date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-22,25.507,26.01,24.72,25.7,5575,255.07,260.1,247.2,257.0,557.5,0.0,1.0
2022-06-23,25.9941,27.5,25.4,25.4,1157,259.941,275.0,254.0,254.0,115.7,0.0,1.0
2022-06-24,20.74,24.75,20.74,24.75,521,207.4,247.5,207.4,247.5,52.1,0.0,1.0
2022-06-27,21.419,21.56,21.419,21.51,569,214.19,215.6,214.19,215.1,56.9,0.0,1.0
2022-06-28,22.31,22.31,20.64,20.64,1014,223.1,223.1,206.4,206.4,101.4,0.0,1.0
2022-06-29,24.7633,25.45,24.71,25.32,8519,247.633,254.5,247.1,253.2,851.9,0.0,1.0
2022-06-30,26.8422,28.0,26.0,26.4,2185,268.422,280.0,260.0,264.0,218.5,0.0,1.0
2022-07-01,24.8348,27.05,24.8348,27.05,3732,248.348,270.5,248.348,270.5,373.2,0.0,1.0
2022-07-05,22.7998,27.4962,22.638,26.85,5231,227.998,274.962,226.38,268.5,523.1,0.0,1.0
2022-07-06,24.7549,25.16,22.83,22.88,33096,247.549,251.6,228.3,228.8,3309.6,0.0,1.0
2022-07-07,22.4773,23.81,22.43,23.78,3763,224.773,238.1,224.3,237.8,376.3,0.0,1.0
2022-07-08,23.5122,23.62,22.62,23.31,7756,235.122,236.2,226.2,233.1,775.6,0.0,1.0
2022-07-11,25.9195,26.175,24.21,24.21,14438,259.195,261.75,242.1,242.1,1443.8,0.0,1.0
2022-07-12,23.58,25.03,22.89,25.03,23481,235.8,250.3,228.9,250.3,2348.1,0.0,1.0
2022-07-13,23.9744,26.25,23.9744,25.67,9387,239.744,262.5,239.744,256.7,938.7,0.0,1.0
2022-07-14,25.5998,25.69,24.37,25.4978,9322,255.998,256.9,243.7,254.978,932.2,0.0,1.0
2022-07-15,23.0638,25.33,23.0638,23.84,7132,230.638,253.3,230.638,238.4,713.2,0.0,1.0
2022-07-18,21.5128,21.624,19.72,21.16,15695,215.128,216.24,197.2,211.6,1569.5,0.0,1.0
2022-07-19,18.733,20.64,18.68,20.64,39370,187.33,206.4,186.8,206.4,3937,0.0,1.0
2022-07-20,16.879,18.67,16.68,18.67,33258,168.79,186.7,166.8,186.7,3325.8,0.0,1.0
2022-07-21,17.92,18.86,17.92,18.06,26672,179.2,188.6,179.2,180.6,2667.2,0.0,1.0
2022-07-22,19.2879,19.391,17.37,17.81,30803,192.879,193.91,173.7,178.1,3080.3,0.0,1.0
2022-07-25,19.0771,20.29,18.95,20.23,14247,190.771,202.9,189.5,202.3,1424.7,0.0,1.0
2022-07-26,20.8741,20.9,20.0,20.14,23943,208.741,209.0,200.0,201.4,2394.3,0.0,1.0
2022-07-27,18.2557,19.73,18.0899,19.37,25077,182.557,197.3,180.899,193.7,2507.7,0.0,1.0
2022-07-28,17.5298,19.29,17.5298,17.79,14217,175.298,192.9,175.298,177.9,1421.7,0.0,1.0
2022-07-29,17.0504,18.45,16.93,18.3,12968,170.504,184.5,169.3,183.0,1296.8,0.0,1.0
2022-08-01,16.86,18.31,16.84,17.86,17471,168.6,183.1,168.4,178.6,1747.1,0.0,1.0
2022-08-02,15.51,16.46,14.99,16.44,29907,155.1,164.6,149.9,164.4,2990.7,0.0,1.0
2022-08-03,14.1424,15.39,14.0995,15.34,33230,141.424,153.9,140.995,153.4,3323,0.0,1.0
2022-08-04,13.9185,14.42,13.69,13.94,23680,139.185,144.2,136.9,139.4,2368,0.0,1.0
2022-08-05,14.0128,14.34,13.68,14.34,14418,140.128,143.4,136.8,143.4,1441.8,0.0,1.0
2022-08-08,13.5523,13.57,12.58,13.37,18332,135.523,135.7,125.8,133.7,1833.2,0.0,1.0
2022-08-09,14.4836,14.7779,13.99,13.99,6583,144.836,147.779,139.9,139.9,658.3,0.0,1.0
2022-08-10,12.7361,13.29,12.52,13.09,11359,127.361,132.9,125.2,130.9,1135.9,0.0,1.0
2022-08-11,12.2846,12.2846,11.29,11.55,5297,122.846,122.846,112.9,115.5,529.7,0.0,1.0
2022-08-12,11.49,11.92,11.4899,11.92,4342,114.9,119.2,114.899,119.2,434.2,0.0,1.0
2022-08-15,11.2752,11.3089,11.0884,11.3089,1515,112.752,113.089,110.884,113.089,151.5,0.0,1.0
2022-08-16,10.9424,11.659,10.7699,11.34,5895,109.424,116.59,107.699,113.4,589.5,0.0,1.0
2022-08-17,11.9843,12.171,11.645,11.6864,4416,119.843,121.71,116.45,116.864,441.6,0.0,1.0
2022-08-18,12.1184,12.3402,12.069,12.3402,2628,121.184,123.402,120.69,123.402,262.8,0.0,1.0
2022-08-19,13.4045,13.5784,13.196,13.196,4999,134.045,135.784,131.96,131.96,499.9,0.0,1.0
2022-08-22,14.8373,14.8512,14.2,14.701,8192,148.373,148.512,142.0,147.01,819.2,0.0,1.0
2022-08-23,14.4911,14.659,14.4911,14.659,623,144.911,146.59,144.911,146.59,62.3,0.0,1.0
2022-08-24,13.5826,13.9616,13.34,13.9616,3834,135.826,139.616,133.4,139.616,383.4,0.0,1.0
2022-08-25,12.6878,12.93,12.419,12.4282,3956,126.878,129.3,124.19,124.282,395.6,0.0,1.0
2022-08-26,14.1398,14.1398,12.7099,12.7099,18884,141.398,141.398,127.099,127.099,1888.4,0.0,1.0
2022-08-29,14.3509,14.48,13.98,14.4,3529,143.509,144.8,139.8,144.0,352.9,0.0,1.0
2022-08-30,14.9119,15.22,13.79,13.79,2953,149.119,152.2,137.9,137.9,295.3,0.0,1.0
2022-08-31,15.22,15.22,14.4399,14.44,2153,152.2,152.2,144.399,144.4,215.3,0.0,1.0
2022-09-01,15.4884,16.71,15.4884,16.04,3740,154.884,167.1,154.884,160.4,374,0.0,1.0
2022-09-02,15.513,15.61,14.62,14.97,4549,155.13,156.1,146.2,149.7,454.9,0.0,1.0
2022-09-06,15.6258,16.355,15.6258,16.355,2436,156.258,163.55,156.258,163.55,243.6,0.0,1.0
2022-09-07,13.9536,14.9333,13.9536,14.9333,2140,139.536,149.333,139.536,149.333,214,0.0,1.0
2022-09-08,13.3571,14.15,13.3571,14.15,4310,133.571,141.5,133.571,141.5,431,0.0,1.0
2022-09-09,12.16,12.819,12.0,12.79,27534,121.6,128.19,120.0,127.9,2753.4,0.0,1.0
2022-09-12,11.615,11.79,11.57,11.5701,4312,116.15,117.9,115.7,115.701,431.2,0.0,1.0
2022-09-13,12.85,13.05,12.46,13.05,30817,128.5,130.5,124.6,130.5,3081.7,0.0,1.0
2022-09-14,12.0801,13.67,12.0801,13.31,5969,120.801,136.7,120.801,133.1,596.9,0.0,1.0
2022-09-15,11.85,11.99,10.95,11.99,15880,118.5,119.9,109.5,119.9,1588,0.0,1.0
2022-09-16,13.0561,13.35,12.8899,13.0,18301,130.561,133.5,128.899,130.0,1830.1,0.0,1.0
2022-09-19,12.6195,12.9,12.51,12.78,5026,126.195,129.0,125.1,127.8,502.6,0.0,1.0
2022-09-20,12.9362,13.15,12.22,12.4937,7210,129.362,131.5,122.2,124.937,721,0.0,1.0
2022-09-21,14.5721,14.5721,13.02,13.83,29280,145.721,145.721,130.2,138.3,2928,0.0,1.0
2022-09-22,16.5927,16.7897,14.99,15.0,20096,165.927,167.897,149.9,150.0,2009.6,0.0,1.0
2022-09-23,18.22,18.83,17.78,17.78,15555,182.2,188.3,177.8,177.8,1555.5,0.0,1.0
2022-09-26,18.46,18.46,16.63,18.32,12581,184.6,184.6,166.3,183.2,1258.1,0.0,1.0
2022-09-27,17.767,18.49,16.42,16.7,7273,177.67,184.9,164.2,167.0,727.3,0.0,1.0
2022-09-28,15.7758,17.66,15.6231,17.6599,9691,157.758,176.6,156.231,176.599,969.1,0.0,1.0
2022-09-29,17.6026,17.75,16.9714,16.9714,8163,176.026,177.5,169.714,169.714,816.3,0.0,1.0
2022-09-30,19.4497,19.4497,17.756,18.5596,5773,194.497,194.497,177.56,185.596,577.3,0.0,1.0
2022-10-03,18.7604,19.64,18.6,19.64,781,187.604,196.4,186.0,196.4,78.1,0.0,1.0
2022-10-04,14.5636,16.58,14.5636,16.47,12168,145.636,165.8,145.636,164.7,1216.8,0.0,1.0
2022-10-05,14.6638,15.62,14.4,15.17,16457,146.638,156.2,144.0,151.7,1645.7,0.0,1.0
2022-10-06,14.88,15.3378,14.19,14.19,4602,148.8,153.378,141.9,141.9,460.2,0.0,1.0
2022-10-07,16.1466,16.58,15.97,16.505,9217,161.466,165.8,159.7,165.05,921.7,0.0,1.0
2022-10-10,17.0878,17.7942,16.68,16.68,2158,170.878,177.942,166.8,166.8,215.8,0.0,1.0
2022-10-11,18.3919,19.5,17.46,18.52,4346,183.919,195.0,174.6,185.2,434.6,0.0,1.0
2022-10-12,16.758,18.29,16.5401,17.62,11943,167.58,182.9,165.401,176.2,1194.3,0.0,1.0
2022-10-13,16.394,18.54,16.0,18.46,15192,163.94,185.4,160.0,184.6,1519.2,0.0,1.0
2022-10-14,17.0672,17.0699,15.56,15.9,15875,170.672,170.699,155.6,159.0,1587.5,0.0,1.0
2022-10-17,15.3825,15.86,15.133,15.74,4533,153.825,158.6,151.33,157.4,453.3,0.0,1.0
2022-10-18,14.063,14.6,13.54,13.54,16706,140.63,146.0,135.4,135.4,1670.6,0.0,1.0
2022-10-19,14.2872,14.3882,13.55,14.0659,13046,142.872,143.882,135.5,140.659,1304.6,0.0,1.0
2022-10-20,14.1801,14.1801,13.21,13.84,5349,141.801,141.801,132.1,138.4,534.9,0.0,1.0
2022-10-21,12.9381,13.77,12.86,13.54,9764,129.381,137.7,128.6,135.4,976.4,0.0,1.0
2022-10-24,12.788,13.51,12.65,13.51,26645,127.88,135.1,126.5,135.1,2664.5,0.0,1.0
2022-10-25,11.8345,12.47,11.751,12.38,9937,118.345,124.7,117.51,123.8,993.7,0.0,1.0
2022-10-26,11.9899,12.17,11.0,12.17,6449,119.899,121.7,110.0,121.7,644.9,0.0,1.0
2022-10-27,12.1103,12.1103,11.46,11.46,7514,121.103,121.103,114.6,114.6,751.4,0.0,1.0
2022-10-28,11.4218,12.39,11.4218,12.03,7471,114.218,123.9,114.218,120.3,747.1,0.0,1.0
2022-10-31,11.5764,11.5764,11.33,11.4799,1888,115.764,115.764,113.3,114.799,188.8,0.0,1.0
2022-11-01,11.16,11.16,10.47,10.55,10328,111.6,111.6,104.7,105.5,1032.8,0.0,1.0
2022-11-02,12.6285,12.66,11.2,11.44,17641,126.285,126.6,112.0,114.4,1764.1,0.0,1.0
2022-11-03,12.78,13.451,12.3235,13.2,5421,127.8,134.51,123.235,132.0,542.1,0.0,1.0
2022-11-04,12.0935,12.59,11.5,11.68,8196,120.935,125.9,115.0,116.8,819.6,0.0,1.0
2022-11-07,12.164,12.64,12.09,12.64,1248,121.64,126.4,120.9,126.4,124.8,0.0,1.0
2022-11-08,12.1268,12.68,11.551,12.1,10380,121.268,126.8,115.51,121.0,1038,0.0,1.0
2022-11-09,13.56,13.56,12.97,12.97,17198,135.6,135.6,129.7,129.7,1719.8,0.0,1.0
2022-11-10,10.8051,11.75,10.8051,11.75,9035,108.051,117.5,108.051,117.5,903.5,0.0,1.0
2022-11-11,9.7176,10.39,9.67,10.39,17528,97.176,103.9,96.7,103.9,1752.8,0.0,1.0
2022-11-14,9.9795,10.0668,9.61,9.73,12005,99.795,100.668,96.1,97.3,1200.5,0.0,1.0
