date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-27,9.68,9.7,9.64,9.64,433,9.68,9.7,9.64,9.64,433,0.0,1.0
2021-09-28,9.68,9.68,9.68,9.68,0,9.68,9.68,9.68,9.68,0,0.0,1.0
2021-09-29,9.68,9.68,9.68,9.68,0,9.68,9.68,9.68,9.68,0,0.0,1.0
2021-09-30,9.71,9.71,9.69,9.69,5466,9.71,9.71,9.69,9.69,5466,0.0,1.0
2021-10-01,9.71,9.71,9.71,9.71,4,9.71,9.71,9.71,9.71,4,0.0,1.0
2021-10-04,9.71,9.84,9.71,9.84,1474,9.71,9.84,9.71,9.84,1474,0.0,1.0
2021-10-05,9.76,9.79,9.72,9.79,1184,9.76,9.79,9.72,9.79,1184,0.0,1.0
2021-10-06,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2021-10-07,9.73,9.79,9.7,9.79,19858,9.73,9.79,9.7,9.79,19858,0.0,1.0
2021-10-08,9.73,9.73,9.73,9.73,119,9.73,9.73,9.73,9.73,119,0.0,1.0
2021-10-11,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2021-10-12,9.73,9.73,9.73,9.73,25,9.73,9.73,9.73,9.73,25,0.0,1.0
2021-10-13,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2021-10-14,9.72,9.86,9.68,9.86,1670,9.72,9.86,9.68,9.86,1670,0.0,1.0
2021-10-15,9.715,9.715,9.6814,9.6814,486,9.715,9.715,9.6814,9.6814,486,0.0,1.0
2021-10-18,9.715,9.715,9.715,9.715,4,9.715,9.715,9.715,9.715,4,0.0,1.0
2021-10-19,9.715,9.715,9.715,9.715,10,9.715,9.715,9.715,9.715,10,0.0,1.0
2021-10-20,9.715,9.715,9.715,9.715,12,9.715,9.715,9.715,9.715,12,0.0,1.0
2021-10-21,9.715,9.715,9.715,9.715,0,9.715,9.715,9.715,9.715,0,0.0,1.0
2021-10-22,9.7,9.72,9.68,9.68,5228,9.7,9.72,9.68,9.68,5228,0.0,1.0
2021-10-25,9.69,9.7,9.68,9.68,150663,9.69,9.7,9.68,9.68,150663,0.0,1.0
2021-10-26,9.695,9.72,9.69,9.7,249773,9.695,9.72,9.69,9.7,249773,0.0,1.0
2021-10-27,9.72,9.72,9.68,9.68,7167,9.72,9.72,9.68,9.68,7167,0.0,1.0
2021-10-28,9.7,9.72,9.68,9.72,5864,9.7,9.72,9.68,9.72,5864,0.0,1.0
2021-10-29,9.67,9.7,9.67,9.7,303,9.67,9.7,9.67,9.7,303,0.0,1.0
2021-11-01,9.67,9.67,9.67,9.67,102,9.67,9.67,9.67,9.67,102,0.0,1.0
2021-11-02,9.67,9.67,9.67,9.67,160,9.67,9.67,9.67,9.67,160,0.0,1.0
2021-11-03,9.68,9.7,9.68,9.68,504748,9.68,9.7,9.68,9.68,504748,0.0,1.0
2021-11-04,9.7,9.7,9.7,9.7,141,9.7,9.7,9.7,9.7,141,0.0,1.0
2021-11-05,9.7,9.7,9.69,9.7,538,9.7,9.7,9.69,9.7,538,0.0,1.0
2021-11-08,9.72,9.72,9.68,9.69,550898,9.72,9.72,9.68,9.69,550898,0.0,1.0
2021-11-09,9.71,9.71,9.69,9.71,159459,9.71,9.71,9.69,9.71,159459,0.0,1.0
2021-11-10,9.77,9.77,9.68,9.69,307475,9.77,9.77,9.68,9.69,307475,0.0,1.0
2021-11-11,9.71,9.73,9.69,9.7,106379,9.71,9.73,9.69,9.7,106379,0.0,1.0
2021-11-12,9.69,9.715,9.69,9.7,45211,9.69,9.715,9.69,9.7,45211,0.0,1.0
2021-11-15,9.69,9.69,9.69,9.69,3,9.69,9.69,9.69,9.69,3,0.0,1.0
2021-11-16,9.69,9.69,9.69,9.69,10,9.69,9.69,9.69,9.69,10,0.0,1.0
2021-11-17,9.73,9.73,9.7,9.72,7681,9.73,9.73,9.7,9.72,7681,0.0,1.0
2021-11-18,9.73,9.73,9.7,9.71,109153,9.73,9.73,9.7,9.71,109153,0.0,1.0
2021-11-19,9.71,9.71,9.68,9.7,40365,9.71,9.71,9.68,9.7,40365,0.0,1.0
2021-11-22,9.71,9.71,9.7,9.7,1300,9.71,9.71,9.7,9.7,1300,0.0,1.0
2021-11-23,9.71,9.71,9.68,9.71,9269,9.71,9.71,9.68,9.71,9269,0.0,1.0
2021-11-24,9.7,9.71,9.7,9.7,6635,9.7,9.71,9.7,9.7,6635,0.0,1.0
2021-11-26,9.72,9.72,9.7,9.7,15904,9.72,9.72,9.7,9.7,15904,0.0,1.0
2021-11-29,9.72,9.72,9.72,9.72,163,9.72,9.72,9.72,9.72,163,0.0,1.0
2021-11-30,9.8,9.8,9.7,9.7,17256,9.8,9.8,9.7,9.7,17256,0.0,1.0
2021-12-01,9.8,9.8,9.7,9.7,13701,9.8,9.8,9.7,9.7,13701,0.0,1.0
2021-12-02,9.79,9.82,9.76,9.8,2194,9.79,9.82,9.76,9.8,2194,0.0,1.0
2021-12-03,9.8,9.8,9.8,9.8,100,9.8,9.8,9.8,9.8,100,0.0,1.0
2021-12-06,9.8,9.8,9.8,9.8,101,9.8,9.8,9.8,9.8,101,0.0,1.0
2021-12-07,9.8,9.8,9.8,9.8,192,9.8,9.8,9.8,9.8,192,0.0,1.0
2021-12-08,9.71,9.75,9.7,9.75,72504,9.71,9.75,9.7,9.75,72504,0.0,1.0
2021-12-09,9.71,9.71,9.71,9.71,44,9.71,9.71,9.71,9.71,44,0.0,1.0
2021-12-10,9.71,9.71,9.71,9.71,32,9.71,9.71,9.71,9.71,32,0.0,1.0
2021-12-13,9.7,9.76,9.69,9.7,268967,9.7,9.76,9.69,9.7,268967,0.0,1.0
2021-12-14,9.69,9.73,9.69,9.7,31258,9.69,9.73,9.69,9.7,31258,0.0,1.0
2021-12-15,9.77,9.77,9.675,9.7009,96584,9.77,9.77,9.675,9.7009,96584,0.0,1.0
2021-12-16,9.68,9.74,9.67,9.7,44215,9.68,9.74,9.67,9.7,44215,0.0,1.0
2021-12-17,9.7,9.7,9.675,9.675,2173,9.7,9.7,9.675,9.675,2173,0.0,1.0
2021-12-20,9.7,9.74,9.68,9.74,22318,9.7,9.74,9.68,9.74,22318,0.0,1.0
2021-12-21,9.73,9.73,9.685,9.7,17459,9.73,9.73,9.685,9.7,17459,0.0,1.0
2021-12-22,9.77,9.77,9.7,9.7,59925,9.77,9.77,9.7,9.7,59925,0.0,1.0
2021-12-23,9.72,9.77,9.72,9.77,232,9.72,9.77,9.72,9.77,232,0.0,1.0
2021-12-27,9.72,9.72,9.72,9.72,11,9.72,9.72,9.72,9.72,11,0.0,1.0
2021-12-28,9.72,9.72,9.72,9.72,36,9.72,9.72,9.72,9.72,36,0.0,1.0
2021-12-29,9.72,9.72,9.72,9.72,167,9.72,9.72,9.72,9.72,167,0.0,1.0
2021-12-30,9.74,9.74,9.74,9.74,174,9.74,9.74,9.74,9.74,174,0.0,1.0
2021-12-31,9.72,9.72,9.69,9.69,523,9.72,9.72,9.69,9.69,523,0.0,1.0
2022-01-03,9.74,9.77,9.72,9.77,37618,9.74,9.77,9.72,9.77,37618,0.0,1.0
2022-01-04,9.74,9.74,9.7,9.7,200,9.74,9.74,9.7,9.7,200,0.0,1.0
2022-01-05,9.74,9.74,9.74,9.74,5,9.74,9.74,9.74,9.74,5,0.0,1.0
2022-01-06,9.72,9.72,9.72,9.72,164,9.72,9.72,9.72,9.72,164,0.0,1.0
2022-01-07,9.71,9.71,9.71,9.71,103,9.71,9.71,9.71,9.71,103,0.0,1.0
2022-01-10,9.72,9.72,9.72,9.72,241,9.72,9.72,9.72,9.72,241,0.0,1.0
2022-01-11,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2022-01-12,9.72,9.72,9.71,9.72,1331,9.72,9.72,9.71,9.72,1331,0.0,1.0
2022-01-13,9.71,9.71,9.71,9.71,696,9.71,9.71,9.71,9.71,696,0.0,1.0
2022-01-14,9.72,9.72,9.71,9.71,600,9.72,9.72,9.71,9.71,600,0.0,1.0
2022-01-18,9.71,9.76,9.71,9.76,699,9.71,9.76,9.71,9.76,699,0.0,1.0
2022-01-19,9.73,9.73,9.73,9.73,208,9.73,9.73,9.73,9.73,208,0.0,1.0
2022-01-20,9.73,9.73,9.73,9.73,38,9.73,9.73,9.73,9.73,38,0.0,1.0
2022-01-21,9.72,9.72,9.72,9.72,795,9.72,9.72,9.72,9.72,795,0.0,1.0
2022-01-24,9.7,9.71,9.67,9.68,3398,9.7,9.71,9.67,9.68,3398,0.0,1.0
2022-01-25,9.7,9.7,9.7,9.7,1,9.7,9.7,9.7,9.7,1,0.0,1.0
2022-01-26,9.68,9.68,9.67,9.67,2931,9.68,9.68,9.67,9.67,2931,0.0,1.0
2022-01-27,9.65,9.67,9.6184,9.67,44162,9.65,9.67,9.6184,9.67,44162,0.0,1.0
2022-01-28,9.66,9.66,9.66,9.66,6400,9.66,9.66,9.66,9.66,6400,0.0,1.0
2022-01-31,9.67,9.77,9.67,9.77,2300,9.67,9.77,9.67,9.77,2300,0.0,1.0
2022-02-01,9.65,9.72,9.65,9.72,17107,9.65,9.72,9.65,9.72,17107,0.0,1.0
2022-02-02,9.65,9.65,9.65,9.65,245,9.65,9.65,9.65,9.65,245,0.0,1.0
2022-02-03,9.67,9.67,9.67,9.67,34830,9.67,9.67,9.67,9.67,34830,0.0,1.0
2022-02-04,9.65,9.65,9.63,9.63,664,9.65,9.65,9.63,9.63,664,0.0,1.0
2022-02-07,9.66,9.67,9.65,9.67,2860,9.66,9.67,9.65,9.67,2860,0.0,1.0
2022-02-08,9.66,9.66,9.66,9.66,7,9.66,9.66,9.66,9.66,7,0.0,1.0
2022-02-09,9.66,9.66,9.66,9.66,11,9.66,9.66,9.66,9.66,11,0.0,1.0
2022-02-10,9.66,9.66,9.645,9.65,442319,9.66,9.66,9.645,9.65,442319,0.0,1.0
2022-02-11,9.62,9.63,9.62,9.63,594,9.62,9.63,9.62,9.63,594,0.0,1.0
2022-02-14,9.62,9.62,9.62,9.62,1,9.62,9.62,9.62,9.62,1,0.0,1.0
2022-02-15,9.65,9.67,9.63,9.65,1265,9.65,9.67,9.63,9.65,1265,0.0,1.0
2022-02-16,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2022-02-17,9.64,9.64,9.635,9.64,11310,9.64,9.64,9.635,9.64,11310,0.0,1.0
2022-02-18,9.66,9.66,9.64,9.64,16210,9.66,9.66,9.64,9.64,16210,0.0,1.0
2022-02-22,9.66,9.66,9.66,9.66,0,9.66,9.66,9.66,9.66,0,0.0,1.0
2022-02-23,9.65,9.65,9.64,9.65,400403,9.65,9.65,9.64,9.65,400403,0.0,1.0
2022-02-24,9.69,9.69,9.62,9.62,4400,9.69,9.69,9.62,9.62,4400,0.0,1.0
2022-02-25,9.69,9.69,9.69,9.69,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2022-02-28,9.64,9.66,9.64,9.66,14060,9.64,9.66,9.64,9.66,14060,0.0,1.0
2022-03-01,9.69,9.7,9.65,9.68,9921,9.69,9.7,9.65,9.68,9921,0.0,1.0
2022-03-02,9.74,9.74,9.7,9.7,1482,9.74,9.74,9.7,9.7,1482,0.0,1.0
2022-03-03,9.69,9.69,9.69,9.69,1905,9.69,9.69,9.69,9.69,1905,0.0,1.0
2022-03-04,9.69,9.69,9.69,9.69,1331,9.69,9.69,9.69,9.69,1331,0.0,1.0
2022-03-07,9.69,9.7,9.63,9.63,405347,9.69,9.7,9.63,9.63,405347,0.0,1.0
2022-03-08,9.69,9.71,9.69,9.69,3200,9.69,9.71,9.69,9.69,3200,0.0,1.0
2022-03-09,9.7,9.7,9.69,9.69,4123,9.7,9.7,9.69,9.69,4123,0.0,1.0
2022-03-10,9.7,9.7,9.7,9.7,606,9.7,9.7,9.7,9.7,606,0.0,1.0
2022-03-11,9.71,9.71,9.71,9.71,18534,9.71,9.71,9.71,9.71,18534,0.0,1.0
2022-03-14,9.72,9.74,9.7,9.74,16609,9.72,9.74,9.7,9.74,16609,0.0,1.0
2022-03-15,9.72,9.72,9.72,9.72,126630,9.72,9.72,9.72,9.72,126630,0.0,1.0
2022-03-16,9.71,9.75,9.705,9.75,14411,9.71,9.75,9.705,9.75,14411,0.0,1.0
2022-03-17,9.71,9.71,9.71,9.71,0,9.71,9.71,9.71,9.71,0,0.0,1.0
2022-03-18,9.75,9.75,9.71,9.71,1390,9.75,9.75,9.71,9.71,1390,0.0,1.0
2022-03-21,9.72,9.77,9.72,9.77,16792,9.72,9.77,9.72,9.77,16792,0.0,1.0
2022-03-22,9.72,9.72,9.72,9.72,2,9.72,9.72,9.72,9.72,2,0.0,1.0
2022-03-23,9.75,9.75,9.75,9.75,101,9.75,9.75,9.75,9.75,101,0.0,1.0
2022-03-24,9.73,9.74,9.72,9.74,147088,9.73,9.74,9.72,9.74,147088,0.0,1.0
2022-03-25,9.73,9.73,9.72,9.73,17908,9.73,9.73,9.72,9.73,17908,0.0,1.0
2022-03-28,9.72,9.74,9.72,9.72,350302,9.72,9.74,9.72,9.72,350302,0.0,1.0
2022-03-29,9.72,9.72,9.72,9.72,83940,9.72,9.72,9.72,9.72,83940,0.0,1.0
2022-03-30,9.72,9.72,9.72,9.72,45000,9.72,9.72,9.72,9.72,45000,0.0,1.0
2022-03-31,9.74,9.74,9.72,9.72,2552,9.74,9.74,9.72,9.72,2552,0.0,1.0
2022-04-01,9.75,9.75,9.75,9.75,43200,9.75,9.75,9.75,9.75,43200,0.0,1.0
2022-04-04,9.73,9.74,9.73,9.73,14566,9.73,9.74,9.73,9.73,14566,0.0,1.0
2022-04-05,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2022-04-06,9.73,9.735,9.71,9.72,184795,9.73,9.735,9.71,9.72,184795,0.0,1.0
2022-04-07,9.73,9.73,9.73,9.73,25,9.73,9.73,9.73,9.73,25,0.0,1.0
2022-04-08,9.72,9.72,9.72,9.72,293,9.72,9.72,9.72,9.72,293,0.0,1.0
2022-04-11,9.72,9.72,9.72,9.72,3013,9.72,9.72,9.72,9.72,3013,0.0,1.0
