date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-16,10.21,10.21,10.21,10.21,400,10.21,10.21,10.21,10.21,400,0.0,1.0
2022-12-19,10.32,10.5878,10.26,10.43,13950,10.32,10.5878,10.26,10.43,13950,0.0,1.0
2022-12-20,10.41,10.56,10.26,10.29,15559,10.41,10.56,10.26,10.29,15559,0.0,1.0
2022-12-21,10.3918,10.3918,10.36,10.36,331,10.3918,10.3918,10.36,10.36,331,0.0,1.0
2022-12-22,10.2,10.81,10.2,10.34,14248,10.2,10.81,10.2,10.34,14248,0.0,1.0
2022-12-23,10.26,10.764,10.26,10.28,41036,10.26,10.764,10.26,10.28,41036,0.0,1.0
2022-12-27,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2022-12-28,10.27,10.29,10.27,10.29,1113,10.27,10.29,10.27,10.29,1113,0.0,1.0
2022-12-29,10.26,10.26,10.26,10.26,122,10.26,10.26,10.26,10.26,122,0.0,1.0
2022-12-30,10.26,10.26,10.26,10.26,36882,10.26,10.26,10.26,10.26,36882,0.0,1.0
2023-01-03,10.26,10.26,10.26,10.26,10,10.26,10.26,10.26,10.26,10,0.0,1.0
2023-01-04,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2023-01-05,10.26,10.26,10.26,10.26,8273,10.26,10.26,10.26,10.26,8273,0.0,1.0
2023-01-06,10.26,10.26,10.26,10.26,35,10.26,10.26,10.26,10.26,35,0.0,1.0
2023-01-09,10.26,10.26,10.26,10.26,11,10.26,10.26,10.26,10.26,11,0.0,1.0
2023-01-10,10.26,10.26,10.26,10.26,600,10.26,10.26,10.26,10.26,600,0.0,1.0
2023-01-11,10.26,10.26,10.26,10.26,25,10.26,10.26,10.26,10.26,25,0.0,1.0
2023-01-12,10.28,10.57,10.28,10.305,95027,10.28,10.57,10.28,10.305,95027,0.0,1.0
2023-01-13,10.26,10.6,10.26,10.6,21072,10.26,10.6,10.26,10.6,21072,0.0,1.0
2023-01-17,10.34,10.34,10.3,10.33,2977136,10.34,10.34,10.3,10.33,2977136,0.0,1.0
2023-01-18,10.33,10.34,10.33,10.34,1920,10.33,10.34,10.33,10.34,1920,0.0,1.0
2023-01-19,10.34,10.34,10.33,10.33,125113,10.34,10.34,10.33,10.33,125113,0.0,1.0
2023-01-20,10.33,10.33,10.3254,10.33,5373,10.33,10.33,10.3254,10.33,5373,0.0,1.0
2023-01-23,10.32,10.7,10.32,10.4,29917,10.32,10.7,10.32,10.4,29917,0.0,1.0
2023-01-24,10.35,10.35,10.35,10.35,216,10.35,10.35,10.35,10.35,216,0.0,1.0
2023-01-25,10.35,10.35,10.35,10.35,103,10.35,10.35,10.35,10.35,103,0.0,1.0
2023-01-26,10.33,10.36,10.33,10.33,18878,10.33,10.36,10.33,10.33,18878,0.0,1.0
2023-01-27,10.32,10.32,10.32,10.32,406,10.32,10.32,10.32,10.32,406,0.0,1.0
2023-01-30,10.35,10.35,10.34,10.34,5440,10.35,10.35,10.34,10.34,5440,0.0,1.0
2023-01-31,10.35,10.35,10.34,10.35,454585,10.35,10.35,10.34,10.35,454585,0.0,1.0
2023-02-01,10.34,10.36,10.34,10.35,1203326,10.34,10.36,10.34,10.35,1203326,0.0,1.0
2023-02-02,10.35,10.36,10.35,10.35,1601355,10.35,10.36,10.35,10.35,1601355,0.0,1.0
2023-02-03,10.35,10.9,10.35,10.37,46166,10.35,10.9,10.35,10.37,46166,0.0,1.0
2023-02-06,10.36,10.39,10.36,10.38,84716,10.36,10.39,10.36,10.38,84716,0.0,1.0
2023-02-07,10.38,10.38,10.36,10.36,63802,10.38,10.38,10.36,10.36,63802,0.0,1.0
2023-02-08,10.38,10.38,10.36,10.37,827675,10.38,10.38,10.36,10.37,827675,0.0,1.0
2023-02-09,10.36,10.6,10.36,10.44,7181,10.36,10.6,10.36,10.44,7181,0.0,1.0
2023-02-10,10.36,10.36,10.36,10.36,9,10.36,10.36,10.36,10.36,9,0.0,1.0
2023-02-13,10.38,10.7,10.37,10.48,30513,10.38,10.7,10.37,10.48,30513,0.0,1.0
2023-02-14,10.4,10.49,10.38,10.38,471661,10.4,10.49,10.38,10.38,471661,0.0,1.0
2023-02-15,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-02-16,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-02-17,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-02-21,10.4,10.4,10.4,10.4,53,10.4,10.4,10.4,10.4,53,0.0,1.0