2022-11-15,9.3449,9.45,8.87,8.9,16403,93.449,94.5,88.7,89.0,1640.3,0.0,1.0
2022-11-16,10.1664,10.2149,9.9401,9.9401,2122,101.664,102.149,99.401,99.401,212.2,0.0,1.0
2022-11-17,10.8975,11.009,10.8,10.99,5336,108.975,110.09,108.0,109.9,533.6,0.0,1.0
2022-11-18,10.8043,10.8043,10.46,10.46,769,108.043,108.043,104.6,104.6,76.9,0.0,1.0
2022-11-21,10.8902,11.01,10.48,10.55,5921,108.902,110.1,104.8,105.5,592.1,0.0,1.0
2022-11-22,10.7314,11.12,10.7314,11.0,1828,107.314,111.2,107.314,110.0,182.8,0.0,1.0
2022-11-23,10.3485,10.791,10.3162,10.791,8983,103.485,107.91,103.162,107.91,898.3,0.0,1.0
2022-11-25,10.2281,10.2281,10.08,10.22,7043,102.281,102.281,100.8,102.2,704.3,0.0,1.0
2022-11-28,10.91,10.91,10.4735,10.4735,3472,109.1,109.1,104.735,104.735,347.2,0.0,1.0
2022-11-29,10.4926,10.611,10.49,10.611,4252,104.926,106.11,104.9,106.11,425.2,0.0,1.0
2022-11-30,9.5856,10.7,9.5856,10.5194,10477,95.856,107.0,95.856,105.194,1047.7,0.0,1.0
2022-12-01,9.6533,9.655,9.32,9.32,1507,96.533,96.55,93.2,93.2,150.7,0.0,1.0
2022-12-02,9.6109,9.85,9.58,9.85,1953,96.109,98.5,95.8,98.5,195.3,0.0,1.0
2022-12-05,10.1649,10.21,9.6191,9.6191,14864,101.649,102.1,96.191,96.191,1486.4,0.0,1.0
2022-12-06,10.7965,10.95,10.42,10.42,10724,107.965,109.5,104.2,104.2,1072.4,0.0,1.0
2022-12-07,11.5817,11.68,11.375,11.3996,10557,115.817,116.8,113.75,113.996,1055.7,0.0,1.0
2022-12-08,11.2381,11.3756,10.87,11.0,3714,112.381,113.756,108.7,110.0,371.4,0.0,1.0
2022-12-09,11.2259,11.23,10.92,11.2,2590,112.259,112.3,109.2,112.0,259,0.0,1.0
2022-12-12,10.6003,10.6003,10.6003,10.6003,149,106.003,106.003,106.003,106.003,14.9,0.0,1.0
2022-12-13,10.9646,11.1219,9.601,9.77,10775,109.646,111.219,96.01,97.7,1077.5,0.0,1.0
2022-12-14,11.0963,11.42,10.81,11.42,2849,110.963,114.2,108.1,114.2,284.9,0.0,1.0
2022-12-15,12.0946,12.22,11.8,11.8,3246,120.946,122.2,118.0,118.0,324.6,0.0,1.0
2022-12-16,12.5278,12.78,12.52,12.5318,5294,125.278,127.8,125.2,125.318,529.4,0.0,1.0
2022-12-19,13.7357,13.875,12.82,12.82,15565,137.357,138.75,128.2,128.2,1556.5,0.0,1.0
2022-12-20,13.4871,13.75,13.28,13.73,7155,134.871,137.5,132.8,137.3,715.5,0.0,1.0
2022-12-21,13.1644,13.1644,12.9499,12.9499,521,131.644,131.644,129.499,129.499,52.1,0.0,1.0
2022-12-22,14.175,14.6207,14.11,14.11,5363,141.75,146.207,141.1,141.1,536.3,0.0,1.0
2022-12-23,13.8013,14.65,13.8,14.21,6305,138.013,146.5,138.0,142.1,630.5,0.0,1.0
2022-12-27,14.2745,14.39,14.19,14.375,2365,142.745,143.9,141.9,143.75,236.5,0.0,1.0
2022-12-28,15.0923,15.1143,14.69,14.69,1651,150.923,151.143,146.9,146.9,165.1,0.0,1.0
2022-12-29,13.769,14.57,13.71,14.56,1353,137.69,145.7,137.1,145.6,135.3,0.0,1.0
2022-12-30,13.7156,14.17,13.7156,14.04,2997,137.156,141.7,137.156,140.4,299.7,0.0,1.0
2023-01-03,13.6003,13.97,13.46,13.66,4657,136.003,139.7,134.6,136.6,465.7,0.0,1.0
2023-01-04,11.838,12.78,11.7756,12.78,6762,118.38,127.8,117.756,127.8,676.2,0.0,1.0
2023-01-05,11.5873,11.84,11.54,11.81,9056,115.873,118.4,115.4,118.1,905.6,0.0,1.0
2023-01-06,10.8142,11.52,10.812,11.52,4618,108.142,115.2,108.12,115.2,461.8,0.0,1.0
2023-01-09,10.2518,10.5,9.97,10.41,8980,102.518,105.0,99.7,104.1,898,0.0,1.0
2023-01-10,9.6545,9.6545,9.6545,9.6545,244,96.545,96.545,96.545,96.545,24.4,0.0,1.0
2023-01-11,9.1309,9.6637,8.99,9.6637,14286,91.309,96.637,89.9,96.637,1428.6,0.0,1.0
2023-01-12,8.14,8.9,8.11,8.74,44648,81.4,89.0,81.1,87.4,4464.8,0.0,1.0
2023-01-13,7.915,8.42,7.905,8.42,5073,79.15,84.2,79.05,84.2,507.3,0.0,1.0
2023-01-17,7.7883,8.01,7.739,7.96,31482,77.883,80.1,77.39,79.6,3148.2,0.0,1.0
2023-01-18,8.17,8.17,7.4,7.4004,37359,81.7,81.7,74.0,74.004,3735.9,0.0,1.0
2023-01-19,8.2989,8.58,8.29,8.5,10660,82.989,85.8,82.9,85.0,1066,0.0,1.0
2023-01-20,7.5775,8.2,7.5,8.04,11470,75.775,82.0,75.0,80.4,1147,0.0,1.0
2023-01-23,7.2471,7.66,7.22,7.66,30180,72.471,76.6,72.2,76.6,3018,0.0,1.0
2023-01-24,7.3006,7.32,7.05,7.32,6392,73.006,73.2,70.5,73.2,639.2,0.0,1.0
2023-01-25,7.1013,7.65,7.1013,7.6,20292,71.013,76.5,71.013,76.0,2029.2,0.0,1.0
2023-01-26,6.9371,7.17,6.86,6.86,12205,69.371,71.7,68.6,68.6,1220.5,0.0,1.0
2023-01-27,6.7335,6.859,6.5899,6.84,13705,67.335,68.59,65.899,68.4,1370.5,0.0,1.0
2023-01-30,7.18,7.18,6.88,6.88,35939,71.8,71.8,68.8,68.8,3593.9,0.0,1.0
2023-01-31,6.8282,7.125,6.8282,7.1,17158,68.282,71.25,68.282,71.0,1715.8,0.0,1.0
2023-02-01,6.4042,6.96,6.3,6.859,11302,64.042,69.6,63.0,68.59,1130.2,0.0,1.0
2023-02-02,5.92,6.199,5.81,6.04,31716,59.2,61.99,58.1,60.4,3171.6,0.0,1.0
2023-02-03,6.06,6.1,5.84,6.08,10583,60.6,61.0,58.4,60.8,1058.3,0.0,1.0
2023-02-06,6.0956,6.2571,6.09,6.18,9267,60.956,62.571,60.9,61.8,926.7,0.0,1.0
2023-02-07,5.7433,6.1099,5.695,6.009,10715,57.433,61.099,56.95,60.09,1071.5,0.0,1.0
2023-02-08,5.8722,5.96,5.6684,5.6684,6669,58.722,59.6,56.684,56.684,666.9,0.0,1.0
2023-02-09,6.0445,6.045,5.4399,5.5536,7919,60.445,60.45,54.399,55.536,791.9,0.0,1.0
2023-02-10,6.75,6.76,6.38,6.38,13842,67.5,67.6,63.8,63.8,1384.2,0.0,1.0
2023-02-13,6.364,6.5801,6.364,6.5801,4023,63.64,65.801,63.64,65.801,402.3,0.0,1.0
2023-02-14,5.9246,6.5635,5.9246,6.51,11357,59.246,65.635,59.246,65.1,1135.7,0.0,1.0
2023-02-15,5.546,5.97,5.546,5.97,10604,55.46,59.7,55.46,59.7,1060.4,0.0,1.0
2023-02-16,5.8061,5.81,5.56,5.81,16231,58.061,58.1,55.6,58.1,1623.1,0.0,1.0
2023-02-17,6.081,6.16,5.86,5.86,24778,60.81,61.6,58.6,58.6,2477.8,0.0,1.0
2023-02-21,6.5391,6.61,6.2357,6.2357,17479,65.391,66.1,62.357,62.357,1747.9,0.0,1.0
2023-02-22,6.5371,6.5999,6.4,6.48,9098,65.371,65.999,64.0,64.8,909.8,0.0,1.0
2023-02-23,6.5298,6.77,6.5298,6.68,7302,65.298,67.7,65.298,66.8,730.2,0.0,1.0
2023-02-24,6.83,7.01,6.81,6.88,20346,68.3,70.1,68.1,68.8,2034.6,0.0,1.0
2023-02-27,6.6656,6.71,6.531,6.71,6198,66.656,67.1,65.31,67.1,619.8,0.0,1.0
2023-02-28,6.6653,6.73,6.581,6.65,3523,66.653,67.3,65.81,66.5,352.3,0.0,1.0
2023-03-01,6.69,6.78,6.58,6.7607,19320,66.9,67.8,65.8,67.607,1932,0.0,1.0
2023-03-02,6.4887,6.9,6.4887,6.9,5990,64.887,69.0,64.887,69.0,599,0.0,1.0
2023-03-03,6.1021,6.48,6.09,6.48,9368,61.021,64.8,60.9,64.8,936.8,0.0,1.0
2023-03-06,6.2049,6.2049,5.93,6.04,10038,62.049,62.049,59.3,60.4,1003.8,0.0,1.0
2023-03-07,6.2992,6.2992,6.0403,6.0403,2172,62.992,62.992,60.403,60.403,217.2,0.0,1.0
2023-03-08,6.3359,6.435,6.3099,6.34,2557,63.359,64.35,63.099,63.4,255.7,0.0,1.0
2023-03-09,7.13,7.13,6.41,6.41,16708,71.3,71.3,64.1,64.1,1670.8,0.0,1.0
2023-03-10,7.6786,7.731,7.2102,7.23,34337,76.786,77.31,72.102,72.3,3433.7,0.0,1.0
2023-03-13,8.25,8.35,7.95,8.1647,40871,82.5,83.5,79.5,81.647,4087.1,0.0,1.0
2023-03-14,8.1974,8.25,7.72,7.75,9825,81.974,82.5,77.2,77.5,982.5,0.0,1.0
2023-03-15,8.8773,9.17,8.68,8.68,14994,88.773,91.7,86.8,86.8,1499.4,0.0,1.0
2023-03-16,8.2261,8.7301,8.2261,8.7301,11119,82.261,87.301,82.261,87.301,1111.9,0.0,1.0
2023-03-17,8.6195,8.78,8.45,8.45,3439,86.195,87.8,84.5,84.5,343.9,0.0,1.0
2023-03-20,8.4541,8.57,8.21,8.57,6687,84.541,85.7,82.1,85.7,668.7,0.0,1.0
2023-03-21,7.6815,8.11,7.6,8.11,15145,76.815,81.1,76.0,81.1,1514.5,0.0,1.0
2023-03-22,8.26,8.26,7.73,7.73,1350,82.6,82.6,77.3,77.3,135,0.0,1.0
2023-03-23,8.3896,8.45,7.97,8.13,6656,83.896,84.5,79.7,81.3,665.6,0.0,1.0
2023-03-24,8.7218,9.09,8.66,8.75,10422,87.218,90.9,86.6,87.5,1042.2,0.0,1.0
2023-03-27,8.6394,8.657,8.4131,8.657,1456,86.394,86.57,84.131,86.57,145.6,0.0,1.0
2023-03-28,8.5305,8.5399,8.38,8.44,9799,85.305,85.399,83.8,84.4,979.9,0.0,1.0
2023-03-29,7.8963,8.12,7.86,8.1,2275,78.963,81.2,78.6,81.0,227.5,0.0,1.0
2023-03-30,7.5491,7.6,7.5,7.54,5738,75.491,76.0,75.0,75.4,573.8,0.0,1.0
2023-03-31,7.1358,7.2099,7.1358,7.2099,1607,71.358,72.099,71.358,72.099,160.7,0.0,1.0
2023-04-03,7.3254,7.37,7.2796,7.2899,4464,73.254,73.7,72.796,72.899,446.4,0.0,1.0
2023-04-04,7.5338,7.699,7.5338,7.68,1792,75.338,76.99,75.338,76.8,179.2,0.0,1.0
2023-04-05,7.855,7.89,7.85,7.851,4976,78.55,78.9,78.5,78.51,497.6,0.0,1.0
2023-04-06,7.88,8.05,7.8061,8.0,4149,78.8,80.5,78.061,80.0,414.9,0.0,1.0
2023-04-10,7.655,7.92,7.64,7.88,5708,76.55,79.2,76.4,78.8,570.8,0.0,1.0
2023-04-11,7.46,7.571,7.43,7.571,9518,74.6,75.71,74.3,75.71,951.8,0.0,1.0
2023-04-12,8.1205,8.1205,7.64,7.64,3197,81.205,81.205,76.4,76.4,319.7,0.0,1.0
2023-04-13,7.7078,7.77,7.7078,7.77,1350,77.078,77.7,77.078,77.7,135,0.0,1.0
2023-04-14,7.7352,7.8694,7.58,7.58,1649,77.352,78.694,75.8,75.8,164.9,0.0,1.0
2023-04-17,7.4504,7.6199,7.4504,7.6199,3686,74.504,76.199,74.504,76.199,368.6,0.0,1.0
2023-04-18,7.2292,7.2871,7.1499,7.2221,2498,72.292,72.871,71.499,72.221,249.8,0.0,1.0
2023-04-19,7.1625,7.421,7.12,7.421,2489,71.625,74.21,71.2,74.21,248.9,0.0,1.0
2023-04-20,7.4816,7.4816,7.19,7.19,230,74.816,74.816,71.9,71.9,23,0.0,1.0
2023-04-21,7.3888,7.63,7.3888,7.63,265,73.888,76.3,73.888,76.3,26.5,0.0,1.0
