date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-14,10.67,11.01,10.37,11.0,192825,10.67,11.01,10.37,11.0,192825,0.0,1.0
2021-01-15,10.55,10.69,10.3,10.6,271541,10.55,10.69,10.3,10.6,271541,0.0,1.0
2021-01-19,10.41,10.65,10.35,10.65,157821,10.41,10.65,10.35,10.65,157821,0.0,1.0
2021-01-20,10.53,10.53,10.42,10.44,143890,10.53,10.53,10.42,10.44,143890,0.0,1.0
2021-01-21,10.55,10.74,10.3,10.46,120603,10.55,10.74,10.3,10.46,120603,0.0,1.0
2021-01-22,10.49,10.54,10.37,10.54,129784,10.49,10.54,10.37,10.54,129784,0.0,1.0
2021-01-25,10.63,10.71,10.4,10.63,288062,10.63,10.71,10.4,10.63,288062,0.0,1.0
2021-01-26,11.04,11.36,10.62,10.76,324019,11.04,11.36,10.62,10.76,324019,0.0,1.0
2021-01-27,10.75,10.87,10.64,10.84,197248,10.75,10.87,10.64,10.84,197248,0.0,1.0
2021-01-28,10.72,10.83,10.65,10.8,183322,10.72,10.83,10.65,10.8,183322,0.0,1.0
2021-01-29,10.7,10.8,10.7,10.8,186289,10.7,10.8,10.7,10.8,186289,0.0,1.0
2021-02-01,10.69,10.86,10.63,10.86,310463,10.69,10.86,10.63,10.86,310463,0.0,1.0
2021-02-02,10.89,11.1,10.8,10.8,126491,10.89,11.1,10.8,10.8,126491,0.0,1.0
2021-02-03,11.01,11.2,10.8965,10.9,161619,11.01,11.2,10.8965,10.9,161619,0.0,1.0
2021-02-04,11.09,11.174,10.97,10.97,183226,11.09,11.174,10.97,10.97,183226,0.0,1.0
2021-02-05,11.1,11.3,10.91,11.15,234879,11.1,11.3,10.91,11.15,234879,0.0,1.0
2021-02-08,11.23,11.25,10.98,11.05,186728,11.23,11.25,10.98,11.05,186728,0.0,1.0
2021-02-09,11.0,11.18,11.0,11.1,96691,11.0,11.18,11.0,11.1,96691,0.0,1.0
2021-02-10,11.07,11.15,10.9,11.0,244111,11.07,11.15,10.9,11.0,244111,0.0,1.0
2021-02-11,11.05,11.2,10.95,10.95,169642,11.05,11.2,10.95,10.95,169642,0.0,1.0
2021-02-12,11.07,11.18,11.01,11.17,93652,11.07,11.18,11.01,11.17,93652,0.0,1.0
2021-02-16,11.05,11.19,11.0,11.03,181488,11.05,11.19,11.0,11.03,181488,0.0,1.0
2021-02-17,11.12,11.14,10.95,11.0,139367,11.12,11.14,10.95,11.0,139367,0.0,1.0
2021-02-18,11.1,11.15,10.99,11.0,119520,11.1,11.15,10.99,11.0,119520,0.0,1.0
2021-02-19,11.0,11.2001,11.0,11.06,378948,11.0,11.2001,11.0,11.06,378948,0.0,1.0
2021-02-22,10.97,11.05,10.9,11.0,298885,10.97,11.05,10.9,11.0,298885,0.0,1.0
2021-02-23,10.74,10.88,10.5,10.85,294560,10.74,10.88,10.5,10.85,294560,0.0,1.0
2021-02-24,10.77,10.85,10.64,10.73,88958,10.77,10.85,10.64,10.73,88958,0.0,1.0
2021-02-25,10.57,10.85,10.5,10.85,142377,10.57,10.85,10.5,10.85,142377,0.0,1.0
2021-02-26,10.52,10.75,10.33,10.6,476490,10.52,10.75,10.33,10.6,476490,0.0,1.0
2021-03-01,10.69,10.79,10.62,10.65,139715,10.69,10.79,10.62,10.65,139715,0.0,1.0
2021-03-02,10.45,10.88,10.3,10.71,407022,10.45,10.88,10.3,10.71,407022,0.0,1.0
2021-03-03,10.27,10.455,10.25,10.39,261714,10.27,10.455,10.25,10.39,261714,0.0,1.0
2021-03-04,10.09,10.3,9.97,10.22,247128,10.09,10.3,9.97,10.22,247128,0.0,1.0
2021-03-05,10.2,10.33,10.0,10.28,253285,10.2,10.33,10.0,10.28,253285,0.0,1.0
2021-03-08,10.15,10.25,10.1,10.2,228333,10.15,10.25,10.1,10.2,228333,0.0,1.0
2021-03-09,10.2,10.24,10.15,10.16,61354,10.2,10.24,10.15,10.16,61354,0.0,1.0
2021-03-10,10.16,10.215,10.16,10.18,27948,10.16,10.215,10.16,10.18,27948,0.0,1.0
2021-03-11,10.24,10.24,10.17,10.2,386135,10.24,10.24,10.17,10.2,386135,0.0,1.0
2021-03-12,10.185,10.2,10.15,10.17,32882,10.185,10.2,10.15,10.17,32882,0.0,1.0
2021-03-15,10.08,10.2,10.07,10.2,128501,10.08,10.2,10.07,10.2,128501,0.0,1.0
2021-03-16,10.12,10.14,10.1,10.14,112362,10.12,10.14,10.1,10.14,112362,0.0,1.0
2021-03-17,10.15,10.15,9.9965,10.1,283487,10.15,10.15,9.9965,10.1,283487,0.0,1.0
2021-03-18,10.1011,10.15,10.1,10.1,76193,10.1011,10.15,10.1,10.1,76193,0.0,1.0
2021-03-19,10.09,10.15,10.08,10.09,48724,10.09,10.15,10.08,10.09,48724,0.0,1.0
2021-03-22,10.11,10.15,10.06,10.14,21445,10.11,10.15,10.06,10.14,21445,0.0,1.0
2021-03-23,9.99,10.15,9.94,10.08,106552,9.99,10.15,9.94,10.08,106552,0.0,1.0
2021-03-24,10.01,10.04,9.95,10.01,314469,10.01,10.04,9.95,10.01,314469,0.0,1.0
2021-03-25,10.02,10.02,9.71,9.83,328148,10.02,10.02,9.71,9.83,328148,0.0,1.0
2021-03-26,10.03,10.05,9.95,10.005,299616,10.03,10.05,9.95,10.005,299616,0.0,1.0
2021-03-29,10.09,10.1,9.99,10.02,85883,10.09,10.1,9.99,10.02,85883,0.0,1.0
2021-03-30,10.01,10.11,10.0,10.11,35247,10.01,10.11,10.0,10.11,35247,0.0,1.0
2021-03-31,10.04,10.07,10.03,10.0301,48482,10.04,10.07,10.03,10.0301,48482,0.0,1.0
2021-04-01,10.05,10.1,10.01,10.02,88726,10.05,10.1,10.01,10.02,88726,0.0,1.0
2021-04-05,10.09,10.1,10.03,10.1,23720,10.09,10.1,10.03,10.1,23720,0.0,1.0
2021-04-06,10.09,10.11,10.05,10.09,139352,10.09,10.11,10.05,10.09,139352,0.0,1.0
2021-04-07,10.07,10.08,10.05,10.05,18563,10.07,10.08,10.05,10.05,18563,0.0,1.0
2021-04-08,10.1,10.15,10.05,10.14,57318,10.1,10.15,10.05,10.14,57318,0.0,1.0
2021-04-09,10.15,10.235,10.06,10.19,76983,10.15,10.235,10.06,10.19,76983,0.0,1.0
2021-04-12,10.15,10.19,10.065,10.15,73216,10.15,10.19,10.065,10.15,73216,0.0,1.0
2021-04-13,10.09,10.15,10.08,10.15,10300,10.09,10.15,10.08,10.15,10300,0.0,1.0
2021-04-14,10.1,10.12,10.08,10.09,33351,10.1,10.12,10.08,10.09,33351,0.0,1.0
2021-04-15,10.1,10.11,10.09,10.1,32382,10.1,10.11,10.09,10.1,32382,0.0,1.0
2021-04-16,10.1,10.1,10.09,10.09,55272,10.1,10.1,10.09,10.09,55272,0.0,1.0
2021-04-19,10.15,10.17,10.08,10.13,106067,10.15,10.17,10.08,10.13,106067,0.0,1.0
2021-04-20,10.09,10.15,10.08,10.1,15986,10.09,10.15,10.08,10.1,15986,0.0,1.0
2021-04-21,10.05,10.08,10.0,10.08,114073,10.05,10.08,10.0,10.08,114073,0.0,1.0
2021-04-22,10.06,10.0608,10.04,10.04,11001,10.06,10.0608,10.04,10.04,11001,0.0,1.0
2021-04-23,10.08,10.1,10.03,10.1,7492,10.08,10.1,10.03,10.1,7492,0.0,1.0
2021-04-26,10.08,10.1,10.05,10.05,8934,10.08,10.1,10.05,10.05,8934,0.0,1.0
2021-04-27,10.07,10.07,10.05,10.05,11051,10.07,10.07,10.05,10.05,11051,0.0,1.0
2021-04-28,10.07,10.07,10.05,10.0519,3976,10.07,10.07,10.05,10.0519,3976,0.0,1.0
2021-04-29,10.07,10.085,10.05,10.05,4082,10.07,10.085,10.05,10.05,4082,0.0,1.0
2021-04-30,10.1,10.1,10.05,10.1,25755,10.1,10.1,10.05,10.1,25755,0.0,1.0
2021-05-03,10.11,10.13,10.05,10.1,34413,10.11,10.13,10.05,10.1,34413,0.0,1.0
2021-05-04,10.11,10.15,10.05,10.05,149865,10.11,10.15,10.05,10.05,149865,0.0,1.0
2021-05-05,10.12,10.15,10.09,10.11,11159,10.12,10.15,10.09,10.11,11159,0.0,1.0
2021-05-06,10.12,10.125,10.07,10.09,38454,10.12,10.125,10.07,10.09,38454,0.0,1.0
2021-05-07,10.05,10.11,10.05,10.11,40213,10.05,10.11,10.05,10.11,40213,0.0,1.0
2021-05-10,10.01,10.08,10.01,10.07,113539,10.01,10.08,10.01,10.07,113539,0.0,1.0
2021-05-11,10.01,10.0232,10.0,10.0,249007,10.01,10.0232,10.0,10.0,249007,0.0,1.0
2021-05-12,10.01,10.05,10.01,10.01,48590,10.01,10.05,10.01,10.01,48590,0.0,1.0
2021-05-13,10.0,10.03,10.0,10.0,22074,10.0,10.03,10.0,10.0,22074,0.0,1.0
2021-05-14,9.98,10.015,9.98,10.0,60286,9.98,10.015,9.98,10.0,60286,0.0,1.0
2021-05-17,10.0,10.0,9.97,9.97,8413,10.0,10.0,9.97,9.97,8413,0.0,1.0
2021-05-18,10.01,10.01,9.97,9.9701,19158,10.01,10.01,9.97,9.9701,19158,0.0,1.0
2021-05-19,9.98,10.0,9.97,9.97,3797,9.98,10.0,9.97,9.97,3797,0.0,1.0
2021-05-20,9.96,10.0,9.95,9.97,15228,9.96,10.0,9.95,9.97,15228,0.0,1.0
2021-05-21,10.0,10.01,9.96,9.96,47471,10.0,10.01,9.96,9.96,47471,0.0,1.0
2021-05-24,9.97,9.98,9.95,9.97,9348,9.97,9.98,9.95,9.97,9348,0.0,1.0
2021-05-25,10.02,10.02,9.96,9.96,23087,10.02,10.02,9.96,9.96,23087,0.0,1.0
2021-05-26,10.03,10.03,10.0134,10.02,9571,10.03,10.03,10.0134,10.02,9571,0.0,1.0
2021-05-27,10.0,10.0,9.99,9.99,13595,10.0,10.0,9.99,9.99,13595,0.0,1.0
2021-05-28,10.02,10.03,10.0,10.01,7416,10.02,10.03,10.0,10.01,7416,0.0,1.0
2021-06-01,10.075,10.09,9.9999,10.0,120654,10.075,10.09,9.9999,10.0,120654,0.0,1.0
2021-06-02,10.1,10.1007,10.065,10.07,67743,10.1,10.1007,10.065,10.07,67743,0.0,1.0
2021-06-03,10.08,10.08,10.08,10.08,1000,10.08,10.08,10.08,10.08,1000,0.0,1.0
2021-06-04,10.07,10.1,10.07,10.07,50693,10.07,10.1,10.07,10.07,50693,0.0,1.0
2021-06-07,10.1,10.12,10.09,10.12,39036,10.1,10.12,10.09,10.12,39036,0.0,1.0
2021-06-08,10.1,10.1,10.07,10.1,5105,10.1,10.1,10.07,10.1,5105,0.0,1.0
2021-06-09,10.11,10.12,10.0721,10.116,4278,10.11,10.12,10.0721,10.116,4278,0.0,1.0
2021-06-10,10.1,10.1001,10.06,10.1,40306,10.1,10.1001,10.06,10.1,40306,0.0,1.0
2021-06-11,10.1,10.1,10.05,10.06,19384,10.1,10.1,10.05,10.06,19384,0.0,1.0
2021-06-14,10.09,10.106,10.09,10.1,25380,10.09,10.106,10.09,10.1,25380,0.0,1.0
2021-06-15,10.09,10.1017,10.07,10.101,6323,10.09,10.1017,10.07,10.101,6323,0.0,1.0
2021-06-16,10.06,10.0872,10.05,10.05,5206,10.06,10.0872,10.05,10.05,5206,0.0,1.0
2021-06-17,10.05,10.11,10.0,10.05,394556,10.05,10.11,10.0,10.05,394556,0.0,1.0
2021-06-18,10.04,10.07,10.04,10.04,12782,10.04,10.07,10.04,10.04,12782,0.0,1.0
2021-06-21,10.04,10.0461,10.02,10.04,48148,10.04,10.0461,10.02,10.04,48148,0.0,1.0
2021-06-22,10.11,10.11,10.05,10.05,32703,10.11,10.11,10.05,10.05,32703,0.0,1.0
2021-06-23,10.08,10.1,10.06,10.1,53244,10.08,10.1,10.06,10.1,53244,0.0,1.0
2021-06-24,10.07,10.0746,10.05,10.05,2733,10.07,10.0746,10.05,10.05,2733,0.0,1.0
2021-06-25,10.05,10.051,10.05,10.05,14615,10.05,10.051,10.05,10.05,14615,0.0,1.0
2021-06-28,10.04,10.0594,10.04,10.055,7505,10.04,10.0594,10.04,10.055,7505,0.0,1.0
2021-06-29,10.13,10.15,10.04,10.04,19649,10.13,10.15,10.04,10.04,19649,0.0,1.0
2021-06-30,10.03,10.064,9.99,10.06,185135,10.03,10.064,9.99,10.06,185135,0.0,1.0
2021-07-01,10.04,10.09,10.04,10.07,119420,10.04,10.09,10.04,10.07,119420,0.0,1.0
2021-07-02,10.07,10.07,10.03,10.03,35688,10.07,10.07,10.03,10.03,35688,0.0,1.0
2021-07-06,10.04,10.09,10.04,10.09,12984,10.04,10.09,10.04,10.09,12984,0.0,1.0
2021-07-07,10.08,10.085,10.04,10.04,37020,10.08,10.085,10.04,10.04,37020,0.0,1.0
2021-07-08,10.01,10.07,10.01,10.02,66110,10.01,10.07,10.01,10.02,66110,0.0,1.0
2021-07-09,10.02,10.03,10.01,10.02,55696,10.02,10.03,10.01,10.02,55696,0.0,1.0
2021-07-12,10.02,10.03,10.0,10.012,10975,10.02,10.03,10.0,10.012,10975,0.0,1.0
2021-07-13,10.05,10.05,10.02,10.02,4889,10.05,10.05,10.02,10.02,4889,0.0,1.0
2021-07-14,9.99,10.07,9.99,10.07,4667,9.99,10.07,9.99,10.07,4667,0.0,1.0
2021-07-15,10.01,10.0124,10.01,10.01,58158,10.01,10.0124,10.01,10.01,58158,0.0,1.0
2021-07-16,10.02,10.05,10.01,10.01,10327,10.02,10.05,10.01,10.01,10327,0.0,1.0
2021-07-19,10.02,10.0285,10.0,10.0,58476,10.02,10.0285,10.0,10.0,58476,0.0,1.0
2021-07-20,10.02,10.021,9.99,9.99,15706,10.02,10.021,9.99,9.99,15706,0.0,1.0
2021-07-21,10.01,10.02,9.98,9.98,103389,10.01,10.02,9.98,9.98,103389,0.0,1.0
2021-07-22,10.0,10.02,9.99,10.0,64945,10.0,10.02,9.99,10.0,64945,0.0,1.0
2021-07-23,10.01,10.01,9.99,9.99,18550,10.01,10.01,9.99,9.99,18550,0.0,1.0
2021-07-26,10.05,10.05,10.0,10.0,142737,10.05,10.05,10.0,10.0,142737,0.0,1.0
2021-07-27,10.0,10.0,10.0,10.0,9622,10.0,10.0,10.0,10.0,9622,0.0,1.0
2021-07-28,10.01,10.0132,10.01,10.0132,2006,10.01,10.0132,10.01,10.0132,2006,0.0,1.0
2021-07-29,10.0,10.0262,9.99,10.0262,137423,10.0,10.0262,9.99,10.0262,137423,0.0,1.0
2021-07-30,10.04,10.04,10.0,10.0,15256,10.04,10.04,10.0,10.0,15256,0.0,1.0
2021-08-02,10.06,10.06,9.99,9.99,108652,10.06,10.06,9.99,9.99,108652,0.0,1.0
2021-08-03,10.03,10.07,10.03,10.07,47069,10.03,10.07,10.03,10.07,47069,0.0,1.0
2021-08-04,10.03,10.0353,10.02,10.02,17686,10.03,10.0353,10.02,10.02,17686,0.0,1.0
2021-08-05,10.01,10.042,10.01,10.03,52269,10.01,10.042,10.01,10.03,52269,0.0,1.0
2021-08-06,10.04,10.04,10.01,10.01,312587,10.04,10.04,10.01,10.01,312587,0.0,1.0
2021-08-09,10.03,10.03,9.95,10.01,4439,10.03,10.03,9.95,10.01,4439,0.0,1.0
2021-08-10,10.0201,10.07,10.02,10.07,22025,10.0201,10.07,10.02,10.07,22025,0.0,1.0
2021-08-11,10.04,10.064,10.01,10.03,13587,10.04,10.064,10.01,10.03,13587,0.0,1.0
2021-08-12,10.05,10.05,10.02,10.03,35350,10.05,10.05,10.02,10.03,35350,0.0,1.0
2021-08-13,10.09,10.09,10.02,10.03,28762,10.09,10.09,10.02,10.03,28762,0.0,1.0
2021-08-16,10.05,10.05,10.02,10.05,19056,10.05,10.05,10.02,10.05,19056,0.0,1.0
2021-08-17,10.04,10.04,10.02,10.04,61090,10.04,10.04,10.02,10.04,61090,0.0,1.0
2021-08-18,10.04,10.045,10.02,10.02,12070,10.04,10.045,10.02,10.02,12070,0.0,1.0
2021-08-19,10.04,10.05,10.0,10.0,29961,10.04,10.05,10.0,10.0,29961,0.0,1.0
2021-08-20,10.03,10.04,10.0,10.0,14317,10.03,10.04,10.0,10.0,14317,0.0,1.0