2023-02-22,10.3812,10.55,10.38,10.49,33300,10.3812,10.55,10.38,10.49,33300,0.0,1.0
2023-02-23,10.38,10.38,10.38,10.38,420,10.38,10.38,10.38,10.38,420,0.0,1.0
2023-02-24,10.39,10.4,10.39,10.39,7454,10.39,10.4,10.39,10.39,7454,0.0,1.0
2023-02-27,10.39,10.5,10.39,10.5,16693,10.39,10.5,10.39,10.5,16693,0.0,1.0
2023-02-28,10.4,10.4,10.4,10.4,281983,10.4,10.4,10.4,10.4,281983,0.0,1.0
2023-03-01,10.4,10.4,10.4,10.4,295,10.4,10.4,10.4,10.4,295,0.0,1.0
2023-03-02,10.4,10.4,10.4,10.4,7823,10.4,10.4,10.4,10.4,7823,0.0,1.0
2023-03-03,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-06,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2023-03-07,10.4,10.4,10.4,10.4,968,10.4,10.4,10.4,10.4,968,0.0,1.0
2023-03-08,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-09,10.43,10.8,10.42,10.42,477308,10.43,10.8,10.42,10.42,477308,0.0,1.0
2023-03-10,10.4442,10.4442,10.4442,10.4442,500,10.4442,10.4442,10.4442,10.4442,500,0.0,1.0
2023-03-13,10.42,10.6022,10.4,10.5,23873,10.42,10.6022,10.4,10.5,23873,0.0,1.0
2023-03-14,10.42,10.42,10.42,10.42,714586,10.42,10.42,10.42,10.42,714586,0.0,1.0
2023-03-15,10.46,10.46,10.46,10.46,430,10.46,10.46,10.46,10.46,430,0.0,1.0
2023-03-16,10.46,10.46,10.46,10.46,35,10.46,10.46,10.46,10.46,35,0.0,1.0
2023-03-17,10.43,10.44,10.43,10.44,350,10.43,10.44,10.43,10.44,350,0.0,1.0
2023-03-20,10.43,10.5,10.43,10.5,1490,10.43,10.5,10.43,10.5,1490,0.0,1.0
2023-03-21,10.46,10.5,10.43,10.5,4872,10.46,10.5,10.43,10.5,4872,0.0,1.0
2023-03-22,10.43,10.5,10.43,10.5,685,10.43,10.5,10.43,10.5,685,0.0,1.0
2023-03-23,10.43,10.5,10.43,10.5,3200,10.43,10.5,10.43,10.5,3200,0.0,1.0
2023-03-24,10.43,10.43,10.43,10.43,182,10.43,10.43,10.43,10.43,182,0.0,1.0
2023-03-27,10.43,10.43,10.43,10.43,409,10.43,10.43,10.43,10.43,409,0.0,1.0
2023-03-28,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2023-03-29,10.44,10.44,10.44,10.44,22889,10.44,10.44,10.44,10.44,22889,0.0,1.0
2023-03-30,10.44,10.44,10.44,10.44,47,10.44,10.44,10.44,10.44,47,0.0,1.0
2023-03-31,10.44,10.44,10.44,10.44,45,10.44,10.44,10.44,10.44,45,0.0,1.0
2023-04-03,10.45,10.49,10.45,10.49,4818,10.45,10.49,10.45,10.49,4818,0.0,1.0
2023-04-04,10.44,10.44,10.43,10.43,3047,10.44,10.44,10.43,10.43,3047,0.0,1.0
2023-04-05,10.44,10.44,10.44,10.44,445,10.44,10.44,10.44,10.44,445,0.0,1.0
2023-04-06,10.47,10.5,10.43,10.43,1770,10.47,10.5,10.43,10.43,1770,0.0,1.0
2023-04-10,10.47,10.47,10.47,10.47,5,10.47,10.47,10.47,10.47,5,0.0,1.0
2023-04-11,10.465,10.49,10.46,10.46,22539,10.465,10.49,10.46,10.46,22539,0.0,1.0
2023-04-12,10.44,10.44,10.43,10.43,1886,10.44,10.44,10.43,10.43,1886,0.0,1.0
2023-04-13,10.5,10.5,10.44,10.44,55118,10.5,10.5,10.44,10.44,55118,0.0,1.0
2023-04-14,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2023-04-17,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-04-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-04-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-04-20,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-04-21,10.46,10.46,10.46,10.46,100,10.46,10.46,10.46,10.46,100,0.0,1.0
2023-04-24,10.49,10.49,10.49,10.49,101,10.49,10.49,10.49,10.49,101,0.0,1.0
2023-04-25,10.5,10.54,10.49,10.49,114820,10.5,10.54,10.49,10.49,114820,0.0,1.0
2023-04-26,10.5,10.51,10.5,10.51,51304,10.5,10.51,10.5,10.51,51304,0.0,1.0
