15.21,15.49,15.21,15.49,20240,0.0,1.0
2025-07-16,15.69,15.72,15.07,15.45,26518,15.69,15.72,15.07,15.45,26518,0.0,1.0
2025-07-17,15.85,15.85,15.31,15.64,18293,15.85,15.85,15.31,15.64,18293,0.0,1.0
2025-07-18,15.76,15.99,15.465,15.99,15727,15.76,15.99,15.465,15.99,15727,0.0,1.0
2025-07-21,15.7,16.08,15.21,15.21,13380,15.7,16.08,15.21,15.21,13380,0.0,1.0
2025-07-22,15.88,16.135,15.635,15.635,18245,15.88,16.135,15.635,15.635,18245,0.0,1.0
2025-07-23,16.13,16.19,15.71,15.71,10995,16.13,16.19,15.71,15.71,10995,0.0,1.0
2025-07-24,15.66,16.1,15.57,15.6107,13593,15.66,16.1,15.57,15.6107,13593,0.0,1.0
2025-07-25,17.29,17.35,16.21,16.21,43822,17.29,17.35,16.21,16.21,43822,0.0,1.0
2025-07-28,17.45,17.5,16.93,17.4,15950,17.45,17.5,16.93,17.4,15950,0.0,1.0
2025-07-29,17.48,17.69,17.225,17.5,32764,17.48,17.69,17.225,17.5,32764,0.0,1.0
2025-07-30,17.9,18.19,17.4001,17.62,34604,17.9,18.19,17.4001,17.62,34604,0.0,1.0
2025-07-31,17.87,18.3697,17.575,17.73,16921,17.87,18.3697,17.575,17.73,16921,0.0,1.0
2025-08-01,17.65,17.71,16.9554,17.425,18305,17.65,17.71,16.9554,17.425,18305,0.0,1.0
2025-08-04,17.78,17.91,17.425,17.585,12922,17.78,17.91,17.425,17.585,12922,0.0,1.0
2025-08-05,18.17,18.19,17.55,17.68,13873,18.17,18.19,17.55,17.68,13873,0.0,1.0
2025-08-06,18.17,18.19,18.1,18.14,16086,18.17,18.19,18.1,18.14,16086,0.0,1.0
2025-08-07,18.41,18.5,18.175,18.24,20149,18.41,18.5,18.175,18.24,20149,0.0,1.0
2025-08-08,18.09,18.48,17.9056,18.48,13095,18.09,18.48,17.9056,18.48,13095,0.0,1.0
2025-08-11,18.47,18.59,17.66,18.3,13435,18.47,18.59,17.66,18.3,13435,0.0,1.0
2025-08-12,19.38,19.39,18.43,18.63,33955,19.38,19.39,18.43,18.63,33955,0.0,1.0
2025-08-13,18.91,19.64,18.85,19.4,17760,18.91,19.64,18.85,19.4,17760,0.0,1.0
2025-08-14,18.87,19.4032,18.7409,19.4032,9647,18.87,19.4032,18.7409,19.4032,9647,0.0,1.0
2025-08-15,18.51,18.98,18.36,18.98,14374,18.51,18.98,18.36,18.98,14374,0.0,1.0
2025-08-18,18.45,19.05,18.255,19.05,8235,18.45,19.05,18.255,19.05,8235,0.0,1.0
2025-08-19,18.45,18.605,18.195,18.195,8213,18.45,18.605,18.195,18.195,8213,0.0,1.0
2025-08-20,18.6,19.1,18.495,18.6,9074,18.6,19.1,18.495,18.6,9074,0.0,1.0
2025-08-21,18.47,18.79,18.39,18.55,9777,18.47,18.79,18.39,18.55,9777,0.0,1.0
2025-08-22,19.3,19.6373,18.31,18.66,36559,19.3,19.6373,18.31,18.66,36559,0.0,1.0
2025-08-25,19.07,19.38,18.5,19.01,22751,19.07,19.38,18.5,19.01,22751,0.0,1.0
2025-08-26,19.49,19.635,18.5,19.2,16805,19.49,19.635,18.5,19.2,16805,0.0,1.0
2025-08-27,19.45,19.75,19.39,19.4178,21298,19.45,19.75,19.39,19.4178,21298,0.0,1.0