2023-04-24,7.4568,7.6501,7.336,7.336,1225,74.568,76.501,73.36,73.36,122.5,0.0,1.0
2023-04-25,8.0029,8.0029,7.701,7.701,3941,80.029,80.029,77.01,77.01,394.1,0.0,1.0
2023-04-26,8.3263,8.3263,7.84,7.9,2839,83.263,83.263,78.4,79.0,283.9,0.0,1.0
2023-04-27,7.8761,8.2119,7.841,8.1108,2906,78.761,82.119,78.41,81.108,290.6,0.0,1.0
2023-04-28,7.2,7.88,7.19,7.88,21690,72.0,78.8,71.9,78.8,2169,0.0,1.0
2023-05-01,6.8091,6.9138,6.75,6.86,3385,68.091,69.138,67.5,68.6,338.5,0.0,1.0
2023-05-02,6.6825,7.02,6.6825,6.89,14180,66.825,70.2,66.825,68.9,1418,0.0,1.0
2023-05-03,6.7877,6.7877,6.5099,6.63,2760,67.877,67.877,65.099,66.3,276,0.0,1.0
2023-05-04,7.1698,7.235,6.88,6.88,9265,71.698,72.35,68.8,68.8,926.5,0.0,1.0
2023-05-05,6.83,6.98,6.7459,6.91,22951,68.3,69.8,67.459,69.1,2295.1,0.0,1.0
2023-05-08,6.393,6.5697,6.393,6.537,12499,63.93,65.697,63.93,65.37,1249.9,0.0,1.0
2023-05-09,6.4059,6.41,6.368,6.37,1878,64.059,64.1,63.68,63.7,187.8,0.0,1.0
2023-05-10,6.7077,6.9333,6.64,6.67,3961,67.077,69.333,66.4,66.7,396.1,0.0,1.0
2023-05-11,7.185,7.185,7.15,7.16,4202,71.85,71.85,71.5,71.6,420.2,0.0,1.0
2023-05-12,7.4864,7.5684,7.4864,7.52,2100,74.864,75.684,74.864,75.2,210,0.0,1.0
2023-05-15,7.2194,7.549,7.2194,7.549,4577,72.194,75.49,72.194,75.49,457.7,0.0,1.0
2023-05-16,7.4605,7.4605,7.22,7.32,805,74.605,74.605,72.2,73.2,80.5,0.0,1.0
2023-05-17,6.7398,7.2399,6.72,7.2399,7419,67.398,72.399,67.2,72.399,741.9,0.0,1.0
2023-05-18,6.37,6.6,6.37,6.6,6756,63.7,66.0,63.7,66.0,675.6,0.0,1.0
2023-05-19,6.6883,6.76,6.46,6.46,2674,66.883,67.6,64.6,64.6,267.4,0.0,1.0
2023-05-22,6.7093,6.85,6.6501,6.8101,21843,67.093,68.5,66.501,68.101,2184.3,0.0,1.0
2023-05-23,7.09,7.09,6.701,6.81,6372,70.9,70.9,67.01,68.1,637.2,0.0,1.0
2023-05-24,7.37,7.5401,7.27,7.27,45510,73.7,75.401,72.7,72.7,4551,0.0,1.0
2023-05-25,7.202,7.2409,7.202,7.2409,330,72.02,72.409,72.02,72.409,33,0.0,1.0
2023-05-26,7.0619,7.0619,6.91,6.91,594,70.619,70.619,69.1,69.1,59.4,0.0,1.0
2023-05-30,7.12,7.21,7.09,7.19,15371,71.2,72.1,70.9,71.9,1537.1,0.0,1.0
2023-05-31,7.0943,7.18,7.0943,7.1,1536,70.943,71.8,70.943,71.0,153.6,0.0,1.0
2023-06-01,6.8114,6.85,6.71,6.85,5611,68.114,68.5,67.1,68.5,561.1,0.0,1.0
2023-06-02,6.1412,6.63,6.0956,6.63,24587,61.412,66.3,60.956,66.3,2458.7,0.0,1.0
2023-06-05,6.0584,6.2504,6.0584,6.2504,9026,60.584,62.504,60.584,62.504,902.6,0.0,1.0
2023-06-06,5.6922,6.07,5.6699,6.07,12537,56.922,60.7,56.699,60.7,1253.7,0.0,1.0
2023-06-07,5.705,5.715,5.57,5.67,5802,57.05,57.15,55.7,56.7,580.2,0.0,1.0
2023-06-08,5.6758,5.86,5.6299,5.77,10313,56.758,58.6,56.299,57.7,1031.3,0.0,1.0
2023-06-09,5.605,5.65,5.44,5.44,5386,56.05,56.5,54.4,54.4,538.6,0.0,1.0
2023-06-12,5.1467,5.51,5.1323,5.51,8454,51.467,55.1,51.323,55.1,845.4,0.0,1.0
2023-06-13,4.935,5.09,4.935,5.09,9764,49.35,50.9,49.35,50.9,976.4,0.0,1.0
2023-06-14,4.955,5.09,4.85,4.95,6026,49.55,50.9,48.5,49.5,602.6,0.0,1.0
2023-06-15,4.785,5.06,4.76,5.04,17175,47.85,50.6,47.6,50.4,1717.5,0.0,1.0
2023-06-16,4.9192,4.9192,4.73,4.8,14443,49.192,49.192,47.3,48.0,1444.3,0.0,1.0
2023-06-20,5.0149,5.05,4.98,5.0,1984,50.149,50.5,49.8,50.0,198.4,0.0,1.0
2023-06-21,5.02,5.04,4.9685,5.02,7522,50.2,50.4,49.685,50.2,752.2,0.0,1.0
2023-06-22,5.0114,5.11,5.0114,5.08,4738,50.114,51.1,50.114,50.8,473.8,0.0,1.0
2023-06-23,5.15,5.22,5.0812,5.2099,45214,51.5,52.2,50.812,52.099,4521.4,0.0,1.0
2023-06-26,5.1616,5.3,5.08,5.3,3972,51.616,53.0,50.8,53.0,397.2,0.0,1.0
2023-06-27,4.7374,5.0199,4.72,5.0199,10596,47.374,50.199,47.2,50.199,1059.6,0.0,1.0
2023-06-28,4.58,4.75,4.49,4.75,22203,45.8,47.5,44.9,47.5,2220.3,0.0,1.0
2023-06-29,4.7084,4.749,4.59,4.6,7270,47.084,47.49,45.9,46.0,727,0.0,1.0
2023-06-30,4.4486,4.5501,4.391,4.55,57723,44.486,45.501,43.91,45.5,5772.3,0.0,1.0
2023-07-03,4.294,4.45,4.22,4.45,16576,42.94,44.5,42.2,44.5,1657.6,0.0,1.0
2023-07-05,4.3594,4.39,4.33,4.35,1933,43.594,43.9,43.3,43.5,193.3,0.0,1.0
2023-07-06,4.6093,4.77,4.605,4.67,18352,46.093,47.7,46.05,46.7,1835.2,0.0,1.0
2023-07-07,4.4225,4.51,4.31,4.48,10355,44.225,45.1,43.1,44.8,1035.5,0.0,1.0
2023-07-10,4.1845,4.45,4.1845,4.45,12543,41.845,44.5,41.845,44.5,1254.3,0.0,1.0
2023-07-11,3.994,4.1391,3.994,4.1391,14590,39.94,41.391,39.94,41.391,1459,0.0,1.0
2023-07-12,4.07,4.07,3.95,4.0166,15075,40.7,40.7,39.5,40.166,1507.5,0.0,1.0
2023-07-13,3.9888,4.015,3.9281,3.9281,19259,39.888,40.15,39.281,39.281,1925.9,0.0,1.0
2023-07-14,4.16,4.17,4.0,4.0,7984,41.6,41.7,40.0,40.0,798.4,0.0,1.0
2023-07-17,4.1023,4.14,4.0699,4.14,9486,41.023,41.4,40.699,41.4,948.6,0.0,1.0
2023-07-18,3.87,3.99,3.8601,3.99,12789,38.7,39.9,38.601,39.9,1278.9,0.0,1.0
2023-07-19,3.89,3.93,3.85,3.9,4955,38.9,39.3,38.5,39.0,495.5,0.0,1.0
2023-07-20,4.0345,4.0405,3.9201,3.9899,33568,40.345,40.405,39.201,39.899,3356.8,0.0,1.0
2023-07-21,3.9195,4.008,3.9085,3.9085,11898,39.195,40.08,39.085,39.085,1189.8,0.0,1.0
2023-07-24,4.0168,4.1,4.015,4.1,1276,40.168,41.0,40.15,41.0,127.6,0.0,1.0
2023-07-25,4.0894,4.12,4.05,4.12,25842,40.894,41.2,40.5,41.2,2584.2,0.0,1.0
2023-07-26,4.0083,4.1103,4.0,4.06,9308,40.083,41.103,40.0,40.6,930.8,0.0,1.0
2023-07-27,4.0818,4.0818,3.85,3.921,26145,40.818,40.818,38.5,39.21,2614.5,0.0,1.0
2023-07-28,3.8799,3.94,3.8701,3.905,4380,38.799,39.4,38.701,39.05,438,0.0,1.0
2023-07-31,3.7573,3.85,3.73,3.85,14041,37.573,38.5,37.3,38.5,1404.1,0.0,1.0
2023-08-01,3.9807,4.01,3.9686,3.97,24968,39.807,40.1,39.686,39.7,2496.8,0.0,1.0
2023-08-02,4.2,4.21,4.1,4.15,28192,42.0,42.1,41.0,41.5,2819.2,0.0,1.0
2023-08-03,4.44,4.56,4.37,4.37,45235,44.4,45.6,43.7,43.7,4523.5,0.0,1.0
2023-08-04,4.3906,4.4172,4.21,4.25,16005,43.906,44.172,42.1,42.5,1600.5,0.0,1.0
2023-08-07,4.1381,4.3199,4.1381,4.3,13375,41.381,43.199,41.381,43.0,1337.5,0.0,1.0
2023-08-08,4.095,4.32,4.095,4.28,14862,40.95,43.2,40.95,42.8,1486.2,0.0,1.0
2023-08-09,4.29,4.29,4.0898,4.09,15185,42.9,42.9,40.898,40.9,1518.5,0.0,1.0
2023-08-10,4.1325,4.165,4.1091,4.12,9453,41.325,41.65,41.091,41.2,945.3,0.0,1.0
2023-08-11,4.32,4.36,4.24,4.3555,21325,43.2,43.6,42.4,43.555,2132.5,0.0,1.0
2023-08-14,4.26,4.4113,4.26,4.38,13465,42.6,44.113,42.6,43.8,1346.5,0.0,1.0
2023-08-15,4.4785,4.49,4.35,4.35,17076,44.785,44.9,43.5,43.5,1707.6,0.0,1.0
2023-08-16,4.63,4.63,4.44,4.535,21928,46.3,46.3,44.4,45.35,2192.8,0.0,1.0
2023-08-17,4.8022,4.8101,4.54,4.58,21798,48.022,48.101,45.4,45.8,2179.8,0.0,1.0
2023-08-18,4.8412,4.968,4.8,4.95,13492,48.412,49.68,48.0,49.5,1349.2,0.0,1.0
2023-08-21,4.8693,4.98,4.859,4.86,12854,48.693,49.8,48.59,48.6,1285.4,0.0,1.0
2023-08-22,4.8387,4.8735,4.76,4.77,15297,48.387,48.735,47.6,47.7,1529.7,0.0,1.0
2023-08-23,4.7048,4.89,4.67,4.8,19887,47.048,48.9,46.7,48.0,1988.7,0.0,1.0
2023-08-24,5.0045,5.0045,4.7,4.7,31358,50.045,50.045,47.0,47.0,3135.8,0.0,1.0
2023-08-25,5.02,5.15,4.96,5.04,11093,50.2,51.5,49.6,50.4,1109.3,0.0,1.0
2023-08-28,4.92,4.96,4.85,4.93,20126,49.2,49.6,48.5,49.3,2012.6,0.0,1.0
2023-08-29,4.6261,4.75,4.52,4.7266,52975,46.261,47.5,45.2,47.266,5297.5,0.0,1.0
2023-08-30,4.6152,4.6399,4.47,4.61,61271,46.152,46.399,44.7,46.1,6127.1,0.0,1.0
2023-08-31,4.6448,4.6448,4.5696,4.62,3579,46.448,46.448,45.696,46.2,357.9,0.0,1.0
2023-09-01,4.6552,4.71,4.6,4.6,8089,46.552,47.1,46.0,46.0,808.9,0.0,1.0
2023-09-05,4.75,4.81,4.7,4.71,25928,47.5,48.1,47.0,47.1,2592.8,0.0,1.0
2023-09-06,4.84,4.895,4.73,4.82,49788,48.4,48.95,47.3,48.2,4978.8,0.0,1.0
2023-09-07,4.97,5.04,4.95,4.96,34671,49.7,50.4,49.5,49.6,3467.1,0.0,1.0
2023-09-08,4.8269,4.93,4.8,4.93,24416,48.269,49.3,48.0,49.3,2441.6,0.0,1.0
2023-09-11,4.7096,4.82,4.67,4.6865,34817,47.096,48.2,46.7,46.865,3481.7,0.0,1.0
2023-09-12,4.7138,4.75,4.555,4.75,18563,47.138,47.5,45.55,47.5,1856.3,0.0,1.0
2023-09-13,4.93,4.98,4.82,4.82,41267,49.3,49.8,48.2,48.2,4126.7,0.0,1.0
2023-09-14,4.73,4.9,4.705,4.87,37206,47.3,49.0,47.05,48.7,3720.6,0.0,1.0
2023-09-15,4.81,4.84,4.649,4.7673,30151,48.1,48.4,46.49,47.673,3015.1,0.0,1.0
2023-09-18,4.97,4.97,4.85,4.91,17316,49.7,49.7,48.5,49.1,1731.6,0.0,1.0
2023-09-19,5.04,5.16,4.99,4.99,49399,50.4,51.6,49.9,49.9,4939.9,0.0,1.0
2023-09-20,5.215,5.215,4.98,4.98,8069,52.15,52.15,49.8,49.8,806.9,0.0,1.0
2023-09-21,5.5216,5.5293,5.4,5.44,15063,55.216,55.293,54.0,54.4,1506.3,0.0,1.0
2023-09-22,5.7501,5.755,5.5,5.52,9091,57.501,57.55,55.0,55.2,909.1,0.0,1.0
2023-09-25,5.7887,5.87,5.735,5.8491,22892,57.887,58.7,57.35,58.491,2289.2,0.0,1.0
2023-09-26,5.97,5.97,5.76,5.82,4736,59.7,59.7,57.6,58.2,473.6,0.0,1.0
2023-09-27,5.8181,6.02,5.76,5.87,9618,58.181,60.2,57.6,58.7,961.8,0.0,1.0
2023-09-28,5.5474,5.771,5.45,5.7701,8924,55.474,57.71,54.5,57.701,892.4,0.0,1.0
2023-09-29,5.66,5.75,5.34,5.35,30455,56.6,57.5,53.4,53.5,3045.5,0.0,1.0
2023-10-02,5.7269,5.79,5.66,5.66,4830,57.269,57.9,56.6,56.6,483,0.0,1.0