2022-04-12,9.72,9.72,9.72,9.72,304,9.72,9.72,9.72,9.72,304,0.0,1.0
2022-04-13,9.73,9.73,9.73,9.73,89646,9.73,9.73,9.73,9.73,89646,0.0,1.0
2022-04-14,9.73,9.735,9.725,9.735,148953,9.73,9.735,9.725,9.735,148953,0.0,1.0
2022-04-18,9.73,9.75,9.72,9.72,17303,9.73,9.75,9.72,9.72,17303,0.0,1.0
2022-04-19,9.73,9.73,9.73,9.73,201304,9.73,9.73,9.73,9.73,201304,0.0,1.0
2022-04-20,9.72,9.74,9.72,9.74,230130,9.72,9.74,9.72,9.74,230130,0.0,1.0
2022-04-21,9.73,9.73,9.72,9.73,806004,9.73,9.73,9.72,9.73,806004,0.0,1.0
2022-04-22,9.73,9.755,9.73,9.74,1450044,9.73,9.755,9.73,9.74,1450044,0.0,1.0
2022-04-25,9.72,9.75,9.72,9.72,594061,9.72,9.75,9.72,9.72,594061,0.0,1.0
2022-04-26,9.71,9.72,9.71,9.72,24717,9.71,9.72,9.71,9.72,24717,0.0,1.0
2022-04-27,9.72,9.73,9.72,9.72,296073,9.72,9.73,9.72,9.72,296073,0.0,1.0
2022-04-28,9.72,9.72,9.72,9.72,150000,9.72,9.72,9.72,9.72,150000,0.0,1.0
2022-04-29,9.73,9.73,9.72,9.72,30746,9.73,9.73,9.72,9.72,30746,0.0,1.0
2022-05-02,9.75,9.75,9.73,9.73,13783,9.75,9.75,9.73,9.73,13783,0.0,1.0
2022-05-03,9.76,9.76,9.75,9.75,2662,9.76,9.76,9.75,9.75,2662,0.0,1.0
2022-05-04,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-05-05,9.74,9.75,9.74,9.75,81288,9.74,9.75,9.74,9.75,81288,0.0,1.0
2022-05-06,9.74,9.74,9.74,9.74,429,9.74,9.74,9.74,9.74,429,0.0,1.0
2022-05-09,9.73,9.74,9.73,9.74,1640,9.73,9.74,9.73,9.74,1640,0.0,1.0
2022-05-10,9.73,9.73,9.725,9.73,3800,9.73,9.73,9.725,9.73,3800,0.0,1.0
2022-05-11,9.7,9.94,9.7,9.94,61680,9.7,9.94,9.7,9.94,61680,0.0,1.0
2022-05-12,9.69,9.7,9.69,9.7,4989,9.69,9.7,9.69,9.7,4989,0.0,1.0
2022-05-13,9.69,9.69,9.69,9.69,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2022-05-16,9.69,9.69,9.68,9.68,1456,9.69,9.69,9.68,9.68,1456,0.0,1.0
2022-05-17,9.7,9.73,9.7,9.7,900,9.7,9.73,9.7,9.7,900,0.0,1.0
2022-05-18,9.7,9.7,9.7,9.7,5,9.7,9.7,9.7,9.7,5,0.0,1.0
2022-05-19,9.7,9.7,9.7,9.7,45,9.7,9.7,9.7,9.7,45,0.0,1.0
2022-05-20,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2022-05-23,9.71,9.71,9.71,9.71,800,9.71,9.71,9.71,9.71,800,0.0,1.0
2022-05-24,9.7,9.71,9.7,9.7,27521,9.7,9.71,9.7,9.7,27521,0.0,1.0
2022-05-25,9.71,9.71,9.7064,9.7064,1017,9.71,9.71,9.7064,9.7064,1017,0.0,1.0
2022-05-26,9.7,9.7,9.69,9.69,200980,9.7,9.7,9.69,9.69,200980,0.0,1.0
2022-05-27,9.705,9.705,9.705,9.705,248275,9.705,9.705,9.705,9.705,248275,0.0,1.0
2022-05-31,9.7,9.705,9.7,9.7,46384,9.7,9.705,9.7,9.7,46384,0.0,1.0
2022-06-01,9.7,9.71,9.69,9.71,131462,9.7,9.71,9.69,9.71,131462,0.0,1.0
2022-06-02,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2022-06-03,9.7,9.7,9.7,9.7,7,9.7,9.7,9.7,9.7,7,0.0,1.0
2022-06-06,9.7,9.7,9.7,9.7,1,9.7,9.7,9.7,9.7,1,0.0,1.0
2022-06-07,9.73,9.73,9.72,9.73,22101,9.73,9.73,9.72,9.73,22101,0.0,1.0
2022-06-08,9.73,9.73,9.73,9.73,844,9.73,9.73,9.73,9.73,844,0.0,1.0
2022-06-09,9.73,9.73,9.71,9.71,1330,9.73,9.73,9.71,9.71,1330,0.0,1.0
2022-06-10,9.73,9.73,9.73,9.73,348,9.73,9.73,9.73,9.73,348,0.0,1.0
2022-06-13,9.73,9.73,9.73,9.73,18,9.73,9.73,9.73,9.73,18,0.0,1.0
2022-06-14,9.74,9.74,9.74,9.74,726,9.74,9.74,9.74,9.74,726,0.0,1.0
2022-06-15,9.74,9.74,9.74,9.74,101,9.74,9.74,9.74,9.74,101,0.0,1.0
2022-06-16,9.73,9.73,9.73,9.73,2181,9.73,9.73,9.73,9.73,2181,0.0,1.0
2022-06-17,9.73,9.73,9.73,9.73,1465,9.73,9.73,9.73,9.73,1465,0.0,1.0
2022-06-21,9.74,9.74,9.74,9.74,4000,9.74,9.74,9.74,9.74,4000,0.0,1.0
2022-06-22,9.73,9.73,9.73,9.73,1872,9.73,9.73,9.73,9.73,1872,0.0,1.0
2022-06-23,9.76,9.76,9.76,9.76,3122,9.76,9.76,9.76,9.76,3122,0.0,1.0
2022-06-24,9.74,9.76,9.74,9.75,10985,9.74,9.76,9.74,9.75,10985,0.0,1.0
2022-06-27,9.74,9.74,9.74,9.74,100,9.74,9.74,9.74,9.74,100,0.0,1.0
2022-06-28,9.74,9.75,9.74,9.75,3235,9.74,9.75,9.74,9.75,3235,0.0,1.0
2022-06-29,9.74,9.74,9.73,9.73,390,9.74,9.74,9.73,9.73,390,0.0,1.0
2022-06-30,9.735,9.735,9.72,9.73,7516,9.735,9.735,9.72,9.73,7516,0.0,1.0
2022-07-01,9.73,9.73,9.72,9.72,578,9.73,9.73,9.72,9.72,578,0.0,1.0
2022-07-05,9.74,9.74,9.73,9.73,400,9.74,9.74,9.73,9.73,400,0.0,1.0
2022-07-06,9.74,9.74,9.72,9.72,4032,9.74,9.74,9.72,9.72,4032,0.0,1.0
2022-07-07,9.74,9.75,9.74,9.75,1259,9.74,9.75,9.74,9.75,1259,0.0,1.0
2022-07-08,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2022-07-11,9.75,9.75,9.74,9.74,1898,9.75,9.75,9.74,9.74,1898,0.0,1.0
2022-07-12,9.75,9.76,9.73,9.73,13925,9.75,9.76,9.73,9.73,13925,0.0,1.0
2022-07-13,9.75,9.75,9.75,9.75,3725,9.75,9.75,9.75,9.75,3725,0.0,1.0
2022-07-14,9.75,9.75,9.75,9.75,13145,9.75,9.75,9.75,9.75,13145,0.0,1.0
2022-07-15,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2022-07-18,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2022-07-19,9.78,9.78,9.78,9.78,400,9.78,9.78,9.78,9.78,400,0.0,1.0
2022-07-20,9.75,9.79,9.75,9.79,1041,9.75,9.79,9.75,9.79,1041,0.0,1.0
2022-07-21,9.795,9.795,9.795,9.795,201,9.795,9.795,9.795,9.795,201,0.0,1.0
2022-07-22,9.77,9.83,9.76,9.76,204324,9.77,9.83,9.76,9.76,204324,0.0,1.0
2022-07-25,9.75,9.825,9.7498,9.77,141759,9.75,9.825,9.7498,9.77,141759,0.0,1.0
2022-07-26,9.76,9.76,9.71,9.71,3220,9.76,9.76,9.71,9.71,3220,0.0,1.0
2022-07-27,9.76,9.76,9.76,9.76,30,9.76,9.76,9.76,9.76,30,0.0,1.0
2022-07-28,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-07-29,9.77,9.78,9.77,9.77,33043,9.77,9.78,9.77,9.77,33043,0.0,1.0
2022-08-01,9.76,9.77,9.76,9.77,177832,9.76,9.77,9.76,9.77,177832,0.0,1.0
2022-08-02,9.76,9.77,9.75,9.77,50636,9.76,9.77,9.75,9.77,50636,0.0,1.0
2022-08-03,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-08-04,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-08-05,9.76,9.76,9.76,9.76,129,9.76,9.76,9.76,9.76,129,0.0,1.0
2022-08-08,9.76,9.76,9.76,9.76,3,9.76,9.76,9.76,9.76,3,0.0,1.0
2022-08-09,9.77,9.77,9.77,9.77,336,9.77,9.77,9.77,9.77,336,0.0,1.0
2022-08-10,9.78,9.78,9.77,9.77,19116,9.78,9.78,9.77,9.77,19116,0.0,1.0
2022-08-11,9.78,9.78,9.78,9.78,0,9.78,9.78,9.78,9.78,0,0.0,1.0
2022-08-12,9.79,9.79,9.79,9.79,3000,9.79,9.79,9.79,9.79,3000,0.0,1.0
2022-08-15,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-08-16,9.79,9.79,9.79,9.79,1,9.79,9.79,9.79,9.79,1,0.0,1.0
2022-08-17,9.79,9.79,9.79,9.79,15,9.79,9.79,9.79,9.79,15,0.0,1.0
2022-08-18,9.8,9.8,9.8,9.8,100,9.8,9.8,9.8,9.8,100,0.0,1.0
2022-08-19,9.79,9.79,9.79,9.79,100,9.79,9.79,9.79,9.79,100,0.0,1.0
2022-08-22,9.8,9.8,9.8,9.8,102,9.8,9.8,9.8,9.8,102,0.0,1.0
2022-08-23,9.79,9.79,9.79,9.79,200,9.79,9.79,9.79,9.79,200,0.0,1.0
2022-08-24,9.79,9.79,9.79,9.79,84,9.79,9.79,9.79,9.79,84,0.0,1.0
2022-08-25,9.78,9.78,9.77,9.78,18468,9.78,9.78,9.77,9.78,18468,0.0,1.0
2022-08-26,9.79,9.79,9.79,9.79,113,9.79,9.79,9.79,9.79,113,0.0,1.0
2022-08-29,9.79,9.79,9.79,9.79,251,9.79,9.79,9.79,9.79,251,0.0,1.0
2022-08-30,9.78,9.78,9.78,9.78,201,9.78,9.78,9.78,9.78,201,0.0,1.0
2022-08-31,9.79,9.79,9.79,9.79,1643,9.79,9.79,9.79,9.79,1643,0.0,1.0
2022-09-01,9.79,9.79,9.79,9.79,196,9.79,9.79,9.79,9.79,196,0.0,1.0
2022-09-02,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-09-06,9.77,9.78,9.76,9.78,30708,9.77,9.78,9.76,9.78,30708,0.0,1.0
2022-09-07,9.77,9.77,9.77,9.77,0,9.77,9.77,9.77,9.77,0,0.0,1.0
2022-09-08,9.76,9.77,9.76,9.77,4467,9.76,9.77,9.76,9.77,4467,0.0,1.0
2022-09-09,9.76,9.76,9.76,9.76,3241,9.76,9.76,9.76,9.76,3241,0.0,1.0
2022-09-12,9.765,9.78,9.765,9.78,102550,9.765,9.78,9.765,9.78,102550,0.0,1.0
2022-09-13,9.765,9.765,9.765,9.765,0,9.765,9.765,9.765,9.765,0,0.0,1.0
2022-09-14,9.76,9.76,9.76,9.76,7132,9.76,9.76,9.76,9.76,7132,0.0,1.0
2022-09-15,9.76,9.76,9.76,9.76,100,9.76,9.76,9.76,9.76,100,0.0,1.0
2022-09-16,9.76,9.76,9.76,9.76,80906,9.76,9.76,9.76,9.76,80906,0.0,1.0
2022-09-19,9.76,9.76,9.76,9.76,13291,9.76,9.76,9.76,9.76,13291,0.0,1.0
2022-09-20,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-09-21,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-09-22,9.76,9.76,9.76,9.76,685,9.76,9.76,9.76,9.76,685,0.0,1.0
2022-09-23,9.76,9.76,9.76,9.76,3,9.76,9.76,9.76,9.76,3,0.0,1.0
2022-09-26,9.765,9.765,9.76,9.76,500,9.765,9.765,9.76,9.76,500,0.0,1.0
2022-09-27,9.765,9.765,9.765,9.765,0,9.765,9.765,9.765,9.765,0,0.0,1.0
2022-09-28,9.765,9.765,9.765,9.765,0,9.765,9.765,9.765,9.765,0,0.0,1.0
2022-09-29,9.765,9.765,9.765,9.765,2,9.765,9.765,9.765,9.765,2,0.0,1.0
2022-09-30,9.7799,9.78,9.7799,9.78,38000,9.7799,9.78,9.7799,9.78,38000,0.0,1.0
2022-10-03,9.77,9.78,9.75,9.78,14068,9.77,9.78,9.75,9.78,14068,0.0,1.0
2022-10-04,9.77,9.77,9.77,9.77,100,9.77,9.77,9.77,9.77,100,0.0,1.0
2022-10-05,9.77,9.77,9.77,9.77,0,9.77,9.77,9.77,9.77,0,0.0,1.0
2022-10-06,9.77,9.77,9.77,9.77,0,9.77,9.77,9.77,9.77,0,0.0,1.0
2022-10-07,9.77,9.77,9.77,9.77,0,9.77,9.77,9.77,9.77,0,0.0,1.0
2022-10-10,9.77,9.77,9.77,9.77,100,9.77,9.77,9.77,9.77,100,0.0,1.0
2022-10-11,9.77,9.77,9.77,9.77,0,9.77,9.77,9.77,9.77,0,0.0,1.0
2022-10-12,9.8,9.8,9.78,9.78,281266,9.8,9.8,9.78,9.78,281266,0.0,1.0
2022-10-13,9.8,9.8,9.79,9.8,17762,9.8,9.8,9.79,9.8,17762,0.0,1.0
2022-10-14,9.81,9.81,9.8,9.81,141062,9.81,9.81,9.8,9.81,141062,0.0,1.0
2022-10-17,9.82,9.85,9.8197,9.83,6980,9.82,9.85,9.8197,9.83,6980,0.0,1.0
2022-10-18,9.84,9.86,9.84,9.86,1494,9.84,9.86,9.84,9.86,1494,0.0,1.0
2022-10-19,9.83,9.83,9.815,9.815,1121,9.83,9.83,9.815,9.815,1121,0.0,1.0
2022-10-20,9.83,9.84,9.83,9.84,1313,9.83,9.84,9.83,9.84,1313,0.0,1.0
2022-10-21,9.815,9.83,9.815,9.83,1201,9.815,9.83,9.815,9.83,1201,0.0,1.0
2022-10-24,9.84,9.88,9.8,9.88,14792,9.84,9.88,9.8,9.88,14792,0.0,1.0
2022-10-25,9.85,9.86,9.85,9.86,26457,9.85,9.86,9.85,9.86,26457,0.0,1.0
2022-10-26,9.85,9.87,9.85,9.87,9088,9.85,9.87,9.85,9.87,9088,0.0,1.0
2022-10-27,9.87,9.87,9.8584,9.8584,4812,9.87,9.87,9.8584,9.8584,4812,0.0,1.0