2021-08-23,10.03,10.04,10.0,10.0,37943,10.03,10.04,10.0,10.0,37943,0.0,1.0
2021-08-24,10.04,10.04,10.01,10.02,96682,10.04,10.04,10.01,10.02,96682,0.0,1.0
2021-08-25,10.03,10.06,10.01,10.01,10374,10.03,10.06,10.01,10.01,10374,0.0,1.0
2021-08-26,10.04,10.07,10.0,10.0,41239,10.04,10.07,10.0,10.0,41239,0.0,1.0
2021-08-27,10.07,10.08,10.01,10.01,43480,10.07,10.08,10.01,10.01,43480,0.0,1.0
2021-08-30,10.07,10.08,10.03,10.03,16919,10.07,10.08,10.03,10.03,16919,0.0,1.0
2021-08-31,10.12,10.12,10.02,10.02,88196,10.12,10.12,10.02,10.02,88196,0.0,1.0
2021-09-01,10.12,10.12,10.06,10.07,4086,10.12,10.12,10.06,10.07,4086,0.0,1.0
2021-09-02,10.11,10.12,10.07,10.09,13717,10.11,10.12,10.07,10.09,13717,0.0,1.0
2021-09-03,10.1,10.12,10.04,10.04,12303,10.1,10.12,10.04,10.04,12303,0.0,1.0
2021-09-07,10.12,10.12,10.0898,10.09,1927,10.12,10.12,10.0898,10.09,1927,0.0,1.0
2021-09-08,10.115,10.12,10.07,10.12,18249,10.115,10.12,10.07,10.12,18249,0.0,1.0
2021-09-09,10.105,10.11,10.05,10.05,22937,10.105,10.11,10.05,10.05,22937,0.0,1.0
2021-09-10,10.1079,10.11,10.09,10.09,895,10.1079,10.11,10.09,10.09,895,0.0,1.0
2021-09-13,10.09,10.1,10.09,10.1,1986,10.09,10.1,10.09,10.1,1986,0.0,1.0
2021-09-14,10.11,10.12,10.0935,10.0935,5183,10.11,10.12,10.0935,10.0935,5183,0.0,1.0
2021-09-15,10.1,10.12,10.04,10.09,13951,10.1,10.12,10.04,10.09,13951,0.0,1.0
2021-09-16,10.11,10.12,10.0601,10.0601,19626,10.11,10.12,10.0601,10.0601,19626,0.0,1.0
2021-09-17,10.14,10.14,10.0761,10.12,10994,10.14,10.14,10.0761,10.12,10994,0.0,1.0
2021-09-20,10.1,10.1146,10.09,10.09,3576,10.1,10.1146,10.09,10.09,3576,0.0,1.0
2021-09-21,10.11,10.1109,10.1,10.1,2808,10.11,10.1109,10.1,10.1,2808,0.0,1.0
2021-09-22,10.11,10.11,10.08,10.1,32320,10.11,10.11,10.08,10.1,32320,0.0,1.0
2021-09-23,10.11,10.1101,10.1,10.1,3010,10.11,10.1101,10.1,10.1,3010,0.0,1.0
2021-09-24,10.1,10.12,10.1,10.1,9059,10.1,10.12,10.1,10.1,9059,0.0,1.0
2021-09-27,10.14,10.14,10.07,10.07,8405,10.14,10.14,10.07,10.07,8405,0.0,1.0
2021-09-28,10.1216,10.1216,10.05,10.05,2313,10.1216,10.1216,10.05,10.05,2313,0.0,1.0
2021-09-29,10.13,10.13,10.05,10.05,6090,10.13,10.13,10.05,10.05,6090,0.0,1.0
2021-09-30,10.13,10.14,10.06,10.06,19349,10.13,10.14,10.06,10.06,19349,0.0,1.0
2021-10-01,10.14,10.14,10.05,10.07,1701,10.14,10.14,10.05,10.07,1701,0.0,1.0
2021-10-04,10.12,10.1201,10.12,10.12,21776,10.12,10.1201,10.12,10.12,21776,0.0,1.0
2021-10-05,10.12,10.1201,10.08,10.09,76913,10.12,10.1201,10.08,10.09,76913,0.0,1.0
2021-10-06,10.12,10.12,10.095,10.1,258764,10.12,10.12,10.095,10.1,258764,0.0,1.0
2021-10-07,10.12,10.14,10.07,10.0839,7063,10.12,10.14,10.07,10.0839,7063,0.0,1.0
2021-10-08,10.12,10.12,10.09,10.09,1354,10.12,10.12,10.09,10.09,1354,0.0,1.0
2021-10-11,10.11,10.12,10.07,10.12,36732,10.11,10.12,10.07,10.12,36732,0.0,1.0
2021-10-12,10.1,10.105,10.1,10.105,1498,10.1,10.105,10.1,10.105,1498,0.0,1.0
2021-10-13,10.1,10.1,10.09,10.09,98770,10.1,10.1,10.09,10.09,98770,0.0,1.0
2021-10-14,10.12,10.12,10.12,10.12,200,10.12,10.12,10.12,10.12,200,0.0,1.0
2021-10-15,10.12,10.12,10.1,10.1032,7874,10.12,10.12,10.1,10.1032,7874,0.0,1.0
2021-10-18,10.13,10.14,10.11,10.11,1023,10.13,10.14,10.11,10.11,1023,0.0,1.0
2021-10-19,10.12,10.12,10.12,10.12,529,10.12,10.12,10.12,10.12,529,0.0,1.0
2021-10-20,10.11,10.12,10.1,10.11,21318,10.11,10.12,10.1,10.11,21318,0.0,1.0
2021-10-21,10.11,10.11,10.1,10.11,3832,10.11,10.11,10.1,10.11,3832,0.0,1.0
2021-10-22,10.1181,10.1181,10.1,10.1,286,10.1181,10.1181,10.1,10.1,286,0.0,1.0
2021-10-25,10.11,10.12,10.1,10.1,17013,10.11,10.12,10.1,10.1,17013,0.0,1.0
2021-10-26,10.12,10.12,10.11,10.12,2533,10.12,10.12,10.11,10.12,2533,0.0,1.0
2021-10-27,10.1202,10.1202,10.1202,10.1202,334,10.1202,10.1202,10.1202,10.1202,334,0.0,1.0
2021-10-28,10.14,10.14,10.11,10.11,5480,10.14,10.14,10.11,10.11,5480,0.0,1.0
2021-10-29,10.14,10.14,10.11,10.11,7810,10.14,10.14,10.11,10.11,7810,0.0,1.0
2021-11-01,10.14,10.14,10.14,10.14,1813,10.14,10.14,10.14,10.14,1813,0.0,1.0
2021-11-02,10.13,10.14,10.12,10.12,1909,10.13,10.14,10.12,10.12,1909,0.0,1.0
2021-11-03,10.14,10.14,10.12,10.12,3923,10.14,10.14,10.12,10.12,3923,0.0,1.0
2021-11-04,10.14,10.1496,10.12,10.12,4882,10.14,10.1496,10.12,10.12,4882,0.0,1.0
2021-11-05,10.16,10.16,10.14,10.14,12659,10.16,10.16,10.14,10.14,12659,0.0,1.0
2021-11-08,10.165,10.18,10.165,10.18,7401,10.165,10.18,10.165,10.18,7401,0.0,1.0
2021-11-09,10.15,10.16,10.12,10.12,3490,10.15,10.16,10.12,10.12,3490,0.0,1.0
2021-11-10,10.15,10.16,10.14,10.14,1505,10.15,10.16,10.14,10.14,1505,0.0,1.0
2021-11-11,10.1572,10.1572,10.15,10.15,420,10.1572,10.1572,10.15,10.15,420,0.0,1.0
2021-11-12,10.18,10.2,10.15,10.15,9062,10.18,10.2,10.15,10.15,9062,0.0,1.0
2021-11-15,10.2,10.2,10.2,10.2,209,10.2,10.2,10.2,10.2,209,0.0,1.0
2021-11-16,10.17,10.2,10.15,10.2,1549,10.17,10.2,10.15,10.2,1549,0.0,1.0
2021-11-17,10.17,10.1889,10.16,10.16,2345,10.17,10.1889,10.16,10.16,2345,0.0,1.0
2021-11-18,10.14,10.15,10.14,10.15,3718,10.14,10.15,10.14,10.15,3718,0.0,1.0
2021-11-19,10.11,10.15,10.11,10.12,346146,10.11,10.15,10.11,10.12,346146,0.0,1.0
2021-11-22,10.11,10.115,10.09,10.11,38790,10.11,10.115,10.09,10.11,38790,0.0,1.0
2021-11-23,10.13,10.15,10.11,10.11,3624,10.13,10.15,10.11,10.11,3624,0.0,1.0
2021-11-24,10.15,10.2,10.11,10.11,18353,10.15,10.2,10.11,10.11,18353,0.0,1.0
2021-11-26,10.1498,10.1498,10.11,10.11,408,10.1498,10.1498,10.11,10.11,408,0.0,1.0
2021-11-29,10.12,10.15,10.11,10.11,567094,10.12,10.15,10.11,10.11,567094,0.0,1.0
2021-11-30,10.11,10.15,10.11,10.11,351811,10.11,10.15,10.11,10.11,351811,0.0,1.0
2021-12-01,10.15,10.15,10.12,10.12,19722,10.15,10.15,10.12,10.12,19722,0.0,1.0
2021-12-02,10.12,10.15,10.12,10.15,6449,10.12,10.15,10.12,10.15,6449,0.0,1.0
2021-12-03,10.12,10.12,10.12,10.12,1710,10.12,10.12,10.12,10.12,1710,0.0,1.0
2021-12-06,10.12,10.1399,10.12,10.12,8095,10.12,10.1399,10.12,10.12,8095,0.0,1.0
2021-12-07,10.12,10.1202,10.12,10.12,414825,10.12,10.1202,10.12,10.12,414825,0.0,1.0
2021-12-08,10.15,10.15,10.12,10.12,5019,10.15,10.15,10.12,10.12,5019,0.0,1.0
2021-12-09,10.15,10.155,10.15,10.15,11200,10.15,10.155,10.15,10.15,11200,0.0,1.0
2021-12-10,10.12,10.12,10.12,10.12,941,10.12,10.12,10.12,10.12,941,0.0,1.0
2021-12-13,10.14,10.14,10.12,10.12,4752,10.14,10.14,10.12,10.12,4752,0.0,1.0
2021-12-14,10.12,10.12,10.12,10.12,2111,10.12,10.12,10.12,10.12,2111,0.0,1.0
2021-12-15,10.12,10.12,10.11,10.12,1121,10.12,10.12,10.11,10.12,1121,0.0,1.0
2021-12-16,10.12,10.12,10.11,10.11,701,10.12,10.12,10.11,10.11,701,0.0,1.0
2021-12-17,10.12,10.12,10.11,10.11,1999,10.12,10.12,10.11,10.11,1999,0.0,1.0
2021-12-20,10.12,10.1201,10.11,10.11,73549,10.12,10.1201,10.11,10.11,73549,0.0,1.0
2021-12-21,10.12,10.12,10.12,10.12,1529,10.12,10.12,10.12,10.12,1529,0.0,1.0
2021-12-22,10.1201,10.1201,10.12,10.12,11216,10.1201,10.1201,10.12,10.12,11216,0.0,1.0
2021-12-23,10.12,10.12,10.12,10.12,4878,10.12,10.12,10.12,10.12,4878,0.0,1.0
2021-12-27,10.12,10.12,10.12,10.12,1118,10.12,10.12,10.12,10.12,1118,0.0,1.0
2021-12-28,10.1331,10.1331,10.12,10.12,931,10.1331,10.1331,10.12,10.12,931,0.0,1.0
2021-12-29,10.12,10.13,10.12,10.12,3149,10.12,10.13,10.12,10.12,3149,0.0,1.0
2021-12-30,10.13,10.13,10.12,10.13,651620,10.13,10.13,10.12,10.13,651620,0.0,1.0
2021-12-31,10.1325,10.1325,10.12,10.12,6266,10.1325,10.1325,10.12,10.12,6266,0.0,1.0
2022-01-03,10.13,10.1499,10.13,10.13,5894,10.13,10.1499,10.13,10.13,5894,0.0,1.0
2022-01-04,10.14,10.14,10.13,10.13,1322,10.14,10.14,10.13,10.13,1322,0.0,1.0
2022-01-05,10.1453,10.1453,10.14,10.14,1603,10.1453,10.1453,10.14,10.14,1603,0.0,1.0
2022-01-06,10.14,10.14,10.14,10.14,14853,10.14,10.14,10.14,10.14,14853,0.0,1.0
2022-01-07,10.16,10.16,10.14,10.14,845451,10.16,10.16,10.14,10.14,845451,0.0,1.0
2022-01-10,10.16,10.16,10.14,10.16,8061,10.16,10.16,10.14,10.16,8061,0.0,1.0
2022-01-11,10.15,10.1501,10.14,10.14,2457,10.15,10.1501,10.14,10.14,2457,0.0,1.0
2022-01-12,10.15,10.1619,10.15,10.1619,1118,10.15,10.1619,10.15,10.1619,1118,0.0,1.0
2022-01-13,10.16,10.16,10.14,10.15,321126,10.16,10.16,10.14,10.15,321126,0.0,1.0
2022-01-14,10.15,10.15,10.15,10.15,869,10.15,10.15,10.15,10.15,869,0.0,1.0
2022-01-18,10.15,10.15,10.15,10.15,47237,10.15,10.15,10.15,10.15,47237,0.0,1.0
2022-01-19,10.15,10.15,10.15,10.15,7127,10.15,10.15,10.15,10.15,7127,0.0,1.0
2022-01-20,10.15,10.1502,10.15,10.15,61768,10.15,10.1502,10.15,10.15,61768,0.0,1.0
2022-01-21,10.15,10.16,10.15,10.15,3502,10.15,10.16,10.15,10.15,3502,0.0,1.0
2022-01-24,10.15,10.16,10.15,10.15,353958,10.15,10.16,10.15,10.15,353958,0.0,1.0
2022-01-25,10.15,10.1501,10.15,10.15,81266,10.15,10.1501,10.15,10.15,81266,0.0,1.0
2022-01-26,10.16,10.16,10.15,10.15,6823,10.16,10.16,10.15,10.15,6823,0.0,1.0
2022-01-27,10.16,10.16,10.16,10.16,13620,10.16,10.16,10.16,10.16,13620,0.0,1.0
2022-01-28,10.2,10.2,10.16,10.16,14543,10.2,10.2,10.16,10.16,14543,0.0,1.0
2022-01-31,10.175,10.175,10.15,10.16,109304,10.175,10.175,10.15,10.16,109304,0.0,1.0
2022-02-01,10.17,10.1822,10.16,10.16,10005,10.17,10.1822,10.16,10.16,10005,0.0,1.0
2022-02-02,10.175,10.175,10.17,10.17,20597,10.175,10.175,10.17,10.17,20597,0.0,1.0
2022-02-03,10.18,10.18,10.16,10.16,2585,10.18,10.18,10.16,10.16,2585,0.0,1.0
2022-02-04,10.19,10.2,10.16,10.16,260456,10.19,10.2,10.16,10.16,260456,0.0,1.0
2022-02-07,10.18,10.18,10.14,10.14,3656,10.18,10.18,10.14,10.14,3656,0.0,1.0
2022-02-08,10.175,10.19,10.16,10.16,6404,10.175,10.19,10.16,10.16,6404,0.0,1.0
2022-02-09,10.19,10.19,10.14,10.14,3806,10.19,10.19,10.14,10.14,3806,0.0,1.0
2022-02-10,10.193,10.195,10.16,10.16,3447,10.193,10.195,10.16,10.16,3447,0.0,1.0
2022-02-11,10.2,10.2,10.17,10.17,706672,10.2,10.2,10.17,10.17,706672,0.0,1.0
2022-02-14,10.195,10.21,10.14,10.14,72405,10.195,10.21,10.14,10.14,72405,0.0,1.0
2022-02-15,10.18,10.19,10.14,10.14,2746,10.18,10.19,10.14,10.14,2746,0.0,1.0
2022-02-16,10.18,10.18,10.18,10.18,44,10.18,10.18,10.18,10.18,44,0.0,1.0
2022-02-17,10.19,10.2,10.14,10.14,34571,10.19,10.2,10.14,10.14,34571,0.0,1.0
2022-02-18,10.21,10.21,10.19,10.19,18396,10.21,10.21,10.19,10.19,18396,0.0,1.0
2022-02-22,10.21,10.21,10.15,10.15,4486,10.21,10.21,10.15,10.15,4486,0.0,1.0
2022-02-23,10.22,10.22,10.17,10.17,14292,10.22,10.22,10.17,10.17,14292,0.0,1.0
2022-02-24,10.2,10.2,10.15,10.15,2140,10.2,10.2,10.15,10.15,2140,0.0,1.0
2022-02-25,10.2,10.2199,10.2,10.2,1859,10.2,10.2199,10.2,10.2,1859,0.0,1.0
2022-02-28,10.2,10.21,10.19,10.19,6422,10.2,10.21,10.19,10.19,6422,0.0,1.0
2022-03-01,10.23,10.23,10.17,10.17,29842,10.23,10.23,10.17,10.17,29842,0.0,1.0
2022-03-02,10.18,10.2,10.18,10.18,3168,10.18,10.2,10.18,10.18,3168,0.0,1.0
2022-03-03,10.18,10.18,10.16,10.16,1775,10.18,10.18,10.16,10.16,1775,0.0,1.0
2022-03-04,10.18,10.18,10.18,10.18,208,10.18,10.18,10.18,10.18,208,0.0,1.0
2022-03-07,10.18,10.19,10.18,10.19,900,10.18,10.19,10.18,10.19,900,0.0,1.0
2022-03-08,10.19,10.19,10.15,10.15,16289,10.19,10.19,10.15,10.15,16289,0.0,1.0
2022-03-09,10.19,10.19,10.18,10.19,17340,10.19,10.19,10.18,10.19,17340,0.0,1.0
2022-03-10,10.18,10.1801,10.16,10.16,15431,10.18,10.1801,10.16,10.16,15431,0.0,1.0
2022-03-11,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2022-03-14,10.21,10.21,10.19,10.19,3388,10.21,10.21,10.19,10.19,3388,0.0,1.0
2022-03-15,10.24,10.24,10.21,10.21,14473,10.24,10.24,10.21,10.21,14473,0.0,1.0
2022-03-16,10.2,10.21,10.2,10.21,26380,10.2,10.21,10.2,10.21,26380,0.0,1.0
2022-03-17,10.24,10.2402,10.21,10.21,37631,10.24,10.2402,10.21,10.21,37631,0.0,1.0
2022-03-18,10.23,10.24,10.23,10.2375,8201,10.23,10.24,10.23,10.2375,8201,0.0,1.0
2022-03-21,10.24,10.25,10.23,10.245,129793,10.24,10.25,10.23,10.245,129793,0.0,1.0
2022-03-22,10.235,10.25,10.21,10.21,51014,10.235,10.25,10.21,10.21,51014,0.0,1.0
2022-03-23,10.25,10.25,10.22,10.22,101780,10.25,10.25,10.22,10.22,101780,0.0,1.0
2022-03-24,10.22,10.24,10.22,10.22,21913,10.22,10.24,10.22,10.22,21913,0.0,1.0
2022-03-25,10.28,10.28,10.23,10.24,347233,10.28,10.28,10.23,10.24,347233,0.0,1.0
2022-03-28,10.3,10.3,10.3,10.3,1357,10.3,10.3,10.3,10.3,1357,0.0,1.0
2022-03-29,10.27,10.288,10.265,10.27,32703,10.27,10.288,10.265,10.27,32703,0.0,1.0