2023-10-03,6.31,6.35,5.89,5.9,47783,63.1,63.5,58.9,59.0,4778.3,0.0,1.0
2023-10-04,6.11,6.2578,6.04,6.18,87737,61.1,62.578,60.4,61.8,8773.7,0.0,1.0
2023-10-05,6.1098,6.3099,6.0399,6.15,16395,61.098,63.099,60.399,61.5,1639.5,0.0,1.0
2023-10-06,5.8113,6.25,5.72,6.25,22633,58.113,62.5,57.2,62.5,2263.3,0.0,1.0
2023-10-09,5.96,6.34,5.94,5.99,13477,59.6,63.4,59.4,59.9,1347.7,0.0,1.0
2023-10-10,5.6652,5.829,5.37,5.795,120325,56.652,58.29,53.7,57.95,12032.5,0.0,1.0
2023-10-11,5.67,5.8,5.51,5.58,18261,56.7,58.0,55.1,55.8,1826.1,0.0,1.0
2023-10-12,5.9739,6.06,5.65,5.65,58465,59.739,60.6,56.5,56.5,5846.5,0.0,1.0
2023-10-13,6.42,6.475,5.989,6.039,63147,64.2,64.75,59.89,60.39,6314.7,0.0,1.0
2023-10-16,6.1081,6.3241,6.06,6.251,30275,61.081,63.241,60.6,62.51,3027.5,0.0,1.0
2023-10-17,6.0192,6.1,5.89,6.1,24598,60.192,61.0,58.9,61.0,2459.8,0.0,1.0
2023-10-18,6.66,6.68,6.18,6.18,67834,66.6,66.8,61.8,61.8,6783.4,0.0,1.0
2023-10-19,6.891,6.93,6.47,6.6,28433,68.91,69.3,64.7,66.0,2843.3,0.0,1.0
2023-10-20,7.185,7.19,6.92,7.018,37170,71.85,71.9,69.2,70.18,3717,0.0,1.0
2023-10-23,6.93,7.41,6.62,7.32,45371,69.3,74.1,66.2,73.2,4537.1,0.0,1.0
2023-10-24,6.8,6.86,6.66,6.76,9209,68.0,68.6,66.6,67.6,920.9,0.0,1.0
2023-10-25,7.2464,7.2464,7.0,7.03,28852,72.464,72.464,70.0,70.3,2885.2,0.0,1.0
2023-10-26,7.53,7.61,7.25,7.34,23721,75.3,76.1,72.5,73.4,2372.1,0.0,1.0
2023-10-27,7.71,7.76,7.3,7.4,19787,77.1,77.6,73.0,74.0,1978.7,0.0,1.0
2023-10-30,7.23,7.5075,7.17,7.43,32801,72.3,75.075,71.7,74.3,3280.1,0.0,1.0
2023-10-31,7.1671,7.495,7.14,7.23,45769,71.671,74.95,71.4,72.3,4576.9,0.0,1.0
2023-11-01,7.24,7.5,7.11,7.11,7800,72.4,75.0,71.1,71.1,780,0.0,1.0
2023-11-02,6.64,6.93,6.64,6.88,60579,66.4,69.3,66.4,68.8,6057.9,0.0,1.0
2023-11-03,5.87,6.39,5.835,6.39,37710,58.7,63.9,58.35,63.9,3771,0.0,1.0
2023-11-06,5.9984,6.12,5.73,5.74,12495,59.984,61.2,57.3,57.4,1249.5,0.0,1.0
2023-11-07,5.7334,6.095,5.72,6.095,11501,57.334,60.95,57.2,60.95,1150.1,0.0,1.0
2023-11-08,5.72,5.739,5.55,5.73,24434,57.2,57.39,55.5,57.3,2443.4,0.0,1.0
2023-11-09,5.8,5.83,5.41,5.61,28264,58.0,58.3,54.1,56.1,2826.4,0.0,1.0
2023-11-10,5.57,5.8,5.57,5.74,24839,55.7,58.0,55.7,57.4,2483.9,0.0,1.0
2023-11-13,5.51,5.72,5.5,5.62,14470,55.1,57.2,55.0,56.2,1447,0.0,1.0
2023-11-14,4.88,5.19,4.8102,5.19,31259,48.8,51.9,48.102,51.9,3125.9,0.0,1.0
2023-11-15,4.67,4.7299,4.5,4.72,60766,46.7,47.299,45.0,47.2,6076.6,0.0,1.0
2023-11-16,4.7131,4.77,4.69,4.69,30673,47.131,47.7,46.9,46.9,3067.3,0.0,1.0
2023-11-17,4.61,4.66,4.61,4.6565,4353,46.1,46.6,46.1,46.565,435.3,0.0,1.0
2023-11-20,4.525,4.61,4.49,4.5669,14487,45.25,46.1,44.9,45.669,1448.7,0.0,1.0
2023-11-21,4.661,4.68,4.65,4.67,2660,46.61,46.8,46.5,46.7,266,0.0,1.0
2023-11-22,4.544,4.55,4.4,4.44,105535,45.44,45.5,44.0,44.4,10553.5,0.0,1.0
2023-11-24,4.57,4.59,4.53,4.59,6369,45.7,45.9,45.3,45.9,636.9,0.0,1.0
2023-11-27,4.59,4.64,4.57,4.63,78407,45.9,46.4,45.7,46.3,7840.7,0.0,1.0
2023-11-28,4.6772,4.71,4.63,4.64,30298,46.772,47.1,46.3,46.4,3029.8,0.0,1.0
2023-11-29,4.67,4.67,4.56,4.56,18846,46.7,46.7,45.6,45.6,1884.6,0.0,1.0
2023-11-30,4.6053,4.69,4.6053,4.68,6949,46.053,46.9,46.053,46.8,694.9,0.0,1.0
2023-12-01,4.18,4.54,4.18,4.54,101026,41.8,45.4,41.8,45.4,10102.6,0.0,1.0
2023-12-04,4.14,4.165,4.02,4.12,19292,41.4,41.65,40.2,41.2,1929.2,0.0,1.0
2023-12-05,4.2986,4.31,4.21,4.21,10487,42.986,43.1,42.1,42.1,1048.7,0.0,1.0
2023-12-06,4.0788,4.16,3.96,4.16,191737,40.788,41.6,39.6,41.6,19173.7,0.0,1.0
2023-12-07,3.83,4.03,3.82,4.03,40845,38.3,40.3,38.2,40.3,4084.5,0.0,1.0
2023-12-08,3.7153,3.8691,3.715,3.8691,61826,37.153,38.691,37.15,38.691,6182.6,0.0,1.0
2023-12-11,3.6,3.71,3.57,3.71,37843,36.0,37.1,35.7,37.1,3784.3,0.0,1.0
2023-12-12,3.59,3.71,3.53,3.64,169959,35.9,37.1,35.3,36.4,16995.9,0.0,1.0
2023-12-13,3.4494,3.715,3.44,3.58,40590,34.494,37.15,34.4,35.8,4059,0.0,1.0
2023-12-14,3.26,3.3299,3.2,3.32,116343,32.6,33.299,32.0,33.2,11634.3,0.0,1.0
2023-12-15,3.2942,3.4,3.26,3.311,16818,32.942,34.0,32.6,33.11,1681.8,0.0,1.0
2023-12-18,3.36,3.38,3.31,3.34,146335,33.6,33.8,33.1,33.4,14633.5,0.0,1.0
2023-12-19,3.2414,3.3025,3.23,3.3025,24253,32.414,33.025,32.3,33.025,2425.3,0.0,1.0
2023-12-20,3.52,3.52,3.27,3.28,132246,35.2,35.2,32.7,32.8,13224.6,0.0,1.0
2023-12-21,3.27,3.4,3.27,3.4,22543,32.7,34.0,32.7,34.0,2254.3,0.0,1.0
2023-12-22,3.3,3.31,3.22,3.24,75155,33.0,33.1,32.2,32.4,7515.5,0.0,1.0
2023-12-26,3.34,3.36,3.315,3.34,41816,33.4,33.6,33.15,33.4,4181.6,0.0,1.0
2023-12-27,3.3684,3.405,3.3491,3.35,7346,33.684,34.05,33.491,33.5,734.6,0.0,1.0
2023-12-28,3.3244,3.34,3.32,3.325,7712,33.244,33.4,33.2,33.25,771.2,0.0,1.0
2023-12-29,3.41,3.42,3.315,3.33,139766,34.1,34.2,33.15,33.3,13976.6,0.0,1.0
2024-01-02,3.6,3.6499,3.48,3.51,240948,36.0,36.499,34.8,35.1,24094.8,0.0,1.0
2024-01-03,3.83,3.86,3.69,3.76,97753,38.3,38.6,36.9,37.6,9775.3,0.0,1.0
2024-01-04,3.79,3.82,3.69,3.82,87211,37.9,38.2,36.9,38.2,8721.1,0.0,1.0
2024-01-05,3.66,3.7933,3.5801,3.79,130264,36.6,37.933,35.801,37.9,13026.4,0.0,1.0
2024-01-08,3.44,3.59,3.42,3.54,37727,34.4,35.9,34.2,35.4,3772.7,0.0,1.0
2024-01-09,3.4699,3.5,3.46,3.47,8967,34.699,35.0,34.6,34.7,896.7,0.0,1.0
2024-01-10,3.4205,3.5,3.39,3.48,67161,34.205,35.0,33.9,34.8,6716.1,0.0,1.0
2024-01-11,3.4,3.54,3.4,3.54,9188,34.0,35.4,34.0,35.4,918.8,0.0,1.0
2024-01-12,3.64,3.64,3.44,3.44,87018,36.4,36.4,34.4,34.4,8701.8,0.0,1.0
2024-01-16,3.62,3.77,3.62,3.77,51878,36.2,37.7,36.2,37.7,5187.8,0.0,1.0
2024-01-17,3.74,3.77,3.68,3.73,23341,37.4,37.7,36.8,37.3,2334.1,0.0,1.0
2024-01-18,3.45,3.65,3.441,3.6001,32845,34.5,36.5,34.41,36.001,3284.5,0.0,1.0
2024-01-19,3.4006,3.54,3.4,3.4969,208312,34.006,35.4,34.0,34.969,20831.2,0.0,1.0
2024-01-22,3.45,3.4701,3.31,3.34,115435,34.5,34.701,33.1,33.4,11543.5,0.0,1.0
2024-01-23,3.415,3.436,3.3001,3.37,14712,34.15,34.36,33.001,33.7,1471.2,0.0,1.0
2024-01-24,3.44,3.44,3.35,3.35,4137,34.4,34.4,33.5,33.5,413.7,0.0,1.0
2024-01-25,3.21,3.27,3.2,3.27,15369,32.1,32.7,32.0,32.7,1536.9,0.0,1.0
2024-01-26,3.2129,3.2324,3.16,3.19,36096,32.129,32.324,31.6,31.9,3609.6,0.0,1.0
2024-01-29,3.0888,3.2198,3.08,3.2,17562,30.888,32.198,30.8,32.0,1756.2,0.0,1.0
2024-01-30,3.16,3.175,3.101,3.13,23642,31.6,31.75,31.01,31.3,2364.2,0.0,1.0
2024-01-31,3.3,3.31,3.14,3.24,16769,33.0,33.1,31.4,32.4,1676.9,0.0,1.0
2024-02-01,3.1707,3.34,3.15,3.23,8073,31.707,33.4,31.5,32.3,807.3,0.0,1.0
2024-02-02,3.17,3.3,3.13,3.25,15124,31.7,33.0,31.3,32.5,1512.4,0.0,1.0
2024-02-05,3.2202,3.2762,3.2003,3.23,20596,32.202,32.762,32.003,32.3,2059.6,0.0,1.0
2024-02-06,3.06,3.24,3.06,3.24,24301,30.6,32.4,30.6,32.4,2430.1,0.0,1.0
2024-02-07,3.05,3.11,3.01,3.11,60579,30.5,31.1,30.1,31.1,6057.9,0.0,1.0
2024-02-08,2.76,2.89,2.755,2.89,29267,27.6,28.9,27.55,28.9,2926.7,0.0,1.0
2024-02-09,2.95,2.97,2.84,2.84,51740,29.5,29.7,28.4,28.4,5174,0.0,1.0
2024-02-12,2.845,2.845,2.77,2.82,75590,28.45,28.45,27.7,28.2,7559,0.0,1.0
2024-02-13,2.9791,3.035,2.955,3.01,46267,29.791,30.35,29.55,30.1,4626.7,0.0,1.0
2024-02-14,2.71,2.87,2.71,2.84,67024,27.1,28.7,27.1,28.4,6702.4,0.0,1.0
2024-02-15,2.575,2.67,2.55,2.64,86022,25.75,26.7,25.5,26.4,8602.2,0.0,1.0
2024-02-16,2.7187,2.7187,2.61,2.61,13181,27.187,27.187,26.1,26.1,1318.1,0.0,1.0
2024-02-20,2.815,2.84,2.7601,2.761,28795,28.15,28.4,27.601,27.61,2879.5,0.0,1.0
2024-02-21,2.8146,2.88,2.81,2.88,14211,28.146,28.8,28.1,28.8,1421.1,0.0,1.0
2024-02-22,2.63,2.67,2.61,2.67,30908,26.3,26.7,26.1,26.7,3090.8,0.0,1.0
2024-02-23,2.72,2.74,2.68,2.69,8750,27.2,27.4,26.8,26.9,875,0.0,1.0
2024-02-26,2.78,2.78,2.7,2.705,10860,27.8,27.8,27.0,27.05,1086,0.0,1.0
2024-02-27,2.62,2.68,2.62,2.66,19611,26.2,26.8,26.2,26.6,1961.1,0.0,1.0
2024-02-28,2.6499,2.655,2.61,2.64,5941,26.499,26.55,26.1,26.4,594.1,0.0,1.0
2024-02-29,2.55,2.62,2.535,2.6,36281,25.5,26.2,25.35,26.0,3628.1,0.0,1.0
2024-03-01,2.53,2.61,2.53,2.55,15148,25.3,26.1,25.3,25.5,1514.8,0.0,1.0
2024-03-04,2.58,2.58,2.4852,2.5,28572,25.8,25.8,24.852,25.0,2857.2,0.0,1.0
2024-03-05,2.62,2.6537,2.5881,2.62,8396,26.2,26.537,25.881,26.2,839.6,0.0,1.0
2024-03-06,2.6,2.61,2.54,2.54,40389,26.0,26.1,25.4,25.4,4038.9,0.0,1.0
2024-03-07,2.56,2.57,2.55,2.565,44713,25.6,25.7,25.5,25.65,4471.3,0.0,1.0
2024-03-08,2.56,2.56,2.46,2.49,7648,25.6,25.6,24.6,24.9,764.8,0.0,1.0
2024-03-11,2.551,2.61,2.55,2.57,10710,25.51,26.1,25.5,25.7,1071,0.0,1.0
2024-03-12,2.5606,2.6156,2.56,2.59,24616,25.606,26.156,25.6,25.9,2461.6,0.0,1.0
2024-03-13,2.5305,2.5306,2.48,2.53,9361,25.305,25.306,24.8,25.3,936.1,0.0,1.0
2024-03-14,2.61,2.6399,2.53,2.53,37686,26.1,26.399,25.3,25.3,3768.6,0.0,1.0
2024-03-15,2.695,2.7,2.62,2.64,11197,26.95,27.0,26.2,26.4,1119.7,0.0,1.0
2024-03-18,2.64,2.7,2.63,2.685,16405,26.4,27.0,26.3,26.85,1640.5,0.0,1.0
2024-03-19,2.5805,2.665,2.58,2.65,14282,25.805,26.65,25.8,26.5,1428.2,0.0,1.0