2022-10-28,9.8302,9.8302,9.8302,9.8302,901,9.8302,9.8302,9.8302,9.8302,901,0.0,1.0
2022-10-31,9.87,9.88,9.85,9.88,5122,9.87,9.88,9.85,9.88,5122,0.0,1.0
2022-11-01,9.86,9.865,9.86,9.865,30825,9.86,9.865,9.86,9.865,30825,0.0,1.0
2022-11-02,9.87,9.87,9.81,9.81,100641,9.87,9.87,9.81,9.81,100641,0.0,1.0
2022-11-03,9.86,9.865,9.84,9.84,2693,9.86,9.865,9.84,9.84,2693,0.0,1.0
2022-11-04,9.88,9.88,9.88,9.88,213,9.88,9.88,9.88,9.88,213,0.0,1.0
2022-11-07,9.87,9.87,9.84,9.84,25542,9.87,9.87,9.84,9.84,25542,0.0,1.0
2022-11-08,9.87,9.87,9.87,9.87,1,9.87,9.87,9.87,9.87,1,0.0,1.0
2022-11-09,9.87,9.8725,9.865,9.8725,155008,9.87,9.8725,9.865,9.8725,155008,0.0,1.0
2022-11-10,9.87,9.87,9.85,9.85,350,9.87,9.87,9.85,9.85,350,0.0,1.0
2022-11-11,9.87,9.87,9.87,9.87,5,9.87,9.87,9.87,9.87,5,0.0,1.0
2022-11-14,9.86,9.91,9.86,9.91,6213,9.86,9.91,9.86,9.91,6213,0.0,1.0
2022-11-15,9.86,9.86,9.86,9.86,22002,9.86,9.86,9.86,9.86,22002,0.0,1.0
2022-11-16,9.86,9.86,9.86,9.86,100,9.86,9.86,9.86,9.86,100,0.0,1.0
2022-11-17,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2022-11-18,9.86,9.86,9.86,9.86,100,9.86,9.86,9.86,9.86,100,0.0,1.0
2022-11-21,9.86,9.86,9.86,9.86,2,9.86,9.86,9.86,9.86,2,0.0,1.0
2022-11-22,9.8755,9.88,9.86,9.86,7009,9.8755,9.88,9.86,9.86,7009,0.0,1.0
2022-11-23,9.91,10.065,9.89,10.065,420,9.91,10.065,9.89,10.065,420,0.0,1.0
2022-11-25,9.87,9.89,9.87,9.89,481,9.87,9.89,9.87,9.89,481,0.0,1.0
2022-11-28,9.9,9.9,9.89,9.89,11912,9.9,9.9,9.89,9.89,11912,0.0,1.0
2022-11-29,9.9,9.9,9.9,9.9,51,9.9,9.9,9.9,9.9,51,0.0,1.0
2022-11-30,9.9,9.9,9.9,9.9,78,9.9,9.9,9.9,9.9,78,0.0,1.0
2022-12-01,9.9,9.9,9.88,9.88,27308,9.9,9.9,9.88,9.88,27308,0.0,1.0
2022-12-02,9.9,9.91,9.9,9.91,597884,9.9,9.91,9.9,9.91,597884,0.0,1.0
2022-12-05,9.89,9.91,9.89,9.9,102235,9.89,9.91,9.89,9.9,102235,0.0,1.0
2022-12-06,9.89,9.89,9.89,9.89,4,9.89,9.89,9.89,9.89,4,0.0,1.0
2022-12-07,9.89,9.89,9.89,9.89,11,9.89,9.89,9.89,9.89,11,0.0,1.0
2022-12-08,9.89,9.91,9.89,9.9,2242,9.89,9.91,9.89,9.9,2242,0.0,1.0
2022-12-09,9.88,9.89,9.88,9.89,41004,9.88,9.89,9.88,9.89,41004,0.0,1.0
2022-12-12,9.88,9.9,9.88,9.9,48841,9.88,9.9,9.88,9.9,48841,0.0,1.0
2022-12-13,9.88,9.9,9.87,9.88,141396,9.88,9.9,9.87,9.88,141396,0.0,1.0
2022-12-14,9.885,9.89,9.88,9.88,547335,9.885,9.89,9.88,9.88,547335,0.0,1.0
2022-12-15,9.89,9.89,9.89,9.89,132407,9.89,9.89,9.89,9.89,132407,0.0,1.0
2022-12-16,9.96,10.01,9.96,10.01,1087,9.96,10.01,9.96,10.01,1087,0.0,1.0
2022-12-19,9.96,9.96,9.96,9.96,70,9.96,9.96,9.96,9.96,70,0.0,1.0
2022-12-20,9.96,9.96,9.96,9.96,0,9.96,9.96,9.96,9.96,0,0.0,1.0
2022-12-21,9.92,9.92,9.92,9.92,990,9.92,9.92,9.92,9.92,990,0.0,1.0
2022-12-22,9.92,9.92,9.91,9.91,101639,9.92,9.92,9.91,9.91,101639,0.0,1.0
2022-12-23,9.92,9.92,9.92,9.92,100061,9.92,9.92,9.92,9.92,100061,0.0,1.0
2022-12-27,9.94,9.945,9.92,9.92,26871,9.94,9.945,9.92,9.92,26871,0.0,1.0
2022-12-28,9.95,9.96,9.95,9.95,688,9.95,9.96,9.95,9.95,688,0.0,1.0
2022-12-29,9.95,9.95,9.95,9.95,245,9.95,9.95,9.95,9.95,245,0.0,1.0
2022-12-30,9.97,9.97,9.96,9.96,54632,9.97,9.97,9.96,9.96,54632,0.0,1.0
2023-01-03,10.0,10.0,9.97,9.97,1019702,10.0,10.0,9.97,9.97,1019702,0.0,1.0
2023-01-04,10.02,10.02,10.02,10.02,104,10.02,10.02,10.02,10.02,104,0.0,1.0
2023-01-05,10.03,10.05,10.02,10.05,34908,10.03,10.05,10.02,10.05,34908,0.0,1.0
2023-01-06,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2023-01-09,10.03,10.06,10.015,10.06,277042,10.03,10.06,10.015,10.06,277042,0.0,1.0
2023-01-10,10.02,10.02,10.02,10.02,25245,10.02,10.02,10.02,10.02,25245,0.0,1.0
2023-01-11,10.02,10.02,10.02,10.02,488,10.02,10.02,10.02,10.02,488,0.0,1.0
2023-01-12,10.02,10.0498,10.02,10.0498,70697,10.02,10.0498,10.02,10.0498,70697,0.0,1.0
2023-01-13,10.02,10.02,10.02,10.02,399,10.02,10.02,10.02,10.02,399,0.0,1.0
2023-01-17,10.02,10.02,10.02,10.02,21,10.02,10.02,10.02,10.02,21,0.0,1.0
2023-01-18,10.07,10.07,10.07,10.07,100,10.07,10.07,10.07,10.07,100,0.0,1.0
2023-01-19,10.02,10.02,10.02,10.02,622,10.02,10.02,10.02,10.02,622,0.0,1.0
2023-01-20,10.03,10.07,10.02,10.07,3504,10.03,10.07,10.02,10.07,3504,0.0,1.0
2023-01-23,10.03,10.08,10.03,10.08,64168,10.03,10.08,10.03,10.08,64168,0.0,1.0
2023-01-24,10.03,10.04,10.03,10.03,3458663,10.03,10.04,10.03,10.03,3458663,0.0,1.0
2023-01-25,10.03,10.03,10.03,10.03,20,10.03,10.03,10.03,10.03,20,0.0,1.0
2023-01-26,10.04,10.04,10.03,10.04,5401,10.04,10.04,10.03,10.04,5401,0.0,1.0
2023-01-27,10.05,10.05,10.04,10.04,3498,10.05,10.05,10.04,10.04,3498,0.0,1.0
2023-01-30,10.05,10.05,10.05,10.05,88,10.05,10.05,10.05,10.05,88,0.0,1.0
2023-01-31,10.06,10.06,10.04,10.04,1140,10.06,10.06,10.04,10.04,1140,0.0,1.0
2023-02-01,10.07,10.07,10.03,10.03,2872,10.07,10.07,10.03,10.03,2872,0.0,1.0
2023-02-02,10.06,10.06,10.06,10.06,106,10.06,10.06,10.06,10.06,106,0.0,1.0
2023-02-03,10.06,10.08,10.06,10.065,1567,10.06,10.08,10.06,10.065,1567,0.0,1.0
2023-02-06,10.07,10.1,10.06,10.1,30111,10.07,10.1,10.06,10.1,30111,0.0,1.0
2023-02-07,10.0799,10.1,10.0799,10.09,4730,10.0799,10.1,10.0799,10.09,4730,0.0,1.0
2023-02-08,10.07,10.07,10.07,10.07,428,10.07,10.07,10.07,10.07,428,0.0,1.0
2023-02-09,10.07,10.07,10.07,10.07,1858,10.07,10.07,10.07,10.07,1858,0.0,1.0
2023-02-10,10.07,10.07,10.07,10.07,11605,10.07,10.07,10.07,10.07,11605,0.0,1.0
2023-02-13,10.08,10.15,10.07,10.15,11177,10.08,10.15,10.07,10.15,11177,0.0,1.0
2023-02-14,10.08,10.11,10.08,10.11,300,10.08,10.11,10.08,10.11,300,0.0,1.0
2023-02-15,10.07,10.07,10.07,10.07,501,10.07,10.07,10.07,10.07,501,0.0,1.0
2023-02-16,10.08,10.08,10.08,10.08,135,10.08,10.08,10.08,10.08,135,0.0,1.0
2023-02-17,10.08,10.08,10.08,10.08,1,10.08,10.08,10.08,10.08,1,0.0,1.0
2023-02-21,10.09,10.09,10.07,10.07,6470,10.09,10.09,10.07,10.07,6470,0.0,1.0
2023-02-22,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2023-02-23,10.09,10.09,10.09,10.09,1,10.09,10.09,10.09,10.09,1,0.0,1.0
2023-02-24,10.09,10.09,10.09,10.09,1,10.09,10.09,10.09,10.09,1,0.0,1.0
2023-02-27,10.145,10.15,10.12,10.12,22175,10.145,10.15,10.12,10.12,22175,0.0,1.0
2023-02-28,10.15,10.15,10.15,10.15,381,10.15,10.15,10.15,10.15,381,0.0,1.0
2023-03-01,10.15,10.15,10.15,10.15,10005,10.15,10.15,10.15,10.15,10005,0.0,1.0
2023-03-02,10.15,10.16,10.1,10.12,620280,10.15,10.16,10.1,10.12,620280,0.0,1.0
2023-03-03,10.15,10.15,10.15,10.15,100,10.15,10.15,10.15,10.15,100,0.0,1.0
2023-03-06,10.12,10.13,10.1,10.13,537,10.12,10.13,10.1,10.13,537,0.0,1.0
2023-03-07,10.12,10.12,10.12,10.12,64,10.12,10.12,10.12,10.12,64,0.0,1.0
2023-03-08,10.14,10.14,10.13,10.13,2122,10.14,10.14,10.13,10.13,2122,0.0,1.0
2023-03-09,10.14,10.14,10.14,10.14,129,10.14,10.14,10.14,10.14,129,0.0,1.0
2023-03-10,10.11,10.125,10.11,10.12,8824,10.11,10.125,10.11,10.12,8824,0.0,1.0
2023-03-13,10.11,10.15,10.11,10.15,283,10.11,10.15,10.11,10.15,283,0.0,1.0
2023-03-14,10.11,10.13,10.11,10.13,5500,10.11,10.13,10.11,10.13,5500,0.0,1.0
2023-03-15,10.11,10.11,10.11,10.11,1,10.11,10.11,10.11,10.11,1,0.0,1.0
2023-03-16,10.12,10.13,10.12,10.13,214,10.12,10.13,10.12,10.13,214,0.0,1.0
2023-03-17,10.15,10.15,10.15,10.15,144,10.15,10.15,10.15,10.15,144,0.0,1.0
2023-03-20,10.13,10.15,10.13,10.15,729,10.13,10.15,10.13,10.15,729,0.0,1.0
2023-03-21,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2023-03-22,10.1499,10.15,10.11,10.11,1067,10.1499,10.15,10.11,10.11,1067,0.0,1.0
2023-03-23,10.13,10.155,10.13,10.13,1492,10.13,10.155,10.13,10.13,1492,0.0,1.0
2023-03-24,10.16,10.16,10.14,10.15,411238,10.16,10.16,10.14,10.15,411238,0.0,1.0
2023-03-27,10.22,10.23,10.22,10.23,509,10.22,10.23,10.22,10.23,509,0.0,1.0
2023-03-28,10.22,10.22,10.22,10.22,40,10.22,10.22,10.22,10.22,40,0.0,1.0
2023-03-29,10.185,10.185,10.185,10.185,285,10.185,10.185,10.185,10.185,285,0.0,1.0
2023-03-30,10.16,10.22,10.16,10.16,770040,10.16,10.22,10.16,10.16,770040,0.0,1.0
2023-03-31,10.18,10.18,10.175,10.175,6250,10.18,10.18,10.175,10.175,6250,0.0,1.0
2023-04-03,10.21,10.21,10.21,10.21,309,10.21,10.21,10.21,10.21,309,0.0,1.0
2023-04-04,10.18,10.21,10.18,10.21,22953,10.18,10.21,10.18,10.21,22953,0.0,1.0
2023-04-05,10.17,10.18,10.17,10.18,65450,10.17,10.18,10.17,10.18,65450,0.0,1.0
2023-04-06,10.18,10.18,10.16,10.17,428427,10.18,10.18,10.16,10.17,428427,0.0,1.0
2023-04-10,10.22,10.22,10.22,10.22,109,10.22,10.22,10.22,10.22,109,0.0,1.0
2023-04-11,10.17,10.17,10.17,10.17,149,10.17,10.17,10.17,10.17,149,0.0,1.0
2023-04-12,10.17,10.17,10.17,10.17,89809,10.17,10.17,10.17,10.17,89809,0.0,1.0
2023-04-13,10.19,10.19,10.17,10.18,1524040,10.19,10.19,10.17,10.18,1524040,0.0,1.0
2023-04-14,10.2,10.2,10.2,10.2,3013,10.2,10.2,10.2,10.2,3013,0.0,1.0
2023-04-17,10.2,10.2,10.2,10.2,210,10.2,10.2,10.2,10.2,210,0.0,1.0
2023-04-18,10.2,10.2,10.17,10.17,10569,10.2,10.2,10.17,10.17,10569,0.0,1.0
2023-04-19,10.2,10.2,10.19,10.19,7040,10.2,10.2,10.19,10.19,7040,0.0,1.0
2023-04-20,10.21,10.21,10.2,10.2,7399,10.21,10.21,10.2,10.2,7399,0.0,1.0
2023-04-21,10.21,10.21,10.21,10.21,371,10.21,10.21,10.21,10.21,371,0.0,1.0
2023-04-24,10.21,10.21,10.19,10.19,6585,10.21,10.21,10.19,10.19,6585,0.0,1.0
2023-04-25,10.21,10.21,10.19,10.19,3049,10.21,10.21,10.19,10.19,3049,0.0,1.0
2023-04-26,10.21,10.24,10.21,10.24,8943,10.21,10.24,10.21,10.24,8943,0.0,1.0
2023-04-27,10.21,10.21,10.21,10.21,1437,10.21,10.21,10.21,10.21,1437,0.0,1.0
2023-04-28,10.21,10.21,10.21,10.21,183766,10.21,10.21,10.21,10.21,183766,0.0,1.0
2023-05-01,10.22,10.22,10.22,10.22,245,10.22,10.22,10.22,10.22,245,0.0,1.0
2023-05-02,10.22,10.22,10.22,10.22,159,10.22,10.22,10.22,10.22,159,0.0,1.0