2022-03-30,10.2421,10.2421,10.2421,10.2421,557,10.2421,10.2421,10.2421,10.2421,557,0.0,1.0
2022-03-31,10.25,10.25,10.25,10.25,300,10.25,10.25,10.25,10.25,300,0.0,1.0
2022-04-01,10.24,10.24,10.22,10.24,14047,10.24,10.24,10.22,10.24,14047,0.0,1.0
2022-04-04,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2022-04-05,10.25,10.25,10.25,10.25,200,10.25,10.25,10.25,10.25,200,0.0,1.0
2022-04-06,10.255,10.26,10.25,10.25,12563,10.255,10.26,10.25,10.25,12563,0.0,1.0
2022-04-07,10.26,10.27,10.25,10.27,8203,10.26,10.27,10.25,10.27,8203,0.0,1.0
2022-04-08,10.26,10.26,10.26,10.26,2751,10.26,10.26,10.26,10.26,2751,0.0,1.0
2022-04-11,10.26,10.26,10.25,10.25,12498,10.26,10.26,10.25,10.25,12498,0.0,1.0
2022-04-12,10.26,10.27,10.256,10.2629,5193,10.26,10.27,10.256,10.2629,5193,0.0,1.0
2022-04-13,10.2501,10.28,10.25,10.28,6395,10.2501,10.28,10.25,10.28,6395,0.0,1.0
2022-04-14,10.2501,10.2501,10.2501,10.2501,33,10.2501,10.2501,10.2501,10.2501,33,0.0,1.0
2022-04-18,10.25,10.25,10.25,10.25,740,10.25,10.25,10.25,10.25,740,0.0,1.0
2022-04-19,10.25,10.27,10.24,10.25,3116,10.25,10.27,10.24,10.25,3116,0.0,1.0
2022-04-20,10.26,10.27,10.25,10.25,16242,10.26,10.27,10.25,10.25,16242,0.0,1.0
2022-04-21,10.25,10.25,10.25,10.25,5201,10.25,10.25,10.25,10.25,5201,0.0,1.0
2022-04-22,10.25,10.25,10.25,10.25,290,10.25,10.25,10.25,10.25,290,0.0,1.0
2022-04-25,10.27,10.27,10.25,10.26,3428,10.27,10.27,10.25,10.26,3428,0.0,1.0
2022-04-26,10.27,10.27,10.27,10.27,1,10.27,10.27,10.27,10.27,1,0.0,1.0
2022-04-27,10.26,10.28,10.26,10.27,4188,10.26,10.28,10.26,10.27,4188,0.0,1.0
2022-04-28,10.25,10.25,10.25,10.25,212,10.25,10.25,10.25,10.25,212,0.0,1.0
2022-04-29,10.26,10.26,10.26,10.26,972,10.26,10.26,10.26,10.26,972,0.0,1.0
2022-05-02,10.255,10.255,10.23,10.25,451771,10.255,10.255,10.23,10.25,451771,0.0,1.0
2022-05-03,10.24,10.24,10.24,10.24,300,10.24,10.24,10.24,10.24,300,0.0,1.0
2022-05-04,10.24,10.24,10.24,10.24,10,10.24,10.24,10.24,10.24,10,0.0,1.0
2022-05-05,10.25,10.257,10.25,10.25,369976,10.25,10.257,10.25,10.25,369976,0.0,1.0
2022-05-06,10.25,10.2593,10.25,10.25,71608,10.25,10.2593,10.25,10.25,71608,0.0,1.0
2022-05-09,10.25,10.26,10.24,10.25,540226,10.25,10.26,10.24,10.25,540226,0.0,1.0
2022-05-10,10.25,10.3,10.25,10.28,4681219,10.25,10.3,10.25,10.28,4681219,0.0,1.0
2022-05-11,10.23,10.26,10.22,10.26,242774,10.23,10.26,10.22,10.26,242774,0.0,1.0
2022-05-12,10.23,10.24,10.22,10.23,271615,10.23,10.24,10.22,10.23,271615,0.0,1.0
2022-05-13,10.23,10.27,10.23,10.27,193704,10.23,10.27,10.23,10.27,193704,0.0,1.0
2022-05-16,10.24,10.27,10.23,10.27,61643,10.24,10.27,10.23,10.27,61643,0.0,1.0
2022-05-17,10.23,10.25,10.23,10.23,61076,10.23,10.25,10.23,10.23,61076,0.0,1.0
2022-05-18,10.24,10.25,10.23,10.24,69527,10.24,10.25,10.23,10.24,69527,0.0,1.0
2022-05-19,10.24,10.24,10.23,10.23,11106,10.24,10.24,10.23,10.23,11106,0.0,1.0
2022-05-20,10.24,10.25,10.23,10.23,85030,10.24,10.25,10.23,10.23,85030,0.0,1.0
2022-05-23,10.25,10.25,10.23,10.25,59550,10.25,10.25,10.23,10.25,59550,0.0,1.0
2022-05-24,10.24,10.25,10.23,10.23,173012,10.24,10.25,10.23,10.23,173012,0.0,1.0
2022-05-25,10.27,10.27,10.24,10.24,76290,10.27,10.27,10.24,10.24,76290,0.0,1.0
2022-05-26,10.25,10.28,10.24,10.28,5987,10.25,10.28,10.24,10.28,5987,0.0,1.0
2022-05-27,10.27,10.28,10.2401,10.28,4870,10.27,10.28,10.2401,10.28,4870,0.0,1.0
2022-05-31,10.27,10.27,10.23,10.23,6797,10.27,10.27,10.23,10.23,6797,0.0,1.0
2022-06-01,10.2517,10.252,10.2412,10.2412,1361,10.2517,10.252,10.2412,10.2412,1361,0.0,1.0
2022-06-02,10.26,10.27,10.24,10.27,264295,10.26,10.27,10.24,10.27,264295,0.0,1.0
2022-06-03,10.24,10.28,10.24,10.28,133153,10.24,10.28,10.24,10.28,133153,0.0,1.0
2022-06-06,10.24,10.2501,10.24,10.24,20093,10.24,10.2501,10.24,10.24,20093,0.0,1.0
2022-06-07,10.26,10.26,10.24,10.25,14860,10.26,10.26,10.24,10.25,14860,0.0,1.0
2022-06-08,10.255,10.26,10.25,10.25,4187,10.255,10.26,10.25,10.25,4187,0.0,1.0
2022-06-09,10.26,10.26,10.25,10.25,8011,10.26,10.26,10.25,10.25,8011,0.0,1.0
2022-06-10,10.26,10.26,10.255,10.26,12525,10.26,10.26,10.255,10.26,12525,0.0,1.0
2022-06-13,10.25,10.26,10.25,10.26,53787,10.25,10.26,10.25,10.26,53787,0.0,1.0
2022-06-14,10.25,10.26,10.25,10.25,1103112,10.25,10.26,10.25,10.25,1103112,0.0,1.0
2022-06-15,10.25,10.2696,10.25,10.26,11309,10.25,10.2696,10.25,10.26,11309,0.0,1.0
2022-06-16,10.25,10.25,10.23,10.23,167956,10.25,10.25,10.23,10.23,167956,0.0,1.0
2022-06-17,10.24,10.255,10.21,10.21,192266,10.24,10.255,10.21,10.21,192266,0.0,1.0
2022-06-21,10.25,10.25,10.24,10.24,247939,10.25,10.25,10.24,10.24,247939,0.0,1.0
2022-06-22,10.259,10.26,10.24,10.24,1469,10.259,10.26,10.24,10.24,1469,0.0,1.0
2022-06-23,10.25,10.25,10.25,10.25,632,10.25,10.25,10.25,10.25,632,0.0,1.0
2022-06-24,10.25,10.255,10.25,10.25,1961,10.25,10.255,10.25,10.25,1961,0.0,1.0
2022-06-27,10.255,10.255,10.25,10.25,5795,10.255,10.255,10.25,10.25,5795,0.0,1.0
2022-06-28,10.26,10.26,10.25,10.25,387625,10.26,10.26,10.25,10.25,387625,0.0,1.0
2022-06-29,10.269,10.27,10.25,10.25,509253,10.269,10.27,10.25,10.25,509253,0.0,1.0
2022-06-30,10.27,10.27,10.27,10.27,449,10.27,10.27,10.27,10.27,449,0.0,1.0
2022-07-01,10.26,10.27,10.26,10.27,8488,10.26,10.27,10.26,10.27,8488,0.0,1.0
2022-07-05,10.26,10.27,10.26,10.26,1686,10.26,10.27,10.26,10.26,1686,0.0,1.0
2022-07-06,10.27,10.27,10.26,10.26,15179,10.27,10.27,10.26,10.26,15179,0.0,1.0
2022-07-07,10.265,10.265,10.26,10.26,53858,10.265,10.265,10.26,10.26,53858,0.0,1.0
2022-07-08,10.28,10.28,10.264,10.28,6694,10.28,10.28,10.264,10.28,6694,0.0,1.0
2022-07-11,10.275,10.28,10.26,10.26,1020,10.275,10.28,10.26,10.26,1020,0.0,1.0
2022-07-12,10.27,10.27,10.27,10.27,10470,10.27,10.27,10.27,10.27,10470,0.0,1.0
2022-07-13,10.28,10.29,10.27,10.29,18314,10.28,10.29,10.27,10.29,18314,0.0,1.0
2022-07-14,10.281,10.29,10.28,10.29,3806,10.281,10.29,10.28,10.29,3806,0.0,1.0
2022-07-15,10.29,10.29,10.28,10.28,2141,10.29,10.29,10.28,10.28,2141,0.0,1.0
2022-07-18,10.3,10.3086,10.29,10.29,249011,10.3,10.3086,10.29,10.29,249011,0.0,1.0
2022-07-19,10.305,10.31,10.2899,10.3,563307,10.305,10.31,10.2899,10.3,563307,0.0,1.0
2022-07-20,10.3,10.3,10.3,10.3,8145,10.3,10.3,10.3,10.3,8145,0.0,1.0
2022-07-21,10.3,10.31,10.3,10.3,43704,10.3,10.31,10.3,10.3,43704,0.0,1.0
2022-07-22,10.3,10.31,10.3,10.3,60019,10.3,10.31,10.3,10.3,60019,0.0,1.0
2022-07-25,10.3,10.31,10.3,10.3,84679,10.3,10.31,10.3,10.3,84679,0.0,1.0
2022-07-26,10.31,10.31,10.3,10.3,111133,10.31,10.31,10.3,10.3,111133,0.0,1.0
2022-07-27,10.316,10.33,10.3,10.3,109347,10.316,10.33,10.3,10.3,109347,0.0,1.0
2022-07-28,10.32,10.32,10.31,10.31,162430,10.32,10.32,10.31,10.31,162430,0.0,1.0
2022-07-29,10.32,10.32,10.31,10.31,5196,10.32,10.32,10.31,10.31,5196,0.0,1.0
2022-08-01,10.31,10.31,10.31,10.31,2644,10.31,10.31,10.31,10.31,2644,0.0,1.0
2022-08-02,10.32,10.32,10.31,10.31,231261,10.32,10.32,10.31,10.31,231261,0.0,1.0
2022-08-03,10.315,10.32,10.31,10.31,4037,10.315,10.32,10.31,10.31,4037,0.0,1.0
2022-08-04,10.32,10.32,10.31,10.31,2768,10.32,10.32,10.31,10.31,2768,0.0,1.0
2022-08-05,10.32,10.32,10.32,10.32,61093,10.32,10.32,10.32,10.32,61093,0.0,1.0
2022-08-08,10.32,10.32,10.32,10.32,31169,10.32,10.32,10.32,10.32,31169,0.0,1.0
2022-08-09,10.32,10.33,10.32,10.32,46751,10.32,10.33,10.32,10.32,46751,0.0,1.0
2022-08-10,10.32,10.32,10.32,10.32,2740,10.32,10.32,10.32,10.32,2740,0.0,1.0
2022-08-11,10.32,10.32,10.32,10.32,25923,10.32,10.32,10.32,10.32,25923,0.0,1.0
2022-08-12,10.33,10.34,10.33,10.33,467474,10.33,10.34,10.33,10.33,467474,0.0,1.0
2022-08-15,10.33,10.34,10.33,10.33,2170,10.33,10.34,10.33,10.33,2170,0.0,1.0
2022-08-16,10.33,10.34,10.33,10.33,50425,10.33,10.34,10.33,10.33,50425,0.0,1.0
2022-08-17,10.3316,10.3316,10.33,10.33,25526,10.3316,10.3316,10.33,10.33,25526,0.0,1.0
2022-08-18,10.33,10.34,10.33,10.34,53873,10.33,10.34,10.33,10.34,53873,0.0,1.0
2022-08-19,10.34,10.34,10.34,10.34,19466,10.34,10.34,10.34,10.34,19466,0.0,1.0
2022-08-22,10.34,10.35,10.34,10.35,350,10.34,10.35,10.34,10.35,350,0.0,1.0
2022-08-23,10.35,10.35,10.35,10.35,479,10.35,10.35,10.35,10.35,479,0.0,1.0
2022-08-24,10.35,10.35,10.34,10.34,51257,10.35,10.35,10.34,10.34,51257,0.0,1.0
2022-08-25,10.3401,10.35,10.34,10.35,2095,10.3401,10.35,10.34,10.35,2095,0.0,1.0
2022-08-26,10.34,10.36,10.34,10.36,49346,10.34,10.36,10.34,10.36,49346,0.0,1.0
2022-08-29,10.3501,10.3501,10.35,10.35,8275,10.3501,10.3501,10.35,10.35,8275,0.0,1.0
2022-08-30,10.35,10.36,10.35,10.35,8204,10.35,10.36,10.35,10.35,8204,0.0,1.0
2022-08-31,10.35,10.35,10.35,10.35,209,10.35,10.35,10.35,10.35,209,0.0,1.0
2022-09-01,10.36,10.36,10.35,10.35,5493,10.36,10.36,10.35,10.35,5493,0.0,1.0
2022-09-02,10.37,10.38,10.36,10.36,316,10.37,10.38,10.36,10.36,316,0.0,1.0
2022-09-06,10.36,10.36,10.36,10.36,108,10.36,10.36,10.36,10.36,108,0.0,1.0
2022-09-07,10.37,10.37,10.36,10.36,6261,10.37,10.37,10.36,10.36,6261,0.0,1.0
2022-09-08,10.37,10.38,10.36,10.38,10313,10.37,10.38,10.36,10.38,10313,0.0,1.0
2022-09-09,10.36,10.36,10.36,10.36,3163,10.36,10.36,10.36,10.36,3163,0.0,1.0
2022-09-12,10.36,10.37,10.36,10.37,19766,10.36,10.37,10.36,10.37,19766,0.0,1.0
2022-09-13,10.38,10.38,10.345,10.37,1344808,10.38,10.38,10.345,10.37,1344808,0.0,1.0
2022-09-14,10.36,10.37,10.36,10.36,392602,10.36,10.37,10.36,10.36,392602,0.0,1.0
2022-09-15,10.365,10.37,10.36,10.36,35030,10.365,10.37,10.36,10.36,35030,0.0,1.0
2022-09-16,10.365,10.37,10.36,10.36,78935,10.365,10.37,10.36,10.36,78935,0.0,1.0
2022-09-19,10.37,10.37,10.36,10.36,5879,10.37,10.37,10.36,10.36,5879,0.0,1.0
2022-09-20,10.365,10.37,10.36,10.36,7880,10.365,10.37,10.36,10.36,7880,0.0,1.0
2022-09-21,10.365,10.37,10.36,10.36,5264,10.365,10.37,10.36,10.36,5264,0.0,1.0
2022-09-22,10.37,10.37,10.36,10.36,52632,10.37,10.37,10.36,10.36,52632,0.0,1.0
2022-09-23,10.36,10.37,10.36,10.36,260615,10.36,10.37,10.36,10.36,260615,0.0,1.0
2022-09-26,10.36,10.37,10.36,10.36,6390,10.36,10.37,10.36,10.36,6390,0.0,1.0
2022-09-27,10.36,10.36,10.36,10.36,252694,10.36,10.36,10.36,10.36,252694,0.0,1.0
2022-09-28,10.37,10.375,10.3628,10.3628,3197,10.37,10.375,10.3628,10.3628,3197,0.0,1.0
2022-09-29,10.37,10.38,10.365,10.37,49585,10.37,10.38,10.365,10.37,49585,0.0,1.0
2022-09-30,10.38,10.38,10.37,10.37,19528,10.38,10.38,10.37,10.37,19528,0.0,1.0
2022-10-03,10.37,10.38,10.37,10.37,49397,10.37,10.38,10.37,10.37,49397,0.0,1.0
2022-10-04,10.38,10.385,10.37,10.375,21373,10.38,10.385,10.37,10.375,21373,0.0,1.0
2022-10-05,10.39,10.39,10.38,10.38,4543,10.39,10.39,10.38,10.38,4543,0.0,1.0
2022-10-06,10.39,10.39,10.38,10.38,369,10.39,10.39,10.38,10.38,369,0.0,1.0
2022-10-07,10.39,10.4,10.38,10.39,49107,10.39,10.4,10.38,10.39,49107,0.0,1.0
2022-10-10,10.39,10.4,10.39,10.39,13271,10.39,10.4,10.39,10.39,13271,0.0,1.0
2022-10-11,10.39,10.4,10.39,10.4,11282,10.39,10.4,10.39,10.4,11282,0.0,1.0
2022-10-12,10.39,10.4,10.39,10.4,13333,10.39,10.4,10.39,10.4,13333,0.0,1.0
2022-10-13,10.4,10.4,10.39,10.39,3874,10.4,10.4,10.39,10.39,3874,0.0,1.0
2022-10-14,10.4,10.4,10.4,10.4,12312,10.4,10.4,10.4,10.4,12312,0.0,1.0
2022-10-17,10.4,10.42,10.4,10.42,9893,10.4,10.42,10.4,10.42,9893,0.0,1.0
2022-10-18,10.4,10.4,10.4,10.4,680,10.4,10.4,10.4,10.4,680,0.0,1.0
2022-10-19,10.43,10.45,10.43,10.45,144929,10.43,10.45,10.43,10.45,144929,0.0,1.0
2022-10-20,10.43,10.43,10.43,10.43,28167,10.43,10.43,10.43,10.43,28167,0.0,1.0
2022-10-21,10.43,10.44,10.43,10.43,208075,10.43,10.44,10.43,10.43,208075,0.0,1.0
2022-10-24,10.43,10.44,10.43,10.43,9298,10.43,10.44,10.43,10.43,9298,0.0,1.0
2022-10-25,10.43,10.4399,10.43,10.43,2503,10.43,10.4399,10.43,10.43,2503,0.0,1.0
2022-10-26,10.44,10.44,10.43,10.43,751,10.44,10.44,10.43,10.43,751,0.0,1.0
2022-10-27,10.44,10.44,10.44,10.44,101,10.44,10.44,10.44,10.44,101,0.0,1.0
2022-10-28,10.44,10.46,10.44,10.44,197585,10.44,10.46,10.44,10.44,197585,0.0,1.0
2022-10-31,10.43,10.44,10.425,10.44,434316,10.43,10.44,10.425,10.44,434316,0.0,1.0
2022-11-01,10.44,10.45,10.43,10.44,17461,10.44,10.45,10.43,10.44,17461,0.0,1.0
2022-11-02,10.45,10.46,10.45,10.46,488072,10.45,10.46,10.45,10.46,488072,0.0,1.0