2024-03-20,2.3912,2.56,2.39,2.56,22063,23.912,25.6,23.9,25.6,2206.3,0.0,1.0
2024-03-21,2.33,2.34,2.31,2.34,18087,23.3,23.4,23.1,23.4,1808.7,0.0,1.0
2024-03-22,2.35,2.355,2.34,2.34,7670,23.5,23.55,23.4,23.4,767,0.0,1.0
2024-03-25,23.4762,23.53,23.46,23.46,1219,23.4762,23.53,23.46,23.46,1219,0.0,0.1
2024-03-26,23.3047,23.3047,22.9,22.9,318,23.3047,23.3047,22.9,22.9,318,0.0,1.0
2024-03-27,22.4775,23.02,22.4775,23.02,1341,22.4775,23.02,22.4775,23.02,1341,0.0,1.0
2024-03-28,22.7279,22.76,22.62,22.62,602,22.7279,22.76,22.62,22.62,602,0.0,1.0
2024-04-01,22.9844,23.01,22.81,22.81,382,22.9844,23.01,22.81,22.81,382,0.0,1.0
2024-04-02,24.1307,24.61,24.1307,24.61,556,24.1307,24.61,24.1307,24.61,556,0.0,1.0
2024-04-03,24.4171,24.4171,24.17,24.17,965,24.4171,24.4171,24.17,24.17,965,0.0,1.0
2024-04-04,25.7374,25.7374,24.49,24.49,406,25.7374,25.7374,24.49,24.49,406,0.0,1.0
2024-04-05,24.6845,24.6845,24.6845,24.6845,174,24.6845,24.6845,24.6845,24.6845,174,0.0,1.0
2024-04-08,24.7912,24.7912,24.7912,24.7912,156,24.7912,24.7912,24.7912,24.7912,156,0.0,1.0
2024-04-09,24.6204,25.0,24.6204,25.0,465,24.6204,25.0,24.6204,25.0,465,0.0,1.0
2024-04-10,25.7539,25.79,25.7539,25.78,1673,25.7539,25.79,25.7539,25.78,1673,0.0,1.0
2024-04-11,24.6482,24.6482,24.6482,24.6482,464,24.6482,24.6482,24.6482,24.6482,464,0.0,1.0
2024-04-12,26.8847,26.8847,25.98,25.98,748,26.8847,26.8847,25.98,25.98,748,0.0,1.0
2024-04-15,27.972,28.02,27.77,27.86,1152,27.972,28.02,27.77,27.86,1152,0.0,1.0
2024-04-16,27.8174,28.22,27.74,28.21,1706,27.8174,28.22,27.74,28.21,1706,0.0,1.0
2024-04-17,27.5252,27.5252,27.44,27.44,171,27.5252,27.5252,27.44,27.44,171,0.0,1.0
2024-04-18,27.8057,27.8057,26.571,27.04,1352,27.8057,27.8057,26.571,27.04,1352,0.0,1.0
2024-04-19,28.4942,28.72,28.171,28.32,2802,28.4942,28.72,28.171,28.32,2802,0.0,1.0
2024-04-22,27.6298,27.9,27.6298,27.9,1006,27.6298,27.9,27.6298,27.9,1006,0.0,1.0
2024-04-23,26.1474,27.0955,25.9792,27.07,1157,26.1474,27.0955,25.9792,27.07,1157,0.0,1.0
2024-04-24,26.4154,26.7901,26.4154,26.79,400,26.4154,26.7901,26.4154,26.79,400,0.0,1.0
2024-04-25,26.6577,27.77,26.6577,27.74,1015,26.6577,27.77,26.6577,27.74,1015,0.0,1.0
2024-04-26,26.8911,27.06,26.8911,27.06,225,26.8911,27.06,26.8911,27.06,225,0.0,1.0
2024-04-29,27.0678,27.2791,27.05,27.05,1412,27.0678,27.2791,27.05,27.05,1412,0.0,1.0
2024-04-30,28.8339,28.8339,28.18,28.18,741,28.8339,28.8339,28.18,28.18,741,0.0,1.0
2024-05-01,29.3931,29.772,28.1422,29.59,1944,29.3931,29.772,28.1422,29.59,1944,0.0,1.0
2024-05-02,28.0726,28.7063,28.06,28.7063,701,28.0726,28.7063,28.06,28.7063,701,0.0,1.0
2024-05-03,27.8382,27.8382,26.51,26.51,1971,27.8382,27.8382,26.51,26.51,1971,0.0,1.0
2024-05-06,26.0463,26.8627,26.0463,26.8627,722,26.0463,26.8627,26.0463,26.8627,722,0.0,1.0
2024-05-07,27.8859,27.8859,27.8859,27.8859,101,27.8859,27.8859,27.8859,27.8859,101,0.0,1.0
2024-05-08,28.3462,28.9,28.345,28.74,2750,28.3462,28.9,28.345,28.74,2750,0.0,1.0
2024-05-09,27.947,28.84,27.947,28.84,357,27.947,28.84,27.947,28.84,357,0.0,1.0
2024-05-10,28.168,28.42,27.54,27.54,1129,28.168,28.42,27.54,27.54,1129,0.0,1.0
2024-05-13,28.0415,28.0415,27.78,27.95,826,28.0415,28.0415,27.78,27.95,826,0.0,1.0
2024-05-14,28.0109,28.1,28.01,28.03,1966,28.0109,28.1,28.01,28.03,1966,0.0,1.0
2024-05-15,28.2385,28.355,28.2385,28.355,1019,28.2385,28.355,28.2385,28.355,1019,0.0,1.0
2024-05-16,28.25,28.25,28.25,28.25,289,28.25,28.25,28.25,28.25,289,0.0,1.0
2024-05-17,28.7285,28.7285,28.25,28.25,154,28.7285,28.7285,28.25,28.25,154,0.0,1.0
2024-05-20,28.1617,28.1617,28.1617,28.1617,77,28.1617,28.1617,28.1617,28.1617,77,0.0,1.0
2024-05-21,28.6211,28.6211,28.6211,28.6211,28,28.6211,28.6211,28.6211,28.6211,28,0.0,1.0
2024-05-22,29.0623,29.0623,29.0623,29.0623,102,29.0623,29.0623,29.0623,29.0623,102,0.0,1.0
2024-05-23,31.1436,31.1436,30.46,30.46,1930,31.1436,31.1436,30.46,30.46,1930,0.0,1.0
2024-05-24,30.0018,31.02,29.98,31.02,2578,30.0018,31.02,29.98,31.02,2578,0.0,1.0
2024-05-28,30.304,30.3325,29.8871,30.15,980,30.304,30.3325,29.8871,30.15,980,0.0,1.0
2024-05-29,31.53,31.53,31.4,31.4,860,31.53,31.53,31.4,31.4,860,0.0,1.0
2024-05-30,31.602,31.602,31.4816,31.54,864,31.602,31.602,31.4816,31.54,864,0.0,1.0
2024-05-31,30.1329,31.33,30.1329,31.33,1268,30.1329,31.33,30.1329,31.33,1268,0.0,1.0
2024-06-03,29.9161,29.9161,28.6,29.63,1160,29.9161,29.9161,28.6,29.63,1160,0.0,1.0
2024-06-04,29.4291,29.4291,29.4291,29.4291,38,29.4291,29.4291,29.4291,29.4291,38,0.0,1.0
2024-06-05,28.9087,28.9087,28.88,28.89,567,28.9087,28.9087,28.88,28.89,567,0.0,1.0
2024-06-06,28.4748,28.64,27.72,28.14,2360,28.4748,28.64,27.72,28.14,2360,0.0,1.0
2024-06-07,28.3822,28.61,28.3822,28.61,835,28.3822,28.61,28.3822,28.61,835,0.0,1.0
2024-06-10,28.2834,28.2834,28.2834,28.2834,79,28.2834,28.2834,28.2834,28.2834,79,0.0,1.0
2024-06-11,28.8874,28.8874,28.8874,28.8874,1,28.8874,28.8874,28.8874,28.8874,1,0.0,1.0
2024-06-12,26.8384,26.89,26.79,26.89,635,26.8384,26.89,26.79,26.89,635,0.0,1.0
2024-06-13,27.8172,27.8172,27.8172,27.8172,29,27.8172,27.8172,27.8172,27.8172,29,0.0,1.0
2024-06-14,29.4466,29.85,29.4466,29.841,746,29.4466,29.85,29.4466,29.841,746,0.0,1.0
2024-06-17,28.0379,29.17,28.0379,29.1698,1614,28.0379,29.17,28.0379,29.1698,1614,0.0,1.0
2024-06-18,28.1281,28.1281,27.92,27.92,1437,28.1281,28.1281,27.92,27.92,1437,0.0,1.0
2024-06-20,27.7641,27.89,27.7,27.89,1817,27.7641,27.89,27.7,27.89,1817,0.0,1.0
2024-06-21,27.6249,27.6249,27.6249,27.6249,77,27.6249,27.6249,27.6249,27.6249,77,0.0,1.0
2024-06-24,27.3062,27.3062,27.3062,27.3062,182,27.3062,27.3062,27.3062,27.3062,182,0.0,1.0
2024-06-25,26.7636,26.7636,26.51,26.51,198,26.7636,26.7636,26.51,26.51,198,0.0,1.0
2024-06-26,26.8899,27.0727,26.8899,27.04,925,26.8899,27.0727,26.8899,27.04,925,0.0,1.0
2024-06-27,26.7463,26.91,26.7463,26.91,678,26.7463,26.91,26.7463,26.91,678,0.0,1.0
2024-06-28,26.5132,26.5132,26.5132,26.5132,183,26.5132,26.5132,26.5132,26.5132,183,0.0,1.0
2024-07-01,28.0897,28.0897,28.0897,28.0897,99,28.0897,28.0897,28.0897,28.0897,99,0.0,1.0
2024-07-02,28.1885,28.41,28.1885,28.41,504,28.1885,28.41,28.1885,28.41,504,0.0,1.0
2024-07-03,27.8338,27.8338,27.8338,27.8338,36,27.8338,27.8338,27.8338,27.8338,36,0.0,1.0
2024-07-05,28.57,28.57,28.5401,28.5401,1190,28.57,28.57,28.5401,28.5401,1190,0.0,1.0
2024-07-08,28.2101,28.22,28.2101,28.22,173,28.2101,28.22,28.2101,28.22,173,0.0,1.0
2024-07-09,27.9158,27.92,27.9158,27.92,332,27.9158,27.92,27.9158,27.92,332,0.0,1.0
2024-07-10,28.1677,28.47,28.1677,28.39,775,28.1677,28.47,28.1677,28.39,775,0.0,1.0
2024-07-11,27.8503,28.26,27.8503,28.25,2589,27.8503,28.26,27.8503,28.25,2589,0.0,1.0
2024-07-12,27.4871,27.4871,27.4871,27.4871,96,27.4871,27.4871,27.4871,27.4871,96,0.0,1.0
2024-07-15,27.3923,27.3923,27.3923,27.3923,30,27.3923,27.3923,27.3923,27.3923,30,0.0,1.0
2024-07-16,24.8743,25.22,24.8743,25.22,659,24.8743,25.22,24.8743,25.22,659,0.0,1.0
2024-07-17,27.0738,27.0738,25.8,25.8,962,27.0738,27.0738,25.8,25.8,962,0.0,1.0
2024-07-18,28.5305,28.5305,27.66,27.66,5158,28.5305,28.5305,27.66,27.66,5158,0.0,1.0
2024-07-19,28.1414,28.67,28.14,28.67,2757,28.1414,28.67,28.14,28.67,2757,0.0,1.0
2024-07-22,28.2565,28.67,28.2565,28.6,1533,28.2565,28.67,28.2565,28.6,1533,0.0,1.0
2024-07-23,28.7621,28.7621,28.37,28.37,1455,28.7621,28.7621,28.37,28.37,1455,0.0,1.0
2024-07-24,31.1493,31.1493,30.15,30.15,3295,31.1493,31.1493,30.15,30.15,3295,0.0,1.0
2024-07-25,32.105,32.42,30.76,31.67,2839,32.105,32.42,30.76,31.67,2839,0.0,1.0
2024-07-26,31.9244,32.22,31.88,32.2097,2171,31.9244,32.22,31.88,32.2097,2171,0.0,1.0
2024-07-29,31.6167,31.6167,31.31,31.31,357,31.6167,31.6167,31.31,31.31,357,0.0,1.0
2024-07-30,31.3432,31.3432,31.3432,31.3432,100,31.3432,31.3432,31.3432,31.3432,100,0.0,1.0
2024-07-31,31.71,31.71,30.77,30.86,2004,31.71,31.71,30.77,30.86,2004,0.0,1.0
2024-08-01,35.4024,35.8827,34.01,34.02,8462,35.4024,35.8827,34.01,34.02,8462,0.0,1.0
2024-08-02,40.3165,40.481,40.3165,40.481,3437,40.3165,40.481,40.3165,40.481,3437,0.0,1.0
2024-08-05,42.88,42.88,42.05,42.539,2138,42.88,42.88,42.05,42.539,2138,0.0,1.0
2024-08-06,38.115,40.92,37.7801,40.84,1138,38.115,40.92,37.7801,40.84,1138,0.0,1.0
2024-08-07,41.6551,41.6551,41.6551,41.6551,233,41.6551,41.6551,41.6551,41.6551,233,0.0,1.0
2024-08-08,37.509,37.509,37.509,37.509,404,37.509,37.509,37.509,37.509,404,0.0,1.0
2024-08-09,37.2642,37.2642,37.2642,37.2642,38,37.2642,37.2642,37.2642,37.2642,38,0.0,1.0
2024-08-12,37.9875,37.9875,37.32,37.32,563,37.9875,37.9875,37.32,37.32,563,0.0,1.0
2024-08-13,36.1284,36.95,36.1284,36.95,351,36.1284,36.95,36.1284,36.95,351,0.0,1.0
2024-08-14,36.0154,36.0154,36.0154,36.0154,49,36.0154,36.0154,36.0154,36.0154,49,0.0,1.0