2023-04-27,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-04-28,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-01,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-02,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-04,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2023-05-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-08,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-09,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-10,10.5,10.5,10.5,10.5,7,10.5,10.5,10.5,10.5,7,0.0,1.0
2023-05-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-12,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2023-05-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-16,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-17,10.5,10.5,10.5,10.5,104,10.5,10.5,10.5,10.5,104,0.0,1.0
2023-05-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-05-22,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2023-05-23,10.5,10.5,10.5,10.5,100,10.5,10.5,10.5,10.5,100,0.0,1.0
2023-05-24,10.55,10.55,10.55,10.55,180,10.55,10.55,10.55,10.55,180,0.0,1.0
2023-05-25,10.55,10.55,10.55,10.55,101,10.55,10.55,10.55,10.55,101,0.0,1.0
2023-05-26,10.55,10.55,10.55,10.55,255,10.55,10.55,10.55,10.55,255,0.0,1.0
2023-05-30,10.55,10.55,10.55,10.55,2,10.55,10.55,10.55,10.55,2,0.0,1.0
2023-05-31,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2023-06-01,10.59,10.6,10.5894,10.59,4587,10.59,10.6,10.5894,10.59,4587,0.0,1.0
2023-06-02,10.59,10.59,10.59,10.59,1,10.59,10.59,10.59,10.59,1,0.0,1.0
2023-06-05,10.61,10.61,10.6,10.6,1453,10.61,10.61,10.6,10.6,1453,0.0,1.0
2023-06-06,10.85,10.85,10.65,10.65,25611,10.85,10.85,10.65,10.65,25611,0.0,1.0
2023-06-07,10.85,10.85,10.85,10.85,4,10.85,10.85,10.85,10.85,4,0.0,1.0
2023-06-08,10.85,10.85,10.85,10.85,8,10.85,10.85,10.85,10.85,8,0.0,1.0
2023-06-09,10.85,10.85,10.85,10.85,132,10.85,10.85,10.85,10.85,132,0.0,1.0
2023-06-12,10.85,10.85,10.85,10.85,2,10.85,10.85,10.85,10.85,2,0.0,1.0
2023-06-13,10.85,10.85,10.85,10.85,40,10.85,10.85,10.85,10.85,40,0.0,1.0
2023-06-14,10.85,10.85,10.85,10.85,1,10.85,10.85,10.85,10.85,1,0.0,1.0
2023-06-15,10.85,10.85,10.85,10.85,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2023-06-16,10.85,10.85,10.85,10.85,1,10.85,10.85,10.85,10.85,1,0.0,1.0
2023-06-20,10.85,10.85,10.85,10.85,1,10.85,10.85,10.85,10.85,1,0.0,1.0
2023-06-21,10.65,10.65,10.65,10.65,2341,10.65,10.65,10.65,10.65,2341,0.0,1.0
2023-06-22,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2023-06-23,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-06-26,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-06-27,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-06-28,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-06-29,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-06-30,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-07-03,10.65,10.65,10.65,10.65,2,10.65,10.65,10.65,10.65,2,0.0,1.0
2023-07-05,10.7,10.7,10.7,10.7,25001,10.7,10.7,10.7,10.7,25001,0.0,1.0
2023-07-06,10.7,10.7,10.7,10.7,28,10.7,10.7,10.7,10.7,28,0.0,1.0
2023-07-07,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-07-10,10.7,10.7,10.7,10.7,2,10.7,10.7,10.7,10.7,2,0.0,1.0
2023-07-11,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-07-12,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-07-13,10.71,10.72,10.71,10.72,820,10.71,10.72,10.71,10.72,820,0.0,1.0