2025-08-28,19.47,19.69,19.36,19.69,5400,19.47,19.69,19.36,19.69,5400,0.0,1.0
2025-08-29,19.33,19.7,19.28,19.63,7516,19.33,19.7,19.28,19.63,7516,0.0,1.0
2025-09-02,19.3,19.46,19.03,19.03,6483,19.3,19.46,19.03,19.03,6483,0.0,1.0
2025-09-03,18.84,19.6559,18.54,19.17,10682,18.84,19.6559,18.54,19.17,10682,0.0,1.0
2025-09-04,19.45,19.45,19.1431,19.1431,9012,19.45,19.45,19.1431,19.1431,9012,0.0,1.0
2025-09-05,19.35,19.75,19.16,19.75,10846,19.35,19.75,19.16,19.75,10846,0.0,1.0
2025-09-08,19.68,19.79,19.35,19.46,8245,19.68,19.79,19.35,19.46,8245,0.0,1.0
2025-09-09,19.38,19.7278,19.2,19.72,11547,19.38,19.7278,19.2,19.72,11547,0.0,1.0
2025-09-10,19.16,19.7083,19.0,19.42,7242,19.16,19.7083,19.0,19.42,7242,0.0,1.0
2025-09-11,19.64,19.8,19.2,19.2,9004,19.64,19.8,19.2,19.2,9004,0.0,1.0
2025-09-12,19.27,19.45,19.15,19.225,6274,19.27,19.45,19.15,19.225,6274,0.0,1.0
2025-09-15,19.48,19.79,19.26,19.79,5948,19.48,19.79,19.26,19.79,5948,0.0,1.0
2025-09-16,19.65,19.78,19.12,19.12,6399,19.65,19.78,19.12,19.12,6399,0.0,1.0
2025-09-17,19.82,20.297,19.0,19.65,21293,19.82,20.297,19.0,19.65,21293,0.0,1.0
2025-09-18,20.63,20.71,19.97,20.01,15177,20.63,20.71,19.97,20.01,15177,0.0,1.0
2025-09-19,22.49,22.49,18.4012,20.61,107674,22.49,22.49,18.4012,20.61,107674,0.0,1.0
2025-09-22,21.06,21.92,20.91,21.67,21468,21.06,21.92,20.91,21.67,21468,0.0,1.0
2025-09-23,20.89,21.35,20.38,21.23,11668,20.89,21.35,20.38,21.23,11668,0.0,1.0
2025-09-24,20.79,21.17,20.34,20.9548,5973,20.79,21.17,20.34,20.9548,5973,0.0,1.0
2025-09-25,20.64,21.1528,20.29,20.53,8367,20.64,21.1528,20.29,20.53,8367,0.0,1.0
2025-09-26,20.79,20.86,20.59,20.59,5470,20.79,20.86,20.59,20.59,5470,0.0,1.0
2025-09-29,20.24,20.7693,20.1048,20.64,9784,20.24,20.7693,20.1048,20.64,9784,0.0,1.0
2025-09-30,19.39,20.3871,19.33,20.19,26528,19.39,20.3871,19.33,20.19,26528,0.0,1.0
2025-10-01,19.6,19.61,17.86,19.09,24988,19.6,19.61,17.86,19.09,24988,0.0,1.0
2025-10-02,20.37,20.39,18.7496,19.39,25148,20.37,20.39,18.7496,19.39,25148,0.0,1.0
2025-10-03,18.44,20.37,18.28,20.37,21648,18.44,20.37,18.28,20.37,21648,0.0,1.0
2025-10-06,18.26,19.27,17.8084,18.33,23120,18.26,19.27,17.8084,18.33,23120,0.0,1.0
2025-10-07,18.41,18.92,18.14,18.14,8024,18.41,18.92,18.14,18.14,8024,0.0,1.0
2025-10-08,18.99,19.21,18.31,18.45,9779,18.99,19.21,18.31,18.45,9779,0.0,1.0
2025-10-09,18.55,19.1,18.45,18.69,4829,18.55,19.1,18.45,18.69,4829,0.0,1.0
2025-10-10,18.25,18.92,18.25,18.41,9879,18.25,18.92,18.25,18.41,9879,0.0,1.0
2025-10-13,18.69,19.28,18.13,18.25,10904,18.69,19.28,18.13,18.25,10904,0.0,1.0