2024-08-15,32.8907,32.8907,32.8907,32.8907,134,32.8907,32.8907,32.8907,32.8907,134,0.0,1.0
2024-08-16,33.3867,33.39,33.335,33.36,1485,33.3867,33.39,33.335,33.36,1485,0.0,1.0
2024-08-19,31.41,31.601,31.41,31.601,833,31.41,31.601,31.41,31.601,833,0.0,1.0
2024-08-20,32.4561,32.4561,32.35,32.35,168,32.4561,32.4561,32.35,32.35,168,0.0,1.0
2024-08-21,31.6993,31.6993,31.6993,31.6993,57,31.6993,31.6993,31.6993,31.6993,57,0.0,1.0
2024-08-22,32.3693,32.3693,32.3693,32.3693,39,32.3693,32.3693,32.3693,32.3693,39,0.0,1.0
2024-08-23,30.1583,30.5422,30.1583,30.54,762,30.1583,30.5422,30.1583,30.54,762,0.0,1.0
2024-08-26,30.8453,30.8453,30.8453,30.8453,415,30.8453,30.8453,30.8453,30.8453,415,0.0,1.0
2024-08-27,30.2138,30.28,30.2138,30.28,870,30.2138,30.28,30.2138,30.28,870,0.0,1.0
2024-08-28,31.0534,31.0534,31.0534,31.0534,140,31.0534,31.0534,31.0534,31.0534,140,0.0,1.0
2024-08-29,30.6301,30.6301,30.44,30.44,588,30.6301,30.6301,30.44,30.44,588,0.0,1.0
2024-08-30,29.8681,29.8681,29.8681,29.8681,90,29.8681,29.8681,29.8681,29.8681,90,0.0,1.0
2024-09-03,31.2693,31.2693,31.2693,31.2693,203,31.2693,31.2693,31.2693,31.2693,203,0.0,1.0
2024-09-04,31.207,31.25,31.207,31.25,443,31.207,31.25,31.207,31.25,443,0.0,1.0
2024-09-05,31.4014,31.4014,30.94,30.94,430,31.4014,31.4014,30.94,30.94,430,0.0,1.0
2024-09-06,32.4144,32.4144,32.4144,32.4144,212,32.4144,32.4144,32.4144,32.4144,212,0.0,1.0
2024-09-09,31.0818,31.0818,31.05,31.05,264,31.0818,31.0818,31.05,31.05,264,0.0,1.0
2024-09-10,31.6383,31.78,31.6383,31.78,328,31.6383,31.78,31.6383,31.78,328,0.0,1.0
2024-09-11,30.9477,32.426,30.9477,32.426,1202,30.9477,32.426,30.9477,32.426,1202,0.0,1.0
2024-09-12,30.4388,31.52,30.4388,31.52,289,30.4388,31.52,30.4388,31.52,289,0.0,1.0
2024-09-13,28.6514,28.75,28.6514,28.74,581,28.6514,28.75,28.6514,28.74,581,0.0,1.0
2024-09-16,28.0417,28.0417,28.0417,28.0417,52,28.0417,28.0417,28.0417,28.0417,52,0.0,1.0
2024-09-17,26.58,26.8505,26.29,26.29,1514,26.58,26.8505,26.29,26.29,1514,0.0,1.0
2024-09-18,26.2633,26.2633,25.38,25.38,964,26.2633,26.2633,25.38,25.38,964,0.0,1.0
2024-09-19,25.0459,25.0459,25.0459,25.0459,327,25.0459,25.0459,25.0459,25.0459,327,0.0,1.0
2024-09-20,25.0078,25.0078,25.0078,25.0078,507,25.0078,25.0078,25.0078,25.0078,507,0.0,1.0
2024-09-23,24.8483,25.01,24.8483,25.01,1514,24.8483,25.01,24.8483,25.01,1514,0.0,1.0
2024-09-24,23.5532,23.5532,23.5532,23.5532,82,23.5532,23.5532,23.5532,23.5532,82,0.0,1.0
2024-09-25,23.9761,23.9761,23.9761,23.9761,68,23.9761,23.9761,23.9761,23.9761,68,0.0,1.0
2024-09-26,22.1264,22.1264,22.06,22.06,322,22.1264,22.1264,22.06,22.06,322,0.0,1.0
2024-09-27,22.1666,22.1666,21.82,21.82,1059,22.1666,22.1666,21.82,21.82,1059,0.0,1.0
2024-09-30,22.8808,22.8808,22.8808,22.8808,147,22.8808,22.8808,22.8808,22.8808,147,0.0,1.0
2024-10-01,23.8398,24.24,23.5199,24.11,1301,23.8398,24.24,23.5199,24.11,1301,0.0,1.0
2024-10-02,23.9532,23.9532,23.9532,23.9532,28,23.9532,23.9532,23.9532,23.9532,28,0.0,1.0
2024-10-03,24.2514,24.85,24.2514,24.85,403,24.2514,24.85,24.2514,24.85,403,0.0,1.0
2024-10-04,22.3261,22.81,22.3261,22.731,1306,22.3261,22.81,22.3261,22.731,1306,0.0,1.0
2024-10-07,22.5262,22.9497,22.3,22.3,1046,22.5262,22.9497,22.3,22.3,1046,0.0,1.0
2024-10-08,21.821,21.821,21.48,21.82,1066,21.821,21.821,21.48,21.82,1066,0.0,1.0
2024-10-09,20.6244,20.7393,20.6244,20.7393,480,20.6244,20.7393,20.6244,20.7393,480,0.0,1.0
2024-10-10,20.94,20.94,20.87,20.87,925,20.94,20.94,20.87,20.87,925,0.0,1.0
2024-10-11,19.2731,20.5,19.25,20.5,974,19.2731,20.5,19.25,20.5,974,0.0,1.0
2024-10-14,19.31,19.42,19.31,19.38,1112,19.31,19.42,19.31,19.38,1112,0.0,1.0
2024-10-15,19.4129,19.4129,19.15,19.15,966,19.4129,19.4129,19.15,19.15,966,0.0,1.0
2024-10-16,18.4013,18.4013,18.4013,18.4013,218,18.4013,18.4013,18.4013,18.4013,218,0.0,1.0
2024-10-17,18.5485,18.5485,18.5485,18.5485,163,18.5485,18.5485,18.5485,18.5485,163,0.0,1.0
2024-10-18,18.3457,18.465,18.3457,18.4496,524,18.3457,18.465,18.3457,18.4496,524,0.0,1.0
2024-10-21,18.4265,18.68,18.41,18.68,673,18.4265,18.68,18.41,18.68,673,0.0,1.0
2024-10-22,18.3351,18.589,18.3351,18.589,349,18.3351,18.589,18.3351,18.589,349,0.0,1.0
2024-10-23,19.112,19.112,18.809,18.809,269,19.112,19.112,18.809,18.809,269,0.0,1.0
2024-10-24,19.05,19.091,19.04,19.04,772,19.05,19.091,19.04,19.04,772,0.0,1.0
2024-10-25,19.06,19.06,18.63,18.63,545,19.06,19.06,18.63,18.63,545,0.0,1.0
2024-10-28,18.2025,18.34,18.179,18.34,760,18.2025,18.34,18.179,18.34,760,0.0,1.0
2024-10-29,17.5702,17.85,17.45,17.85,553,17.5702,17.85,17.45,17.85,553,0.0,1.0
2024-10-30,17.5707,17.5707,17.44,17.44,268,17.5707,17.5707,17.44,17.44,268,0.0,1.0
2024-10-31,18.6371,18.64,17.9,17.9,3287,18.6371,18.64,17.9,17.9,3287,0.0,1.0
2024-11-01,18.28,18.4104,18.28,18.4104,1262,18.28,18.4104,18.28,18.4104,1262,0.0,1.0
2024-11-04,18.5612,18.5612,18.5612,18.5612,184,18.5612,18.5612,18.5612,18.5612,184,0.0,1.0
2024-11-05,17.8498,18.01,17.8498,18.01,323,17.8498,18.01,17.8498,18.01,323,0.0,1.0
2024-11-06,15.7021,16.72,15.7021,16.72,1977,15.7021,16.72,15.7021,16.72,1977,0.0,1.0
2024-11-07,15.7848,15.7848,15.7848,15.7848,814,15.7848,15.7848,15.7848,15.7848,814,0.0,1.0
2024-11-08,15.9578,15.9578,15.8625,15.8625,551,15.9578,15.9578,15.8625,15.8625,551,0.0,1.0
2024-11-11,15.09,15.61,15.09,15.61,1026,15.09,15.61,15.09,15.61,1026,0.0,1.0
2024-11-12,15.3455,15.54,15.3455,15.52,683,15.3455,15.54,15.3455,15.52,683,0.0,1.0
2024-11-13,15.2899,15.39,15.14,15.14,714,15.2899,15.39,15.14,15.14,714,0.0,1.0
2024-11-14,14.8289,14.8289,14.37,14.37,2819,14.8289,14.8289,14.37,14.37,2819,0.0,1.0
2024-11-15,14.6196,14.8,14.6196,14.725,1969,14.6196,14.8,14.6196,14.725,1969,0.0,1.0
2024-11-18,15.0989,15.24,15.09,15.24,1478,15.0989,15.24,15.09,15.24,1478,0.0,1.0
2024-11-19,15.0343,15.69,15.0343,15.69,968,15.0343,15.69,15.0343,15.69,968,0.0,1.0
2024-11-20,14.7649,14.7649,14.7649,14.7649,205,14.7649,14.7649,14.7649,14.7649,205,0.0,1.0
2024-11-21,14.4642,14.4642,14.4642,14.4642,173,14.4642,14.4642,14.4642,14.4642,173,0.0,1.0
2024-11-22,14.1137,14.25,14.1137,14.12,1121,14.1137,14.25,14.1137,14.12,1121,0.0,1.0
2024-11-25,13.4915,13.4915,13.49,13.49,1260,13.4915,13.4915,13.49,13.49,1260,0.0,1.0
2024-11-26,13.7199,13.7199,13.58,13.58,754,13.7199,13.7199,13.58,13.58,754,0.0,1.0
2024-11-27,13.81,13.81,13.7557,13.77,1836,13.81,13.81,13.7557,13.77,1836,0.0,1.0
2024-11-29,13.631,13.631,13.631,13.631,85,13.631,13.631,13.631,13.631,85,0.0,1.0
2024-12-02,13.3565,13.3565,13.34,13.35,715,13.3565,13.3565,13.34,13.35,715,0.0,1.0
2024-12-03,13.76,13.8,13.42,13.42,1747,13.76,13.8,13.42,13.42,1747,0.0,1.0
2024-12-04,13.16,13.45,13.16,13.41,918,13.16,13.45,13.16,13.41,918,0.0,1.0
2024-12-05,13.3869,13.3869,13.15,13.15,1650,13.3869,13.3869,13.15,13.15,1650,0.0,1.0
2024-12-06,13.2924,13.2924,13.21,13.22,1057,13.2924,13.2924,13.21,13.22,1057,0.0,1.0
2024-12-09,14.05,14.06,13.381,13.381,3299,14.05,14.06,13.381,13.381,3299,0.0,1.0
2024-12-10,13.91,13.91,13.5101,13.8,5172,13.91,13.91,13.5101,13.8,5172,0.0,1.0
2024-12-11,13.8768,13.8768,13.71,13.71,6920,13.8768,13.8768,13.71,13.71,6920,0.0,1.0
2024-12-12,14.2458,14.2458,13.84,13.84,1662,14.2458,14.2458,13.84,13.84,1662,0.0,1.0
2024-12-13,14.8866,14.8866,14.29,14.29,7200,14.8866,14.8866,14.29,14.29,7200,0.0,1.0
2024-12-16,15.1121,15.1715,14.81,14.88,9942,15.1121,15.1715,14.81,14.88,9942,0.0,1.0
2024-12-17,15.03,15.39,15.0085,15.24,2884,15.03,15.39,15.0085,15.24,2884,0.0,1.0
2024-12-18,16.1753,16.1753,14.56,14.56,2817,16.1753,16.1753,14.56,14.56,2817,0.0,1.0
2024-12-19,15.9912,15.9912,15.6142,15.6142,1458,15.9912,15.9912,15.6142,15.6142,1458,0.0,1.0
2024-12-20,15.1609,15.92,14.89,15.9,10932,15.1609,15.92,14.89,15.9,10932,0.0,1.0
2024-12-23,14.97,15.47,14.93,15.25,2479,14.97,15.47,14.93,15.25,2479,0.0,1.0
2024-12-24,14.6587,14.6799,14.6587,14.6799,556,14.6587,14.6799,14.6587,14.6799,556,0.0,1.0
2024-12-26,14.6139,14.8538,14.57,14.8538,721,14.6139,14.8538,14.57,14.8538,721,0.0,1.0
2024-12-27,15.1915,15.1994,15.18,15.1994,384,15.1915,15.1994,15.18,15.1994,384,0.0,1.0
2024-12-30,15.4716,16.0699,15.36,16.0699,1738,15.4716,16.0699,15.36,16.0699,1738,0.0,1.0
2024-12-31,15.6411,15.6411,15.6411,15.6411,147,15.6411,15.6411,15.6411,15.6411,147,0.0,1.0
2025-01-02,15.705,15.705,15.695,15.695,385,15.705,15.705,15.695,15.695,385,0.0,1.0
2025-01-03,15.3674,15.3674,15.3674,15.3674,67,15.3674,15.3674,15.3674,15.3674,67,0.0,1.0
2025-01-06,14.9951,14.9951,14.66,14.66,1153,14.9951,14.9951,14.66,14.66,1153,0.0,1.0
2025-01-07,15.2958,15.35,15.29,15.29,1111,15.2958,15.35,15.29,15.29,1111,0.0,1.0
2025-01-08,15.4707,15.68,15.4707,15.68,201,15.4707,15.68,15.4707,15.68,201,0.0,1.0
2025-01-10,15.37,15.37,15.25,15.37,984,15.37,15.37,15.25,15.37,984,0.0,1.0