2023-07-14,10.71,10.71,10.71,10.71,110,10.71,10.71,10.71,10.71,110,0.0,1.0
2023-07-17,10.71,10.71,10.71,10.71,100,10.71,10.71,10.71,10.71,100,0.0,1.0
2023-07-18,10.75,10.75,10.72,10.72,9574,10.75,10.75,10.72,10.72,9574,0.0,1.0
2023-07-19,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-07-20,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-07-21,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-07-24,10.74,10.74,10.74,10.74,10000,10.74,10.74,10.74,10.74,10000,0.0,1.0
2023-07-25,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2023-07-26,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2023-07-27,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2023-07-28,10.75,10.75,10.75,10.75,2502,10.75,10.75,10.75,10.75,2502,0.0,1.0
2023-07-31,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-08-01,10.8,10.8,10.78,10.78,9044,10.8,10.8,10.78,10.78,9044,0.0,1.0
2023-08-02,10.8,10.8,10.8,10.8,15,10.8,10.8,10.8,10.8,15,0.0,1.0
2023-08-03,10.8,10.8,10.8,10.8,100,10.8,10.8,10.8,10.8,100,0.0,1.0
2023-08-04,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-07,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-08,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-09,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-10,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-11,10.8,10.8,10.8,10.8,1,10.8,10.8,10.8,10.8,1,0.0,1.0
2023-08-14,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-15,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-16,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-17,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-18,10.8,10.8,10.8,10.8,24,10.8,10.8,10.8,10.8,24,0.0,1.0
2023-08-21,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-22,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-23,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-24,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-25,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-28,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2023-08-29,10.86,10.86,10.86,10.86,600,10.86,10.86,10.86,10.86,600,0.0,1.0
2023-08-30,10.86,10.86,10.86,10.86,0,10.86,10.86,10.86,10.86,0,0.0,1.0
2023-08-31,10.9,10.9,10.9,10.9,130,10.9,10.9,10.9,10.9,130,0.0,1.0
2023-09-01,10.88,10.88,10.88,10.88,25972,10.88,10.88,10.88,10.88,25972,0.0,1.0
2023-09-05,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2023-09-06,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2023-09-07,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2023-09-08,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2023-09-11,10.88,10.88,10.88,10.88,1,10.88,10.88,10.88,10.88,1,0.0,1.0
2023-09-12,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2023-09-13,10.96,10.96,10.96,10.96,6002,10.96,10.96,10.96,10.96,6002,0.0,1.0
2023-09-14,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2023-09-15,10.96,10.96,10.96,10.96,1,10.96,10.96,10.96,10.96,1,0.0,1.0
2023-09-18,10.96,10.96,10.96,10.96,1,10.96,10.96,10.96,10.96,1,0.0,1.0
2023-09-19,10.96,10.96,10.96,10.96,1,10.96,10.96,10.96,10.96,1,0.0,1.0
2023-09-20,10.96,10.96,10.96,10.96,600,10.96,10.96,10.96,10.96,600,0.0,1.0