2025-10-14,18.54,18.83,18.44,18.5991,44870,18.54,18.83,18.44,18.5991,44870,0.0,1.0
2025-10-15,18.35,18.85,18.35,18.62,7688,18.35,18.85,18.35,18.62,7688,0.0,1.0
2025-10-16,17.55,18.44,17.5,18.42,15477,17.55,18.44,17.5,18.42,15477,0.0,1.0
2025-10-17,17.51,18.0225,17.49,17.49,7086,17.51,18.0225,17.49,17.49,7086,0.0,1.0
2025-10-20,17.91,17.91,17.73,17.89,5771,17.91,17.91,17.73,17.89,5771,0.0,1.0
2025-10-21,17.91,18.06,17.83,17.87,10029,17.91,18.06,17.83,17.87,10029,0.0,1.0
2025-10-22,18.14,18.22,17.96,17.98,15985,18.14,18.22,17.96,17.98,15985,0.0,1.0
2025-10-23,18.11,18.14,17.96,18.14,3202,18.11,18.14,17.96,18.14,3202,0.0,1.0
2025-10-24,18.12,18.14,18.12,18.14,2937,18.12,18.14,18.12,18.14,2937,0.0,1.0
2025-10-27,17.95,18.33,17.93,18.13,4619,17.95,18.33,17.93,18.13,4619,0.0,1.0
2025-10-28,17.78,18.09,17.76,17.9872,9552,17.78,18.09,17.76,17.9872,9552,0.0,1.0
2025-10-29,17.82,18.08,17.41,17.97,13790,17.82,18.08,17.41,17.97,13790,0.0,1.0
2025-10-30,18.66,18.81,17.6,18.73,41879,18.66,18.81,17.6,18.73,41879,0.0,1.0
2025-10-31,19.19,19.8,18.0,18.61,16192,19.19,19.8,18.0,18.61,16192,0.0,1.0
2025-11-03,19.35,19.81,18.76,19.53,7931,19.35,19.81,18.76,19.53,7931,0.0,1.0
2025-11-04,18.97,19.5,18.81,19.44,9112,18.97,19.5,18.81,19.44,9112,0.0,1.0
2025-11-05,19.2,19.22,18.505,18.505,10049,19.2,19.22,18.505,18.505,10049,0.0,1.0
2025-11-06,18.78,19.3799,18.61,18.835,8042,18.78,19.3799,18.61,18.835,8042,0.0,1.0
2025-11-07,19.23,19.65,18.23,18.5963,19096,19.23,19.65,18.23,18.5963,19096,0.0,1.0
2025-11-10,18.92,19.58,18.92,19.58,11242,18.92,19.58,18.92,19.58,11242,0.0,1.0
2025-11-11,18.89,19.36,18.68,19.36,11050,18.89,19.36,18.68,19.36,11050,0.0,1.0
2025-11-12,19.06,19.0962,18.74,19.0962,6105,19.06,19.0962,18.74,19.0962,6105,0.0,1.0
2025-11-13,18.45,19.86,17.87,19.0427,27616,18.45,19.86,17.87,19.0427,27616,0.0,1.0
2025-11-14,18.24,19.05,18.1415,18.36,15556,18.24,19.05,18.1415,18.36,15556,0.0,1.0
2025-11-17,17.99,18.38,17.86,18.38,7809,17.99,18.38,17.86,18.38,7809,0.0,1.0
2025-11-18,18.05,18.8,17.8,18.12,14851,18.05,18.8,17.8,18.12,14851,0.0,1.0
2025-11-19,17.76,18.164267,17.76,17.84,10208,17.76,18.164267,17.76,17.84,10208,0.0,1.0
2025-11-20,17.8,18.18,17.655,18.07,5172,17.8,18.18,17.655,18.07,5172,0.0,1.0
2025-11-21,17.82,18.15,17.65,17.67,26919,17.82,18.15,17.65,17.67,26919,0.0,1.0
2025-11-24,18.04,18.16,17.83,17.83,7830,18.04,18.16,17.83,17.83,7830,0.0,1.0
2025-11-25,18.05,18.14,17.88,18.05,9416,18.05,18.14,17.88,18.05,9416,0.0,1.0
2025-11-26,18.05,18.205,17.93,17.93,10672,18.05,18.205,17.93,17.93,10672,0.0,1.0