2023-05-03,10.22,10.22,10.22,10.22,153,10.22,10.22,10.22,10.22,153,0.0,1.0
2023-05-04,10.22,10.22,10.22,10.22,520560,10.22,10.22,10.22,10.22,520560,0.0,1.0
2023-05-05,10.22,10.225,10.22,10.22,820771,10.22,10.225,10.22,10.22,820771,0.0,1.0
2023-05-08,10.22,10.24,10.204,10.24,272160,10.22,10.24,10.204,10.24,272160,0.0,1.0
2023-05-09,10.21,10.22,10.16,10.2,486787,10.21,10.22,10.16,10.2,486787,0.0,1.0
2023-05-10,10.23,10.25,10.23,10.25,4308,10.23,10.25,10.23,10.25,4308,0.0,1.0
2023-05-11,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2023-05-12,10.23,10.24,10.21,10.21,19290,10.23,10.24,10.21,10.21,19290,0.0,1.0
2023-05-15,10.21,10.23,10.21,10.23,130907,10.21,10.23,10.21,10.23,130907,0.0,1.0
2023-05-16,10.25,10.25,10.14,10.14,5938,10.25,10.25,10.14,10.14,5938,0.0,1.0
2023-05-17,10.2001,10.22,10.2,10.22,4826,10.2001,10.22,10.2,10.22,4826,0.0,1.0
2023-05-18,10.23,10.23,10.1999,10.1999,44694,10.23,10.23,10.1999,10.1999,44694,0.0,1.0
2023-05-19,10.23,10.23,10.23,10.23,39,10.23,10.23,10.23,10.23,39,0.0,1.0
2023-05-22,10.23,10.23,10.23,10.23,1,10.23,10.23,10.23,10.23,1,0.0,1.0
2023-05-23,10.23,10.25,10.23,10.25,2656,10.23,10.25,10.23,10.25,2656,0.0,1.0
2023-05-24,10.23,10.23,10.23,10.23,27,10.23,10.23,10.23,10.23,27,0.0,1.0
2023-05-25,10.26,10.2601,10.25,10.25,3099,10.26,10.2601,10.25,10.25,3099,0.0,1.0
2023-05-26,10.29,10.29,10.27,10.27,8067,10.29,10.29,10.27,10.27,8067,0.0,1.0
2023-05-30,10.29,10.29,10.28,10.29,3803,10.29,10.29,10.28,10.29,3803,0.0,1.0
2023-05-31,10.3,10.3,10.2801,10.2801,837,10.3,10.3,10.2801,10.2801,837,0.0,1.0
2023-06-01,10.29,10.29,10.29,10.29,1000,10.29,10.29,10.29,10.29,1000,0.0,1.0
2023-06-02,10.29,10.29,10.29,10.29,14,10.29,10.29,10.29,10.29,14,0.0,1.0
2023-06-05,10.29,10.29,10.29,10.29,95,10.29,10.29,10.29,10.29,95,0.0,1.0
2023-06-06,10.31,10.31,10.29,10.3,2991,10.31,10.31,10.29,10.3,2991,0.0,1.0
2023-06-07,10.3,10.3,10.3,10.3,209,10.3,10.3,10.3,10.3,209,0.0,1.0
2023-06-08,10.35,10.35,10.35,10.35,101,10.35,10.35,10.35,10.35,101,0.0,1.0
2023-06-09,10.35,10.35,10.35,10.35,146,10.35,10.35,10.35,10.35,146,0.0,1.0
2023-06-12,10.31,10.31,10.31,10.31,206,10.31,10.31,10.31,10.31,206,0.0,1.0
2023-06-13,10.31,10.31,10.31,10.31,301,10.31,10.31,10.31,10.31,301,0.0,1.0
2023-06-14,10.3,10.32,10.3,10.3,689,10.3,10.32,10.3,10.3,689,0.0,1.0
2023-06-15,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2023-06-16,10.3,10.3,10.3,10.3,239,10.3,10.3,10.3,10.3,239,0.0,1.0
2023-06-20,10.31,10.32,10.28,10.32,13866,10.31,10.32,10.28,10.32,13866,0.0,1.0
2023-06-21,10.3,10.32,10.3,10.32,2146,10.3,10.32,10.3,10.32,2146,0.0,1.0
2023-06-22,10.3,10.3,10.3,10.3,106,10.3,10.3,10.3,10.3,106,0.0,1.0
2023-06-23,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2023-06-26,10.34,10.34,10.32,10.32,3680,10.34,10.34,10.32,10.32,3680,0.0,1.0
2023-06-27,10.3,10.3,10.3,10.3,316,10.3,10.3,10.3,10.3,316,0.0,1.0
2023-06-28,10.3,10.3,10.3,10.3,724,10.3,10.3,10.3,10.3,724,0.0,1.0
2023-06-29,10.3,10.3,10.3,10.3,101,10.3,10.3,10.3,10.3,101,0.0,1.0
2023-06-30,10.25,10.25,10.25,10.25,18100,10.25,10.25,10.25,10.25,18100,0.0,1.0
2023-07-03,10.31,10.31,10.3,10.31,4177,10.31,10.31,10.3,10.31,4177,0.0,1.0
2023-07-05,10.31,10.31,10.31,10.31,6,10.31,10.31,10.31,10.31,6,0.0,1.0
2023-07-06,10.34,10.34,10.34,10.34,301,10.34,10.34,10.34,10.34,301,0.0,1.0
2023-07-07,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2023-07-10,10.34,10.34,10.34,10.34,203,10.34,10.34,10.34,10.34,203,0.0,1.0
2023-07-11,10.34,10.34,10.34,10.34,349,10.34,10.34,10.34,10.34,349,0.0,1.0
2023-07-12,10.34,10.34,10.34,10.34,3,10.34,10.34,10.34,10.34,3,0.0,1.0
2023-07-13,10.41,10.41,10.34,10.34,2397,10.41,10.41,10.34,10.34,2397,0.0,1.0
2023-07-14,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2023-07-17,10.41,10.41,10.41,10.41,175,10.41,10.41,10.41,10.41,175,0.0,1.0
2023-07-18,10.41,10.41,10.41,10.41,107,10.41,10.41,10.41,10.41,107,0.0,1.0
2023-07-19,10.34,10.34,10.34,10.34,200,10.34,10.34,10.34,10.34,200,0.0,1.0
2023-07-20,10.34,10.34,10.34,10.34,4,10.34,10.34,10.34,10.34,4,0.0,1.0
2023-07-21,10.34,10.39,10.34,10.39,1961,10.34,10.39,10.34,10.39,1961,0.0,1.0
2023-07-24,10.34,10.34,10.34,10.34,1,10.34,10.34,10.34,10.34,1,0.0,1.0
2023-07-25,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2023-07-26,10.36,10.36,10.36,10.36,587,10.36,10.36,10.36,10.36,587,0.0,1.0
2023-07-27,10.36,10.36,10.36,10.36,100,10.36,10.36,10.36,10.36,100,0.0,1.0
2023-07-28,10.36,10.36,10.36,10.36,4,10.36,10.36,10.36,10.36,4,0.0,1.0
2023-07-31,10.36,10.36,10.36,10.36,3,10.36,10.36,10.36,10.36,3,0.0,1.0
2023-08-01,10.3508,10.38,10.3508,10.38,3193,10.3508,10.38,10.3508,10.38,3193,0.0,1.0
2023-08-02,10.39,10.39,10.38,10.38,5712,10.39,10.39,10.38,10.38,5712,0.0,1.0
2023-08-03,10.39,10.41,10.39,10.41,1039,10.39,10.41,10.39,10.41,1039,0.0,1.0
2023-08-04,10.41,10.41,10.39,10.39,2327,10.41,10.41,10.39,10.39,2327,0.0,1.0
2023-08-07,10.44,10.44,10.44,10.44,277,10.44,10.44,10.44,10.44,277,0.0,1.0
2023-08-08,10.41,10.41,10.41,10.41,155,10.41,10.41,10.41,10.41,155,0.0,1.0
2023-08-09,10.41,10.41,10.41,10.41,211,10.41,10.41,10.41,10.41,211,0.0,1.0
2023-08-10,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2023-08-11,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2023-08-14,10.5,10.5,10.5,10.5,215,10.5,10.5,10.5,10.5,215,0.0,1.0
2023-08-15,10.5,10.5,10.5,10.5,11,10.5,10.5,10.5,10.5,11,0.0,1.0
2023-08-16,10.5,10.5,10.5,10.5,9,10.5,10.5,10.5,10.5,9,0.0,1.0
2023-08-17,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2023-08-18,10.5,10.5,10.5,10.5,115,10.5,10.5,10.5,10.5,115,0.0,1.0
2023-08-21,10.5,10.5,10.5,10.5,50,10.5,10.5,10.5,10.5,50,0.0,1.0
2023-08-22,10.54,10.54,10.48,10.48,3614,10.54,10.54,10.48,10.48,3614,0.0,1.0
2023-08-23,10.5,10.5,10.4925,10.5,27625,10.5,10.5,10.4925,10.5,27625,0.0,1.0
2023-08-24,10.5,10.5,10.5,10.5,57,10.5,10.5,10.5,10.5,57,0.0,1.0
2023-08-25,10.5,10.5,10.5,10.5,11,10.5,10.5,10.5,10.5,11,0.0,1.0
2023-08-28,10.49,10.5,10.4,10.4,51830,10.49,10.5,10.4,10.4,51830,0.0,1.0
2023-08-29,10.49,10.5,10.49,10.5,974,10.49,10.5,10.49,10.5,974,0.0,1.0
2023-08-30,10.495,10.5,10.495,10.5,4046,10.495,10.5,10.495,10.5,4046,0.0,1.0
2023-08-31,10.5,10.5,10.5,10.5,3201,10.5,10.5,10.5,10.5,3201,0.0,1.0
2023-09-01,10.49,10.495,10.45,10.45,8677,10.49,10.495,10.45,10.45,8677,0.0,1.0
2023-09-05,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2023-09-06,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2023-09-07,10.49,10.49,10.49,10.49,13,10.49,10.49,10.49,10.49,13,0.0,1.0
2023-09-08,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2023-09-11,10.5,10.5,10.5,10.5,310,10.5,10.5,10.5,10.5,310,0.0,1.0
2023-09-12,10.48,10.48,10.48,10.48,101,10.48,10.48,10.48,10.48,101,0.0,1.0
2023-09-13,10.52,10.52,10.52,10.52,100,10.52,10.52,10.52,10.52,100,0.0,1.0
2023-09-14,10.52,10.52,10.52,10.52,2,10.52,10.52,10.52,10.52,2,0.0,1.0
2023-09-15,10.52,10.52,10.52,10.52,34,10.52,10.52,10.52,10.52,34,0.0,1.0
2023-09-18,10.52,10.52,10.52,10.52,96,10.52,10.52,10.52,10.52,96,0.0,1.0
2023-09-19,10.52,10.52,10.52,10.52,25291,10.52,10.52,10.52,10.52,25291,0.0,1.0
2023-09-20,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2023-09-21,10.52,10.52,10.52,10.52,3,10.52,10.52,10.52,10.52,3,0.0,1.0
2023-09-22,10.55,10.55,10.54,10.55,53265,10.55,10.55,10.54,10.55,53265,0.0,1.0
2023-09-25,10.58,10.58,10.58,10.58,157,10.58,10.58,10.58,10.58,157,0.0,1.0
2023-09-26,10.5699,10.57,10.55,10.55,8567,10.5699,10.57,10.55,10.55,8567,0.0,1.0
2023-09-27,10.57,11.57,10.55,10.55,66733,10.57,11.57,10.55,10.55,66733,0.0,1.0
2023-09-28,10.76,10.76,10.58,10.63,2798,10.76,10.76,10.58,10.63,2798,0.0,1.0
2023-09-29,10.66,11.67,10.58,10.61,26297,10.66,11.67,10.58,10.61,26297,0.0,1.0
2023-10-02,10.67,11.56,10.6,10.78,17328,10.67,11.56,10.6,10.78,17328,0.0,1.0
2023-10-03,10.65,12.11,10.55,11.33,18817,10.65,12.11,10.55,11.33,18817,0.0,1.0
2023-10-04,10.74,10.74,10.7,10.74,2577,10.74,10.74,10.7,10.74,2577,0.0,1.0
2023-10-05,10.54,10.82,10.54,10.57,11710,10.54,10.82,10.54,10.57,11710,0.0,1.0
2023-10-06,10.67,11.58,10.62,10.62,14700,10.67,11.58,10.62,10.62,14700,0.0,1.0
2023-10-09,10.72,10.9232,10.63,10.63,19994,10.72,10.9232,10.63,10.63,19994,0.0,1.0
2023-10-10,10.65,11.45,10.54,11.3508,68802,10.65,11.45,10.54,11.3508,68802,0.0,1.0
2023-10-11,10.65,10.65,10.61,10.61,17717,10.65,10.65,10.61,10.61,17717,0.0,1.0
2023-10-12,10.57,10.65,10.57,10.61,330951,10.57,10.65,10.57,10.61,330951,0.0,1.0
2023-10-13,10.65,11.59,10.6,10.6,17927,10.65,11.59,10.6,10.6,17927,0.0,1.0
2023-10-16,10.65,10.65,10.65,10.65,18,10.65,10.65,10.65,10.65,18,0.0,1.0
2023-10-17,10.69,11.075,10.6,10.89,67624,10.69,11.075,10.6,10.89,67624,0.0,1.0
2023-10-18,10.66,10.69,10.63,10.69,17236,10.66,10.69,10.63,10.69,17236,0.0,1.0
2023-10-19,10.66,10.66,10.66,10.66,131,10.66,10.66,10.66,10.66,131,0.0,1.0
2023-10-20,10.66,10.66,10.66,10.66,71,10.66,10.66,10.66,10.66,71,0.0,1.0
2023-10-23,10.64,10.68,10.64,10.67,21852,10.64,10.68,10.64,10.67,21852,0.0,1.0
2023-10-24,10.62,10.67,10.62,10.67,1639,10.62,10.67,10.62,10.67,1639,0.0,1.0
2023-10-25,10.62,10.66,10.61,10.61,1772,10.62,10.66,10.61,10.61,1772,0.0,1.0
2023-10-26,10.62,10.66,10.62,10.659,22445,10.62,10.66,10.62,10.659,22445,0.0,1.0
2023-10-27,10.62,10.63,10.62,10.62,60020,10.62,10.63,10.62,10.62,60020,0.0,1.0
2023-10-30,10.62,10.62,10.62,10.62,344,10.62,10.62,10.62,10.62,344,0.0,1.0
2023-10-31,10.62,10.62,10.62,10.62,8,10.62,10.62,10.62,10.62,8,0.0,1.0