2023-09-21,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2023-09-22,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2023-09-25,10.96,10.96,10.96,10.96,5,10.96,10.96,10.96,10.96,5,0.0,1.0
2023-09-26,10.99,10.99,10.99,10.99,5036,10.99,10.99,10.99,10.99,5036,0.0,1.0
2023-09-27,10.99,10.99,10.99,10.99,205,10.99,10.99,10.99,10.99,205,0.0,1.0
2023-09-28,10.99,10.99,10.99,10.99,3,10.99,10.99,10.99,10.99,3,0.0,1.0
2023-09-29,10.99,11.05,10.99,11.005,300321,10.99,11.05,10.99,11.005,300321,0.0,1.0
2023-10-02,10.99,10.99,10.99,10.99,227,10.99,10.99,10.99,10.99,227,0.0,1.0
2023-10-03,10.99,10.99,10.99,10.99,40,10.99,10.99,10.99,10.99,40,0.0,1.0
2023-10-04,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2023-10-05,11.015,11.015,11.015,11.015,90321,11.015,11.015,11.015,11.015,90321,0.0,1.0
2023-10-06,11.0405,11.0405,11.015,11.015,104202,11.0405,11.0405,11.015,11.015,104202,0.0,1.0
2023-10-09,11.0405,11.0405,11.0405,11.0405,0,11.0405,11.0405,11.0405,11.0405,0,0.0,1.0
2023-10-10,11.0405,11.0405,11.0405,11.0405,0,11.0405,11.0405,11.0405,11.0405,0,0.0,1.0
2023-10-11,11.0405,11.0405,11.0405,11.0405,96,11.0405,11.0405,11.0405,11.0405,96,0.0,1.0
2023-10-12,11.0405,11.0405,11.0405,11.0405,0,11.0405,11.0405,11.0405,11.0405,0,0.0,1.0
2023-10-13,11.0405,11.0405,11.0405,11.0405,0,11.0405,11.0405,11.0405,11.0405,0,0.0,1.0
2023-10-16,11.0405,11.0405,11.0405,11.0405,0,11.0405,11.0405,11.0405,11.0405,0,0.0,1.0
2023-10-17,11.0405,11.0405,11.0405,11.0405,0,11.0405,11.0405,11.0405,11.0405,0,0.0,1.0
2023-10-18,11.0405,11.0405,11.0405,11.0405,0,11.0405,11.0405,11.0405,11.0405,0,0.0,1.0
2023-10-19,11.0405,11.0405,11.0405,11.0405,1,11.0405,11.0405,11.0405,11.0405,1,0.0,1.0
2023-10-20,11.0405,11.0405,11.0405,11.0405,1,11.0405,11.0405,11.0405,11.0405,1,0.0,1.0
2023-10-23,11.0405,11.0405,11.0405,11.0405,3,11.0405,11.0405,11.0405,11.0405,3,0.0,1.0
2023-10-24,11.0405,11.0405,11.0405,11.0405,9,11.0405,11.0405,11.0405,11.0405,9,0.0,1.0
2023-10-25,11.0405,11.0405,11.0405,11.0405,3,11.0405,11.0405,11.0405,11.0405,3,0.0,1.0
2023-10-26,11.0405,11.0405,11.0405,11.0405,2,11.0405,11.0405,11.0405,11.0405,2,0.0,1.0
2023-10-27,11.04,11.04,11.04,11.04,7908,11.04,11.04,11.04,11.04,7908,0.0,1.0
2023-10-30,11.04,11.04,11.04,11.04,0,11.04,11.04,11.04,11.04,0,0.0,1.0
2023-10-31,11.05,11.05,11.05,11.05,70537,11.05,11.05,11.05,11.05,70537,0.0,1.0
2023-11-01,11.05,11.05,11.05,11.05,4,11.05,11.05,11.05,11.05,4,0.0,1.0
2023-11-02,11.06,11.06,11.06,11.06,12000,11.06,11.06,11.06,11.06,12000,0.0,1.0
2023-11-03,11.07,11.07,11.0695,11.07,416,11.07,11.07,11.0695,11.07,416,0.0,1.0
2023-11-06,11.07,11.07,11.07,11.07,2,11.07,11.07,11.07,11.07,2,0.0,1.0
2023-11-07,11.06,11.06,11.06,11.06,12706,11.06,11.06,11.06,11.06,12706,0.0,1.0
2023-11-08,11.07,11.07,11.07,11.07,100,11.07,11.07,11.07,11.07,100,0.0,1.0
2023-11-09,11.07,11.07,11.07,11.07,516,11.07,11.07,11.07,11.07,516,0.0,1.0
2023-11-10,11.07,11.07,11.07,11.07,10487,11.07,11.07,11.07,11.07,10487,0.0,1.0
2023-11-13,11.09,11.09,11.09,11.09,100,11.09,11.09,11.09,11.09,100,0.0,1.0
2023-11-14,11.09,11.09,11.09,11.09,12,11.09,11.09,11.09,11.09,12,0.0,1.0
2023-11-15,11.09,11.09,11.09,11.09,2,11.09,11.09,11.09,11.09,2,0.0,1.0
2023-11-16,11.09,11.09,11.09,11.09,0,11.09,11.09,11.09,11.09,0,0.0,1.0
2023-11-17,11.09,11.09,11.09,11.09,1,11.09,11.09,11.09,11.09,1,0.0,1.0
2023-11-20,11.09,11.09,11.09,11.09,0,11.09,11.09,11.09,11.09,0,0.0,1.0