2022-11-03,10.46,10.47,10.45,10.46,20216,10.46,10.47,10.45,10.46,20216,0.0,1.0
2022-11-04,10.455,10.455,10.45,10.45,3329,10.455,10.455,10.45,10.45,3329,0.0,1.0
2022-11-07,10.455,10.46,10.45,10.45,20103,10.455,10.46,10.45,10.45,20103,0.0,1.0
2022-11-08,10.48,10.48,10.45,10.45,61285,10.48,10.48,10.45,10.45,61285,0.0,1.0
2022-11-09,9.63,10.43,9.25,9.9,56286,9.63,10.43,9.25,9.9,56286,0.0,1.0
2022-11-10,9.66,9.88,9.435,9.67,14295,9.66,9.88,9.435,9.67,14295,0.0,1.0
2022-11-11,10.51,10.89,9.57,9.74,28831,10.51,10.89,9.57,9.74,28831,0.0,1.0
2022-11-14,10.64,10.89,10.44,10.645,49249,10.64,10.89,10.44,10.645,49249,0.0,1.0
2022-11-15,10.18,10.52,10.02,10.52,14200,10.18,10.52,10.02,10.52,14200,0.0,1.0
2022-11-16,11.9,15.63,8.23,10.41,934115,11.9,15.63,8.23,10.41,934115,0.0,1.0
2022-11-17,11.63,11.9,9.97,11.04,130721,11.63,11.9,9.97,11.04,130721,0.0,1.0
2022-11-18,36.5,71.51,16.0,16.9,2716758,36.5,71.51,16.0,16.9,2716758,0.0,1.0
2022-11-21,19.71,40.0,19.6,38.395,1868598,19.71,40.0,19.6,38.395,1868598,0.0,1.0
2022-11-22,12.25,25.8799,11.54,20.0,3326084,12.25,25.8799,11.54,20.0,3326084,0.0,1.0
2022-11-23,10.0,13.45,9.81,13.0,2231038,10.0,13.45,9.81,13.0,2231038,0.0,1.0
2022-11-25,9.55,10.06,9.1,10.0,983817,9.55,10.06,9.1,10.0,983817,0.0,1.0
2022-11-28,8.21,9.5,7.96,9.03,969038,8.21,9.5,7.96,9.03,969038,0.0,1.0
2022-11-29,6.4,9.0,6.37,8.0,2798927,6.4,9.0,6.37,8.0,2798927,0.0,1.0
2022-11-30,7.06,7.4399,5.81,6.21,5144707,7.06,7.4399,5.81,6.21,5144707,0.0,1.0
2022-12-01,6.85,7.4,6.63,7.15,1553731,6.85,7.4,6.63,7.15,1553731,0.0,1.0
2022-12-02,6.3,7.1399,6.02,6.71,846574,6.3,7.1399,6.02,6.71,846574,0.0,1.0
2022-12-05,6.63,7.32,6.45,6.47,1701188,6.63,7.32,6.45,6.47,1701188,0.0,1.0
2022-12-06,6.37,6.99,5.96,6.66,895764,6.37,6.99,5.96,6.66,895764,0.0,1.0
2022-12-07,6.2,6.5,6.1,6.24,212812,6.2,6.5,6.1,6.24,212812,0.0,1.0
2022-12-08,6.26,6.47,6.17,6.23,273807,6.26,6.47,6.17,6.23,273807,0.0,1.0
2022-12-09,6.12,6.37,6.06,6.37,190152,6.12,6.37,6.06,6.37,190152,0.0,1.0
2022-12-12,6.08,6.21,5.8651,6.12,317050,6.08,6.21,5.8651,6.12,317050,0.0,1.0
2022-12-13,6.0,7.0,5.92,6.08,1297579,6.0,7.0,5.92,6.08,1297579,0.0,1.0
2022-12-14,5.52,6.1,5.5,6.05,501093,5.52,6.1,5.5,6.05,501093,0.0,1.0
2022-12-15,6.05,6.25,5.41,5.41,502439,6.05,6.25,5.41,5.41,502439,0.0,1.0
2022-12-16,5.72,6.48,5.6563,5.93,514127,5.72,6.48,5.6563,5.93,514127,0.0,1.0
2022-12-19,5.73,6.1,5.57,5.74,219041,5.73,6.1,5.57,5.74,219041,0.0,1.0
2022-12-20,5.63,6.18,5.63,6.18,147955,5.63,6.18,5.63,6.18,147955,0.0,1.0
2022-12-21,5.7,6.03,5.63,5.63,116983,5.7,6.03,5.63,5.63,116983,0.0,1.0
2022-12-22,5.15,5.77,5.05,5.77,339346,5.15,5.77,5.05,5.77,339346,0.0,1.0
2022-12-23,5.14,5.43,5.14,5.26,108498,5.14,5.43,5.14,5.26,108498,0.0,1.0
2022-12-27,4.81,5.11,4.75,5.1,218997,4.81,5.11,4.75,5.1,218997,0.0,1.0
2022-12-28,4.65,4.92,4.54,4.74,184925,4.65,4.92,4.54,4.74,184925,0.0,1.0
2022-12-29,4.71,4.9744,4.5,4.5,221623,4.71,4.9744,4.5,4.5,221623,0.0,1.0
2022-12-30,4.65,4.7,4.56,4.65,139890,4.65,4.7,4.56,4.65,139890,0.0,1.0
2023-01-03,4.98,5.0173,4.6,4.6,208508,4.98,5.0173,4.6,4.6,208508,0.0,1.0
2023-01-04,5.19,5.19,4.77,4.93,178197,5.19,5.19,4.77,4.93,178197,0.0,1.0
2023-01-05,5.1,5.14,4.81,5.14,111378,5.1,5.14,4.81,5.14,111378,0.0,1.0
2023-01-06,5.2,5.25,5.03,5.05,139168,5.2,5.25,5.03,5.05,139168,0.0,1.0
2023-01-09,5.3,5.58,5.12,5.21,371127,5.3,5.58,5.12,5.21,371127,0.0,1.0
2023-01-10,5.4,5.4742,5.2501,5.26,161226,5.4,5.4742,5.2501,5.26,161226,0.0,1.0
2023-01-11,5.66,5.95,5.4,5.4,253050,5.66,5.95,5.4,5.4,253050,0.0,1.0
2023-01-12,5.62,5.78,5.45,5.78,178551,5.62,5.78,5.45,5.78,178551,0.0,1.0
2023-01-13,5.64,5.715,5.44,5.48,145601,5.64,5.715,5.44,5.48,145601,0.0,1.0
2023-01-17,5.68,5.7425,5.5001,5.68,159950,5.68,5.7425,5.5001,5.68,159950,0.0,1.0
2023-01-18,5.38,5.78,5.26,5.64,286051,5.38,5.78,5.26,5.64,286051,0.0,1.0
2023-01-19,5.32,5.37,5.23,5.35,50245,5.32,5.37,5.23,5.35,50245,0.0,1.0
2023-01-20,5.38,5.52,5.24,5.29,101186,5.38,5.52,5.24,5.29,101186,0.0,1.0
2023-01-23,5.36,5.6999,5.29,5.35,48886,5.36,5.6999,5.29,5.35,48886,0.0,1.0
2023-01-24,5.38,5.49,5.3,5.32,55100,5.38,5.49,5.3,5.32,55100,0.0,1.0
2023-01-25,5.4,5.4,5.2,5.38,71198,5.4,5.4,5.2,5.38,71198,0.0,1.0
2023-01-26,5.29,5.3663,5.2,5.29,117581,5.29,5.3663,5.2,5.29,117581,0.0,1.0
2023-01-27,5.41,5.44,5.25,5.3,238369,5.41,5.44,5.25,5.3,238369,0.0,1.0
2023-01-30,5.46,5.5,5.36,5.36,73932,5.46,5.5,5.36,5.36,73932,0.0,1.0
2023-01-31,5.52,5.7,5.41,5.46,128793,5.52,5.7,5.41,5.46,128793,0.0,1.0
2023-02-01,5.59,5.59,5.4,5.53,58383,5.59,5.59,5.4,5.53,58383,0.0,1.0
2023-02-02,6.22,6.22,5.57,5.69,674140,6.22,6.22,5.57,5.69,674140,0.0,1.0
2023-02-03,5.97,6.4099,5.85,5.85,714265,5.97,6.4099,5.85,5.85,714265,0.0,1.0
2023-02-06,6.16,6.18,5.82,5.94,236191,6.16,6.18,5.82,5.94,236191,0.0,1.0
2023-02-07,6.26,6.31,5.898,6.12,299415,6.26,6.31,5.898,6.12,299415,0.0,1.0
2023-02-08,6.22,6.36,6.11,6.3,74923,6.22,6.36,6.11,6.3,74923,0.0,1.0
2023-02-09,6.01,6.32,5.97,6.19,240003,6.01,6.32,5.97,6.19,240003,0.0,1.0
2023-02-10,5.91,6.28,5.8116,5.98,109938,5.91,6.28,5.8116,5.98,109938,0.0,1.0
2023-02-13,6.08,6.1769,5.6001,5.86,247194,6.08,6.1769,5.6001,5.86,247194,0.0,1.0
2023-02-14,6.44,6.44,5.985,6.11,138326,6.44,6.44,5.985,6.11,138326,0.0,1.0
2023-02-15,6.25,6.3399,6.16,6.26,147647,6.25,6.3399,6.16,6.26,147647,0.0,1.0
2023-02-16,5.91,6.17,5.86,6.17,73956,5.91,6.17,5.86,6.17,73956,0.0,1.0
2023-02-17,6.04,6.04,5.66,5.98,116722,6.04,6.04,5.66,5.98,116722,0.0,1.0
2023-02-21,6.09,6.24,5.97,6.0,130544,6.09,6.24,5.97,6.0,130544,0.0,1.0
2023-02-22,5.98,6.06,5.89,6.06,43842,5.98,6.06,5.89,6.06,43842,0.0,1.0
2023-02-23,6.04,6.11,5.91,5.99,100187,6.04,6.11,5.91,5.99,100187,0.0,1.0
2023-02-24,6.2,6.2,5.95,5.98,153311,6.2,6.2,5.95,5.98,153311,0.0,1.0
2023-02-27,6.24,6.2799,6.09,6.25,97650,6.24,6.2799,6.09,6.25,97650,0.0,1.0
2023-02-28,6.45,6.56,6.2469,6.26,1217898,6.45,6.56,6.2469,6.26,1217898,0.0,1.0
2023-03-01,6.34,6.45,6.26,6.44,717039,6.34,6.45,6.26,6.44,717039,0.0,1.0
2023-03-02,6.55,6.58,6.2,6.28,153074,6.55,6.58,6.2,6.28,153074,0.0,1.0
2023-03-03,6.6,6.73,6.4,6.55,177217,6.6,6.73,6.4,6.55,177217,0.0,1.0
2023-03-06,7.21,7.24,6.56,6.88,1125401,7.21,7.24,6.56,6.88,1125401,0.0,1.0
2023-03-07,6.76,7.13,6.1,6.14,2031106,6.76,7.13,6.1,6.14,2031106,0.0,1.0
2023-03-08,6.72,6.82,6.45,6.63,236528,6.72,6.82,6.45,6.63,236528,0.0,1.0
2023-03-09,6.44,6.64,6.375,6.58,143067,6.44,6.64,6.375,6.58,143067,0.0,1.0
2023-03-10,6.28,6.42,6.08,6.41,228421,6.28,6.42,6.08,6.41,228421,0.0,1.0
2023-03-13,6.37,6.56,6.08,6.1,120583,6.37,6.56,6.08,6.1,120583,0.0,1.0
2023-03-14,6.46,6.59,6.3,6.3,372964,6.46,6.59,6.3,6.3,372964,0.0,1.0
2023-03-15,6.26,6.525,6.15,6.33,124011,6.26,6.525,6.15,6.33,124011,0.0,1.0
2023-03-16,5.99,6.43,5.92,6.21,196281,5.99,6.43,5.92,6.21,196281,0.0,1.0
2023-03-17,5.96,6.32,5.77,6.04,1678980,5.96,6.32,5.77,6.04,1678980,0.0,1.0
2023-03-20,6.2,6.29,5.73,5.85,165574,6.2,6.29,5.73,5.85,165574,0.0,1.0
2023-03-21,6.44,6.51,6.28,6.28,130762,6.44,6.51,6.28,6.28,130762,0.0,1.0
2023-03-22,6.2,6.49,6.2,6.45,122458,6.2,6.49,6.2,6.45,122458,0.0,1.0
2023-03-23,6.32,6.3657,6.19,6.23,102871,6.32,6.3657,6.19,6.23,102871,0.0,1.0
2023-03-24,6.15,6.2554,5.95,6.2,94225,6.15,6.2554,5.95,6.2,94225,0.0,1.0
2023-03-27,6.23,6.267,6.1,6.19,35837,6.23,6.267,6.1,6.19,35837,0.0,1.0
2023-03-28,6.31,6.34,6.2,6.2,43930,6.31,6.34,6.2,6.2,43930,0.0,1.0
2023-03-29,6.38,6.47,6.26,6.36,54574,6.38,6.47,6.26,6.36,54574,0.0,1.0
2023-03-30,6.28,6.48,6.22,6.41,36914,6.28,6.48,6.22,6.41,36914,0.0,1.0
2023-03-31,6.22,6.3,6.15,6.3,33820,6.22,6.3,6.15,6.3,33820,0.0,1.0
2023-04-03,6.23,6.28,6.11,6.2,47609,6.23,6.28,6.11,6.2,47609,0.0,1.0
2023-04-04,6.25,6.3,6.145,6.23,51163,6.25,6.3,6.145,6.23,51163,0.0,1.0
2023-04-05,6.23,6.315,6.1767,6.27,38551,6.23,6.315,6.1767,6.27,38551,0.0,1.0
2023-04-06,6.32,6.33,6.14,6.2,60170,6.32,6.33,6.14,6.2,60170,0.0,1.0
2023-04-10,6.32,6.33,6.0,6.19,77850,6.32,6.33,6.0,6.19,77850,0.0,1.0
2023-04-11,6.25,6.45,6.22,6.33,47200,6.25,6.45,6.22,6.33,47200,0.0,1.0
2023-04-12,6.21,6.31,6.03,6.25,57955,6.21,6.31,6.03,6.25,57955,0.0,1.0
2023-04-13,6.23,6.31,6.18,6.27,16777,6.23,6.31,6.18,6.27,16777,0.0,1.0
2023-04-14,6.27,6.28,6.1235,6.2,23536,6.27,6.28,6.1235,6.2,23536,0.0,1.0
2023-04-17,6.34,6.36,6.1248,6.2,36408,6.34,6.36,6.1248,6.2,36408,0.0,1.0
2023-04-18,6.43,6.47,6.31,6.44,29859,6.43,6.47,6.31,6.44,29859,0.0,1.0
2023-04-19,6.36,6.433,6.136,6.39,33681,6.36,6.433,6.136,6.39,33681,0.0,1.0
2023-04-20,6.48,6.637,6.26,6.33,115711,6.48,6.637,6.26,6.33,115711,0.0,1.0
2023-04-21,6.48,6.5,6.33,6.45,19816,6.48,6.5,6.33,6.45,19816,0.0,1.0
2023-04-24,6.38,6.6,6.15,6.45,84248,6.38,6.6,6.15,6.45,84248,0.0,1.0
2023-04-25,6.0,6.45,6.0,6.45,63180,6.0,6.45,6.0,6.45,63180,0.0,1.0
2023-04-26,6.11,6.16,5.78,5.97,75188,6.11,6.16,5.78,5.97,75188,0.0,1.0
2023-04-27,6.34,6.38,6.14,6.14,50352,6.34,6.38,6.14,6.14,50352,0.0,1.0
2023-04-28,6.33,6.44,6.2401,6.3,37850,6.33,6.44,6.2401,6.3,37850,0.0,1.0
2023-05-01,6.22,6.38,6.17,6.3,20236,6.22,6.38,6.17,6.3,20236,0.0,1.0
2023-05-02,6.13,6.2193,6.02,6.19,54535,6.13,6.2193,6.02,6.19,54535,0.0,1.0
2023-05-03,6.12,6.2,6.0754,6.15,17192,6.12,6.2,6.0754,6.15,17192,0.0,1.0
2023-05-04,6.28,6.28,6.04,6.15,38479,6.28,6.28,6.04,6.15,38479,0.0,1.0
2023-05-05,6.28,6.38,6.17,6.26,39652,6.28,6.38,6.17,6.26,39652,0.0,1.0
2023-05-08,6.31,6.34,6.17,6.31,33105,6.31,6.34,6.17,6.31,33105,0.0,1.0
2023-05-09,6.23,6.39,6.17,6.39,25534,6.23,6.39,6.17,6.39,25534,0.0,1.0
2023-05-10,6.33,6.4,6.09,6.27,31372,6.33,6.4,6.09,6.27,31372,0.0,1.0
2023-05-11,6.16,6.4041,6.15,6.23,30012,6.16,6.4041,6.15,6.23,30012,0.0,1.0
2023-05-12,6.34,6.49,6.15,6.2,65595,6.34,6.49,6.15,6.2,65595,0.0,1.0
2023-05-15,6.25,6.579,6.17,6.5,79077,6.25,6.579,6.17,6.5,79077,0.0,1.0
2023-05-16,5.99,6.22,5.9,6.17,103668,5.99,6.22,5.9,6.17,103668,0.0,1.0
2023-05-17,6.03,6.32,5.94,5.96,96881,6.03,6.32,5.94,5.96,96881,0.0,1.0
2023-05-18,6.0,6.22,5.97,5.97,184470,6.0,6.22,5.97,5.97,184470,0.0,1.0
2023-05-19,5.94,6.185,5.89,5.97,63184,5.94,6.185,5.89,5.97,63184,0.0,1.0
2023-05-22,6.05,6.65,5.94,6.13,646159,6.05,6.65,5.94,6.13,646159,0.0,1.0
2023-05-23,6.1,6.37,6.05,6.05,309472,6.1,6.37,6.05,6.05,309472,0.0,1.0
2023-05-24,6.1,6.23,5.94,6.06,231936,6.1,6.23,5.94,6.06,231936,0.0,1.0
2023-05-25,6.22,6.34,6.03,6.15,231097,6.22,6.34,6.03,6.15,231097,0.0,1.0
2023-05-26,5.98,6.19,5.75,6.19,249846,5.98,6.19,5.75,6.19,249846,0.0,1.0
2023-05-30,6.02,6.11,5.93,5.94,127622,6.02,6.11,5.93,5.94,127622,0.0,1.0
2023-05-31,6.06,6.18,5.9958,6.07,81056,6.06,6.18,5.9958,6.07,81056,0.0,1.0
2023-06-01,6.05,6.12,5.72,6.04,247493,6.05,6.12,5.72,6.04,247493,0.0,1.0
2023-06-02,6.0,6.14,5.935,6.02,181928,6.0,6.14,5.935,6.02,181928,0.0,1.0
2023-06-05,6.01,6.23,5.96,6.07,198794,6.01,6.23,5.96,6.07,198794,0.0,1.0
2023-06-06,6.1,6.19,5.71,5.95,298267,6.1,6.19,5.71,5.95,298267,0.0,1.0
2023-06-07,5.99,6.07,5.92,6.07,90549,5.99,6.07,5.92,6.07,90549,0.0,1.0
2023-06-08,5.84,6.05,5.84,6.05,89726,5.84,6.05,5.84,6.05,89726,0.0,1.0
2023-06-09,6.11,6.12,5.92,5.96,262283,6.11,6.12,5.92,5.96,262283,0.0,1.0
2023-06-12,6.08,6.48,6.05,6.17,316439,6.08,6.48,6.05,6.17,316439,0.0,1.0
2023-06-13,6.13,6.21,6.03,6.16,162341,6.13,6.21,6.03,6.16,162341,0.0,1.0
2023-06-14,6.01,6.29,5.98,6.07,117319,6.01,6.29,5.98,6.07,117319,0.0,1.0
2023-06-15,5.88,6.15,5.81,6.08,226179,5.88,6.15,5.81,6.08,226179,0.0,1.0
2023-06-16,5.87,6.16,5.87,5.88,725098,5.87,6.16,5.87,5.88,725098,0.0,1.0
2023-06-20,6.15,6.49,5.9,5.9,646548,6.15,6.49,5.9,5.9,646548,0.0,1.0
2023-06-21,5.96,6.29,5.9083,6.18,374464,5.96,6.29,5.9083,6.18,374464,0.0,1.0
2023-06-22,6.0,6.13,5.92,6.1,397471,6.0,6.13,5.92,6.1,397471,0.0,1.0
2023-06-23,5.62,6.01,5.62,5.91,5454800,5.62,6.01,5.62,5.91,5454800,0.0,1.0
2023-06-26,5.39,5.755,5.36,5.67,538554,5.39,5.755,5.36,5.67,538554,0.0,1.0
2023-06-27,5.25,5.4256,5.22,5.38,329854,5.25,5.4256,5.22,5.38,329854,0.0,1.0
2023-06-28,5.24,5.29,5.06,5.29,276490,5.24,5.29,5.06,5.29,276490,0.0,1.0
2023-06-29,5.42,5.64,5.22,5.23,207107,5.42,5.64,5.22,5.23,207107,0.0,1.0
2023-06-30,5.53,5.56,5.3773,5.42,187701,5.53,5.56,5.3773,5.42,187701,0.0,1.0