2023-11-01,10.66,10.66,10.63,10.66,10680,10.66,10.66,10.63,10.66,10680,0.0,1.0
2023-11-02,10.66,10.66,10.62,10.659,10671,10.66,10.66,10.62,10.659,10671,0.0,1.0
2023-11-03,10.66,10.66,10.66,10.66,14,10.66,10.66,10.66,10.66,14,0.0,1.0
2023-11-06,10.66,11.4226,10.62,10.62,3499,10.66,11.4226,10.62,10.62,3499,0.0,1.0
2023-11-07,10.66,10.66,10.66,10.66,9,10.66,10.66,10.66,10.66,9,0.0,1.0
2023-11-08,10.66,10.66,10.66,10.66,32,10.66,10.66,10.66,10.66,32,0.0,1.0
2023-11-09,10.66,10.66,10.66,10.66,14,10.66,10.66,10.66,10.66,14,0.0,1.0
2023-11-10,10.64,10.645,10.64,10.645,100330,10.64,10.645,10.64,10.645,100330,0.0,1.0
2023-11-13,10.64,10.64,10.64,10.64,11448,10.64,10.64,10.64,10.64,11448,0.0,1.0
2023-11-14,10.64,10.641,10.62,10.64,248991,10.64,10.641,10.62,10.64,248991,0.0,1.0
2023-11-15,10.64,10.64,10.64,10.64,15,10.64,10.64,10.64,10.64,15,0.0,1.0
2023-11-16,10.65,10.65,10.65,10.65,209,10.65,10.65,10.65,10.65,209,0.0,1.0
2023-11-17,10.64,11.72,10.64,11.72,10354,10.64,11.72,10.64,11.72,10354,0.0,1.0
2023-11-20,10.649,10.805,10.64,10.805,2035,10.649,10.805,10.64,10.805,2035,0.0,1.0
2023-11-21,10.6546,10.66,10.64,10.66,452,10.6546,10.66,10.64,10.66,452,0.0,1.0
2023-11-22,10.6546,10.6546,10.6546,10.6546,6,10.6546,10.6546,10.6546,10.6546,6,0.0,1.0
2023-11-24,10.6927,11.3963,10.65,10.7359,8746,10.6927,11.3963,10.65,10.7359,8746,0.0,1.0
2023-11-27,10.68,11.54,10.65,10.69,21935,10.68,11.54,10.65,10.69,21935,0.0,1.0
2023-11-28,10.85,11.48,10.65,10.79,29249,10.85,11.48,10.65,10.79,29249,0.0,1.0
2023-11-29,10.75,11.4356,10.67,10.9,22613,10.75,11.4356,10.67,10.9,22613,0.0,1.0
2023-11-30,10.675,10.7,10.65,10.65,40665,10.675,10.7,10.65,10.65,40665,0.0,1.0
2023-12-01,10.92,11.12,10.43,10.43,5684,10.92,11.12,10.43,10.43,5684,0.0,1.0
2023-12-04,10.895,10.8994,10.1697,10.5,2860,10.895,10.8994,10.1697,10.5,2860,0.0,1.0
2023-12-05,10.82,11.01,10.5,10.85,9090,10.82,11.01,10.5,10.85,9090,0.0,1.0
2023-12-06,10.68,10.79,10.55,10.55,58384,10.68,10.79,10.55,10.55,58384,0.0,1.0
2023-12-07,10.865,11.47,10.73,10.73,7242,10.865,11.47,10.73,10.73,7242,0.0,1.0
2023-12-08,10.72,10.74,10.72,10.74,511,10.72,10.74,10.72,10.74,511,0.0,1.0
2023-12-11,10.72,10.72,10.72,10.72,27320,10.72,10.72,10.72,10.72,27320,0.0,1.0
2023-12-12,10.73,11.23,10.72,10.88,34140,10.73,11.23,10.72,10.88,34140,0.0,1.0
2023-12-13,10.92,11.0652,10.7,10.85,19982,10.92,11.0652,10.7,10.85,19982,0.0,1.0
2023-12-14,10.85,10.92,10.85,10.9,21761,10.85,10.92,10.85,10.9,21761,0.0,1.0
2023-12-15,10.81,14.55,10.29,12.72,35565,10.81,14.55,10.29,12.72,35565,0.0,1.0
2023-12-18,10.8,11.88,10.405,10.8,24515,10.8,11.88,10.405,10.8,24515,0.0,1.0
2023-12-19,9.9,10.38,9.4,9.94,139096,9.9,10.38,9.4,9.94,139096,0.0,1.0
2023-12-20,9.8594,10.45,9.35,10.45,28182,9.8594,10.45,9.35,10.45,28182,0.0,1.0
2023-12-21,11.25,11.25,9.61,10.1,19917,11.25,11.25,9.61,10.1,19917,0.0,1.0
2023-12-22,10.77,10.77,10.62,10.62,4053,10.77,10.77,10.62,10.62,4053,0.0,1.0
2023-12-26,10.3,10.6,9.74,10.6,2057,10.3,10.6,9.74,10.6,2057,0.0,1.0
2023-12-27,11.98,12.22,9.9,9.9,4327,11.98,12.22,9.9,9.9,4327,0.0,1.0
2023-12-28,6.85,10.78,3.71,10.78,648021,6.85,10.78,3.71,10.78,648021,0.0,1.0
2023-12-29,5.5,6.7,5.0,5.82,122511,5.5,6.7,5.0,5.82,122511,0.0,1.0
2024-01-02,6.01,6.2,5.5,6.05,72361,6.01,6.2,5.5,6.05,72361,0.0,1.0
2024-01-03,5.75,6.2,5.6,5.77,45717,5.75,6.2,5.6,5.77,45717,0.0,1.0
2024-01-04,6.47,6.47,5.75,5.9,37610,6.47,6.47,5.75,5.9,37610,0.0,1.0
2024-01-05,6.75,7.25,6.41,6.7,52243,6.75,7.25,6.41,6.7,52243,0.0,1.0
2024-01-08,6.44,7.11,6.26,6.86,32983,6.44,7.11,6.26,6.86,32983,0.0,1.0
2024-01-09,6.5,6.75,6.0,6.28,27615,6.5,6.75,6.0,6.28,27615,0.0,1.0
2024-01-10,6.66,6.9,6.54,6.9,6445,6.66,6.9,6.54,6.9,6445,0.0,1.0
2024-01-11,6.35,6.85,6.25,6.59,23836,6.35,6.85,6.25,6.59,23836,0.0,1.0
2024-01-12,6.57,6.775,5.65,6.39,46617,6.57,6.775,5.65,6.39,46617,0.0,1.0
2024-01-16,6.65,6.89,6.27,6.89,22227,6.65,6.89,6.27,6.89,22227,0.0,1.0
2024-01-17,6.635,6.635,6.17,6.62,8709,6.635,6.635,6.17,6.62,8709,0.0,1.0
2024-01-18,6.62,6.87,6.25,6.87,25798,6.62,6.87,6.25,6.87,25798,0.0,1.0
2024-01-19,6.53,6.8,6.4,6.7,23091,6.53,6.8,6.4,6.7,23091,0.0,1.0
2024-01-22,6.485,6.71,6.295,6.71,9699,6.485,6.71,6.295,6.71,9699,0.0,1.0
2024-01-23,6.57,6.77,6.5,6.77,2696,6.57,6.77,6.5,6.77,2696,0.0,1.0
2024-01-24,6.65,6.66,6.51,6.63,3287,6.65,6.66,6.51,6.63,3287,0.0,1.0
2024-01-25,6.6255,6.79,6.5,6.79,10339,6.6255,6.79,6.5,6.79,10339,0.0,1.0
2024-01-26,6.387,6.87,6.34,6.79,39260,6.387,6.87,6.34,6.79,39260,0.0,1.0
2024-01-29,6.5997,6.8,6.35,6.8,8529,6.5997,6.8,6.35,6.8,8529,0.0,1.0
2024-01-30,6.53,6.68,6.19,6.68,21351,6.53,6.68,6.19,6.68,21351,0.0,1.0
2024-01-31,6.53,6.61,6.4698,6.61,1509,6.53,6.61,6.4698,6.61,1509,0.0,1.0
2024-02-01,6.97,7.25,6.45,6.49,25260,6.97,7.25,6.45,6.49,25260,0.0,1.0
2024-02-02,9.01,9.66,6.58,6.97,18640,9.01,9.66,6.58,6.97,18640,0.0,1.0
2024-02-05,8.77,8.99,7.5634,8.93,40728,8.77,8.99,7.5634,8.93,40728,0.0,1.0
2024-02-06,8.52,8.7012,7.89,7.89,9100,8.52,8.7012,7.89,7.89,9100,0.0,1.0
2024-02-07,8.64,8.9,8.12,8.9,4127,8.64,8.9,8.12,8.9,4127,0.0,1.0
2024-02-08,8.0,8.83,8.0,8.1,3984,8.0,8.83,8.0,8.1,3984,0.0,1.0
2024-02-09,6.72,8.0,6.72,8.0,25182,6.72,8.0,6.72,8.0,25182,0.0,1.0
2024-02-12,6.9,7.4,6.9,7.39,2110,6.9,7.4,6.9,7.39,2110,0.0,1.0
2024-02-13,7.395,7.75,6.7,6.79,3459,7.395,7.75,6.7,6.79,3459,0.0,1.0
2024-02-14,7.6,7.6,7.39,7.41,2425,7.6,7.6,7.39,7.41,2425,0.0,1.0
2024-02-15,7.77,8.365,7.3,7.3,8529,7.77,8.365,7.3,7.3,8529,0.0,1.0
2024-02-16,8.29,8.29,8.12,8.12,4089,8.29,8.29,8.12,8.12,4089,0.0,1.0
2024-02-20,8.46,8.8,8.0,8.8,4772,8.46,8.8,8.0,8.8,4772,0.0,1.0
2024-02-21,9.05,9.05,8.165,8.61,20330,9.05,9.05,8.165,8.61,20330,0.0,1.0
2024-02-22,9.31,9.99,8.47,8.7,15057,9.31,9.99,8.47,8.7,15057,0.0,1.0
2024-02-23,10.3,12.8535,9.1361,9.1361,58970,10.3,12.8535,9.1361,9.1361,58970,0.0,1.0
2024-02-26,12.0,12.9113,9.4201,11.33,18713,12.0,12.9113,9.4201,11.33,18713,0.0,1.0
2024-02-27,13.2,13.2,11.54,11.98,15137,13.2,13.2,11.54,11.98,15137,0.0,1.0
2024-02-28,14.15,14.3,11.74,11.74,21116,14.15,14.3,11.74,11.74,21116,0.0,1.0
2024-02-29,13.9,15.0,12.64,13.1,25043,13.9,15.0,12.64,13.1,25043,0.0,1.0
2024-03-01,14.14,14.4999,13.2,13.2,16629,14.14,14.4999,13.2,13.2,16629,0.0,1.0
2024-03-04,15.49,17.28,13.61,14.85,41983,15.49,17.28,13.61,14.85,41983,0.0,1.0
2024-03-05,18.24,19.75,14.36,15.96,52678,18.24,19.75,14.36,15.96,52678,0.0,1.0
2024-03-06,18.6,20.3,17.5031,18.33,68513,18.6,20.3,17.5031,18.33,68513,0.0,1.0
2024-03-07,18.3,24.21,16.51,22.01,43039,18.3,24.21,16.51,22.01,43039,0.0,1.0
2024-03-08,18.5,20.7,17.8082,18.18,13538,18.5,20.7,17.8082,18.18,13538,0.0,1.0
2024-03-11,19.65,22.856,18.84,18.85,45400,19.65,22.856,18.84,18.85,45400,0.0,1.0
2024-03-12,17.06,21.16,16.5,19.52,47300,17.06,21.16,16.5,19.52,47300,0.0,1.0
2024-03-13,17.21,18.4023,16.11,18.0,18664,17.21,18.4023,16.11,18.0,18664,0.0,1.0
2024-03-14,18.05,18.44,16.0,16.54,30579,18.05,18.44,16.0,16.54,30579,0.0,1.0
2024-03-15,16.64,18.99,16.0,18.99,145950,16.64,18.99,16.0,18.99,145950,0.0,1.0
2024-03-18,16.7,17.31,16.26,16.41,23601,16.7,17.31,16.26,16.41,23601,0.0,1.0
2024-03-19,17.01,17.8243,16.11,16.97,8177,17.01,17.8243,16.11,16.97,8177,0.0,1.0
2024-03-20,13.1,16.0,12.35,16.0,44609,13.1,16.0,12.35,16.0,44609,0.0,1.0
2024-03-21,12.3,14.1379,12.3,13.03,27192,12.3,14.1379,12.3,13.03,27192,0.0,1.0
2024-03-22,9.0,12.935,8.75,12.17,60031,9.0,12.935,8.75,12.17,60031,0.0,1.0
2024-03-25,6.67,10.46,6.155,9.77,325996,6.67,10.46,6.155,9.77,325996,0.0,1.0
2024-03-26,4.41,6.65,4.0,6.61,435492,4.41,6.65,4.0,6.61,435492,0.0,1.0
2024-03-27,4.55,5.5,3.39,3.7,583993,4.55,5.5,3.39,3.7,583993,0.0,1.0
2024-03-28,4.32,4.7,4.2,4.7,166928,4.32,4.7,4.2,4.7,166928,0.0,1.0
2024-04-01,4.47,4.55,4.0,4.39,91573,4.47,4.55,4.0,4.39,91573,0.0,1.0
2024-04-02,4.56,4.6999,4.25,4.58,101932,4.56,4.6999,4.25,4.58,101932,0.0,1.0
2024-04-03,4.2,4.62,4.095,4.62,49052,4.2,4.62,4.095,4.62,49052,0.0,1.0
2024-04-04,4.16,4.35,4.01,4.31,19670,4.16,4.35,4.01,4.31,19670,0.0,1.0
2024-04-05,4.4,4.4,3.92,4.06,35643,4.4,4.4,3.92,4.06,35643,0.0,1.0
2024-04-08,4.58,4.73,4.2,4.44,74196,4.58,4.73,4.2,4.44,74196,0.0,1.0
2024-04-09,4.61,4.71,4.44,4.57,45429,4.61,4.71,4.44,4.57,45429,0.0,1.0
2024-04-10,4.74,4.75,4.53,4.71,27095,4.74,4.75,4.53,4.71,27095,0.0,1.0
2024-04-11,4.67,4.82,4.65,4.74,31374,4.67,4.82,4.65,4.74,31374,0.0,1.0
2024-04-12,4.69,4.85,4.61,4.7,29029,4.69,4.85,4.61,4.7,29029,0.0,1.0
2024-04-15,4.75,4.755,4.43,4.68,35852,4.75,4.755,4.43,4.68,35852,0.0,1.0
2024-04-16,4.79,4.8,4.56,4.56,41926,4.79,4.8,4.56,4.56,41926,0.0,1.0
2024-04-17,4.7,4.7,4.58,4.59,12535,4.7,4.7,4.58,4.59,12535,0.0,1.0
2024-04-18,4.8,4.84,4.5217,4.66,12539,4.8,4.84,4.5217,4.66,12539,0.0,1.0
2024-04-19,4.63,4.8,4.5801,4.8,29144,4.63,4.8,4.5801,4.8,29144,0.0,1.0
2024-04-22,4.64,4.75,4.53,4.63,21976,4.64,4.75,4.53,4.63,21976,0.0,1.0
2024-04-23,4.68,4.84,4.5604,4.66,10871,4.68,4.84,4.5604,4.66,10871,0.0,1.0
2024-04-24,4.5,4.76,4.5,4.66,15260,4.5,4.76,4.5,4.66,15260,0.0,1.0
2024-04-25,4.11,4.59,4.09,4.59,33975,4.11,4.59,4.09,4.59,33975,0.0,1.0
2024-04-26,4.3,4.49,4.11,4.33,25017,4.3,4.49,4.11,4.33,25017,0.0,1.0
2024-04-29,4.45,4.465,3.88,4.28,32380,4.45,4.465,3.88,4.28,32380,0.0,1.0
2024-04-30,4.22,4.59,4.14,4.32,28394,4.22,4.59,4.14,4.32,28394,0.0,1.0
2024-05-01,4.49,4.51,4.04,4.27,24580,4.49,4.51,4.04,4.27,24580,0.0,1.0
2024-05-02,4.39,4.66,4.24,4.24,29611,4.39,4.66,4.24,4.24,29611,0.0,1.0
2024-05-03,4.42,4.6999,4.42,4.42,20739,4.42,4.6999,4.42,4.42,20739,0.0,1.0