2023-11-21,11.08,11.09,11.08,11.09,66322,11.08,11.09,11.08,11.09,66322,0.0,1.0
2023-11-22,11.1,11.1,11.09,11.09,34191,11.1,11.1,11.09,11.09,34191,0.0,1.0
2023-11-24,11.1,11.1,11.1,11.1,3,11.1,11.1,11.1,11.1,3,0.0,1.0
2023-11-27,11.12,11.12,11.1,11.1,2033,11.12,11.12,11.1,11.1,2033,0.0,1.0
2023-11-28,11.12,11.12,11.12,11.12,101,11.12,11.12,11.12,11.12,101,0.0,1.0
2023-11-29,11.12,11.12,11.12,11.12,27,11.12,11.12,11.12,11.12,27,0.0,1.0
2023-11-30,11.12,11.12,11.12,11.12,51,11.12,11.12,11.12,11.12,51,0.0,1.0
2023-12-01,11.12,11.12,11.12,11.12,45,11.12,11.12,11.12,11.12,45,0.0,1.0
2023-12-04,11.09,11.09,11.09,11.09,1593,11.09,11.09,11.09,11.09,1593,0.0,1.0
2023-12-05,11.09,11.09,11.09,11.09,8,11.09,11.09,11.09,11.09,8,0.0,1.0
2023-12-06,11.09,11.09,11.09,11.09,3,11.09,11.09,11.09,11.09,3,0.0,1.0
2023-12-07,11.09,11.09,11.09,11.09,135,11.09,11.09,11.09,11.09,135,0.0,1.0
2023-12-08,11.12,11.12,11.12,11.12,279,11.12,11.12,11.12,11.12,279,0.0,1.0
2023-12-11,11.12,11.12,11.12,11.12,104,11.12,11.12,11.12,11.12,104,0.0,1.0
2023-12-12,11.12,11.12,11.12,11.12,2,11.12,11.12,11.12,11.12,2,0.0,1.0
2023-12-13,11.11,11.11,11.11,11.11,33944,11.11,11.11,11.11,11.11,33944,0.0,1.0
2023-12-14,11.11,11.11,11.11,11.11,1,11.11,11.11,11.11,11.11,1,0.0,1.0
2023-12-15,11.09,11.09,11.09,11.09,624,11.09,11.09,11.09,11.09,624,0.0,1.0
2023-12-18,11.09,11.09,11.09,11.09,3,11.09,11.09,11.09,11.09,3,0.0,1.0
2023-12-19,11.1799,11.18,11.13,11.15,3343,11.1799,11.18,11.13,11.15,3343,0.0,1.0
2023-12-20,11.1799,11.1799,11.1799,11.1799,0,11.1799,11.1799,11.1799,11.1799,0,0.0,1.0
2023-12-21,11.1799,11.1799,11.1799,11.1799,0,11.1799,11.1799,11.1799,11.1799,0,0.0,1.0
2023-12-22,11.11,11.145,11.11,11.11,3923,11.11,11.145,11.11,11.11,3923,0.0,1.0
2023-12-26,11.11,11.11,11.11,11.11,3003,11.11,11.11,11.11,11.11,3003,0.0,1.0
2023-12-27,11.17,11.17,11.17,11.17,140831,11.17,11.17,11.17,11.17,140831,0.0,1.0
2023-12-28,11.19,11.19,11.17,11.17,105466,11.19,11.19,11.17,11.17,105466,0.0,1.0
2023-12-29,11.18,11.18,11.17,11.17,65606,11.18,11.18,11.17,11.17,65606,0.0,1.0
2024-01-02,11.19,11.19,11.18,11.19,378,11.19,11.19,11.18,11.19,378,0.0,1.0
2024-01-03,11.17,11.17,11.17,11.17,202,11.17,11.17,11.17,11.17,202,0.0,1.0
2024-01-04,11.18,11.18,11.18,11.18,75331,11.18,11.18,11.18,11.18,75331,0.0,1.0
2024-01-05,11.18,11.18,11.18,11.18,168,11.18,11.18,11.18,11.18,168,0.0,1.0
2024-01-08,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2024-01-09,11.19,11.19,11.18,11.18,2165,11.19,11.19,11.18,11.18,2165,0.0,1.0
2024-01-10,11.21,11.21,11.19,11.19,218875,11.21,11.21,11.19,11.19,218875,0.0,1.0
2024-01-11,11.21,11.22,11.2,11.22,212604,11.21,11.22,11.2,11.22,212604,0.0,1.0
2024-01-12,11.21,11.21,11.21,11.21,50070,11.21,11.21,11.21,11.21,50070,0.0,1.0
2024-01-16,11.19,11.19,11.19,11.19,267,11.19,11.19,11.19,11.19,267,0.0,1.0
2024-01-17,11.19,11.19,11.19,11.19,3,11.19,11.19,11.19,11.19,3,0.0,1.0
2024-01-18,11.23,11.23,11.23,11.23,574,11.23,11.23,11.23,11.23,574,0.0,1.0
2024-01-19,11.23,11.23,11.23,11.23,457,11.23,11.23,11.23,11.23,457,0.0,1.0
2024-01-22,11.25,11.25,11.25,11.25,202,11.25,11.25,11.25,11.25,202,0.0,1.0
2024-01-23,11.25,11.25,11.25,11.25,7914,11.25,11.25,11.25,11.25,7914,0.0,1.0
2024-01-24,11.25,11.3,11.23,11.3,2270,11.25,11.3,11.23,11.3,2270,0.0,1.0