2023-07-03,5.75,5.79,5.47,5.6,125881,5.75,5.79,5.47,5.6,125881,0.0,1.0
2023-07-05,5.69,5.82,5.65,5.8,117934,5.69,5.82,5.65,5.8,117934,0.0,1.0
2023-07-06,5.54,5.6799,5.5,5.65,96125,5.54,5.6799,5.5,5.65,96125,0.0,1.0
2023-07-07,5.52,5.605,5.49,5.55,71728,5.52,5.605,5.49,5.55,71728,0.0,1.0
2023-07-10,5.45,5.59,5.44,5.5,89100,5.45,5.59,5.44,5.5,89100,0.0,1.0
2023-07-11,5.57,5.68,5.36,5.36,167991,5.57,5.68,5.36,5.36,167991,0.0,1.0
2023-07-12,5.67,5.73,5.55,5.62,94933,5.67,5.73,5.55,5.62,94933,0.0,1.0
2023-07-13,5.75,5.86,5.64,5.64,143894,5.75,5.86,5.64,5.64,143894,0.0,1.0
2023-07-14,5.67,5.8,5.62,5.76,90352,5.67,5.8,5.62,5.76,90352,0.0,1.0
2023-07-17,5.75,5.7861,5.64,5.64,113906,5.75,5.7861,5.64,5.64,113906,0.0,1.0
2023-07-18,5.89,5.9,5.73,5.73,109433,5.89,5.9,5.73,5.73,109433,0.0,1.0
2023-07-19,5.79,5.96,5.77,5.91,87138,5.79,5.96,5.77,5.91,87138,0.0,1.0
2023-07-20,5.59,5.77,5.5773,5.77,112167,5.59,5.77,5.5773,5.77,112167,0.0,1.0
2023-07-21,5.46,5.67,5.44,5.67,91174,5.46,5.67,5.44,5.67,91174,0.0,1.0
2023-07-24,5.86,5.91,5.44,5.44,203343,5.86,5.91,5.44,5.44,203343,0.0,1.0
2023-07-25,5.75,5.85,5.61,5.84,91838,5.75,5.85,5.61,5.84,91838,0.0,1.0
2023-07-26,5.74,5.825,5.7,5.74,60792,5.74,5.825,5.7,5.74,60792,0.0,1.0
2023-07-27,5.76,5.83,5.7,5.8,73754,5.76,5.83,5.7,5.8,73754,0.0,1.0
2023-07-28,5.88,5.92,5.76,5.78,66724,5.88,5.92,5.76,5.78,66724,0.0,1.0
2023-07-31,5.9,5.9683,5.83,5.87,61176,5.9,5.9683,5.83,5.87,61176,0.0,1.0
2023-08-01,5.76,5.9114,5.74,5.89,108356,5.76,5.9114,5.74,5.89,108356,0.0,1.0
2023-08-02,5.79,5.83,5.63,5.83,125052,5.79,5.83,5.63,5.83,125052,0.0,1.0
2023-08-03,5.75,5.82,5.7138,5.8,50345,5.75,5.82,5.7138,5.8,50345,0.0,1.0
2023-08-04,5.66,5.77,5.63,5.76,97313,5.66,5.77,5.63,5.76,97313,0.0,1.0
2023-08-07,5.78,5.82,5.58,5.71,132941,5.78,5.82,5.58,5.71,132941,0.0,1.0
2023-08-08,5.84,5.99,5.71,5.93,237376,5.84,5.99,5.71,5.93,237376,0.0,1.0
2023-08-09,5.17,5.3825,5.06,5.1,322423,5.17,5.3825,5.06,5.1,322423,0.0,1.0
2023-08-10,5.06,5.29,5.04,5.16,180599,5.06,5.29,5.04,5.16,180599,0.0,1.0
2023-08-11,4.72,5.02,4.63,5.02,206055,4.72,5.02,4.63,5.02,206055,0.0,1.0
2023-08-14,4.69,4.75,4.49,4.69,165354,4.69,4.75,4.49,4.69,165354,0.0,1.0
2023-08-15,5.09,5.83,5.06,5.71,1003462,5.09,5.83,5.06,5.71,1003462,0.0,1.0
2023-08-16,5.24,5.31,4.87,5.1,272459,5.24,5.31,4.87,5.1,272459,0.0,1.0
2023-08-17,5.06,5.45,5.01,5.18,166852,5.06,5.45,5.01,5.18,166852,0.0,1.0
2023-08-18,5.22,5.37,5.0,5.0,234138,5.22,5.37,5.0,5.0,234138,0.0,1.0
2023-08-21,5.48,5.53,5.2207,5.25,214446,5.48,5.53,5.2207,5.25,214446,0.0,1.0
2023-08-22,5.47,5.55,5.27,5.53,141904,5.47,5.55,5.27,5.53,141904,0.0,1.0
2023-08-23,5.58,5.66,5.27,5.53,198404,5.58,5.66,5.27,5.53,198404,0.0,1.0
2023-08-24,5.34,5.55,5.27,5.55,176984,5.34,5.55,5.27,5.55,176984,0.0,1.0
2023-08-25,5.29,5.4399,5.16,5.33,100972,5.29,5.4399,5.16,5.33,100972,0.0,1.0
2023-08-28,5.42,5.63,5.2782,5.47,234218,5.42,5.63,5.2782,5.47,234218,0.0,1.0
2023-08-29,5.37,5.54,5.26,5.41,222902,5.37,5.54,5.26,5.41,222902,0.0,1.0
2023-08-30,5.14,5.4098,5.12,5.27,288563,5.14,5.4098,5.12,5.27,288563,0.0,1.0
2023-08-31,5.14,5.34,5.02,5.2,1135648,5.14,5.34,5.02,5.2,1135648,0.0,1.0
2023-09-01,5.14,5.22,5.05,5.16,197544,5.14,5.22,5.05,5.16,197544,0.0,1.0
2023-09-05,5.29,5.42,5.09,5.14,1926413,5.29,5.42,5.09,5.14,1926413,0.0,1.0
2023-09-06,5.42,5.6,5.21,5.4,1093634,5.42,5.6,5.21,5.4,1093634,0.0,1.0
2023-09-07,6.0,6.21,5.34,5.54,2460675,6.0,6.21,5.34,5.54,2460675,0.0,1.0
2023-09-08,5.88,6.0485,5.82,5.94,315566,5.88,6.0485,5.82,5.94,315566,0.0,1.0
2023-09-11,5.95,5.97,5.84,5.86,178158,5.95,5.97,5.84,5.86,178158,0.0,1.0
2023-09-12,5.83,5.97,5.77,5.93,125455,5.83,5.97,5.77,5.93,125455,0.0,1.0
2023-09-13,5.82,5.845,5.44,5.76,372142,5.82,5.845,5.44,5.76,372142,0.0,1.0
2023-09-14,6.03,6.07,5.83,5.83,479791,6.03,6.07,5.83,5.83,479791,0.0,1.0
2023-09-15,6.34,6.34,5.98,5.99,607895,6.34,6.34,5.98,5.99,607895,0.0,1.0
2023-09-18,5.95,6.25,5.91,6.25,205322,5.95,6.25,5.91,6.25,205322,0.0,1.0
2023-09-19,5.94,6.0199,5.88,5.92,160917,5.94,6.0199,5.88,5.92,160917,0.0,1.0
2023-09-20,5.72,6.03,5.71,5.87,137716,5.72,6.03,5.71,5.87,137716,0.0,1.0
2023-09-21,5.56,5.74,5.32,5.69,192835,5.56,5.74,5.32,5.69,192835,0.0,1.0
2023-09-22,5.7,5.75,5.55,5.62,197238,5.7,5.75,5.55,5.62,197238,0.0,1.0
2023-09-25,5.63,5.77,5.57,5.69,246689,5.63,5.77,5.57,5.69,246689,0.0,1.0
2023-09-26,5.71,5.87,5.45,5.5,213493,5.71,5.87,5.45,5.5,213493,0.0,1.0
2023-09-27,5.91,5.91,5.73,5.75,140171,5.91,5.91,5.73,5.75,140171,0.0,1.0
2023-09-28,5.7,6.01,5.7,5.88,443760,5.7,6.01,5.7,5.88,443760,0.0,1.0
2023-09-29,5.75,5.84,5.63,5.69,290974,5.75,5.84,5.63,5.69,290974,0.0,1.0
2023-10-02,5.86,5.88,5.701,5.71,264503,5.86,5.88,5.701,5.71,264503,0.0,1.0
2023-10-03,5.76,5.95,5.7,5.95,294450,5.76,5.95,5.7,5.95,294450,0.0,1.0
2023-10-04,5.95,5.9789,5.69,5.69,248671,5.95,5.9789,5.69,5.69,248671,0.0,1.0
2023-10-05,5.95,5.965,5.85,5.86,154547,5.95,5.965,5.85,5.86,154547,0.0,1.0
2023-10-06,5.94,5.97,5.81,5.95,195095,5.94,5.97,5.81,5.95,195095,0.0,1.0
2023-10-09,5.94,6.0,5.83,5.91,200688,5.94,6.0,5.83,5.91,200688,0.0,1.0
2023-10-10,5.85,6.03,5.83,5.87,272651,5.85,6.03,5.83,5.87,272651,0.0,1.0
2023-10-11,5.88,5.94,5.78,5.89,178041,5.88,5.94,5.78,5.89,178041,0.0,1.0
2023-10-12,5.89,5.905,5.775,5.87,265106,5.89,5.905,5.775,5.87,265106,0.0,1.0
2023-10-13,5.88,5.93,5.84,5.87,250162,5.88,5.93,5.84,5.87,250162,0.0,1.0
2023-10-16,5.8,5.94,5.79,5.89,281822,5.8,5.94,5.79,5.89,281822,0.0,1.0
2023-10-17,5.9,6.0,5.8,5.8,338870,5.9,6.0,5.8,5.8,338870,0.0,1.0
2023-10-18,5.82,5.92,5.815,5.89,234791,5.82,5.92,5.815,5.89,234791,0.0,1.0
2023-10-19,5.83,5.88,5.73,5.84,301870,5.83,5.88,5.73,5.84,301870,0.0,1.0
2023-10-20,5.85,6.14,5.8,5.86,538447,5.85,6.14,5.8,5.86,538447,0.0,1.0
2023-10-23,5.86,6.06,5.76,5.82,428389,5.86,6.06,5.76,5.82,428389,0.0,1.0
2023-10-24,5.94,5.96,5.84,5.87,247655,5.94,5.96,5.84,5.87,247655,0.0,1.0
2023-10-25,5.85,6.008,5.84,5.92,287206,5.85,6.008,5.84,5.92,287206,0.0,1.0
2023-10-26,5.95,6.02,5.86,5.86,302060,5.95,6.02,5.86,5.86,302060,0.0,1.0
2023-10-27,5.87,5.91,5.85,5.89,341205,5.87,5.91,5.85,5.89,341205,0.0,1.0
2023-10-30,5.9,5.96,5.83,5.91,249785,5.9,5.96,5.83,5.91,249785,0.0,1.0
2023-10-31,5.95,6.0,5.87,5.88,569301,5.95,6.0,5.87,5.88,569301,0.0,1.0
2023-11-01,5.87,5.92,5.82,5.9,198666,5.87,5.92,5.82,5.9,198666,0.0,1.0
2023-11-02,5.87,6.005,5.86,5.87,568861,5.87,6.005,5.86,5.87,568861,0.0,1.0
2023-11-03,5.87,6.01,5.84,5.94,600687,5.87,6.01,5.84,5.94,600687,0.0,1.0
2023-11-06,5.79,5.95,5.76,5.79,722676,5.79,5.95,5.76,5.79,722676,0.0,1.0
2023-11-07,5.78,5.9599,5.76,5.81,387806,5.78,5.9599,5.76,5.81,387806,0.0,1.0
2023-11-08,5.86,5.9,5.72,5.79,228188,5.86,5.9,5.72,5.79,228188,0.0,1.0
2023-11-09,5.81,5.89,5.8,5.83,276249,5.81,5.89,5.8,5.83,276249,0.0,1.0
2023-11-10,5.81,5.84,5.71,5.8,440238,5.81,5.84,5.71,5.8,440238,0.0,1.0
2023-11-13,5.98,5.995,5.73,5.77,556976,5.98,5.995,5.73,5.77,556976,0.0,1.0
2023-11-14,6.92,7.045,6.01,6.11,2465637,6.92,7.045,6.01,6.11,2465637,0.0,1.0
2023-11-15,6.78,7.23,6.73,7.02,895358,6.78,7.23,6.73,7.02,895358,0.0,1.0
2023-11-16,6.69,6.88,6.61,6.69,618397,6.69,6.88,6.61,6.69,618397,0.0,1.0
2023-11-17,6.71,6.81,6.39,6.71,567014,6.71,6.81,6.39,6.71,567014,0.0,1.0
2023-11-20,6.85,7.08,6.7,6.77,482382,6.85,7.08,6.7,6.77,482382,0.0,1.0
2023-11-21,6.82,6.9099,6.68,6.77,475856,6.82,6.9099,6.68,6.77,475856,0.0,1.0
2023-11-22,6.76,6.92,6.72,6.8,405989,6.76,6.92,6.72,6.8,405989,0.0,1.0
2023-11-24,6.7,6.7288,6.64,6.7,411698,6.7,6.7288,6.64,6.7,411698,0.0,1.0
2023-11-27,6.4,6.62,6.33,6.57,495839,6.4,6.62,6.33,6.57,495839,0.0,1.0
2023-11-28,6.29,6.353,6.12,6.35,837827,6.29,6.353,6.12,6.35,837827,0.0,1.0
2023-11-29,6.75,6.81,6.37,6.37,476573,6.75,6.81,6.37,6.37,476573,0.0,1.0
2023-11-30,6.72,6.8692,6.62,6.79,463007,6.72,6.8692,6.62,6.79,463007,0.0,1.0
2023-12-01,7.19,7.23,6.64,6.72,538133,7.19,7.23,6.64,6.72,538133,0.0,1.0
2023-12-04,7.13,7.42,6.72,6.72,543728,7.13,7.42,6.72,6.72,543728,0.0,1.0
2023-12-05,7.64,7.6799,7.03,7.1,587561,7.64,7.6799,7.03,7.1,587561,0.0,1.0
2023-12-06,7.69,8.06,7.6487,7.65,678569,7.69,8.06,7.6487,7.65,678569,0.0,1.0
2023-12-07,7.8,7.9,7.624,7.72,403828,7.8,7.9,7.624,7.72,403828,0.0,1.0
2023-12-08,7.8,7.94,7.62,7.83,370908,7.8,7.94,7.62,7.83,370908,0.0,1.0
2023-12-11,8.05,8.23,7.96,8.0,534153,8.05,8.23,7.96,8.0,534153,0.0,1.0
2023-12-12,8.33,8.45,8.15,8.18,578467,8.33,8.45,8.15,8.18,578467,0.0,1.0
2023-12-13,8.48,8.58,8.16,8.35,596870,8.48,8.58,8.16,8.35,596870,0.0,1.0
2023-12-14,8.55,8.74,8.235,8.45,820691,8.55,8.74,8.235,8.45,820691,0.0,1.0
2023-12-15,8.15,8.55,8.02,8.55,1177996,8.15,8.55,8.02,8.55,1177996,0.0,1.0
2023-12-18,7.94,8.24,7.83,8.13,472219,7.94,8.24,7.83,8.13,472219,0.0,1.0
2023-12-19,8.16,8.17,7.85,7.92,313358,8.16,8.17,7.85,7.92,313358,0.0,1.0
2023-12-20,8.26,8.5,8.1007,8.16,437780,8.26,8.5,8.1007,8.16,437780,0.0,1.0
2023-12-21,8.49,8.53,8.3,8.32,256794,8.49,8.53,8.3,8.32,256794,0.0,1.0
2023-12-22,8.46,8.525,8.4,8.5,264783,8.46,8.525,8.4,8.5,264783,0.0,1.0
2023-12-26,8.66,8.68,8.4103,8.48,421919,8.66,8.68,8.4103,8.48,421919,0.0,1.0
2023-12-27,8.77,8.94,8.62,8.65,689004,8.77,8.94,8.62,8.65,689004,0.0,1.0
2023-12-28,8.96,9.0,8.75,8.89,799581,8.96,9.0,8.75,8.89,799581,0.0,1.0
2023-12-29,8.78,9.09,8.78,8.93,693903,8.78,9.09,8.78,8.93,693903,0.0,1.0
2024-01-02,8.56,8.7,8.33,8.68,2150041,8.56,8.7,8.33,8.68,2150041,0.0,1.0
2024-01-03,8.2,8.57,8.14,8.57,1180432,8.2,8.57,8.14,8.57,1180432,0.0,1.0
2024-01-04,8.33,8.37,8.15,8.28,213412,8.33,8.37,8.15,8.28,213412,0.0,1.0
2024-01-05,8.3,8.42,8.23,8.26,196546,8.3,8.42,8.23,8.26,196546,0.0,1.0
2024-01-08,8.78,8.8,8.33,8.35,565959,8.78,8.8,8.33,8.35,565959,0.0,1.0
2024-01-09,8.65,8.88,8.56,8.73,820662,8.65,8.88,8.56,8.73,820662,0.0,1.0
2024-01-10,8.75,8.86,8.54,8.62,369414,8.75,8.86,8.54,8.62,369414,0.0,1.0
2024-01-11,8.6,8.8,8.59,8.8,374027,8.6,8.8,8.59,8.8,374027,0.0,1.0
2024-01-12,8.72,8.755,8.52,8.66,223744,8.72,8.755,8.52,8.66,223744,0.0,1.0
2024-01-16,8.83,8.86,8.64,8.65,300699,8.83,8.86,8.64,8.65,300699,0.0,1.0
2024-01-17,8.69,8.79,8.49,8.75,297963,8.69,8.79,8.49,8.75,297963,0.0,1.0
2024-01-18,8.65,8.8358,8.56,8.68,162925,8.65,8.8358,8.56,8.68,162925,0.0,1.0
2024-01-19,8.64,8.74,8.47,8.74,307393,8.64,8.74,8.47,8.74,307393,0.0,1.0
2024-01-22,8.85,8.96,8.73,8.73,290174,8.85,8.96,8.73,8.73,290174,0.0,1.0
2024-01-23,8.86,8.96,8.74,8.96,176954,8.86,8.96,8.74,8.96,176954,0.0,1.0
2024-01-24,8.65,9.0,8.59,9.0,286117,8.65,9.0,8.59,9.0,286117,0.0,1.0
2024-01-25,8.82,8.94,8.675,8.77,309181,8.82,8.94,8.675,8.77,309181,0.0,1.0
2024-01-26,9.0,9.12,8.9,8.9,351310,9.0,9.12,8.9,8.9,351310,0.0,1.0
2024-01-29,8.94,9.1,8.83,9.05,369321,8.94,9.1,8.83,9.05,369321,0.0,1.0
2024-01-30,8.83,8.9,8.74,8.87,273276,8.83,8.9,8.74,8.87,273276,0.0,1.0
2024-01-31,8.68,8.91,8.64,8.78,357546,8.68,8.91,8.64,8.78,357546,0.0,1.0
2024-02-01,8.72,8.84,8.63,8.73,227565,8.72,8.84,8.63,8.73,227565,0.0,1.0
2024-02-02,8.62,8.7,8.53,8.68,174947,8.62,8.7,8.53,8.68,174947,0.0,1.0
2024-02-05,8.65,8.6928,8.42,8.5,443500,8.65,8.6928,8.42,8.5,443500,0.0,1.0
2024-02-06,8.47,8.64,8.43,8.62,220691,8.47,8.64,8.43,8.62,220691,0.0,1.0
2024-02-07,8.25,8.52,8.25,8.51,223675,8.25,8.52,8.25,8.51,223675,0.0,1.0
2024-02-08,8.21,8.37,8.06,8.16,255377,8.21,8.37,8.06,8.16,255377,0.0,1.0
2024-02-09,8.23,8.37,8.21,8.25,216565,8.23,8.37,8.21,8.25,216565,0.0,1.0
2024-02-12,8.65,8.71,8.22,8.23,432549,8.65,8.71,8.22,8.23,432549,0.0,1.0
2024-02-13,8.15,8.4686,8.12,8.35,347826,8.15,8.4686,8.12,8.35,347826,0.0,1.0
2024-02-14,8.06,8.3692,7.99,8.24,240643,8.06,8.3692,7.99,8.24,240643,0.0,1.0
2024-02-15,8.48,8.49,8.1179,8.15,259291,8.48,8.49,8.1179,8.15,259291,0.0,1.0
2024-02-16,8.53,8.54,8.34,8.38,175332,8.53,8.54,8.34,8.38,175332,0.0,1.0
2024-02-20,8.47,8.58,8.35,8.41,227667,8.47,8.58,8.35,8.41,227667,0.0,1.0
2024-02-21,8.41,8.47,8.3522,8.47,185132,8.41,8.47,8.3522,8.47,185132,0.0,1.0
2024-02-22,8.47,8.515,8.33,8.41,138299,8.47,8.515,8.33,8.41,138299,0.0,1.0
2024-02-23,8.58,8.66,8.385,8.45,143440,8.58,8.66,8.385,8.45,143440,0.0,1.0