2024-05-06,4.58,5.19,4.38,4.43,48536,4.58,5.19,4.38,4.43,48536,0.0,1.0
2024-05-07,4.81,4.95,4.53,4.69,30789,4.81,4.95,4.53,4.69,30789,0.0,1.0
2024-05-08,4.84,5.1,4.75,4.87,13806,4.84,5.1,4.75,4.87,13806,0.0,1.0
2024-05-09,5.1,5.1,4.4561,4.77,51787,5.1,5.1,4.4561,4.77,51787,0.0,1.0
2024-05-10,5.39,5.5499,5.03,5.05,41045,5.39,5.5499,5.03,5.05,41045,0.0,1.0
2024-05-13,5.22,5.68,5.01,5.23,17713,5.22,5.68,5.01,5.23,17713,0.0,1.0
2024-05-14,5.75,5.75,5.2,5.24,30399,5.75,5.75,5.2,5.24,30399,0.0,1.0
2024-05-15,6.05,6.25,5.67,5.72,39995,6.05,6.25,5.67,5.72,39995,0.0,1.0
2024-05-16,6.54,7.19,5.94,5.94,111594,6.54,7.19,5.94,5.94,111594,0.0,1.0
2024-05-17,6.28,6.96,6.17,6.17,16274,6.28,6.96,6.17,6.17,16274,0.0,1.0
2024-05-20,6.56,6.775,6.2,6.29,16955,6.56,6.775,6.2,6.29,16955,0.0,1.0
2024-05-21,6.07,6.71,6.07,6.38,44406,6.07,6.71,6.07,6.38,44406,0.0,1.0
2024-05-22,5.54,6.37,5.54,6.13,15167,5.54,6.37,5.54,6.13,15167,0.0,1.0
2024-05-23,5.63,5.93,5.26,5.48,39120,5.63,5.93,5.26,5.48,39120,0.0,1.0
2024-05-24,5.61,5.8668,5.33,5.631,17686,5.61,5.8668,5.33,5.631,17686,0.0,1.0
2024-05-28,6.92,7.83,5.65,5.65,119342,6.92,7.83,5.65,5.65,119342,0.0,1.0
2024-05-29,8.16,8.3898,6.68,6.86,143581,8.16,8.3898,6.68,6.86,143581,0.0,1.0
2024-05-30,5.24,7.6811,4.44,7.54,327283,5.24,7.6811,4.44,7.54,327283,0.0,1.0
2024-05-31,5.4,5.82,5.28,5.28,70463,5.4,5.82,5.28,5.28,70463,0.0,1.0
2024-06-03,5.85,6.22,5.0331,5.2,60733,5.85,6.22,5.0331,5.2,60733,0.0,1.0
2024-06-04,5.23,6.2109,5.1601,5.88,28786,5.23,6.2109,5.1601,5.88,28786,0.0,1.0
2024-06-05,5.16,5.79,4.5001,5.26,73272,5.16,5.79,4.5001,5.26,73272,0.0,1.0
2024-06-06,5.0,5.355,5.0,5.14,22145,5.0,5.355,5.0,5.14,22145,0.0,1.0
2024-06-07,4.5,5.25,4.26,5.21,23577,4.5,5.25,4.26,5.21,23577,0.0,1.0
2024-06-10,4.5,4.91,4.5,4.71,32408,4.5,4.91,4.5,4.71,32408,0.0,1.0
2024-06-11,4.3,5.1,4.25,4.7,73865,4.3,5.1,4.25,4.7,73865,0.0,1.0
2024-06-12,4.58,4.84,4.31,4.49,40466,4.58,4.84,4.31,4.49,40466,0.0,1.0
2024-06-13,4.48,4.8,4.29,4.71,14444,4.48,4.8,4.29,4.71,14444,0.0,1.0
2024-06-14,4.36,4.6199,4.31,4.61,21936,4.36,4.6199,4.31,4.61,21936,0.0,1.0
2024-06-17,4.25,4.5,4.25,4.34,13081,4.25,4.5,4.25,4.34,13081,0.0,1.0
2024-06-18,4.4,4.47,4.2,4.43,29172,4.4,4.47,4.2,4.43,29172,0.0,1.0
2024-06-20,4.16,4.42,3.98,4.42,41382,4.16,4.42,3.98,4.42,41382,0.0,1.0
2024-06-21,4.03,4.25,4.01,4.12,16795,4.03,4.25,4.01,4.12,16795,0.0,1.0
2024-06-24,4.19,4.216,4.06,4.15,3092,4.19,4.216,4.06,4.15,3092,0.0,1.0
2024-06-25,4.14,4.1499,3.8661,4.06,18661,4.14,4.1499,3.8661,4.06,18661,0.0,1.0
2024-06-26,4.07,4.24,4.01,4.13,9062,4.07,4.24,4.01,4.13,9062,0.0,1.0
2024-06-27,4.77,4.97,4.11,4.11,24880,4.77,4.97,4.11,4.11,24880,0.0,1.0
2024-06-28,4.03,4.85,3.94,4.77,25348,4.03,4.85,3.94,4.77,25348,0.0,1.0
2024-07-01,4.42,4.5833,4.0877,4.25,19202,4.42,4.5833,4.0877,4.25,19202,0.0,1.0
2024-07-02,4.3,4.4592,4.0,4.28,10470,4.3,4.4592,4.0,4.28,10470,0.0,1.0
2024-07-03,4.33,4.43,4.1023,4.2501,3527,4.33,4.43,4.1023,4.2501,3527,0.0,1.0
2024-07-05,4.09,4.29,4.0696,4.23,2613,4.09,4.29,4.0696,4.23,2613,0.0,1.0
2024-07-08,4.13,4.376,4.09,4.15,1423,4.13,4.376,4.09,4.15,1423,0.0,1.0
2024-07-09,4.08,4.192,4.07,4.14,1685,4.08,4.192,4.07,4.14,1685,0.0,1.0
2024-07-10,3.96,4.11,3.93,4.11,6842,3.96,4.11,3.93,4.11,6842,0.0,1.0
2024-07-11,4.08,4.1717,4.0,4.1717,4135,4.08,4.1717,4.0,4.1717,4135,0.0,1.0
2024-07-12,4.1,4.15,3.98,4.01,12641,4.1,4.15,3.98,4.01,12641,0.0,1.0
2024-07-15,4.16,5.19,3.9674,4.6,72922,4.16,5.19,3.9674,4.6,72922,0.0,1.0
2024-07-16,4.72,4.8,4.0,4.04,24636,4.72,4.8,4.0,4.04,24636,0.0,1.0
2024-07-17,4.12,4.65,4.05,4.63,8180,4.12,4.65,4.05,4.63,8180,0.0,1.0
2024-07-18,4.33,4.58,4.06,4.06,6081,4.33,4.58,4.06,4.06,6081,0.0,1.0
2024-07-19,4.1,4.5305,4.1,4.5305,3982,4.1,4.5305,4.1,4.5305,3982,0.0,1.0
2024-07-22,4.2,4.2,4.02,4.09,4532,4.2,4.2,4.02,4.09,4532,0.0,1.0
2024-07-23,4.05,4.2,4.02,4.0286,5494,4.05,4.2,4.02,4.0286,5494,0.0,1.0
2024-07-24,4.12,4.12,4.05,4.05,1979,4.12,4.12,4.05,4.05,1979,0.0,1.0
2024-07-25,4.37,5.1161,4.1,4.31,119678,4.37,5.1161,4.1,4.31,119678,0.0,1.0
2024-07-26,4.28,4.9831,4.19,4.26,13767,4.28,4.9831,4.19,4.26,13767,0.0,1.0
2024-07-29,4.2,4.47,4.16,4.24,11664,4.2,4.47,4.16,4.24,11664,0.0,1.0
2024-07-30,4.2,4.4,4.14,4.17,11958,4.2,4.4,4.14,4.17,11958,0.0,1.0
2024-07-31,4.4345,4.8299,4.2,4.64,3542,4.4345,4.8299,4.2,4.64,3542,0.0,1.0
2024-08-01,4.21,4.42,4.21,4.42,1103,4.21,4.42,4.21,4.42,1103,0.0,1.0
2024-08-02,4.12,4.27,4.12,4.27,4888,4.12,4.27,4.12,4.27,4888,0.0,1.0
2024-08-05,3.9,4.275,3.82,4.02,6257,3.9,4.275,3.82,4.02,6257,0.0,1.0
2024-08-06,3.72,4.12,3.72,4.12,2228,3.72,4.12,3.72,4.12,2228,0.0,1.0
2024-08-07,3.73,4.11,3.71,3.88,6761,3.73,4.11,3.71,3.88,6761,0.0,1.0
2024-08-08,3.93,4.01,3.88,3.88,2858,3.93,4.01,3.88,3.88,2858,0.0,1.0
2024-08-09,3.8398,3.8553,3.81,3.81,1109,3.8398,3.8553,3.81,3.81,1109,0.0,1.0
2024-08-12,3.73,4.0,3.73,4.0,1361,3.73,4.0,3.73,4.0,1361,0.0,1.0
2024-08-13,3.85,3.9,3.735,3.735,3567,3.85,3.9,3.735,3.735,3567,0.0,1.0
2024-08-14,3.9727,3.9727,3.786,3.85,3047,3.9727,3.9727,3.786,3.85,3047,0.0,1.0
2024-08-15,3.9686,3.9686,3.5,3.7829,6257,3.9686,3.9686,3.5,3.7829,6257,0.0,1.0
2024-08-16,4.0,4.0,4.0,4.0,516,4.0,4.0,4.0,4.0,516,0.0,1.0
2024-08-19,4.06,4.2,3.875,3.91,7343,4.06,4.2,3.875,3.91,7343,0.0,1.0
2024-08-20,4.4,4.4,4.0,4.09,3099,4.4,4.4,4.0,4.09,3099,0.0,1.0
2024-08-21,4.32,4.3298,4.1,4.1,6291,4.32,4.3298,4.1,4.1,6291,0.0,1.0
2024-08-22,4.18,4.4,4.15,4.1671,4842,4.18,4.4,4.15,4.1671,4842,0.0,1.0
2024-08-23,4.38,4.39,4.16,4.3385,6524,4.38,4.39,4.16,4.3385,6524,0.0,1.0
2024-08-26,4.45,4.45,4.11,4.19,8414,4.45,4.45,4.11,4.19,8414,0.0,1.0
2024-08-27,4.45,4.54,4.375,4.375,6133,4.45,4.54,4.375,4.375,6133,0.0,1.0
2024-08-28,4.46,4.74,4.3,4.55,11536,4.46,4.74,4.3,4.55,11536,0.0,1.0
2024-08-29,4.522,4.522,4.522,4.522,395,4.522,4.522,4.522,4.522,395,0.0,1.0
2024-08-30,4.12,4.48,3.7,4.31,24160,4.12,4.48,3.7,4.31,24160,0.0,1.0
2024-09-03,4.26,4.37,4.1,4.31,7939,4.26,4.37,4.1,4.31,7939,0.0,1.0
2024-09-04,4.1501,4.3699,4.0383,4.28,3071,4.1501,4.3699,4.0383,4.28,3071,0.0,1.0
2024-09-05,4.39,4.4109,3.97,4.15,8337,4.39,4.4109,3.97,4.15,8337,0.0,1.0
2024-09-06,4.09,4.185,3.99,3.99,3277,4.09,4.185,3.99,3.99,3277,0.0,1.0
2024-09-09,4.39,4.4,4.2,4.2,7126,4.39,4.4,4.2,4.2,7126,0.0,1.0
2024-09-10,4.29,4.29,4.08,4.08,2534,4.29,4.29,4.08,4.08,2534,0.0,1.0
2024-09-11,4.0,4.2636,4.0,4.2636,3288,4.0,4.2636,4.0,4.2636,3288,0.0,1.0
2024-09-12,3.89,4.2,3.61,4.0,14693,3.89,4.2,3.61,4.0,14693,0.0,1.0
2024-09-13,3.71,4.0215,3.66,3.67,3524,3.71,4.0215,3.66,3.67,3524,0.0,1.0
2024-09-16,3.92,4.08,3.67,4.08,8192,3.92,4.08,3.67,4.08,8192,0.0,1.0
2024-09-17,3.8,4.0104,3.75,3.9,3178,3.8,4.0104,3.75,3.9,3178,0.0,1.0
2024-09-18,3.75,3.9583,3.75,3.94,8372,3.75,3.9583,3.75,3.94,8372,0.0,1.0
2024-09-19,3.75,3.98,3.75,3.98,5502,3.75,3.98,3.75,3.98,5502,0.0,1.0
2024-09-20,3.45,3.86,3.45,3.75,31262,3.45,3.86,3.45,3.75,31262,0.0,1.0
2024-09-23,2.29,3.35,2.29,3.25,52406,2.29,3.35,2.29,3.25,52406,0.0,1.0
2024-09-24,2.71,2.95,2.4001,2.45,94946,2.71,2.95,2.4001,2.45,94946,0.0,1.0
2024-09-25,2.75,2.875,2.68,2.73,18692,2.75,2.875,2.68,2.73,18692,0.0,1.0
2024-09-26,2.78,2.86,2.75,2.8,7567,2.78,2.86,2.75,2.8,7567,0.0,1.0
2024-09-27,2.94,2.94,2.8,2.8,12683,2.94,2.94,2.8,2.8,12683,0.0,1.0
2024-09-30,2.98,3.0313,2.83,3.0,13524,2.98,3.0313,2.83,3.0,13524,0.0,1.0
2024-10-01,3.0,3.3273,2.8,3.0,6915,3.0,3.3273,2.8,3.0,6915,0.0,1.0
2024-10-02,2.81,3.0,2.5001,3.0,48254,2.81,3.0,2.5001,3.0,48254,0.0,1.0
2024-10-03,2.6,2.9642,2.33,2.67,41458,2.6,2.9642,2.33,2.67,41458,0.0,1.0
2024-10-04,2.66,2.74,2.65,2.67,6077,2.66,2.74,2.65,2.67,6077,0.0,1.0
2024-10-07,2.69,2.75,2.51,2.74,8225,2.69,2.75,2.51,2.74,8225,0.0,1.0
2024-10-08,2.55,2.76,2.5,2.76,12204,2.55,2.76,2.5,2.76,12204,0.0,1.0
2024-10-09,2.455,2.6,2.4,2.57,14085,2.455,2.6,2.4,2.57,14085,0.0,1.0
2024-10-10,2.5,2.585,2.45,2.48,7000,2.5,2.585,2.45,2.48,7000,0.0,1.0
2024-10-11,2.54,2.6597,2.25,2.53,86287,2.54,2.6597,2.25,2.53,86287,0.0,1.0
2024-10-14,2.44,2.595,2.41,2.51,13955,2.44,2.595,2.41,2.51,13955,0.0,1.0
2024-10-15,2.59,2.59,2.3,2.5,35286,2.59,2.59,2.3,2.5,35286,0.0,1.0
2024-10-16,2.55,2.62,2.47,2.54,11565,2.55,2.62,2.47,2.54,11565,0.0,1.0
2024-10-17,2.61,2.61,2.39,2.56,3699,2.61,2.61,2.39,2.56,3699,0.0,1.0
2024-10-18,2.555,2.565,2.5,2.52,4325,2.555,2.565,2.5,2.52,4325,0.0,1.0
2024-10-21,2.515,2.5595,2.3803,2.51,11156,2.515,2.5595,2.3803,2.51,11156,0.0,1.0
2024-10-22,2.51,2.5141,2.5,2.5141,3580,2.51,2.5141,2.5,2.5141,3580,0.0,1.0
2024-10-23,2.45,2.5578,2.3659,2.37,8947,2.45,2.5578,2.3659,2.37,8947,0.0,1.0
2024-10-24,2.46,2.54,2.37,2.49,15556,2.46,2.54,2.37,2.49,15556,0.0,1.0
2024-10-25,2.38,2.5,2.295031,2.5,40756,2.38,2.5,2.295031,2.5,40756,0.0,1.0
2024-10-28,2.42,2.45,2.32,2.45,5957,2.42,2.45,2.32,2.45,5957,0.0,1.0
2024-10-29,2.36,2.4019,2.24,2.36,26716,2.36,2.4019,2.24,2.36,26716,0.0,1.0
2024-10-30,2.21,2.4,2.0,2.4,30926,2.21,2.4,2.0,2.4,30926,0.0,1.0
2024-10-31,2.22,2.35,1.79,2.15,57000,2.22,2.35,1.79,2.15,57000,0.0,1.0
2024-11-01,2.1,2.21,2.08,2.14,11482,2.1,2.21,2.08,2.14,11482,0.0,1.0
2024-11-04,2.1,2.1401,2.03,2.11,17637,2.1,2.1401,2.03,2.11,17637,0.0,1.0
2024-11-05,2.06,2.125,1.92,2.09,4975,2.06,2.125,1.92,2.09,4975,0.0,1.0
2024-11-06,2.15,2.2,2.01,2.2,32981,2.15,2.2,2.01,2.2,32981,0.0,1.0
2024-11-07,2.15,2.215,2.02,2.16,19126,2.15,2.215,2.02,2.16,19126,0.0,1.0
2024-11-08,2.1656,2.26,2.15,2.15,66733,2.1656,2.26,2.15,2.15,66733,0.0,1.0
2024-11-11,2.16,2.239,2.08,2.17,7116,2.16,2.239,2.08,2.17,7116,0.0,1.0