2024-01-25,11.2557,11.2557,11.2557,11.2557,317,11.2557,11.2557,11.2557,11.2557,317,0.0,1.0
2024-01-26,11.2557,11.2557,11.2557,11.2557,55,11.2557,11.2557,11.2557,11.2557,55,0.0,1.0
2024-01-29,11.3686,11.3686,11.3686,11.3686,1728,11.3686,11.3686,11.3686,11.3686,1728,0.0,1.0
2024-01-30,11.3686,11.3686,11.3686,11.3686,5654,11.3686,11.3686,11.3686,11.3686,5654,0.0,1.0
2024-01-31,11.25,11.39,11.25,11.38,4823,11.25,11.39,11.25,11.38,4823,0.0,1.0
2024-02-01,11.44,11.45,11.2501,11.2501,2717,11.44,11.45,11.2501,11.2501,2717,0.0,1.0
2024-02-02,11.3323,11.3323,11.3323,11.3323,1616,11.3323,11.3323,11.3323,11.3323,1616,0.0,1.0
2024-02-05,11.3323,11.3323,11.3323,11.3323,52,11.3323,11.3323,11.3323,11.3323,52,0.0,1.0
2024-02-06,11.3323,11.3323,11.3323,11.3323,0,11.3323,11.3323,11.3323,11.3323,0,0.0,1.0
2024-02-07,11.45,11.45,11.43,11.45,2670,11.45,11.45,11.43,11.45,2670,0.0,1.0
2024-02-08,11.5,11.5,11.49,11.49,1070,11.5,11.5,11.49,11.49,1070,0.0,1.0
2024-02-09,11.26,11.31,11.25,11.31,252056,11.26,11.31,11.25,11.31,252056,0.0,1.0
2024-02-12,11.23,11.37,11.23,11.37,2275,11.23,11.37,11.23,11.37,2275,0.0,1.0
2024-02-13,11.25,11.25,11.25,11.25,401338,11.25,11.25,11.25,11.25,401338,0.0,1.0
2024-02-14,11.25,11.25,11.24,11.24,11011,11.25,11.25,11.24,11.24,11011,0.0,1.0
2024-02-15,11.25,11.25,11.25,11.25,4,11.25,11.25,11.25,11.25,4,0.0,1.0
2024-02-16,11.24,11.25,11.24,11.25,65965,11.24,11.25,11.24,11.25,65965,0.0,1.0
2024-02-20,11.23,11.23,11.23,11.23,103,11.23,11.23,11.23,11.23,103,0.0,1.0
2024-02-21,11.27,11.27,11.25,11.2672,500,11.27,11.27,11.25,11.2672,500,0.0,1.0
2024-02-22,11.27,11.27,11.27,11.27,0,11.27,11.27,11.27,11.27,0,0.0,1.0
2024-02-23,11.27,11.27,11.27,11.27,0,11.27,11.27,11.27,11.27,0,0.0,1.0
2024-02-26,11.27,11.3,11.27,11.27,298104,11.27,11.3,11.27,11.27,298104,0.0,1.0
2024-02-27,11.32,11.34,11.27,11.28,276029,11.32,11.34,11.27,11.28,276029,0.0,1.0
2024-02-28,11.32,11.45,11.3,11.3,448288,11.32,11.45,11.3,11.3,448288,0.0,1.0
2024-02-29,6.6559,11.5,6.6559,10.9901,90450,6.6559,11.5,6.6559,10.9901,90450,0.0,1.0
2024-03-01,5.0,7.62,4.775,7.62,45551,5.0,7.62,4.775,7.62,45551,0.0,1.0
2024-03-04,4.69,5.14,3.99,5.14,55288,4.69,5.14,3.99,5.14,55288,0.0,1.0
2024-03-05,5.0,5.45,3.6,4.49,103883,5.0,5.45,3.6,4.49,103883,0.0,1.0
2024-03-06,7.49,10.35,4.7,4.7,245397,7.49,10.35,4.7,4.7,245397,0.0,1.0
2024-03-07,7.0,7.3108,6.11,6.93,19276,7.0,7.3108,6.11,6.93,19276,0.0,1.0
2024-03-08,7.5,7.5,7.01,7.04,4046,7.5,7.5,7.01,7.04,4046,0.0,1.0
2024-03-11,8.43,9.0,7.021,7.021,9805,8.43,9.0,7.021,7.021,9805,0.0,1.0
2024-03-12,9.0,9.19,7.5,7.53,11333,9.0,9.19,7.5,7.53,11333,0.0,1.0
2024-03-13,10.28,10.4,8.1467,8.95,5689,10.28,10.4,8.1467,8.95,5689,0.0,1.0
2024-03-14,9.6507,9.6507,9.6507,9.6507,866,9.6507,9.6507,9.6507,9.6507,866,0.0,1.0
2024-03-15,12.81,16.28,10.75,10.75,58693,12.81,16.28,10.75,10.75,58693,0.0,1.0
2024-03-18,10.7,15.4935,10.7,14.23,19616,10.7,15.4935,10.7,14.23,19616,0.0,1.0
2024-03-19,13.68,13.68,10.16,10.54,9342,13.68,13.68,10.16,10.54,9342,0.0,1.0
2024-03-20,14.5,14.86,12.42,12.87,5198,14.5,14.86,12.42,12.87,5198,0.0,1.0
2024-03-21,9.62,38.0,8.91,15.22,76685,9.62,38.0,8.91,15.22,76685,0.0,1.0
2024-03-22,21.25,28.16,14.08,22.0,3173035,21.25,28.16,14.08,22.0,3173035,0.0,1.0
2024-03-25,18.01,20.3531,15.4335,19.81,174433,18.01,20.3531,15.4335,19.81,174433,0.0,1.0