2024-02-26,8.5,8.66,8.48,8.55,201402,8.5,8.66,8.48,8.55,201402,0.0,1.0
2024-02-27,8.55,8.63,8.45,8.54,370515,8.55,8.63,8.45,8.54,370515,0.0,1.0
2024-02-28,8.27,8.58,8.27,8.49,260108,8.27,8.58,8.27,8.49,260108,0.0,1.0
2024-02-29,8.28,8.48,8.2,8.38,436985,8.28,8.48,8.2,8.38,436985,0.0,1.0
2024-03-01,8.09,8.38,8.01,8.3,463346,8.09,8.38,8.01,8.3,463346,0.0,1.0
2024-03-04,8.33,8.35,7.93,8.11,589845,8.33,8.35,7.93,8.11,589845,0.0,1.0
2024-03-05,8.16,8.5,8.1,8.34,762380,8.16,8.5,8.1,8.34,762380,0.0,1.0
2024-03-06,8.25,8.415,7.97,8.25,572123,8.25,8.415,7.97,8.25,572123,0.0,1.0
2024-03-07,8.71,8.78,8.24,8.35,1338915,8.71,8.78,8.24,8.35,1338915,0.0,1.0
2024-03-08,9.35,9.67,9.05,9.33,1352025,9.35,9.67,9.05,9.33,1352025,0.0,1.0
2024-03-11,9.48,9.56,9.2,9.23,655494,9.48,9.56,9.2,9.23,655494,0.0,1.0
2024-03-12,10.0,10.12,9.21,9.48,2194314,10.0,10.12,9.21,9.48,2194314,0.0,1.0
2024-03-13,10.23,10.34,9.92,9.97,935617,10.23,10.34,9.92,9.97,935617,0.0,1.0
2024-03-14,9.87,10.54,9.55,10.22,886164,9.87,10.54,9.55,10.22,886164,0.0,1.0
2024-03-15,9.99,10.13,9.7,9.75,549324,9.99,10.13,9.7,9.75,549324,0.0,1.0
2024-03-18,10.12,10.22,9.85,10.0,512536,10.12,10.22,9.85,10.0,512536,0.0,1.0
2024-03-19,10.31,10.31,9.97,10.07,411585,10.31,10.31,9.97,10.07,411585,0.0,1.0
2024-03-20,10.57,10.582,10.24,10.24,398378,10.57,10.582,10.24,10.24,398378,0.0,1.0
2024-03-21,10.19,10.69,9.93,10.6,747367,10.19,10.69,9.93,10.6,747367,0.0,1.0
2024-03-22,10.38,10.39,10.11,10.19,408618,10.38,10.39,10.11,10.19,408618,0.0,1.0
2024-03-25,10.13,10.37,10.11,10.37,247569,10.13,10.37,10.11,10.37,247569,0.0,1.0
2024-03-26,9.9,10.24,9.87,10.2,208927,9.9,10.24,9.87,10.2,208927,0.0,1.0
2024-03-27,9.76,9.9,9.69,9.9,293282,9.76,9.9,9.69,9.9,293282,0.0,1.0
2024-03-28,10.13,10.14,9.66,9.98,528772,10.13,10.14,9.66,9.98,528772,0.0,1.0
2024-04-01,10.23,10.23,10.03,10.16,174465,10.23,10.23,10.03,10.16,174465,0.0,1.0
2024-04-02,10.47,10.55,10.185,10.35,278337,10.47,10.55,10.185,10.35,278337,0.0,1.0
2024-04-03,10.52,10.995,10.36,10.47,623042,10.52,10.995,10.36,10.47,623042,0.0,1.0
2024-04-04,10.63,11.13,10.56,10.98,526707,10.63,11.13,10.56,10.98,526707,0.0,1.0
2024-04-05,10.42,10.63,10.275,10.59,336031,10.42,10.63,10.275,10.59,336031,0.0,1.0
2024-04-08,10.7,10.84,10.35,10.46,324185,10.7,10.84,10.35,10.46,324185,0.0,1.0
2024-04-09,10.84,10.84,10.55,10.69,353521,10.84,10.84,10.55,10.69,353521,0.0,1.0
2024-04-10,10.53,10.67,10.43,10.6,225137,10.53,10.67,10.43,10.6,225137,0.0,1.0
2024-04-11,10.72,10.74,10.36,10.53,211902,10.72,10.74,10.36,10.53,211902,0.0,1.0
2024-04-12,10.24,10.59,10.17,10.56,193386,10.24,10.59,10.17,10.56,193386,0.0,1.0
2024-04-15,10.03,10.29,9.93,10.29,279996,10.03,10.29,9.93,10.29,279996,0.0,1.0
2024-04-16,9.92,10.01,9.37,9.81,325379,9.92,10.01,9.37,9.81,325379,0.0,1.0
2024-04-17,9.76,10.04,9.69,10.02,215377,9.76,10.04,9.69,10.02,215377,0.0,1.0
2024-04-18,10.06,10.11,9.69,9.74,398904,10.06,10.11,9.69,9.74,398904,0.0,1.0
2024-04-19,9.78,10.12,9.69,10.05,195425,9.78,10.12,9.69,10.05,195425,0.0,1.0
2024-04-22,9.68,9.82,9.56,9.74,244239,9.68,9.82,9.56,9.74,244239,0.0,1.0
2024-04-23,9.79,9.9,9.58,9.76,236783,9.79,9.9,9.58,9.76,236783,0.0,1.0
2024-04-24,9.63,9.76,9.46,9.76,212687,9.63,9.76,9.46,9.76,212687,0.0,1.0
2024-04-25,9.56,9.61,9.43,9.53,200330,9.56,9.61,9.43,9.53,200330,0.0,1.0
2024-04-26,9.89,10.04,9.6,9.6,232652,9.89,10.04,9.6,9.6,232652,0.0,1.0
2024-04-29,9.92,10.02,9.8,9.91,195910,9.92,10.02,9.8,9.91,195910,0.0,1.0
2024-04-30,9.79,9.9,9.71,9.84,182178,9.79,9.9,9.71,9.84,182178,0.0,1.0
2024-05-01,10.17,10.32,9.81,9.81,342239,10.17,10.32,9.81,9.81,342239,0.0,1.0
2024-05-02,10.19,10.309,10.13,10.26,153224,10.19,10.309,10.13,10.26,153224,0.0,1.0
2024-05-03,10.29,10.395,10.245,10.36,240440,10.29,10.395,10.245,10.36,240440,0.0,1.0
2024-05-06,10.46,10.46,10.18,10.33,277262,10.46,10.46,10.18,10.33,277262,0.0,1.0
2024-05-07,10.57,10.79,10.46,10.46,342694,10.57,10.79,10.46,10.46,342694,0.0,1.0
2024-05-08,10.53,10.59,10.4,10.53,248856,10.53,10.59,10.4,10.53,248856,0.0,1.0
2024-05-09,10.59,10.62,10.385,10.55,261482,10.59,10.62,10.385,10.55,261482,0.0,1.0
2024-05-10,10.14,10.7717,10.14,10.71,489229,10.14,10.7717,10.14,10.71,489229,0.0,1.0
2024-05-13,9.98,10.15,9.86,10.15,480367,9.98,10.15,9.86,10.15,480367,0.0,1.0
2024-05-14,10.27,10.3,9.98,10.1,376633,10.27,10.3,9.98,10.1,376633,0.0,1.0
2024-05-15,10.06,10.37,9.825,10.27,419084,10.06,10.37,9.825,10.27,419084,0.0,1.0
2024-05-16,9.6,10.05,9.49,10.05,645087,9.6,10.05,9.49,10.05,645087,0.0,1.0
2024-05-17,9.48,9.64,9.42,9.63,402927,9.48,9.64,9.42,9.63,402927,0.0,1.0
2024-05-20,9.37,9.5,9.295,9.48,592306,9.37,9.5,9.295,9.48,592306,0.0,1.0
2024-05-21,9.55,9.57,9.3,9.37,250019,9.55,9.57,9.3,9.37,250019,0.0,1.0
2024-05-22,9.32,9.61,9.2601,9.51,299581,9.32,9.61,9.2601,9.51,299581,0.0,1.0
2024-05-23,9.16,9.39,9.12,9.35,388122,9.16,9.39,9.12,9.35,388122,0.0,1.0
2024-05-24,9.37,9.43,9.11,9.15,304131,9.37,9.43,9.11,9.15,304131,0.0,1.0
2024-05-28,9.26,9.53,9.07,9.51,413798,9.26,9.53,9.07,9.51,413798,0.0,1.0
2024-05-29,9.32,9.435,9.16,9.16,419074,9.32,9.435,9.16,9.16,419074,0.0,1.0
2024-05-30,9.44,9.51,9.31,9.37,422033,9.44,9.51,9.31,9.37,422033,0.0,1.0
2024-05-31,9.5,9.53,9.4,9.44,407748,9.5,9.53,9.4,9.44,407748,0.0,1.0
2024-06-03,9.5,9.505,9.33,9.5,368352,9.5,9.505,9.33,9.5,368352,0.0,1.0
2024-06-04,9.34,9.47,9.31,9.39,442056,9.34,9.47,9.31,9.39,442056,0.0,1.0
2024-06-05,9.31,9.47,9.15,9.47,638693,9.31,9.47,9.15,9.47,638693,0.0,1.0
2024-06-06,9.23,9.47,9.18,9.3,556710,9.23,9.47,9.18,9.3,556710,0.0,1.0
2024-06-07,9.48,9.61,9.32,9.35,830890,9.48,9.61,9.32,9.35,830890,0.0,1.0
2024-06-10,9.13,9.48,8.98,9.4,496144,9.13,9.48,8.98,9.4,496144,0.0,1.0
2024-06-11,9.08,9.125,8.95,9.05,289187,9.08,9.125,8.95,9.05,289187,0.0,1.0
2024-06-12,9.1,9.34,9.06,9.2,675393,9.1,9.34,9.06,9.2,675393,0.0,1.0
2024-06-13,9.43,9.44,9.14,9.21,983061,9.43,9.44,9.14,9.21,983061,0.0,1.0
2024-06-14,10.15,10.45,9.52,9.61,1891935,10.15,10.45,9.52,9.61,1891935,0.0,1.0
2024-06-17,9.92,10.35,9.88,10.2,1004767,9.92,10.35,9.88,10.2,1004767,0.0,1.0
2024-06-18,9.92,10.03,9.692,9.89,473241,9.92,10.03,9.692,9.89,473241,0.0,1.0
2024-06-20,9.7,9.9135,9.4201,9.84,587211,9.7,9.9135,9.4201,9.84,587211,0.0,1.0
2024-06-21,9.63,9.73,9.45,9.67,744020,9.63,9.73,9.45,9.67,744020,0.0,1.0
2024-06-24,9.59,9.72,9.48,9.6,489119,9.59,9.72,9.48,9.6,489119,0.0,1.0
2024-06-25,10.25,10.32,9.52,9.59,850974,10.25,10.32,9.52,9.59,850974,0.0,1.0
2024-06-26,11.82,12.15,10.63,11.0,3965489,11.82,12.15,10.63,11.0,3965489,0.0,1.0
2024-06-27,12.29,12.41,11.59,12.0,2978279,12.29,12.41,11.59,12.0,2978279,0.0,1.0
2024-06-28,12.24,12.418,11.91,12.35,3052972,12.24,12.418,11.91,12.35,3052972,0.0,1.0
2024-07-01,11.86,12.365,11.76,12.3,934476,11.86,12.365,11.76,12.3,934476,0.0,1.0
2024-07-02,11.88,11.99,11.6416,11.75,701647,11.88,11.99,11.6416,11.75,701647,0.0,1.0
2024-07-03,11.9,12.0,11.8,11.92,377798,11.9,12.0,11.8,11.92,377798,0.0,1.0
2024-07-05,11.97,12.0,11.79,11.9,538056,11.97,12.0,11.79,11.9,538056,0.0,1.0
2024-07-08,12.09,12.09,11.74,11.92,673187,12.09,12.09,11.74,11.92,673187,0.0,1.0
2024-07-09,12.28,12.5,12.07,12.17,743629,12.28,12.5,12.07,12.17,743629,0.0,1.0
2024-07-10,12.01,12.39,11.92,12.39,408001,12.01,12.39,11.92,12.39,408001,0.0,1.0
2024-07-11,12.22,12.23,11.93,12.13,404825,12.22,12.23,11.93,12.13,404825,0.0,1.0
2024-07-12,12.1,12.378,12.06,12.27,411713,12.1,12.378,12.06,12.27,411713,0.0,1.0
2024-07-15,12.41,12.46,12.002,12.18,709299,12.41,12.46,12.002,12.18,709299,0.0,1.0
2024-07-16,12.41,12.83,12.13,12.44,1353111,12.41,12.83,12.13,12.44,1353111,0.0,1.0
2024-07-17,11.69,12.39,11.69,12.14,629436,11.69,12.39,11.69,12.14,629436,0.0,1.0
2024-07-18,11.67,11.86,11.4683,11.73,474954,11.67,11.86,11.4683,11.73,474954,0.0,1.0
2024-07-19,11.58,11.87,11.56,11.69,325459,11.58,11.87,11.56,11.69,325459,0.0,1.0
2024-07-22,11.59,11.69,11.47,11.68,231193,11.59,11.69,11.47,11.68,231193,0.0,1.0
2024-07-23,11.56,11.79,11.55,11.6,430441,11.56,11.79,11.55,11.6,430441,0.0,1.0
2024-07-24,11.33,11.48,11.22,11.46,592253,11.33,11.48,11.22,11.46,592253,0.0,1.0
2024-07-25,11.52,11.67,11.27,11.36,477763,11.52,11.67,11.27,11.36,477763,0.0,1.0
2024-07-26,11.44,11.61,11.225,11.61,615931,11.44,11.61,11.225,11.61,615931,0.0,1.0
2024-07-29,11.53,11.53,11.335,11.49,405179,11.53,11.53,11.335,11.49,405179,0.0,1.0
2024-07-30,11.35,11.718,11.27,11.55,476644,11.35,11.718,11.27,11.55,476644,0.0,1.0
2024-07-31,11.63,11.72,11.38,11.46,361406,11.63,11.72,11.38,11.46,361406,0.0,1.0
2024-08-01,11.3,11.705,11.21,11.69,370430,11.3,11.705,11.21,11.69,370430,0.0,1.0
2024-08-02,11.05,11.15,10.752,11.0,397062,11.05,11.15,10.752,11.0,397062,0.0,1.0
2024-08-05,10.93,11.005,10.26,10.28,717280,10.93,11.005,10.26,10.28,717280,0.0,1.0
2024-08-06,11.29,11.34,10.8466,10.95,250799,11.29,11.34,10.8466,10.95,250799,0.0,1.0
2024-08-07,10.83,11.46,10.76,11.43,523362,10.83,11.46,10.76,11.43,523362,0.0,1.0
2024-08-08,10.7,10.9,10.4,10.83,1004675,10.7,10.9,10.4,10.83,1004675,0.0,1.0
2024-08-09,11.61,11.7,11.011,11.55,857850,11.61,11.7,11.011,11.55,857850,0.0,1.0
2024-08-12,11.83,11.9,11.53,11.9,447224,11.83,11.9,11.53,11.9,447224,0.0,1.0
2024-08-13,11.73,12.3,11.62,11.85,790119,11.73,12.3,11.62,11.85,790119,0.0,1.0
2024-08-14,11.97,12.18,11.87,11.99,529620,11.97,12.18,11.87,11.99,529620,0.0,1.0
2024-08-15,11.66,12.1,11.61,12.08,382180,11.66,12.1,11.61,12.08,382180,0.0,1.0
2024-08-16,11.85,11.85,11.52,11.58,422019,11.85,11.85,11.52,11.58,422019,0.0,1.0
2024-08-19,12.1,12.1,11.76,11.8,479847,12.1,12.1,11.76,11.8,479847,0.0,1.0
2024-08-20,12.2,12.23,11.91,12.11,495217,12.2,12.23,11.91,12.11,495217,0.0,1.0
2024-08-21,12.13,12.23,11.95,12.15,563558,12.13,12.23,11.95,12.15,563558,0.0,1.0
2024-08-22,12.29,12.345,12.1,12.22,605908,12.29,12.345,12.1,12.22,605908,0.0,1.0
2024-08-23,12.43,12.53,12.28,12.38,496221,12.43,12.53,12.28,12.38,496221,0.0,1.0
2024-08-26,12.34,12.44,12.18,12.44,342497,12.34,12.44,12.18,12.44,342497,0.0,1.0
2024-08-27,11.98,12.39,11.89,12.27,381212,11.98,12.39,11.89,12.27,381212,0.0,1.0
2024-08-28,11.84,12.04,11.39,11.98,598905,11.84,12.04,11.39,11.98,598905,0.0,1.0
2024-08-29,12.04,12.16,11.96,11.96,297844,12.04,12.16,11.96,11.96,297844,0.0,1.0
2024-08-30,12.03,12.1356,11.93,12.12,290859,12.03,12.1356,11.93,12.12,290859,0.0,1.0
2024-09-03,11.82,12.18,11.72,12.0,357527,11.82,12.18,11.72,12.0,357527,0.0,1.0
2024-09-04,11.88,11.95,11.72,11.75,247210,11.88,11.95,11.72,11.75,247210,0.0,1.0
2024-09-05,11.86,12.09,11.68,11.95,430174,11.86,12.09,11.68,11.95,430174,0.0,1.0
2024-09-06,11.61,11.95,11.55,11.95,293360,11.61,11.95,11.55,11.95,293360,0.0,1.0
2024-09-09,11.83,11.92,11.466,11.58,426688,11.83,11.92,11.466,11.58,426688,0.0,1.0
2024-09-10,11.69,11.91,11.54,11.76,376881,11.69,11.91,11.54,11.76,376881,0.0,1.0
2024-09-11,11.62,11.73,11.51,11.59,357174,11.62,11.73,11.51,11.59,357174,0.0,1.0
2024-09-12,11.78,11.8,11.57,11.68,274433,11.78,11.8,11.57,11.68,274433,0.0,1.0
2024-09-13,12.03,12.27,11.75,11.83,644779,12.03,12.27,11.75,11.83,644779,0.0,1.0
2024-09-16,12.2,12.45,12.03,12.03,580454,12.2,12.45,12.03,12.03,580454,0.0,1.0
2024-09-17,12.26,12.35,12.11,12.29,705334,12.26,12.35,12.11,12.29,705334,0.0,1.0
2024-09-18,12.35,12.51,12.16,12.3,732653,12.35,12.51,12.16,12.3,732653,0.0,1.0
2024-09-19,12.41,12.69,12.2914,12.53,1025195,12.41,12.69,12.2914,12.53,1025195,0.0,1.0
2024-09-20,11.96,12.49,11.94,12.49,1199191,11.96,12.49,11.94,12.49,1199191,0.0,1.0
2024-09-23,12.01,12.07,11.82,11.96,685899,12.01,12.07,11.82,11.96,685899,0.0,1.0
2024-09-24,12.13,12.3,11.98,12.0,686064,12.13,12.3,11.98,12.0,686064,0.0,1.0
2024-09-25,12.35,12.41,11.93,12.1,440174,12.35,12.41,11.93,12.1,440174,0.0,1.0
2024-09-26,12.16,12.74,12.122,12.49,553951,12.16,12.74,12.122,12.49,553951,0.0,1.0
2024-09-27,12.05,12.18,11.99,12.17,321742,12.05,12.18,11.99,12.17,321742,0.0,1.0
2024-09-30,11.93,12.32,11.89,12.05,571188,11.93,12.32,11.89,12.05,571188,0.0,1.0
2024-10-01,11.78,11.95,11.685,11.95,380622,11.78,11.95,11.685,11.95,380622,0.0,1.0
2024-10-02,11.75,11.805,11.6,11.68,257332,11.75,11.805,11.6,11.68,257332,0.0,1.0