2024-11-12,2.24,2.25,2.02,2.2,26852,2.24,2.25,2.02,2.2,26852,0.0,1.0
2024-11-13,2.23,2.3,2.0169,2.3,13762,2.23,2.3,2.0169,2.3,13762,0.0,1.0
2024-11-14,2.24,2.24,2.052,2.2126,18878,2.24,2.24,2.052,2.2126,18878,0.0,1.0
2024-11-15,2.22,2.29,2.12,2.24,68825,2.22,2.29,2.12,2.24,68825,0.0,1.0
2024-11-18,2.2,2.23,2.1,2.23,6795,2.2,2.23,2.1,2.23,6795,0.0,1.0
2024-11-19,2.23,2.24,2.05,2.11,9529,2.23,2.24,2.05,2.11,9529,0.0,1.0
2024-11-20,2.19,2.25,2.06,2.25,3313,2.19,2.25,2.06,2.25,3313,0.0,1.0
2024-11-21,2.12,2.28,2.0623,2.19,13280,2.12,2.28,2.0623,2.19,13280,0.0,1.0
2024-11-22,2.15,2.175,2.05,2.11,6732,2.15,2.175,2.05,2.11,6732,0.0,1.0
2024-11-25,2.23,2.29,2.1118,2.18,19612,2.23,2.29,2.1118,2.18,19612,0.0,1.0
2024-11-26,2.29,2.3,2.13,2.25,13379,2.29,2.3,2.13,2.25,13379,0.0,1.0
2024-11-27,2.25,2.34,2.16,2.34,19877,2.25,2.34,2.16,2.34,19877,0.0,1.0
2024-11-29,2.2,2.24,2.1,2.24,4223,2.2,2.24,2.1,2.24,4223,0.0,1.0
2024-12-02,2.19,2.395,2.1183,2.24,10034,2.19,2.395,2.1183,2.24,10034,0.0,1.0
2024-12-03,2.34,2.35,2.14,2.14,12182,2.34,2.35,2.14,2.14,12182,0.0,1.0
2024-12-04,2.39,2.39,2.19,2.37,9593,2.39,2.39,2.19,2.37,9593,0.0,1.0
2024-12-05,2.35,2.49,2.3,2.4,13828,2.35,2.49,2.3,2.4,13828,0.0,1.0
2024-12-06,2.21,2.44,2.1701,2.265,26404,2.21,2.44,2.1701,2.265,26404,0.0,1.0
2024-12-09,2.3,2.35,2.21,2.21,9959,2.3,2.35,2.21,2.21,9959,0.0,1.0
2024-12-10,2.25,2.26,2.15,2.24,12710,2.25,2.26,2.15,2.24,12710,0.0,1.0
2024-12-11,2.2,2.3,2.185,2.25,12728,2.2,2.3,2.185,2.25,12728,0.0,1.0
2024-12-12,2.12,2.24,2.1,2.12,21425,2.12,2.24,2.1,2.12,21425,0.0,1.0
2024-12-13,2.35,2.49,2.04,2.06,43200,2.35,2.49,2.04,2.06,43200,0.0,1.0
2024-12-16,2.4,2.6719,2.2261,2.67,20598,2.4,2.6719,2.2261,2.67,20598,0.0,1.0
2024-12-17,2.45,2.47,2.2401,2.4,15346,2.45,2.47,2.2401,2.4,15346,0.0,1.0
2024-12-18,2.31,2.6699,2.26,2.35,38335,2.31,2.6699,2.26,2.35,38335,0.0,1.0
2024-12-19,2.44,2.55,2.2,2.35,18926,2.44,2.55,2.2,2.35,18926,0.0,1.0
2024-12-20,2.33,2.49,2.2294,2.49,12881,2.33,2.49,2.2294,2.49,12881,0.0,1.0
2024-12-23,2.45,2.65,2.2616,2.45,26233,2.45,2.65,2.2616,2.45,26233,0.0,1.0
2024-12-24,2.58,2.69,2.58,2.59,7531,2.58,2.69,2.58,2.59,7531,0.0,1.0
2024-12-26,2.96,3.29,2.41,2.59,35918,2.96,3.29,2.41,2.59,35918,0.0,1.0
2024-12-27,2.9,3.2399,2.8001,3.01,42876,2.9,3.2399,2.8001,3.01,42876,0.0,1.0
2024-12-30,2.98,3.0,2.7891,2.83,51559,2.98,3.0,2.7891,2.83,51559,0.0,1.0
2024-12-31,3.15,3.2,2.9217,3.03,19303,3.15,3.2,2.9217,3.03,19303,0.0,1.0
2025-01-02,3.15,3.15,2.9212,3.13,12284,3.15,3.15,2.9212,3.13,12284,0.0,1.0
2025-01-03,3.16,3.2,3.005,3.19,11097,3.16,3.2,3.005,3.19,11097,0.0,1.0
2025-01-06,3.2,3.2,3.05,3.2,25244,3.2,3.2,3.05,3.2,25244,0.0,1.0
2025-01-07,3.19,3.2,3.12,3.2,13644,3.19,3.2,3.12,3.2,13644,0.0,1.0
2025-01-08,3.18,3.19,3.05,3.17,11210,3.18,3.19,3.05,3.17,11210,0.0,1.0
2025-01-10,2.9364,3.1348,2.9364,3.1,4802,2.9364,3.1348,2.9364,3.1,4802,0.0,1.0
2025-01-13,2.83,2.985,2.71,2.92,14235,2.83,2.985,2.71,2.92,14235,0.0,1.0
2025-01-14,2.79,2.9673,2.63,2.87,9532,2.79,2.9673,2.63,2.87,9532,0.0,1.0
2025-01-15,2.83,2.8606,2.7216,2.83,1504,2.83,2.8606,2.7216,2.83,1504,0.0,1.0
2025-01-16,2.87,2.909,2.6828,2.9,4674,2.87,2.909,2.6828,2.9,4674,0.0,1.0
2025-01-17,2.93,2.99,2.795,2.8792,5395,2.93,2.99,2.795,2.8792,5395,0.0,1.0
2025-01-21,3.07,3.2,2.9473,3.0,13425,3.07,3.2,2.9473,3.0,13425,0.0,1.0
2025-01-22,3.13,3.2,2.8462,3.13,9204,3.13,3.2,2.8462,3.13,9204,0.0,1.0
2025-01-23,3.2,3.2,2.95,2.95,22028,3.2,3.2,2.95,2.95,22028,0.0,1.0
2025-01-24,3.5629,4.415,3.08,3.2,164697,3.5629,4.415,3.08,3.2,164697,0.0,1.0
2025-01-27,3.56,3.97,3.3704,3.51,50992,3.56,3.97,3.3704,3.51,50992,0.0,1.0
2025-01-28,3.59,3.74,3.25,3.4701,9689,3.59,3.74,3.25,3.4701,9689,0.0,1.0
2025-01-29,3.5001,3.8694,3.5001,3.8694,18063,3.5001,3.8694,3.5001,3.8694,18063,0.0,1.0
2025-01-30,3.675,3.77,3.2882,3.45,4127,3.675,3.77,3.2882,3.45,4127,0.0,1.0
2025-01-31,3.59,3.76,3.32,3.67,10583,3.59,3.76,3.32,3.67,10583,0.0,1.0
2025-02-03,3.4439,3.75,3.2296,3.55,20610,3.4439,3.75,3.2296,3.55,20610,0.0,1.0
2025-02-04,3.13,3.42,3.13,3.37,15752,3.13,3.42,3.13,3.37,15752,0.0,1.0
2025-02-05,3.2,3.5799,3.15,3.19,36982,3.2,3.5799,3.15,3.19,36982,0.0,1.0
2025-02-06,3.32,3.5,3.21,3.5,12716,3.32,3.5,3.21,3.5,12716,0.0,1.0
2025-02-07,3.5,3.63,3.27,3.27,51414,3.5,3.63,3.27,3.27,51414,0.0,1.0
2025-02-10,3.4,3.54,3.08,3.54,18951,3.4,3.54,3.08,3.54,18951,0.0,1.0
2025-02-11,3.22,3.36,3.1201,3.36,11354,3.22,3.36,3.1201,3.36,11354,0.0,1.0
2025-02-12,3.2,3.38,3.07,3.205,7728,3.2,3.38,3.07,3.205,7728,0.0,1.0
2025-02-13,3.35,3.45,3.179,3.33,27414,3.35,3.45,3.179,3.33,27414,0.0,1.0
2025-02-14,3.72,4.38,2.73,3.97,197734,3.72,4.38,2.73,3.97,197734,0.0,1.0
2025-02-18,3.66,3.76,3.5,3.76,54687,3.66,3.76,3.5,3.76,54687,0.0,1.0
2025-02-19,3.6252,3.75,3.56,3.64,53564,3.6252,3.75,3.56,3.64,53564,0.0,1.0
2025-02-20,3.93,4.8964,3.5888,3.64,110621,3.93,4.8964,3.5888,3.64,110621,0.0,1.0
2025-02-21,3.83,4.49,3.68,4.0,54005,3.83,4.49,3.68,4.0,54005,0.0,1.0
2025-02-24,3.505,4.0,3.42,3.77,53882,3.505,4.0,3.42,3.77,53882,0.0,1.0
2025-02-25,3.14,3.69,2.9,3.53,41829,3.14,3.69,2.9,3.53,41829,0.0,1.0
2025-02-26,3.18,3.4779,3.0138,3.11,11709,3.18,3.4779,3.0138,3.11,11709,0.0,1.0
2025-02-27,3.1,3.41,3.07,3.1,11702,3.1,3.41,3.07,3.1,11702,0.0,1.0
2025-02-28,3.39,3.46,3.0634,3.09,12321,3.39,3.46,3.0634,3.09,12321,0.0,1.0
2025-03-03,3.31,3.67,3.16,3.26,9900,3.31,3.67,3.16,3.26,9900,0.0,1.0
2025-03-04,3.14,3.25,2.935,3.25,11267,3.14,3.25,2.935,3.25,11267,0.0,1.0
2025-03-05,3.1,3.2161,3.01,3.15,5708,3.1,3.2161,3.01,3.15,5708,0.0,1.0
2025-03-06,3.35,3.46,3.1,3.1,18338,3.35,3.46,3.1,3.1,18338,0.0,1.0
2025-03-07,3.335,3.49,3.3,3.49,5267,3.335,3.49,3.3,3.49,5267,0.0,1.0
2025-03-10,3.18,3.49,3.0,3.3,21211,3.18,3.49,3.0,3.3,21211,0.0,1.0
2025-03-11,3.14,3.2756,3.12,3.27,13428,3.14,3.2756,3.12,3.27,13428,0.0,1.0
2025-03-12,3.35,3.35,3.1932,3.245,6092,3.35,3.35,3.1932,3.245,6092,0.0,1.0
2025-03-13,3.11,3.25,3.11,3.2,3745,3.11,3.25,3.11,3.2,3745,0.0,1.0
2025-03-14,3.05,3.45,3.0,3.45,12764,3.05,3.45,3.0,3.45,12764,0.0,1.0
2025-03-17,3.09,3.2747,3.05,3.05,6080,3.09,3.2747,3.05,3.05,6080,0.0,1.0
2025-03-18,3.02,3.15,3.0,3.08,11761,3.02,3.15,3.0,3.08,11761,0.0,1.0
2025-03-19,3.2,3.2,3.0,3.145,19675,3.2,3.2,3.0,3.145,19675,0.0,1.0
2025-03-20,3.22,3.28,3.0373,3.2,12470,3.22,3.28,3.0373,3.2,12470,0.0,1.0
2025-03-21,3.5,3.53,3.0862,3.1,19829,3.5,3.53,3.0862,3.1,19829,0.0,1.0
2025-03-24,3.42,3.47,3.16,3.47,7321,3.42,3.47,3.16,3.47,7321,0.0,1.0
2025-03-25,3.19,3.2966,3.02,3.2966,17097,3.19,3.2966,3.02,3.2966,17097,0.0,1.0
2025-03-26,3.005,3.28,3.005,3.28,7687,3.005,3.28,3.005,3.28,7687,0.0,1.0
2025-03-27,3.21,3.43,3.06,3.13,15274,3.21,3.43,3.06,3.13,15274,0.0,1.0
2025-03-28,3.1,3.5,3.0912,3.13,13888,3.1,3.5,3.0912,3.13,13888,0.0,1.0
2025-03-31,3.11,3.39,3.05,3.27,15391,3.11,3.39,3.05,3.27,15391,0.0,1.0
2025-04-01,3.2,3.2361,3.114,3.2361,5218,3.2,3.2361,3.114,3.2361,5218,0.0,1.0
2025-04-02,3.28,3.38,3.1575,3.1575,3964,3.28,3.38,3.1575,3.1575,3964,0.0,1.0
2025-04-03,3.275,3.31,3.03,3.08,7630,3.275,3.31,3.03,3.08,7630,0.0,1.0
2025-04-04,3.105,3.22,3.06,3.22,8952,3.105,3.22,3.06,3.22,8952,0.0,1.0
2025-04-07,2.85,3.12,2.72,3.02,22649,2.85,3.12,2.72,3.02,22649,0.0,1.0
2025-04-08,2.86,3.13,2.86,2.95,16004,2.86,3.13,2.86,2.95,16004,0.0,1.0
2025-04-09,3.0,3.0,2.85,2.85,5090,3.0,3.0,2.85,2.85,5090,0.0,1.0
2025-04-10,2.999,2.999,2.9,2.95,4611,2.999,2.999,2.9,2.95,4611,0.0,1.0
2025-04-11,2.94,2.952,2.92,2.92,3710,2.94,2.952,2.92,2.92,3710,0.0,1.0
2025-04-14,3.05,3.14,2.9,2.9,8963,3.05,3.14,2.9,2.9,8963,0.0,1.0
2025-04-15,2.9754,3.18,2.9754,3.025,3190,2.9754,3.18,2.9754,3.025,3190,0.0,1.0
2025-04-16,3.1,3.16,2.9845,3.1194,4938,3.1,3.16,2.9845,3.1194,4938,0.0,1.0
2025-04-17,2.9632,3.192,2.95,3.01,6869,2.9632,3.192,2.95,3.01,6869,0.0,1.0
2025-04-21,3.075,3.075,3.0,3.0,1568,3.075,3.075,3.0,3.0,1568,0.0,1.0
2025-04-22,2.95,3.1,2.95,3.1,16220,2.95,3.1,2.95,3.1,16220,0.0,1.0
2025-04-23,3.03,3.12,2.93,2.93,2248,3.03,3.12,2.93,2.93,2248,0.0,1.0
2025-04-24,3.0,3.02,2.93,3.0065,12162,3.0,3.02,2.93,3.0065,12162,0.0,1.0
2025-04-25,2.95,3.0,2.63,3.0,6080,2.95,3.0,2.63,3.0,6080,0.0,1.0
2025-04-28,2.8,3.1,2.74,2.85,14070,2.8,3.1,2.74,2.85,14070,0.0,1.0
2025-04-29,2.73,2.82,2.73,2.82,1700,2.73,2.82,2.73,2.82,1700,0.0,1.0
2025-04-30,2.78,2.88,2.67,2.7001,18820,2.78,2.88,2.67,2.7001,18820,0.0,1.0
2025-05-01,2.87,2.88,2.77,2.77,8728,2.87,2.88,2.77,2.77,8728,0.0,1.0
2025-05-02,2.97,2.98,2.8538,2.8538,3062,2.97,2.98,2.8538,2.8538,3062,0.0,1.0
2025-05-05,2.875,2.9749,2.86,2.9749,3690,2.875,2.9749,2.86,2.9749,3690,0.0,1.0
2025-05-06,2.9268,2.9268,2.9268,2.9268,981,2.9268,2.9268,2.9268,2.9268,981,0.0,1.0
2025-05-07,2.99,2.99,2.92,2.99,1674,2.99,2.99,2.92,2.99,1674,0.0,1.0
2025-05-08,3.005,3.06,2.9494,2.9984,3235,3.005,3.06,2.9494,2.9984,3235,0.0,1.0
2025-05-09,2.99,3.0,2.85,3.0,4599,2.99,3.0,2.85,3.0,4599,0.0,1.0
2025-05-12,3.05,3.0648,2.83,3.0648,2210,3.05,3.0648,2.83,3.0648,2210,0.0,1.0
2025-05-13,2.97,2.97,2.8657,2.9088,3627,2.97,2.97,2.8657,2.9088,3627,0.0,1.0
2025-05-14,2.8254,2.8589,2.81,2.81,1611,2.8254,2.8589,2.81,2.81,1611,0.0,1.0
2025-05-15,2.873,2.873,2.78,2.8212,2714,2.873,2.873,2.78,2.8212,2714,0.0,1.0
2025-05-16,2.75,2.9,2.75,2.87,19846,2.75,2.9,2.75,2.87,19846,0.0,1.0
2025-05-19,2.91,2.91,2.73,2.75,6381,2.91,2.91,2.73,2.75,6381,0.0,1.0
2025-05-20,2.9,2.92,2.76,2.91,9827,2.9,2.92,2.76,2.91,9827,0.0,1.0
2025-05-21,2.76,2.8799,2.62,2.8,4713,2.76,2.8799,2.62,2.8,4713,0.0,1.0