2025-01-13,15.6946,15.9365,15.6946,15.9365,1400,15.6946,15.9365,15.6946,15.9365,1400,0.0,1.0
2025-01-14,15.3826,15.3826,15.3826,15.3826,284,15.3826,15.3826,15.3826,15.3826,284,0.0,1.0
2025-01-15,14.9862,14.9862,14.5,14.5,792,14.9862,14.9862,14.5,14.5,792,0.0,1.0
2025-01-16,14.7488,14.9601,14.64,14.9601,1351,14.7488,14.9601,14.64,14.9601,1351,0.0,1.0
2025-01-17,14.5757,14.5757,14.5757,14.5757,198,14.5757,14.5757,14.5757,14.5757,198,0.0,1.0
2025-01-21,14.3796,14.3796,14.3796,14.3796,269,14.3796,14.3796,14.3796,14.3796,269,0.0,1.0
2025-01-22,14.8588,14.8588,14.8588,14.8588,330,14.8588,14.8588,14.8588,14.8588,330,0.0,1.0
2025-01-23,14.6658,15.18,14.6658,15.18,1039,14.6658,15.18,14.6658,15.18,1039,0.0,1.0
2025-01-24,14.8951,14.8951,14.8951,14.8951,7,14.8951,14.8951,14.8951,14.8951,7,0.0,1.0
2025-01-27,14.6247,14.69,14.53,14.6899,607,14.6247,14.69,14.53,14.6899,607,0.0,1.0
2025-01-28,14.1656,14.1656,14.1656,14.1656,159,14.1656,14.1656,14.1656,14.1656,159,0.0,1.0
2025-01-29,14.1007,14.17,14.05,14.05,878,14.1007,14.17,14.05,14.05,878,0.0,1.0
2025-01-30,13.73,13.78,13.64,13.64,1771,13.73,13.78,13.64,13.64,1771,0.0,1.0
2025-01-31,14.1734,14.1734,14.0208,14.0208,825,14.1734,14.1734,14.0208,14.0208,825,0.0,1.0
2025-02-03,14.4189,14.88,14.32,14.88,1716,14.4189,14.88,14.32,14.88,1716,0.0,1.0
2025-02-04,13.99,13.99,13.96,13.96,943,13.99,13.99,13.96,13.96,943,0.0,1.0
2025-02-05,14.5843,14.66,14.27,14.44,1220,14.5843,14.66,14.27,14.44,1220,0.0,1.0
2025-02-06,13.64,13.97,13.64,13.97,2539,13.64,13.97,13.64,13.97,2539,0.0,1.0
2025-02-07,13.0952,13.0952,12.78,13.05,5009,13.0952,13.0952,12.78,13.05,5009,0.0,1.0
2025-02-10,13.0991,13.2052,13.0772,13.0772,865,13.0991,13.2052,13.0772,13.0772,865,0.0,1.0
2025-02-11,13.7098,13.73,13.582,13.582,1365,13.7098,13.73,13.582,13.582,1365,0.0,1.0
2025-02-12,13.2005,13.85,13.18,13.85,4458,13.2005,13.85,13.18,13.85,4458,0.0,1.0
2025-02-13,13.01,13.48,12.96,12.96,6105,13.01,13.48,12.96,12.96,6105,0.0,1.0
2025-02-14,12.4286,12.4286,12.4286,12.4286,105,12.4286,12.4286,12.4286,12.4286,105,0.0,1.0
2025-02-18,12.2038,12.4,12.14,12.4,2030,12.2038,12.4,12.14,12.4,2030,0.0,1.0
2025-02-19,12.1748,12.18,12.1506,12.1506,4369,12.1748,12.18,12.1506,12.1506,4369,0.0,1.0
2025-02-20,12.6681,12.6681,12.6681,12.6681,669,12.6681,12.6681,12.6681,12.6681,669,0.0,1.0
2025-02-21,14.0186,14.1,12.67,12.67,20526,14.0186,14.1,12.67,12.67,20526,0.0,1.0
2025-02-24,13.85,14.2298,13.6,13.6,15015,13.85,14.2298,13.6,13.6,15015,0.0,1.0
2025-02-25,14.1661,14.73,13.95,13.95,6409,14.1661,14.73,13.95,13.95,6409,0.0,1.0
2025-02-26,13.85,13.93,13.36,13.4,6063,13.85,13.93,13.36,13.4,6063,0.0,1.0
2025-02-27,14.7252,14.7252,13.91,14.05,6571,14.7252,14.7252,13.91,14.05,6571,0.0,1.0
2025-02-28,14.0979,14.5199,14.0979,14.49,2575,14.0979,14.5199,14.0979,14.49,2575,0.0,1.0
2025-03-03,14.84,14.84,13.44,13.74,6252,14.84,14.84,13.44,13.74,6252,0.0,1.0
2025-03-04,15.9134,16.65,15.275,16.25,6337,15.9134,16.65,15.275,16.25,6337,0.0,1.0
2025-03-05,15.1732,15.99,15.1732,15.99,3579,15.1732,15.99,15.1732,15.99,3579,0.0,1.0
2025-03-06,16.94,16.95,15.66,15.79,6089,16.94,16.95,15.66,15.79,6089,0.0,1.0
2025-03-07,17.16,18.37,17.0953,17.56,6301,17.16,18.37,17.0953,17.56,6301,0.0,1.0
2025-03-10,19.1,19.59,17.96,17.96,17416,19.1,19.59,17.96,17.96,17416,0.0,1.0
2025-03-11,20.74,21.68,19.41,19.41,24953,20.74,21.68,19.41,19.41,24953,0.0,1.0
2025-03-12,20.99,21.79,20.13,20.13,21175,20.99,21.79,20.13,20.13,21175,0.0,1.0
2025-03-13,22.5315,22.789,20.75,21.21,19158,22.5315,22.789,20.75,21.21,19158,0.0,1.0
2025-03-14,20.27,21.48,20.27,21.48,14863,20.27,21.48,20.27,21.48,14863,0.0,1.0
2025-03-17,19.06,20.275,18.6204,20.27,11953,19.06,20.275,18.6204,20.27,11953,0.0,1.0
2025-03-18,20.3831,20.56,20.16,20.16,5293,20.3831,20.56,20.16,20.16,5293,0.0,1.0
2025-03-19,18.72,19.683,18.2001,19.683,8118,18.72,19.683,18.2001,19.683,8118,0.0,1.0
2025-03-20,18.91,18.91,18.33,18.64,5583,18.91,18.91,18.33,18.64,5583,0.0,1.0
2025-03-21,18.5802,19.86,18.5802,19.86,3551,18.5802,19.86,18.5802,19.86,3551,0.0,1.0
2025-03-24,17.57,18.04,17.56,18.04,8213,17.57,18.04,17.56,18.04,8213,0.0,1.0
2025-03-25,17.5634,17.6782,17.49,17.52,2972,17.5634,17.6782,17.49,17.52,2972,0.0,1.0
2025-03-26,18.0597,18.0597,18.055,18.055,724,18.0597,18.0597,18.055,18.055,724,0.0,1.0
2025-03-27,18.6563,18.715,18.49,18.6,2285,18.6563,18.715,18.49,18.6,2285,0.0,1.0
2025-03-28,20.5,20.6295,19.45,19.45,6321,20.5,20.6295,19.45,19.45,6321,0.0,1.0
2025-03-31,20.72,22.84,20.6404,22.17,20673,20.72,22.84,20.6404,22.17,20673,0.0,1.0
2025-04-01,20.88,21.92,20.88,21.52,9192,20.88,21.92,20.88,21.52,9192,0.0,1.0
2025-04-02,19.6685,20.97,19.43,20.97,13479,19.6685,20.97,19.43,20.97,13479,0.0,1.0
2025-04-03,24.9551,24.96,22.94,23.0,24887,24.9551,24.96,22.94,23.0,24887,0.0,1.0
2025-04-04,28.85,30.0,27.3,28.05,26862,28.85,30.0,27.3,28.05,26862,0.0,1.0
2025-04-07,29.33,33.47,25.19,32.46,48231,29.33,33.47,25.19,32.46,48231,0.0,1.0
2025-04-08,31.19,31.63,25.0301,25.371,13067,31.19,31.63,25.0301,25.371,13067,0.0,1.0
2025-04-09,17.2396,31.52,16.8099,31.52,36768,17.2396,31.52,16.8099,31.52,36768,0.0,1.0
2025-04-10,20.7,21.56,18.9399,19.13,25312,20.7,21.56,18.9399,19.13,25312,0.0,1.0
2025-04-11,19.9189,21.6,19.751,21.07,14985,19.9189,21.6,19.751,21.07,14985,0.0,1.0
2025-04-14,20.003,20.204,18.96,18.96,6045,20.003,20.204,18.96,18.96,6045,0.0,1.0
2025-04-15,19.42,19.569,19.239,19.569,9111,19.42,19.569,19.239,19.569,9111,0.0,1.0
2025-04-16,20.34,20.98,19.42,19.71,10766,20.34,20.98,19.42,19.71,10766,0.0,1.0
2025-04-17,19.61,20.28,19.2508,20.25,6879,19.61,20.28,19.2508,20.25,6879,0.0,1.0
2025-04-21,21.06,21.62,20.15,20.15,12566,21.06,21.62,20.15,20.15,12566,0.0,1.0
2025-04-22,19.09,20.23,19.03,20.23,11785,19.09,20.23,19.03,20.23,11785,0.0,1.0
2025-04-23,17.9671,17.9671,15.59,16.95,11927,17.9671,17.9671,15.59,16.95,11927,0.0,1.0
2025-04-24,16.6116,18.18,16.56,18.179,4595,16.6116,18.18,16.56,18.179,4595,0.0,1.0
2025-04-25,16.5505,16.92,16.4,16.51,4037,16.5505,16.92,16.4,16.51,4037,0.0,1.0
2025-04-28,16.17,16.45,15.89,16.45,2884,16.17,16.45,15.89,16.45,2884,0.0,1.0
2025-04-29,15.83,16.41,15.83,16.41,5023,15.83,16.41,15.83,16.41,5023,0.0,1.0
2025-04-30,15.8899,17.57,15.8899,17.45,6781,15.8899,17.57,15.8899,17.45,6781,0.0,1.0
2025-05-01,15.56,15.56,15.2,15.25,4664,15.56,15.56,15.2,15.25,4664,0.0,1.0
2025-05-02,13.9353,14.6899,13.795,14.6899,7583,13.9353,14.6899,13.795,14.6899,7583,0.0,1.0
2025-05-05,13.78,13.94,13.359,13.94,10450,13.78,13.94,13.359,13.94,10450,0.0,1.0
2025-05-06,14.05,14.05,13.81,14.01,3161,14.05,14.05,13.81,14.01,3161,0.0,1.0
2025-05-07,13.3535,13.6,13.15,13.6,5483,13.3535,13.6,13.15,13.6,5483,0.0,1.0
2025-05-08,12.6279,13.04,12.3287,13.04,10359,12.6279,13.04,12.3287,13.04,10359,0.0,1.0
2025-05-09,12.4932,12.7,12.44,12.44,2359,12.4932,12.7,12.44,12.44,2359,0.0,1.0
2025-05-12,10.73,11.08,10.73,11.05,32562,10.73,11.08,10.73,11.05,32562,0.0,1.0
2025-05-13,9.9557,10.71,9.94,10.71,5462,9.9557,10.71,9.94,10.71,5462,0.0,1.0
2025-05-14,10.1726,10.21,9.929,9.95,5876,10.1726,10.21,9.929,9.95,5876,0.0,1.0
2025-05-15,10.43,10.59,10.26,10.3,5954,10.43,10.59,10.26,10.3,5954,0.0,1.0
2025-05-16,9.9603,10.29,9.93,10.259,2533,9.9603,10.29,9.93,10.259,2533,0.0,1.0
2025-05-19,10.0258,10.0705,10.005,10.0705,973,10.0258,10.0705,10.005,10.0705,973,0.0,1.0
2025-05-20,10.5324,10.61,10.24,10.24,5662,10.5324,10.61,10.24,10.24,5662,0.0,1.0
2025-05-21,11.49,11.6099,10.83,10.83,22020,11.49,11.6099,10.83,10.83,22020,0.0,1.0
2025-05-22,11.3,11.52,11.159,11.5,3922,11.3,11.52,11.159,11.5,3922,0.0,1.0
2025-05-23,11.5082,11.63,11.449,11.63,3555,11.5082,11.63,11.449,11.63,3555,0.0,1.0
2025-05-27,10.4,10.96,10.33,10.96,17858,10.4,10.96,10.33,10.96,17858,0.0,1.0
2025-05-28,10.6485,10.6621,10.365,10.37,1744,10.6485,10.6621,10.365,10.37,1744,0.0,1.0
2025-05-29,10.7984,10.921,10.7044,10.875,3300,10.7984,10.921,10.7044,10.875,3300,0.0,1.0
2025-05-30,10.7733,10.93,10.731,10.92,2400,10.7733,10.93,10.731,10.92,2400,0.0,1.0
2025-06-02,10.7915,11.0774,10.7901,10.84,4377,10.7915,11.0774,10.7901,10.84,4377,0.0,1.0
2025-06-03,10.5991,10.5991,10.47,10.491,2464,10.5991,10.5991,10.47,10.491,2464,0.0,1.0
2025-06-04,10.5721,10.62,10.52,10.62,3868,10.5721,10.62,10.52,10.62,3868,0.0,1.0
2025-06-05,10.5027,10.57,10.38,10.4,3544,10.5027,10.57,10.38,10.4,3544,0.0,1.0
2025-06-06,9.9035,10.125,9.9001,10.01,8057,9.9035,10.125,9.9001,10.01,8057,0.0,1.0
2025-06-09,9.753,9.79,9.6502,9.75,10584,9.753,9.79,9.6502,9.75,10584,0.0,1.0
2025-06-10,9.663,9.77,9.59,9.75,3894,9.663,9.77,9.59,9.75,3894,0.0,1.0
2025-06-11,10.0551,10.14,9.6,9.62,9471,10.0551,10.14,9.6,9.62,9471,0.0,1.0
2025-06-12,10.34,10.38,10.195,10.355,17365,10.34,10.38,10.195,10.355,17365,0.0,1.0