2024-10-03,11.76,11.87,11.62,11.71,258492,11.76,11.87,11.62,11.71,258492,0.0,1.0
2024-10-04,11.72,11.85,11.51,11.8,460572,11.72,11.85,11.51,11.8,460572,0.0,1.0
2024-10-07,11.84,11.91,11.6101,11.71,443256,11.84,11.91,11.6101,11.71,443256,0.0,1.0
2024-10-08,12.92,12.9984,11.86,11.97,1725653,12.92,12.9984,11.86,11.97,1725653,0.0,1.0
2024-10-09,12.77,13.25,12.53,13.22,628565,12.77,13.25,12.53,13.22,628565,0.0,1.0
2024-10-10,12.63,12.7799,12.59,12.7,260992,12.63,12.7799,12.59,12.7,260992,0.0,1.0
2024-10-11,12.66,12.665,12.49,12.52,305562,12.66,12.665,12.49,12.52,305562,0.0,1.0
2024-10-14,13.08,13.08,12.68,12.68,582739,13.08,13.08,12.68,12.68,582739,0.0,1.0
2024-10-15,12.8,13.23,12.77,13.15,319208,12.8,13.23,12.77,13.15,319208,0.0,1.0
2024-10-16,12.83,12.95,12.8,12.86,239792,12.83,12.95,12.8,12.86,239792,0.0,1.0
2024-10-17,12.33,12.86,12.29,12.81,430824,12.33,12.86,12.29,12.81,430824,0.0,1.0
2024-10-18,12.48,12.54,12.23,12.38,411585,12.48,12.54,12.23,12.38,411585,0.0,1.0
2024-10-21,12.72,12.72,12.35,12.4,265689,12.72,12.72,12.35,12.4,265689,0.0,1.0
2024-10-22,13.74,13.9,12.72,12.78,1315209,13.74,13.9,12.72,12.78,1315209,0.0,1.0
2024-10-23,13.16,13.88,13.04,13.7,520671,13.16,13.88,13.04,13.7,520671,0.0,1.0
2024-10-24,13.22,13.39,13.17,13.22,305291,13.22,13.39,13.17,13.22,305291,0.0,1.0
2024-10-25,13.13,13.34,13.06,13.24,200261,13.13,13.34,13.06,13.24,200261,0.0,1.0
2024-10-28,13.41,13.49,13.16,13.18,323660,13.41,13.49,13.16,13.18,323660,0.0,1.0
2024-10-29,13.43,13.5584,13.26,13.49,281636,13.43,13.5584,13.26,13.49,281636,0.0,1.0
2024-10-30,13.61,13.725,13.2775,13.42,336264,13.61,13.725,13.2775,13.42,336264,0.0,1.0
2024-10-31,13.38,13.71,13.3501,13.66,306404,13.38,13.71,13.3501,13.66,306404,0.0,1.0
2024-11-01,13.36,13.59,13.26,13.4,434761,13.36,13.59,13.26,13.4,434761,0.0,1.0
2024-11-04,13.45,13.6499,13.305,13.35,292039,13.45,13.6499,13.305,13.35,292039,0.0,1.0
2024-11-05,13.93,13.99,13.53,13.57,571160,13.93,13.99,13.53,13.57,571160,0.0,1.0
2024-11-06,14.44,14.52,13.58,14.05,906051,14.44,14.52,13.58,14.05,906051,0.0,1.0
2024-11-07,14.77,14.89,14.34,14.5,1235615,14.77,14.89,14.34,14.5,1235615,0.0,1.0
2024-11-08,15.0,15.21,14.3,15.05,1011565,15.0,15.21,14.3,15.05,1011565,0.0,1.0
2024-11-11,15.1,15.18,14.71,15.0,615918,15.1,15.18,14.71,15.0,615918,0.0,1.0
2024-11-12,14.63,15.2,14.57,15.12,676112,14.63,15.2,14.57,15.12,676112,0.0,1.0
2024-11-13,14.18,14.7428,14.13,14.65,754366,14.18,14.7428,14.13,14.65,754366,0.0,1.0
2024-11-14,14.32,14.59,14.21,14.35,795588,14.32,14.59,14.21,14.35,795588,0.0,1.0
2024-11-15,14.15,14.5,14.01,14.34,468574,14.15,14.5,14.01,14.34,468574,0.0,1.0
2024-11-18,14.76,14.86,14.03,14.03,545433,14.76,14.86,14.03,14.03,545433,0.0,1.0
2024-11-19,14.88,15.07,14.66,14.66,612702,14.88,15.07,14.66,14.66,612702,0.0,1.0
2024-11-20,14.68,15.0,14.57,15.0,355387,14.68,15.0,14.57,15.0,355387,0.0,1.0
2024-11-21,14.93,15.0,14.42,14.75,312186,14.93,15.0,14.42,14.75,312186,0.0,1.0
2024-11-22,15.05,15.1,14.77,14.92,294212,15.05,15.1,14.77,14.92,294212,0.0,1.0
2024-11-25,15.2,15.39,14.97,15.26,1300657,15.2,15.39,14.97,15.26,1300657,0.0,1.0
2024-11-26,15.07,15.3,15.03,15.2,829545,15.07,15.3,15.03,15.2,829545,0.0,1.0
2024-11-27,15.0,15.15,14.78,15.15,552831,15.0,15.15,14.78,15.15,552831,0.0,1.0
2024-11-29,15.09,15.435,15.02,15.1,380824,15.09,15.435,15.02,15.1,380824,0.0,1.0
2024-12-02,15.16,15.37,15.04,15.11,1365108,15.16,15.37,15.04,15.11,1365108,0.0,1.0
2024-12-03,15.29,15.5,15.14,15.21,1151675,15.29,15.5,15.14,15.21,1151675,0.0,1.0
2024-12-04,15.4,15.525,15.3,15.35,1092732,15.4,15.525,15.3,15.35,1092732,0.0,1.0
2024-12-05,15.11,15.5,15.09,15.5,837063,15.11,15.5,15.09,15.5,837063,0.0,1.0
2024-12-06,15.94,15.975,15.06,15.2,596505,15.94,15.975,15.06,15.2,596505,0.0,1.0
2024-12-09,15.5,16.31,15.21,16.1,473813,15.5,16.31,15.21,16.1,473813,0.0,1.0
2024-12-10,15.78,15.89,15.495,15.52,498100,15.78,15.89,15.495,15.52,498100,0.0,1.0
2024-12-11,15.85,15.96,15.3227,15.8,664388,15.85,15.96,15.3227,15.8,664388,0.0,1.0
2024-12-12,15.68,16.0,15.68,15.76,281651,15.68,16.0,15.68,15.76,281651,0.0,1.0
2024-12-13,15.74,15.74,15.31,15.67,379064,15.74,15.74,15.31,15.67,379064,0.0,1.0
2024-12-16,16.92,17.33,15.91,16.0,1747254,16.92,17.33,15.91,16.0,1747254,0.0,1.0
2024-12-17,16.8,17.21,16.5033,16.91,1341408,16.8,17.21,16.5033,16.91,1341408,0.0,1.0
2024-12-18,16.64,17.39,16.54,16.86,1595799,16.64,17.39,16.54,16.86,1595799,0.0,1.0
2024-12-19,16.85,17.35,16.71,16.76,842599,16.85,17.35,16.71,16.76,842599,0.0,1.0
2024-12-20,17.31,17.715,16.2,16.36,1744434,17.31,17.715,16.2,16.36,1744434,0.0,1.0
2024-12-23,17.72,17.77,17.34,17.35,1111518,17.72,17.77,17.34,17.35,1111518,0.0,1.0
2024-12-24,17.72,17.87,17.59,17.84,337042,17.72,17.87,17.59,17.84,337042,0.0,1.0
2024-12-26,18.17,18.26,17.6301,17.68,950826,18.17,18.26,17.6301,17.68,950826,0.0,1.0
2024-12-27,17.92,18.24,17.57,18.07,1009175,17.92,18.24,17.57,18.07,1009175,0.0,1.0
2024-12-30,18.23,18.31,17.55,17.64,823600,18.23,18.31,17.55,17.64,823600,0.0,1.0
2024-12-31,17.84,18.425,17.82,18.33,752924,17.84,18.425,17.82,18.33,752924,0.0,1.0
2025-01-02,17.95,18.23,17.71,17.94,911755,17.95,18.23,17.71,17.94,911755,0.0,1.0
2025-01-03,17.96,18.185,17.88,18.0,772722,17.96,18.185,17.88,18.0,772722,0.0,1.0
2025-01-06,17.5,18.17,17.44,17.95,1247488,17.5,18.17,17.44,17.95,1247488,0.0,1.0
2025-01-07,17.34,17.61,17.0,17.49,990199,17.34,17.61,17.0,17.49,990199,0.0,1.0
2025-01-08,17.32,17.43,17.01,17.2,808373,17.32,17.43,17.01,17.2,808373,0.0,1.0
2025-01-10,16.74,17.27,16.25,17.12,892585,16.74,17.27,16.25,17.12,892585,0.0,1.0
2025-01-13,16.42,16.61,15.8521,16.13,895353,16.42,16.61,15.8521,16.13,895353,0.0,1.0
2025-01-14,16.66,16.88,16.45,16.58,679949,16.66,16.88,16.45,16.58,679949,0.0,1.0
2025-01-15,16.92,17.1,16.64,17.04,918576,16.92,17.1,16.64,17.04,918576,0.0,1.0
2025-01-16,16.96,17.12,16.73,16.9,726266,16.96,17.12,16.73,16.9,726266,0.0,1.0
2025-01-17,17.07,17.34,16.84,17.16,641776,17.07,17.34,16.84,17.16,641776,0.0,1.0
2025-01-21,17.26,17.29,16.88,17.21,716422,17.26,17.29,16.88,17.21,716422,0.0,1.0
2025-01-22,16.81,17.465,16.78,17.31,1216348,16.81,17.465,16.78,17.31,1216348,0.0,1.0
2025-01-23,16.73,16.894,16.35,16.77,1173335,16.73,16.894,16.35,16.77,1173335,0.0,1.0
2025-01-24,18.08,18.35,17.7403,17.9,3004705,18.08,18.35,17.7403,17.9,3004705,0.0,1.0
2025-01-27,17.81,18.07,17.65,17.74,1395099,17.81,18.07,17.65,17.74,1395099,0.0,1.0
2025-01-28,18.0,18.1,17.74,17.84,764076,18.0,18.1,17.74,17.84,764076,0.0,1.0
2025-01-29,18.04,18.1499,17.86,18.05,1134545,18.04,18.1499,17.86,18.05,1134545,0.0,1.0
2025-01-30,17.75,18.19,17.72,18.15,1198473,17.75,18.19,17.72,18.15,1198473,0.0,1.0
2025-01-31,17.84,18.03,17.71,17.84,1211478,17.84,18.03,17.71,17.84,1211478,0.0,1.0
2025-02-03,18.07,18.08,17.64,17.64,1055173,18.07,18.08,17.64,17.64,1055173,0.0,1.0
2025-02-04,18.05,18.24,17.855,18.24,1281348,18.05,18.24,17.855,18.24,1281348,0.0,1.0
2025-02-05,18.05,18.072,17.86,18.03,664408,18.05,18.072,17.86,18.03,664408,0.0,1.0
2025-02-06,18.09,18.12,17.88,18.1,913792,18.09,18.12,17.88,18.1,913792,0.0,1.0
2025-02-07,18.13,18.23,17.9,18.14,1393203,18.13,18.23,17.9,18.14,1393203,0.0,1.0
2025-02-10,17.96,18.21,17.89,18.21,1559475,17.96,18.21,17.89,18.21,1559475,0.0,1.0
2025-02-11,18.0,18.08,17.8,17.81,844024,18.0,18.08,17.8,17.81,844024,0.0,1.0
2025-02-12,18.51,18.51,17.8,17.8,2166160,18.51,18.51,17.8,17.8,2166160,0.0,1.0
2025-02-13,18.62,18.7,18.06,18.58,2017972,18.62,18.7,18.06,18.58,2017972,0.0,1.0
2025-02-14,18.26,18.58,18.1,18.58,896131,18.26,18.58,18.1,18.58,896131,0.0,1.0
2025-02-18,18.53,18.64,18.09,18.29,1257801,18.53,18.64,18.09,18.29,1257801,0.0,1.0
2025-02-19,18.09,18.5104,18.005,18.41,1464982,18.09,18.5104,18.005,18.41,1464982,0.0,1.0
2025-02-20,17.97,18.19,17.86,18.15,1809903,17.97,18.19,17.86,18.15,1809903,0.0,1.0
2025-02-21,17.98,18.075,17.95,18.03,1760132,17.98,18.075,17.95,18.03,1760132,0.0,1.0
2025-02-24,19.03,19.18,17.72,18.0,2698244,19.03,19.18,17.72,18.0,2698244,0.0,1.0
2025-02-25,17.93,19.2,17.25,18.9,1868967,17.93,19.2,17.25,18.9,1868967,0.0,1.0
2025-02-26,18.24,18.72,17.872,17.91,1262493,18.24,18.72,17.872,17.91,1262493,0.0,1.0
2025-02-27,18.01,18.46,17.8007,18.34,871607,18.01,18.46,17.8007,18.34,871607,0.0,1.0
2025-02-28,18.35,18.36,17.54,17.89,1158765,18.35,18.36,17.54,17.89,1158765,0.0,1.0
2025-03-03,18.6,19.0235,18.445,18.92,2007881,18.6,19.0235,18.445,18.92,2007881,0.0,1.0
2025-03-04,18.05,18.255,17.38,18.11,2659516,18.05,18.255,17.38,18.11,2659516,0.0,1.0
2025-03-05,18.69,18.765,17.88,18.09,2577630,18.69,18.765,17.88,18.09,2577630,0.0,1.0
2025-03-06,15.7,17.78,15.28,17.14,5589404,15.7,17.78,15.28,17.14,5589404,0.0,1.0
2025-03-07,15.14,15.45,14.42,15.44,3948717,15.14,15.45,14.42,15.44,3948717,0.0,1.0
2025-03-10,15.24,15.4,14.51,14.78,3461445,15.24,15.4,14.51,14.78,3461445,0.0,1.0
2025-03-11,16.31,16.59,15.16,15.16,2927312,16.31,16.59,15.16,15.16,2927312,0.0,1.0
2025-03-12,16.52,17.155,16.4,16.86,2956710,16.52,17.155,16.4,16.86,2956710,0.0,1.0
2025-03-13,16.39,16.79,16.1,16.32,2241586,16.39,16.79,16.1,16.32,2241586,0.0,1.0
2025-03-14,16.94,17.17,16.34,16.54,2262359,16.94,17.17,16.34,16.54,2262359,0.0,1.0
2025-03-17,16.94,17.095,16.57,16.91,1227054,16.94,17.095,16.57,16.91,1227054,0.0,1.0
2025-03-18,16.7,17.07,16.66,16.91,1762289,16.7,17.07,16.66,16.91,1762289,0.0,1.0
2025-03-19,17.0,17.295,16.64,16.79,2063999,17.0,17.295,16.64,16.79,2063999,0.0,1.0
2025-03-20,17.02,17.255,16.905,17.11,1944633,17.02,17.255,16.905,17.11,1944633,0.0,1.0
2025-03-21,17.34,17.61,16.97,17.01,2198944,17.34,17.61,16.97,17.01,2198944,0.0,1.0
2025-03-24,18.12,18.14,17.655,17.77,1679846,18.12,18.14,17.655,17.77,1679846,0.0,1.0
2025-03-25,18.17,18.565,17.98,18.27,2079084,18.17,18.565,17.98,18.27,2079084,0.0,1.0
2025-03-26,17.87,18.32,17.73,18.19,1557103,17.87,18.32,17.73,18.19,1557103,0.0,1.0
2025-03-27,17.9,18.13,17.72,17.86,1389907,17.9,18.13,17.72,17.86,1389907,0.0,1.0
2025-03-28,17.73,18.065,17.4214,17.82,1774027,17.73,18.065,17.4214,17.82,1774027,0.0,1.0
2025-03-31,17.9,18.08,17.275,17.41,1925438,17.9,18.08,17.275,17.41,1925438,0.0,1.0
2025-04-01,18.5,18.59,17.83,17.83,1180921,18.5,18.59,17.83,17.83,1180921,0.0,1.0
2025-04-02,18.7,18.87,18.204,18.31,1499145,18.7,18.87,18.204,18.31,1499145,0.0,1.0
2025-04-03,18.13,18.63,17.81,18.0,2078995,18.13,18.63,17.81,18.0,2078995,0.0,1.0
2025-04-04,17.17,18.055,17.16,17.8,2234744,17.17,18.055,17.16,17.8,2234744,0.0,1.0
2025-04-07,17.07,18.155,16.18,16.73,2078082,17.07,18.155,16.18,16.73,2078082,0.0,1.0
2025-04-08,16.92,17.95,16.655,17.61,2100496,16.92,17.95,16.655,17.61,2100496,0.0,1.0
2025-04-09,17.9,18.23,16.7,17.03,2558095,17.9,18.23,16.7,17.03,2558095,0.0,1.0
2025-04-10,17.55,18.3404,17.3,17.65,3147423,17.55,18.3404,17.3,17.65,3147423,0.0,1.0
2025-04-11,18.09,18.16,17.59,17.64,2307680,18.09,18.16,17.59,17.64,2307680,0.0,1.0
2025-04-14,18.16,18.64,17.99,18.4,1578603,18.16,18.64,17.99,18.4,1578603,0.0,1.0
2025-04-15,18.88,18.9199,18.18,18.3,1942287,18.88,18.9199,18.18,18.3,1942287,0.0,1.0
2025-04-16,18.92,19.06,18.55,18.66,1532144,18.92,19.06,18.55,18.66,1532144,0.0,1.0
2025-04-17,19.58,19.65,18.88,18.92,1796120,19.58,19.65,18.88,18.92,1796120,0.0,1.0
2025-04-21,19.3,19.662,18.925,19.37,1143543,19.3,19.662,18.925,19.37,1143543,0.0,1.0
2025-04-22,19.95,20.0,19.39,19.59,2332643,19.95,20.0,19.39,19.59,2332643,0.0,1.0
2025-04-23,20.69,21.035,20.0,20.16,1589465,20.69,21.035,20.0,20.16,1589465,0.0,1.0
2025-04-24,20.83,21.0618,20.53,20.63,1355102,20.83,21.0618,20.53,20.63,1355102,0.0,1.0
2025-04-25,21.07,21.33,20.885,20.94,1149785,21.07,21.33,20.885,20.94,1149785,0.0,1.0
2025-04-28,21.45,21.57,21.1,21.1,1476983,21.45,21.57,21.1,21.1,1476983,0.0,1.0
2025-04-29,21.67,21.77,21.35,21.35,1335141,21.67,21.77,21.35,21.35,1335141,0.0,1.0
2025-04-30,21.97,22.03,21.14,21.23,1464018,21.97,22.03,21.14,21.23,1464018,0.0,1.0
2025-05-01,22.25,22.54,21.81,22.04,1676742,22.25,22.54,21.81,22.04,1676742,0.0,1.0
2025-05-02,23.15,23.2,22.5,22.6,1839599,23.15,23.2,22.5,22.6,1839599,0.0,1.0