2025-05-22,2.75,2.79,2.6001,2.71,4505,2.75,2.79,2.6001,2.71,4505,0.0,1.0
2025-05-23,2.7,2.84,2.65,2.65,4726,2.7,2.84,2.65,2.65,4726,0.0,1.0
2025-05-27,3.03,3.03,2.68,2.71,35483,3.03,3.03,2.68,2.71,35483,0.0,1.0
2025-05-28,3.05,3.06,2.82,2.94,12104,3.05,3.06,2.82,2.94,12104,0.0,1.0
2025-05-29,3.09,3.3857,2.945,2.9521,19387,3.09,3.3857,2.945,2.9521,19387,0.0,1.0
2025-05-30,3.17,3.18,3.0,3.06,9722,3.17,3.18,3.0,3.06,9722,0.0,1.0
2025-06-02,3.3,3.33,3.05,3.05,11305,3.3,3.33,3.05,3.05,11305,0.0,1.0
2025-06-03,3.09,3.33,3.0,3.33,53969,3.09,3.33,3.0,3.33,53969,0.0,1.0
2025-06-04,2.94,3.2,2.77,3.09,12688,2.94,3.2,2.77,3.09,12688,0.0,1.0
2025-06-05,2.93,2.94,2.83,2.94,5759,2.93,2.94,2.83,2.94,5759,0.0,1.0
2025-06-06,2.93,2.93,2.83,2.92,19310,2.93,2.93,2.83,2.92,19310,0.0,1.0
2025-06-09,2.77,2.8745,2.75,2.8745,8659,2.77,2.8745,2.75,2.8745,8659,0.0,1.0
2025-06-10,2.775,2.91,2.7,2.77,13816,2.775,2.91,2.7,2.77,13816,0.0,1.0
2025-06-11,2.68,2.8553,2.6,2.73,13409,2.68,2.8553,2.6,2.73,13409,0.0,1.0
2025-06-12,2.87,2.9436,2.6,2.6,13274,2.87,2.9436,2.6,2.6,13274,0.0,1.0
2025-06-13,2.65,2.8531,2.65,2.71,7391,2.65,2.8531,2.65,2.71,7391,0.0,1.0
2025-06-16,2.73,2.8337,2.62,2.8337,7976,2.73,2.8337,2.62,2.8337,7976,0.0,1.0
2025-06-17,2.5,2.77,2.5,2.695,10116,2.5,2.77,2.5,2.695,10116,0.0,1.0
2025-06-18,2.5,2.8033,2.5,2.66,8981,2.5,2.8033,2.5,2.66,8981,0.0,1.0
2025-06-20,2.5,2.6807,2.5,2.52,8725,2.5,2.6807,2.5,2.52,8725,0.0,1.0
2025-06-23,2.65,2.86,2.51,2.51,11708,2.65,2.86,2.51,2.51,11708,0.0,1.0
2025-06-24,2.63,2.89,2.61,2.63,10291,2.63,2.89,2.61,2.63,10291,0.0,1.0
2025-06-25,2.71,2.88,2.63,2.64,10106,2.71,2.88,2.63,2.64,10106,0.0,1.0
2025-06-26,2.77,2.87,2.63,2.8593,11369,2.77,2.87,2.63,2.8593,11369,0.0,1.0
2025-06-27,2.2,2.77,2.2,2.55,113145,2.2,2.77,2.2,2.55,113145,0.0,1.0
2025-06-30,1.95,2.4199,1.9,2.35,20638,1.95,2.4199,1.9,2.35,20638,0.0,1.0
2025-07-01,2.14,2.2299,1.98,2.17,46973,2.14,2.2299,1.98,2.17,46973,0.0,1.0
2025-07-02,2.06,2.2,1.98,2.13,40463,2.06,2.2,1.98,2.13,40463,0.0,1.0
2025-07-03,2.33,2.37,2.1109,2.18,25217,2.33,2.37,2.1109,2.18,25217,0.0,1.0
2025-07-07,2.25,2.43,2.21,2.43,20393,2.25,2.43,2.21,2.43,20393,0.0,1.0
2025-07-08,2.28,2.39,2.215,2.34,14713,2.28,2.39,2.215,2.34,14713,0.0,1.0
2025-07-09,2.46,2.5,2.3604,2.47,8749,2.46,2.5,2.3604,2.47,8749,0.0,1.0
2025-07-10,2.57,2.62,2.39,2.51,19446,2.57,2.62,2.39,2.51,19446,0.0,1.0
2025-07-11,2.4,2.42,2.4,2.42,969,2.4,2.42,2.4,2.42,969,0.0,1.0
2025-07-14,2.49,2.71,2.46,2.49,15382,2.49,2.71,2.46,2.49,15382,0.0,1.0
2025-07-15,2.53,2.68,2.49,2.49,6970,2.53,2.68,2.49,2.49,6970,0.0,1.0
2025-07-16,2.45,2.64,2.3231,2.64,2455,2.45,2.64,2.3231,2.64,2455,0.0,1.0
2025-07-17,2.44,2.58,2.427,2.5,7419,2.44,2.58,2.427,2.5,7419,0.0,1.0
2025-07-18,2.56,2.6174,2.356,2.58,7782,2.56,2.6174,2.356,2.58,7782,0.0,1.0
2025-07-21,2.4514,2.58,2.31,2.31,4433,2.4514,2.58,2.31,2.31,4433,0.0,1.0
2025-07-22,2.37,2.54,2.37,2.54,4752,2.37,2.54,2.37,2.54,4752,0.0,1.0
2025-07-23,2.49,2.55,2.15,2.15,5721,2.49,2.55,2.15,2.15,5721,0.0,1.0
2025-07-24,2.37,2.49,2.37,2.49,1364,2.37,2.49,2.37,2.49,1364,0.0,1.0
2025-07-25,2.38,2.435,2.35,2.35,6892,2.38,2.435,2.35,2.35,6892,0.0,1.0
2025-07-28,2.44,2.52,2.34,2.39,14717,2.44,2.52,2.34,2.39,14717,0.0,1.0
2025-07-29,2.34,2.59,2.19,2.3754,26273,2.34,2.59,2.19,2.3754,26273,0.0,1.0
2025-07-30,2.25,2.5,2.005,2.21,17769,2.25,2.5,2.005,2.21,17769,0.0,1.0
2025-07-31,2.3939,2.4,2.27,2.27,61711,2.3939,2.4,2.27,2.27,61711,0.0,1.0
2025-08-01,2.35,2.37,2.2661,2.2661,1540,2.35,2.37,2.2661,2.2661,1540,0.0,1.0
2025-08-04,2.39,2.5,2.16,2.16,7276,2.39,2.5,2.16,2.16,7276,0.0,1.0
2025-08-05,2.26,2.2651,2.26,2.2651,975,2.26,2.2651,2.26,2.2651,975,0.0,1.0
2025-08-06,2.16,2.26,2.1591,2.26,3310,2.16,2.26,2.1591,2.26,3310,0.0,1.0
2025-08-07,2.27,2.556,2.16,2.16,20441,2.27,2.556,2.16,2.16,20441,0.0,1.0
2025-08-08,2.28,2.41,2.28,2.346,4703,2.28,2.41,2.28,2.346,4703,0.0,1.0
2025-08-11,2.34,2.6,2.16,2.16,20832,2.34,2.6,2.16,2.16,20832,0.0,1.0
2025-08-12,2.48,2.48,2.2537,2.48,5332,2.48,2.48,2.2537,2.48,5332,0.0,1.0
2025-08-13,2.8,2.87,2.42,2.5198,23409,2.8,2.87,2.42,2.5198,23409,0.0,1.0
2025-08-14,2.72,3.0999,2.702,2.7103,56959,2.72,3.0999,2.702,2.7103,56959,0.0,1.0
2025-08-15,3.49,3.76,2.7,2.74,92239,3.49,3.76,2.7,2.74,92239,0.0,1.0
2025-08-18,3.97,4.0,3.5023,3.87,65929,3.97,4.0,3.5023,3.87,65929,0.0,1.0
2025-08-19,3.7,4.0,3.195,4.0,75597,3.7,4.0,3.195,4.0,75597,0.0,1.0
2025-08-20,3.99,3.99,3.2517,3.71,40009,3.99,3.99,3.2517,3.71,40009,0.0,1.0
2025-08-21,3.71,3.9599,3.69,3.88,17372,3.71,3.9599,3.69,3.88,17372,0.0,1.0
2025-08-22,3.63,3.85,3.5,3.63,15862,3.63,3.85,3.5,3.63,15862,0.0,1.0
2025-08-25,4.16,4.49,3.73,3.76,78689,4.16,4.49,3.73,3.76,78689,0.0,1.0
2025-08-26,4.5,4.95,4.1372,4.25,47703,4.5,4.95,4.1372,4.25,47703,0.0,1.0
2025-08-27,4.23,4.88,4.0001,4.51,83987,4.23,4.88,4.0001,4.51,83987,0.0,1.0
2025-08-28,4.01,4.7073,4.0,4.17,21884,4.01,4.7073,4.0,4.17,21884,0.0,1.0
2025-08-29,4.02,4.21,3.64,4.17,25545,4.02,4.21,3.64,4.17,25545,0.0,1.0
2025-09-02,4.29,4.29,3.7849,3.81,10780,4.29,4.29,3.7849,3.81,10780,0.0,1.0
2025-09-03,4.4,4.4,4.1,4.12,25650,4.4,4.4,4.1,4.12,25650,0.0,1.0
2025-09-04,4.28,4.38,4.08,4.3488,11019,4.28,4.38,4.08,4.3488,11019,0.0,1.0
2025-09-05,4.22,4.44,4.2,4.2,2884,4.22,4.44,4.2,4.2,2884,0.0,1.0
2025-09-08,4.29,4.5,4.0801,4.22,19190,4.29,4.5,4.0801,4.22,19190,0.0,1.0
2025-09-09,4.48,4.6,4.2468,4.2468,9548,4.48,4.6,4.2468,4.2468,9548,0.0,1.0
2025-09-10,4.27,4.6,4.27,4.51,31324,4.27,4.6,4.27,4.51,31324,0.0,1.0
2025-09-11,4.32,4.47,4.21,4.31,32044,4.32,4.47,4.21,4.31,32044,0.0,1.0
2025-09-12,4.37,4.59,4.29,4.36,22864,4.37,4.59,4.29,4.36,22864,0.0,1.0
2025-09-15,4.56,5.3787,4.37,4.59,77224,4.56,5.3787,4.37,4.59,77224,0.0,1.0
2025-09-16,5.01,5.58,4.77,4.77,48988,5.01,5.58,4.77,4.77,48988,0.0,1.0
2025-09-17,5.42,6.8958,5.25,5.26,172499,5.42,6.8958,5.25,5.26,172499,0.0,1.0
2025-09-18,5.3,5.94,5.115,5.29,59340,5.3,5.94,5.115,5.29,59340,0.0,1.0
2025-09-19,5.21,5.57,4.75,5.38,374741,5.21,5.57,4.75,5.38,374741,0.0,1.0
2025-09-22,4.93,5.39,4.78,5.06,35482,4.93,5.39,4.78,5.06,35482,0.0,1.0
2025-09-23,4.83,5.03,4.5522,5.03,26910,4.83,5.03,4.5522,5.03,26910,0.0,1.0
2025-09-24,4.94,5.17,4.7,5.17,14792,4.94,5.17,4.7,5.17,14792,0.0,1.0
2025-09-25,5.07,5.55,4.8501,4.93,38834,5.07,5.55,4.8501,4.93,38834,0.0,1.0
2025-09-26,5.0,5.22,4.74,5.18,20273,5.0,5.22,4.74,5.18,20273,0.0,1.0
2025-09-29,4.75,5.055,4.71,4.92,12922,4.75,5.055,4.71,4.92,12922,0.0,1.0
2025-09-30,4.94,5.0,4.75,4.75,37121,4.94,5.0,4.75,4.75,37121,0.0,1.0
2025-10-01,4.12,4.9677,3.87,4.93,52081,4.12,4.9677,3.87,4.93,52081,0.0,1.0
2025-10-02,4.22,4.5728,4.0,4.03,13577,4.22,4.5728,4.0,4.03,13577,0.0,1.0
2025-10-03,4.36,4.595,4.2,4.2,13796,4.36,4.595,4.2,4.2,13796,0.0,1.0
2025-10-06,4.35,4.611,4.0856,4.38,16086,4.35,4.611,4.0856,4.38,16086,0.0,1.0
2025-10-07,4.27,4.65,4.0,4.36,20251,4.27,4.65,4.0,4.36,20251,0.0,1.0
2025-10-08,4.25,4.42,4.0,4.05,37269,4.25,4.42,4.0,4.05,37269,0.0,1.0
2025-10-09,4.13,4.25,3.85,4.25,36961,4.13,4.25,3.85,4.25,36961,0.0,1.0
2025-10-10,3.9,4.1421,3.9,4.13,7308,3.9,4.1421,3.9,4.13,7308,0.0,1.0
2025-10-13,4.15,4.2,3.85,3.85,11921,4.15,4.2,3.85,3.85,11921,0.0,1.0
2025-10-14,3.85,4.01,3.75,3.95,26949,3.85,4.01,3.75,3.95,26949,0.0,1.0
2025-10-15,4.08,4.1,3.87,3.92,44325,4.08,4.1,3.87,3.92,44325,0.0,1.0
2025-10-16,4.03,4.08,3.8,4.08,11456,4.03,4.08,3.8,4.08,11456,0.0,1.0
2025-10-17,3.65,4.09,3.5,3.87,40494,3.65,4.09,3.5,3.87,40494,0.0,1.0
2025-10-20,3.92,3.93,3.7,3.7,7981,3.92,3.93,3.7,3.7,7981,0.0,1.0
2025-10-21,3.88,3.93,3.83,3.88,4715,3.88,3.93,3.83,3.88,4715,0.0,1.0
2025-10-22,3.85,3.85,3.65,3.72,13476,3.85,3.85,3.65,3.72,13476,0.0,1.0
2025-10-23,3.96,3.97,3.51,3.51,3791,3.96,3.97,3.51,3.51,3791,0.0,1.0
2025-10-24,4.13,4.13,3.83,3.9747,5992,4.13,4.13,3.83,3.9747,5992,0.0,1.0
2025-10-27,3.98,4.3,3.86,4.0,16048,3.98,4.3,3.86,4.0,16048,0.0,1.0
2025-10-28,3.88,4.08,3.87,3.94,9988,3.88,4.08,3.87,3.94,9988,0.0,1.0
2025-10-29,3.72,4.04,3.72,4.04,8901,3.72,4.04,3.72,4.04,8901,0.0,1.0
2025-10-30,3.63,3.87,3.5,3.78,20300,3.63,3.87,3.5,3.78,20300,0.0,1.0
2025-10-31,3.87,3.87,3.5,3.7,11922,3.87,3.87,3.5,3.7,11922,0.0,1.0
2025-11-03,3.78,3.97,3.78,3.97,2798,3.78,3.97,3.78,3.97,2798,0.0,1.0
2025-11-04,3.61,3.91,3.6,3.81,8329,3.61,3.91,3.6,3.81,8329,0.0,1.0
2025-11-05,3.86,3.88,3.61,3.61,7349,3.86,3.88,3.61,3.61,7349,0.0,1.0
2025-11-06,3.86,4.0,3.535,3.535,4904,3.86,4.0,3.535,3.535,4904,0.0,1.0
2025-11-07,3.18,3.9,2.51,3.9,257863,3.18,3.9,2.51,3.9,257863,0.0,1.0
2025-11-10,3.18,3.67,3.18,3.42,19352,3.18,3.67,3.18,3.42,19352,0.0,1.0
2025-11-11,3.37,3.56,3.25,3.25,7141,3.37,3.56,3.25,3.25,7141,0.0,1.0
2025-11-12,3.25,3.4599,3.21,3.31,13837,3.25,3.4599,3.21,3.31,13837,0.0,1.0
2025-11-13,3.21,3.4999,3.14,3.22,10131,3.21,3.4999,3.14,3.22,10131,0.0,1.0
2025-11-14,3.17,3.48,3.14,3.31,17973,3.17,3.48,3.14,3.31,17973,0.0,1.0
2025-11-17,3.21,3.402,3.05,3.11,55229,3.21,3.402,3.05,3.11,55229,0.0,1.0
2025-11-18,3.19,3.19,3.05,3.12,6934,3.19,3.19,3.05,3.12,6934,0.0,1.0
2025-11-19,3.42,3.42,3.11,3.11,7789,3.42,3.42,3.11,3.11,7789,0.0,1.0
2025-11-20,3.03,3.36,3.025,3.28,11645,3.03,3.36,3.025,3.28,11645,0.0,1.0
2025-11-21,3.45,3.49,3.08,3.08,23676,3.45,3.49,3.08,3.08,23676,0.0,1.0
2025-11-24,3.4,3.4,3.13,3.35,9206,3.4,3.4,3.13,3.35,9206,0.0,1.0
2025-11-25,3.74,3.74,3.31,3.31,11283,3.74,3.74,3.31,3.31,11283,0.0,1.0
2025-11-26,3.41,3.74,3.21,3.6,10923,3.41,3.74,3.21,3.6,10923,0.0,1.0