2025-06-13,11.26,11.39,10.825,10.98,66943,11.26,11.39,10.825,10.98,66943,0.0,1.0
2025-06-16,10.37,10.73,10.335,10.695,10616,10.37,10.73,10.335,10.695,10616,0.0,1.0
2025-06-17,10.91,10.955,10.51,10.61,10870,10.91,10.955,10.51,10.61,10870,0.0,1.0
2025-06-18,10.83,10.89,10.5402,10.84,6426,10.83,10.89,10.5402,10.84,6426,0.0,1.0
2025-06-20,10.7355,10.8396,10.475,10.7,3225,10.7355,10.8396,10.475,10.7,3225,0.0,1.0
2025-06-23,10.3627,11.4764,10.35,10.98,41382,10.3627,11.4764,10.35,10.98,41382,0.0,1.0
2025-06-24,9.31,9.78,9.3,9.78,11008,9.31,9.78,9.3,9.78,11008,0.0,1.0
2025-06-25,9.6441,9.68,9.4201,9.4201,7428,9.6441,9.68,9.4201,9.4201,7428,0.0,1.0
2025-06-26,9.0396,9.47,8.96,9.37,7427,9.0396,9.47,8.96,9.37,7427,0.0,1.0
2025-06-27,8.73,9.08,8.72,9.08,5882,8.73,9.08,8.72,9.08,5882,0.0,1.0
2025-06-30,8.54,8.72,8.54,8.56,10458,8.54,8.72,8.54,8.56,10458,0.0,1.0
2025-07-01,8.2283,8.64,8.215,8.64,5270,8.2283,8.64,8.215,8.64,5270,0.0,1.0
2025-07-02,8.0673,8.21,8.0599,8.21,4211,8.0673,8.21,8.0599,8.21,4211,0.0,1.0
2025-07-03,7.8,7.9,7.7498,7.9,7987,7.8,7.9,7.7498,7.9,7987,0.0,1.0
2025-07-07,7.7631,7.94,7.61,7.94,3106,7.7631,7.94,7.61,7.94,3106,0.0,1.0
2025-07-08,7.7291,7.7465,7.55,7.55,2082,7.7291,7.7465,7.55,7.55,2082,0.0,1.0
2025-07-09,7.82,7.845,7.63,7.63,1650,7.82,7.845,7.63,7.63,1650,0.0,1.0
2025-07-10,7.05,7.49,7.03,7.49,6522,7.05,7.49,7.03,7.49,6522,0.0,1.0
2025-07-11,7.3424,7.3424,7.2808,7.3075,1569,7.3424,7.3424,7.2808,7.3075,1569,0.0,1.0
2025-07-14,7.19,7.4,7.19,7.375,2679,7.19,7.4,7.19,7.375,2679,0.0,1.0
2025-07-15,7.54,7.54,7.13,7.13,2919,7.54,7.54,7.13,7.13,2919,0.0,1.0
2025-07-16,7.5095,7.669,7.36,7.51,6440,7.5095,7.669,7.36,7.51,6440,0.0,1.0
2025-07-17,7.27,7.37,7.24,7.37,2261,7.27,7.37,7.24,7.37,2261,0.0,1.0
2025-07-18,7.259,7.3,7.2365,7.3,635,7.259,7.3,7.2365,7.3,635,0.0,1.0
2025-07-21,7.32,7.32,7.18,7.18,2011,7.32,7.32,7.18,7.18,2011,0.0,1.0
2025-07-22,7.1445,7.46,7.1445,7.35,3193,7.1445,7.46,7.1445,7.35,3193,0.0,1.0
2025-07-23,7.1057,7.11,7.01,7.03,3528,7.1057,7.11,7.01,7.03,3528,0.0,1.0
2025-07-24,7.3876,7.3876,7.1,7.1,9544,7.3876,7.3876,7.1,7.1,9544,0.0,1.0
2025-07-25,7.2711,7.45,7.2711,7.45,3878,7.2711,7.45,7.2711,7.45,3878,0.0,1.0
2025-07-28,7.2867,7.32,7.22,7.22,3010,7.2867,7.32,7.22,7.22,3010,0.0,1.0
2025-07-29,7.7193,7.7199,7.4267,7.4267,11367,7.7193,7.7199,7.4267,7.4267,11367,0.0,1.0
2025-07-30,7.72,7.895,7.64,7.83,11617,7.72,7.895,7.64,7.83,11617,0.0,1.0
2025-07-31,8.04,8.0538,7.705,7.705,5642,8.04,8.0538,7.705,7.705,5642,0.0,1.0
2025-08-01,8.57,8.865,8.5656,8.66,14994,8.57,8.865,8.5656,8.66,14994,0.0,1.0
2025-08-04,8.08,8.33,8.08,8.329,9357,8.08,8.33,8.08,8.329,9357,0.0,1.0
2025-08-05,8.12,8.24,8.09,8.2355,3167,8.12,8.24,8.09,8.2355,3167,0.0,1.0
2025-08-06,8.14,8.3396,8.09,8.2594,9744,8.14,8.3396,8.09,8.2594,9744,0.0,1.0
2025-08-07,8.3034,8.5495,8.03,8.03,15778,8.3034,8.5495,8.03,8.03,15778,0.0,1.0
2025-08-08,8.5492,8.55,8.3,8.3,1420,8.5492,8.55,8.3,8.3,1420,0.0,1.0
2025-08-11,8.599,8.5998,8.4598,8.47,2183,8.599,8.5998,8.4598,8.47,2183,0.0,1.0
2025-08-12,7.5966,8.1,7.5966,8.05,7322,7.5966,8.1,7.5966,8.05,7322,0.0,1.0
2025-08-13,7.31,7.54,7.31,7.54,5724,7.31,7.54,7.31,7.54,5724,0.0,1.0
2025-08-14,7.41,7.56,7.4,7.56,8326,7.41,7.56,7.4,7.56,8326,0.0,1.0
2025-08-15,7.35,7.35,7.23,7.3,8409,7.35,7.35,7.23,7.3,8409,0.0,1.0
2025-08-18,7.139,7.43,7.1302,7.43,3563,7.139,7.43,7.1302,7.43,3563,0.0,1.0
2025-08-19,7.109,7.15,7.0,7.12,6733,7.109,7.15,7.0,7.12,6733,0.0,1.0
2025-08-20,7.3027,7.485,7.1897,7.19,12353,7.3027,7.485,7.1897,7.19,12353,0.0,1.0
2025-08-21,7.3609,7.549,7.36,7.549,7079,7.3609,7.549,7.36,7.549,7079,0.0,1.0
2025-08-22,6.5051,6.9,6.5051,6.9,22971,6.5051,6.9,6.5051,6.9,22971,0.0,1.0
2025-08-25,6.6658,6.6663,6.525,6.56,4019,6.6658,6.6663,6.525,6.56,4019,0.0,1.0
2025-08-26,6.5342,6.6469,6.5342,6.6216,2936,6.5342,6.6469,6.5342,6.6216,2936,0.0,1.0
2025-08-27,6.481,6.52,6.46,6.51,1252,6.481,6.52,6.46,6.51,1252,0.0,1.0
2025-08-28,6.3721,6.54,6.3721,6.38,3387,6.3721,6.54,6.3721,6.38,3387,0.0,1.0
2025-08-29,6.5103,6.63,6.5103,6.62,10628,6.5103,6.63,6.5103,6.62,10628,0.0,1.0
2025-09-02,6.73,6.9419,6.71,6.8,9384,6.73,6.9419,6.71,6.8,9384,0.0,1.0
2025-09-03,6.73,6.779,6.46,6.46,9995,6.73,6.779,6.46,6.46,9995,0.0,1.0
2025-09-04,6.7346,6.8298,6.71,6.8,4287,6.7346,6.8298,6.71,6.8,4287,0.0,1.0
2025-09-05,6.87,6.94,6.778,6.778,7041,6.87,6.94,6.778,6.778,7041,0.0,1.0
2025-09-08,6.68,6.87,6.68,6.87,6276,6.68,6.87,6.68,6.87,6276,0.0,1.0
2025-09-09,6.78,6.79,6.72,6.72,6027,6.78,6.79,6.72,6.72,6027,0.0,1.0
2025-09-10,6.89,6.99,6.7108,6.7265,10210,6.89,6.99,6.7108,6.7265,10210,0.0,1.0
2025-09-11,6.65,6.7663,6.6,6.7,6100,6.65,6.7663,6.6,6.7,6100,0.0,1.0
2025-09-12,6.82,6.82,6.6932,6.7,1750,6.82,6.82,6.6932,6.7,1750,0.0,1.0
2025-09-15,6.81,6.8765,6.74,6.75,18793,6.81,6.8765,6.74,6.75,18793,0.0,1.0
2025-09-16,6.933,7.09,6.89,6.89,3982,6.933,7.09,6.89,6.89,3982,0.0,1.0
2025-09-17,6.96,7.1,6.795,6.93,6605,6.96,7.1,6.795,6.93,6605,0.0,1.0
2025-09-18,6.87,6.94,6.86,6.88,4712,6.87,6.94,6.86,6.88,4712,0.0,1.0
2025-09-19,6.7,6.9,6.7,6.9,4531,6.7,6.9,6.7,6.9,4531,0.0,1.0
2025-09-22,6.83,6.84,6.8,6.83,3734,6.83,6.84,6.8,6.83,3734,0.0,1.0
2025-09-23,6.8613,6.8613,6.66,6.69,2307,6.8613,6.8613,6.66,6.69,2307,0.0,1.0
2025-09-24,6.9872,7.03,6.86,6.86,4470,6.9872,7.03,6.86,6.86,4470,0.0,1.0
2025-09-25,7.1613,7.2,7.09,7.2,6613,7.1613,7.2,7.09,7.2,6613,0.0,1.0
2025-09-26,7.0116,7.15,7.0116,7.15,4559,7.0116,7.15,7.0116,7.15,4559,0.0,1.0
2025-09-29,6.97,7.08,6.9,6.99,11021,6.97,7.08,6.9,6.99,11021,0.0,1.0
2025-09-30,7.2689,7.405,7.029,7.04,17954,7.2689,7.405,7.029,7.04,17954,0.0,1.0
2025-10-01,7.45,7.45,7.2799,7.28,16277,7.45,7.45,7.2799,7.28,16277,0.0,1.0
2025-10-02,7.26,7.52,7.25,7.3709,3205,7.26,7.52,7.25,7.3709,3205,0.0,1.0
2025-10-03,7.3235,7.3235,7.1501,7.23,10695,7.3235,7.3235,7.1501,7.23,10695,0.0,1.0
2025-10-06,7.1,7.34,6.99,7.26,4931,7.1,7.34,6.99,7.26,4931,0.0,1.0
2025-10-07,7.46,7.59,7.31,7.31,11983,7.46,7.59,7.31,7.31,11983,0.0,1.0
2025-10-08,7.51,7.562,7.42,7.552,3754,7.51,7.562,7.42,7.552,3754,0.0,1.0
2025-10-09,7.6353,7.64,7.41,7.41,5102,7.6353,7.64,7.41,7.41,5102,0.0,1.0
2025-10-10,8.149,8.149,7.53,7.537,25195,8.149,8.149,7.53,7.537,25195,0.0,1.0
2025-10-13,7.87,7.93,7.7699,7.9,20638,7.87,7.93,7.7699,7.9,20638,0.0,1.0
2025-10-14,7.35,8.12,7.21,8.04,30997,7.35,8.12,7.21,8.04,30997,0.0,1.0
2025-10-15,7.3909,7.51,7.15,7.155,13091,7.3909,7.51,7.15,7.155,13091,0.0,1.0
2025-10-16,7.94,8.0913,7.48,7.635,15908,7.94,8.0913,7.48,7.635,15908,0.0,1.0
2025-10-17,7.86,7.946,7.74,7.946,13951,7.86,7.946,7.74,7.946,13951,0.0,1.0
2025-10-20,7.4,7.63,7.3345,7.63,7369,7.4,7.63,7.3345,7.63,7369,0.0,1.0
2025-10-21,7.0765,7.4,7.0765,7.4,9750,7.0765,7.4,7.0765,7.4,9750,0.0,1.0
2025-10-22,7.308,7.34,7.11,7.13,9416,7.308,7.34,7.11,7.13,9416,0.0,1.0
2025-10-23,7.28,7.37,7.15,7.15,3158,7.28,7.37,7.15,7.15,3158,0.0,1.0
2025-10-24,7.1105,7.12,7.06,7.06,537,7.1105,7.12,7.06,7.06,537,0.0,1.0
2025-10-27,6.97,7.0099,6.97,6.97,3537,6.97,7.0099,6.97,6.97,3537,0.0,1.0
2025-10-28,7.5431,7.55,7.24,7.2816,29712,7.5431,7.55,7.24,7.2816,29712,0.0,1.0
2025-10-29,7.6899,7.75,7.5299,7.64,5983,7.6899,7.75,7.5299,7.64,5983,0.0,1.0
2025-10-30,7.738,7.7497,7.38,7.7497,9864,7.738,7.7497,7.38,7.7497,9864,0.0,1.0
2025-10-31,7.556,7.7101,7.5105,7.69,4022,7.556,7.7101,7.5105,7.69,4022,0.0,1.0
2025-11-03,7.4174,7.77,7.4174,7.6,15920,7.4174,7.77,7.4174,7.6,15920,0.0,1.0
2025-11-04,8.2512,8.3,8.02,8.03,14706,8.2512,8.3,8.02,8.03,14706,0.0,1.0
2025-11-05,7.8853,8.18,7.7201,8.1695,10454,7.8853,8.18,7.7201,8.1695,10454,0.0,1.0
2025-11-06,8.12,8.1901,7.86,8.01,15568,8.12,8.1901,7.86,8.01,15568,0.0,1.0
2025-11-07,7.55,8.17,7.48,8.17,17960,7.55,8.17,7.48,8.17,17960,0.0,1.0
2025-11-10,7.3299,7.4895,7.2209,7.28,9489,7.3299,7.4895,7.2209,7.28,9489,0.0,1.0
2025-11-11,7.3191,7.4,7.22,7.33,8896,7.3191,7.4,7.22,7.33,8896,0.0,1.0
2025-11-12,7.0186,7.16,6.97,7.07,11742,7.0186,7.16,6.97,7.07,11742,0.0,1.0
2025-11-13,7.5781,7.5781,7.15,7.24,2883,7.5781,7.5781,7.15,7.24,2883,0.0,1.0
2025-11-14,7.7957,7.925,7.63,7.88,14376,7.7957,7.925,7.63,7.88,14376,0.0,1.0
2025-11-17,8.4203,8.539,7.85,7.85,7696,8.4203,8.539,7.85,7.85,7696,0.0,1.0
2025-11-18,8.3324,8.5701,8.29,8.5,9838,8.3324,8.5701,8.29,8.5,9838,0.0,1.0
2025-11-19,8.5416,8.6,8.3,8.3472,9808,8.5416,8.6,8.3,8.3472,9808,0.0,1.0
2025-11-20,9.1977,9.1977,8.31,8.31,10350,9.1977,9.1977,8.31,8.31,10350,0.0,1.0
2025-11-21,8.3533,8.9601,8.255,8.9601,8264,8.3533,8.9601,8.255,8.9601,8264,0.0,1.0
2025-11-24,8.277,8.28,8.13,8.28,1352,8.277,8.28,8.13,8.28,1352,0.0,1.0
2025-11-25,7.72,7.74,7.59,7.64,3877,7.72,7.74,7.59,7.64,3877,0.0,1.0
2025-11-26,7.47,7.5,7.32,7.5,5895,7.47,7.5,7.32,7.5,5895,0.0,1.0