2025-05-05,22.84,23.45,22.795,22.995,1631679,22.84,23.45,22.795,22.995,1631679,0.0,1.0
2025-05-06,23.36,23.37,22.43,22.74,1814363,23.36,23.37,22.43,22.74,1814363,0.0,1.0
2025-05-07,24.03,24.2,23.15,23.26,1446048,24.03,24.2,23.15,23.26,1446048,0.0,1.0
2025-05-08,24.45,24.795,23.93,24.18,3169237,24.45,24.795,23.93,24.18,3169237,0.0,1.0
2025-05-09,24.0,24.08,21.03,21.645,3785019,24.0,24.08,21.03,21.645,3785019,0.0,1.0
2025-05-12,23.99,24.48,23.39,24.41,3249803,23.99,24.48,23.39,24.41,3249803,0.0,1.0
2025-05-13,23.83,24.55,23.69,24.0,3823838,23.83,24.55,23.69,24.0,3823838,0.0,1.0
2025-05-14,24.1,24.215,23.56,24.01,2267249,24.1,24.215,23.56,24.01,2267249,0.0,1.0
2025-05-15,23.51,24.38,23.51,24.27,1458918,23.51,24.38,23.51,24.27,1458918,0.0,1.0
2025-05-16,23.5,23.9,23.06,23.36,1780321,23.5,23.9,23.06,23.36,1780321,0.0,1.0
2025-05-19,23.78,23.84,23.21,23.5,1724241,23.78,23.84,23.21,23.5,1724241,0.0,1.0
2025-05-20,24.31,24.375,23.65,23.84,1549150,24.31,24.375,23.65,23.84,1549150,0.0,1.0
2025-05-21,24.38,24.74,24.155,24.22,1416732,24.38,24.74,24.155,24.22,1416732,0.0,1.0
2025-05-22,23.72,24.4,23.67,24.33,1303102,23.72,24.4,23.67,24.33,1303102,0.0,1.0
2025-05-23,24.0,24.08,23.4,23.56,1392291,24.0,24.08,23.4,23.56,1392291,0.0,1.0
2025-05-27,23.86,24.13,23.67,24.07,1774607,23.86,24.13,23.67,24.07,1774607,0.0,1.0
2025-05-28,23.86,24.235,23.53,23.86,2517040,23.86,24.235,23.53,23.86,2517040,0.0,1.0
2025-05-29,24.53,25.0807,23.688,24.0,2358406,24.53,25.0807,23.688,24.0,2358406,0.0,1.0
2025-05-30,24.42,24.44,23.85,24.43,1741262,24.42,24.44,23.85,24.43,1741262,0.0,1.0
2025-06-02,24.73,25.13,24.0,24.31,2120478,24.73,25.13,24.0,24.31,2120478,0.0,1.0
2025-06-03,23.45,24.81,23.25,24.64,2373464,23.45,24.81,23.25,24.64,2373464,0.0,1.0
2025-06-04,23.03,23.585,22.69,23.39,1846817,23.03,23.585,22.69,23.39,1846817,0.0,1.0
2025-06-05,23.26,23.73,23.01,23.34,1511713,23.26,23.73,23.01,23.34,1511713,0.0,1.0
2025-06-06,23.34,23.47,23.02,23.33,1795194,23.34,23.47,23.02,23.33,1795194,0.0,1.0
2025-06-09,23.23,23.33,22.84,23.24,1136085,23.23,23.33,22.84,23.24,1136085,0.0,1.0
2025-06-10,22.97,23.36,22.5601,23.27,1438871,22.97,23.36,22.5601,23.27,1438871,0.0,1.0
2025-06-11,23.26,23.75,22.92,22.92,1489292,23.26,23.75,22.92,22.92,1489292,0.0,1.0
2025-06-12,23.12,23.5416,22.7738,23.35,1347608,23.12,23.5416,22.7738,23.35,1347608,0.0,1.0
2025-06-13,23.01,23.33,22.96,23.08,1003869,23.01,23.33,22.96,23.08,1003869,0.0,1.0
2025-06-16,23.46,23.67,23.04,23.19,1603068,23.46,23.67,23.04,23.19,1603068,0.0,1.0
2025-06-17,23.02,23.66,22.92,23.45,1416479,23.02,23.66,22.92,23.45,1416479,0.0,1.0
2025-06-18,22.92,23.235,22.5,23.0,1866526,22.92,23.235,22.5,23.0,1866526,0.0,1.0
2025-06-20,22.59,23.25,22.45,23.0,2275397,22.59,23.25,22.45,23.0,2275397,0.0,1.0
2025-06-23,21.89,22.84,21.84,22.74,2314970,21.89,22.84,21.84,22.74,2314970,0.0,1.0
2025-06-24,22.07,22.22,21.65,22.12,2353216,22.07,22.22,21.65,22.12,2353216,0.0,1.0
2025-06-25,22.04,22.3,21.9,22.13,1180867,22.04,22.3,21.9,22.13,1180867,0.0,1.0
2025-06-26,22.4,22.46,22.04,22.04,896359,22.4,22.46,22.04,22.04,896359,0.0,1.0
2025-06-27,22.19,22.58,21.93,22.39,3192133,22.19,22.58,21.93,22.39,3192133,0.0,1.0
2025-06-30,22.7,22.99,22.39,22.61,1519482,22.7,22.99,22.39,22.61,1519482,0.0,1.0
2025-07-01,21.85,22.64,21.6,22.49,2199954,21.85,22.64,21.6,22.49,2199954,0.0,1.0
2025-07-02,22.17,22.22,21.62,21.72,2063437,22.17,22.22,21.62,21.72,2063437,0.0,1.0
2025-07-03,22.53,22.73,22.22,22.22,869983,22.53,22.73,22.22,22.22,869983,0.0,1.0
2025-07-07,22.14,22.58,22.0,22.5,1372858,22.14,22.58,22.0,22.5,1372858,0.0,1.0
2025-07-08,22.13,22.18,21.52,22.18,1407680,22.13,22.18,21.52,22.18,1407680,0.0,1.0
2025-07-09,22.48,22.64,21.8,22.17,1547977,22.48,22.64,21.8,22.17,1547977,0.0,1.0
2025-07-10,21.3,22.49,21.28,22.38,1954888,21.3,22.49,21.28,22.38,1954888,0.0,1.0
2025-07-11,21.17,21.55,20.98,21.36,1267451,21.17,21.55,20.98,21.36,1267451,0.0,1.0
2025-07-14,21.84,21.85,21.02,21.26,1525634,21.84,21.85,21.02,21.26,1525634,0.0,1.0
2025-07-15,21.87,22.31,21.68,21.79,855058,21.87,22.31,21.68,21.79,855058,0.0,1.0
2025-07-16,21.19,22.05,21.16,21.96,1841899,21.19,22.05,21.16,21.96,1841899,0.0,1.0
2025-07-17,19.94,21.28,19.65,21.16,2690083,19.94,21.28,19.65,21.16,2690083,0.0,1.0
2025-07-18,19.91,20.44,19.91,20.17,1988391,19.91,20.44,19.91,20.17,1988391,0.0,1.0
2025-07-21,19.87,20.08,19.66,19.93,1636620,19.87,20.08,19.66,19.93,1636620,0.0,1.0
2025-07-22,19.53,20.1,19.355,19.86,1581606,19.53,20.1,19.355,19.86,1581606,0.0,1.0
2025-07-23,19.16,19.62,18.96,19.27,1635207,19.16,19.62,18.96,19.27,1635207,0.0,1.0
2025-07-24,19.15,19.58,19.1,19.31,1030774,19.15,19.58,19.1,19.31,1030774,0.0,1.0
2025-07-25,18.29,19.205,18.14,19.13,2467752,18.29,19.205,18.14,19.13,2467752,0.0,1.0
2025-07-28,17.85,18.67,17.65,18.48,1818567,17.85,18.67,17.65,18.48,1818567,0.0,1.0
2025-07-29,17.64,17.9999,17.41,17.9,1729568,17.64,17.9999,17.41,17.9,1729568,0.0,1.0
2025-07-30,17.87,17.965,17.62,17.68,1314679,17.87,17.965,17.62,17.68,1314679,0.0,1.0
2025-07-31,17.48,18.05,17.3302,17.95,1507721,17.48,18.05,17.3302,17.95,1507721,0.0,1.0
2025-08-01,17.36,17.5,16.95,17.19,2344855,17.36,17.5,16.95,17.19,2344855,0.0,1.0
2025-08-04,17.76,17.92,17.42,17.46,1973780,17.76,17.92,17.42,17.46,1973780,0.0,1.0
2025-08-05,17.77,17.93,17.55,17.6,1925373,17.77,17.93,17.55,17.6,1925373,0.0,1.0
2025-08-06,18.64,18.66,17.75,17.85,2408509,18.64,18.66,17.75,17.85,2408509,0.0,1.0
2025-08-07,17.89,18.6911,17.8,18.56,2824976,17.89,18.6911,17.8,18.56,2824976,0.0,1.0
2025-08-08,15.69,16.52,14.75,14.96,6528207,15.69,16.52,14.75,14.96,6528207,0.0,1.0
2025-08-11,16.94,17.315,15.7,15.71,3647134,16.94,17.315,15.7,15.71,3647134,0.0,1.0
2025-08-12,16.44,16.905,16.27,16.885,3098312,16.44,16.905,16.27,16.885,3098312,0.0,1.0
2025-08-13,16.27,16.75,15.935,16.46,2368067,16.27,16.75,15.935,16.46,2368067,0.0,1.0
2025-08-14,16.33,16.59,16.15,16.27,2472148,16.33,16.59,16.15,16.27,2472148,0.0,1.0
2025-08-15,16.57,16.78,16.18,16.27,2278585,16.57,16.78,16.18,16.27,2278585,0.0,1.0
2025-08-18,16.65,17.01,16.525,16.68,2267858,16.65,17.01,16.525,16.68,2267858,0.0,1.0
2025-08-19,15.97,16.73,15.82,16.68,1846821,15.97,16.73,15.82,16.68,1846821,0.0,1.0
2025-08-20,15.78,16.02,15.515,15.96,2273259,15.78,16.02,15.515,15.96,2273259,0.0,1.0
2025-08-21,15.74,15.83,15.56,15.7,1567633,15.74,15.83,15.56,15.7,1567633,0.0,1.0
2025-08-22,15.79,15.92,15.46,15.77,2042986,15.79,15.92,15.46,15.77,2042986,0.0,1.0
2025-08-25,15.61,15.9444,15.545,15.82,1995754,15.61,15.9444,15.545,15.82,1995754,0.0,1.0
2025-08-26,15.88,16.115,15.71,15.71,1956209,15.88,16.115,15.71,15.71,1956209,0.0,1.0
2025-08-27,15.57,15.995,15.55,15.93,1077106,15.57,15.995,15.55,15.93,1077106,0.0,1.0
2025-08-28,15.7,15.98,15.6,15.8,1421038,15.7,15.98,15.6,15.8,1421038,0.0,1.0
2025-08-29,15.64,15.72,15.46,15.66,1348207,15.64,15.72,15.46,15.66,1348207,0.0,1.0
2025-09-02,15.29,15.485,15.075,15.46,1385613,15.29,15.485,15.075,15.46,1385613,0.0,1.0
2025-09-03,15.11,15.42,15.09,15.35,1914917,15.11,15.42,15.09,15.35,1914917,0.0,1.0
2025-09-04,15.11,15.55,15.0,15.14,1659378,15.11,15.55,15.0,15.14,1659378,0.0,1.0
2025-09-05,15.3,15.3572,15.005,15.29,1389558,15.3,15.3572,15.005,15.29,1389558,0.0,1.0
2025-09-08,15.68,16.03,15.465,15.56,2506333,15.68,16.03,15.465,15.56,2506333,0.0,1.0
2025-09-09,15.64,15.755,14.6,15.61,2659554,15.64,15.755,14.6,15.61,2659554,0.0,1.0
2025-09-10,15.44,15.83,15.3601,15.56,1864160,15.44,15.83,15.3601,15.56,1864160,0.0,1.0
2025-09-11,16.01,16.01,15.5,15.57,1561379,16.01,16.01,15.5,15.57,1561379,0.0,1.0
2025-09-12,16.07,16.36,15.915,16.17,2369973,16.07,16.36,15.915,16.17,2369973,0.0,1.0
2025-09-15,15.46,16.35,15.37,16.19,1850423,15.46,16.35,15.37,16.19,1850423,0.0,1.0
2025-09-16,15.73,15.78,15.31,15.45,2338510,15.73,15.78,15.31,15.45,2338510,0.0,1.0
2025-09-17,15.54,15.66,15.34,15.58,1263438,15.54,15.66,15.34,15.58,1263438,0.0,1.0
2025-09-18,15.86,15.97,15.53,15.64,2118314,15.86,15.97,15.53,15.64,2118314,0.0,1.0
2025-09-19,15.99,16.208,15.87,15.89,3493179,15.99,16.208,15.87,15.89,3493179,0.0,1.0
2025-09-22,16.11,16.13,15.7,15.96,1860849,16.11,16.13,15.7,15.96,1860849,0.0,1.0
2025-09-23,16.04,16.51,15.96,16.15,1842441,16.04,16.51,15.96,16.15,1842441,0.0,1.0
2025-09-24,15.95,16.4,15.94,16.1,1599823,15.95,16.4,15.94,16.1,1599823,0.0,1.0
2025-09-25,15.76,15.94,15.54,15.83,1914511,15.76,15.94,15.54,15.83,1914511,0.0,1.0
2025-09-26,15.72,16.19,15.72,15.88,2248593,15.72,16.19,15.72,15.88,2248593,0.0,1.0
2025-09-29,15.73,15.95,15.65,15.84,1581688,15.73,15.95,15.65,15.84,1581688,0.0,1.0
2025-09-30,15.02,15.83,15.02,15.64,1327838,15.02,15.83,15.02,15.64,1327838,0.0,1.0
2025-10-01,14.88,15.27,14.815,15.15,1476145,14.88,15.27,14.815,15.15,1476145,0.0,1.0
2025-10-02,14.76,14.815,14.425,14.75,2105355,14.76,14.815,14.425,14.75,2105355,0.0,1.0
2025-10-03,14.14,14.905,14.03,14.86,1870225,14.14,14.905,14.03,14.86,1870225,0.0,1.0
2025-10-06,14.1,14.4,13.95,14.25,1908496,14.1,14.4,13.95,14.25,1908496,0.0,1.0
2025-10-07,13.73,14.135,13.52,14.09,2621277,13.73,14.135,13.52,14.09,2621277,0.0,1.0
2025-10-08,13.15,13.7904,13.13,13.75,1864756,13.15,13.7904,13.13,13.75,1864756,0.0,1.0
2025-10-09,12.34,13.185,12.31,13.14,2337162,12.34,13.185,12.31,13.14,2337162,0.0,1.0
2025-10-10,11.96,12.535,11.73,12.49,3414106,11.96,12.535,11.73,12.49,3414106,0.0,1.0
2025-10-13,13.24,13.83,11.85,12.08,10000520,13.24,13.83,11.85,12.08,10000520,0.0,1.0
2025-10-14,12.74,13.65,11.8801,13.6,7537751,12.74,13.65,11.8801,13.6,7537751,0.0,1.0
2025-10-15,12.72,13.46,12.68,13.11,4210318,12.72,13.46,12.68,13.11,4210318,0.0,1.0
2025-10-16,12.73,13.06,12.5,12.74,2526969,12.73,13.06,12.5,12.74,2526969,0.0,1.0
2025-10-17,12.96,13.82,12.86,12.91,4815492,12.96,13.82,12.86,12.91,4815492,0.0,1.0
2025-10-20,12.85,13.155,12.715,12.98,2435141,12.85,13.155,12.715,12.98,2435141,0.0,1.0
2025-10-21,13.17,13.4,12.79,12.83,3089274,13.17,13.4,12.79,12.83,3089274,0.0,1.0
2025-10-22,12.79,13.13,12.625,13.13,1540272,12.79,13.13,12.625,13.13,1540272,0.0,1.0
2025-10-23,12.67,12.84,12.62,12.75,1335370,12.67,12.84,12.62,12.75,1335370,0.0,1.0
2025-10-24,15.06,16.2193,14.45,14.55,11484293,15.06,16.2193,14.45,14.55,11484293,0.0,1.0
2025-10-27,14.32,15.2,14.1121,15.09,4345046,14.32,15.2,14.1121,15.09,4345046,0.0,1.0
2025-10-28,14.05,14.8429,14.02,14.42,2538629,14.05,14.8429,14.02,14.42,2538629,0.0,1.0
2025-10-29,14.86,14.895,13.93,14.11,2341502,14.86,14.895,13.93,14.11,2341502,0.0,1.0
2025-10-30,13.89,14.8,13.89,14.8,2145620,13.89,14.8,13.89,14.8,2145620,0.0,1.0
2025-10-31,13.86,14.21,13.85,14.0,1621272,13.86,14.21,13.85,14.0,1621272,0.0,1.0
2025-11-03,13.7,13.9,13.51,13.7,1372430,13.7,13.9,13.51,13.7,1372430,0.0,1.0
2025-11-04,13.2,13.67,13.2,13.41,1300358,13.2,13.67,13.2,13.41,1300358,0.0,1.0
2025-11-05,13.19,13.59,13.0,13.2,1543302,13.19,13.59,13.0,13.2,1543302,0.0,1.0
2025-11-06,13.59,13.77,13.04,13.31,3925578,13.59,13.77,13.04,13.31,3925578,0.0,1.0
2025-11-07,15.09,15.59,14.36,14.81,3688194,15.09,15.59,14.36,14.81,3688194,0.0,1.0
2025-11-10,15.17,15.4418,15.0,15.1,2135966,15.17,15.4418,15.0,15.1,2135966,0.0,1.0
2025-11-11,15.1,15.33,14.8,15.1,1977922,15.1,15.33,14.8,15.1,1977922,0.0,1.0
2025-11-12,14.78,15.17,14.57,15.09,1740253,14.78,15.17,14.57,15.09,1740253,0.0,1.0
2025-11-13,14.38,14.72,14.36,14.72,1235735,14.38,14.72,14.36,14.72,1235735,0.0,1.0
2025-11-14,14.01,14.32,13.89,14.09,1881914,14.01,14.32,13.89,14.09,1881914,0.0,1.0
2025-11-17,13.87,14.21,13.61,14.0,1272376,13.87,14.21,13.61,14.0,1272376,0.0,1.0
2025-11-18,13.94,14.17,13.49,13.55,2262549,13.94,14.17,13.49,13.55,2262549,0.0,1.0
2025-11-19,13.81,13.88,13.67,13.83,977843,13.81,13.88,13.67,13.83,977843,0.0,1.0
2025-11-20,13.73,14.13,13.6,13.98,1107880,13.73,14.13,13.6,13.98,1107880,0.0,1.0
2025-11-21,13.84,14.01,13.61,13.79,1004908,13.84,14.01,13.61,13.79,1004908,0.0,1.0
2025-11-24,12.16,12.7699,11.81,12.67,5518676,12.16,12.7699,11.81,12.67,5518676,0.0,1.0
2025-11-25,12.61,12.76,12.105,12.25,2313496,12.61,12.76,12.105,12.25,2313496,0.0,1.0
2025-11-26,12.94,13.08,12.61,12.67,1832410,12.94,13.08,12.61,12.67,1832410,0.0,1.0