2024-03-26,14.5,16.51,14.5,16.5,55131,14.5,16.51,14.5,16.5,55131,0.0,1.0
2024-03-27,15.0,15.85,13.63,15.02,32881,15.0,15.85,13.63,15.02,32881,0.0,1.0
2024-03-28,12.67,14.02,12.2722,13.99,23134,12.67,14.02,12.2722,13.99,23134,0.0,1.0
2024-04-01,12.0,12.35,11.0,11.28,26472,12.0,12.35,11.0,11.28,26472,0.0,1.0
2024-04-02,12.6,13.0,10.73,12.84,13352,12.6,13.0,10.73,12.84,13352,0.0,1.0
2024-04-03,11.33,11.9059,10.39,11.54,23497,11.33,11.9059,10.39,11.54,23497,0.0,1.0
2024-04-04,11.4,12.25,11.4,12.25,16902,11.4,12.25,11.4,12.25,16902,0.0,1.0
2024-04-05,11.41,12.0,10.92,11.4,10529,11.41,12.0,10.92,11.4,10529,0.0,1.0
2024-04-08,10.05,11.2,9.43,10.8,42399,10.05,11.2,9.43,10.8,42399,0.0,1.0
2024-04-09,10.6106,11.3999,9.45,9.88,63279,10.6106,11.3999,9.45,9.88,63279,0.0,1.0
2024-04-10,10.87,11.74,10.25,10.48,28943,10.87,11.74,10.25,10.48,28943,0.0,1.0
2024-04-11,10.93,11.33,10.2073,11.29,18037,10.93,11.33,10.2073,11.29,18037,0.0,1.0
2024-04-12,10.86,11.5,10.35,10.35,25505,10.86,11.5,10.35,10.35,25505,0.0,1.0
2024-04-15,10.97,11.5,10.25,10.25,12818,10.97,11.5,10.25,10.25,12818,0.0,1.0
2024-04-16,10.57,11.72,10.57,10.78,60490,10.57,11.72,10.57,10.78,60490,0.0,1.0
2024-04-17,10.5,11.0,9.75,10.67,31396,10.5,11.0,9.75,10.67,31396,0.0,1.0
2024-04-18,7.22,11.05,7.22,10.35,123905,7.22,11.05,7.22,10.35,123905,0.0,1.0
2024-04-19,7.73,8.6,7.07,7.07,53796,7.73,8.6,7.07,7.07,53796,0.0,1.0
2024-04-22,8.24,8.998,7.75,7.95,28576,8.24,8.998,7.75,7.95,28576,0.0,1.0
2024-04-23,8.04,10.2,8.04,8.31,35477,8.04,10.2,8.04,8.31,35477,0.0,1.0
2024-04-24,7.53,9.1,7.51,8.89,33900,7.53,9.1,7.51,8.89,33900,0.0,1.0
2024-04-25,7.86,8.25,7.5,7.5,8616,7.86,8.25,7.5,7.5,8616,0.0,1.0
2024-04-26,7.97,8.49,7.86,7.86,10287,7.97,8.49,7.86,7.86,10287,0.0,1.0
2024-04-29,7.97,7.97,7.77,7.89,1623,7.97,7.97,7.77,7.89,1623,0.0,1.0
2024-04-30,10.5,10.5,8.87,8.87,3736,10.5,10.5,8.87,8.87,3736,0.0,1.0
2024-05-01,10.01,10.9,8.89,9.49,79593,10.01,10.9,8.89,9.49,79593,0.0,1.0
2024-05-02,9.56,10.7,8.605,9.5,53003,9.56,10.7,8.605,9.5,53003,0.0,1.0
2024-05-03,7.79,10.6,7.5,9.49,54074,7.79,10.6,7.5,9.49,54074,0.0,1.0
2024-05-06,8.72,8.96,8.31,8.36,16622,8.72,8.96,8.31,8.36,16622,0.0,1.0
2024-05-07,10.17,10.29,8.99,8.99,15494,10.17,10.29,8.99,8.99,15494,0.0,1.0
2024-05-08,11.22,12.33,9.75,10.0,42129,11.22,12.33,9.75,10.0,42129,0.0,1.0
2024-05-09,11.4,11.748,10.5,11.65,46795,11.4,11.748,10.5,11.65,46795,0.0,1.0
2024-05-10,11.45,12.4,10.79,11.2,24625,11.45,12.4,10.79,11.2,24625,0.0,1.0
2024-05-13,11.46,11.95,10.5,11.0,14709,11.46,11.95,10.5,11.0,14709,0.0,1.0
2024-05-14,11.795,12.17,11.0,11.05,7942,11.795,12.17,11.0,11.05,7942,0.0,1.0
2024-05-15,12.24,12.6,11.23,11.75,32641,12.24,12.6,11.23,11.75,32641,0.0,1.0
2024-05-16,11.94,12.27,11.3,12.24,12967,11.94,12.27,11.3,12.24,12967,0.0,1.0
2024-05-17,11.5,11.78,11.1158,11.78,7841,11.5,11.78,11.1158,11.78,7841,0.0,1.0
2024-05-20,11.37,11.93,11.0,11.93,3983,11.37,11.93,11.0,11.93,3983,0.0,1.0
2024-05-21,10.87,12.095,10.38,10.38,17129,10.87,12.095,10.38,10.38,17129,0.0,1.0
2024-05-22,11.7,12.25,10.4,10.89,26270,11.7,12.25,10.4,10.89,26270,0.0,1.0
2024-05-23,11.95,12.0,10.76,11.375,25863,11.95,12.0,10.76,11.375,25863,0.0,1.0
2024-05-24,9.845,11.85,9.66,11.58,33007,9.845,11.85,9.66,11.58,33007,0.0,1.0
2024-05-28,9.69,10.89,9.625,9.89,27642,9.69,10.89,9.625,9.89,27642,0.0,1.0
2024-05-29,10.58,10.624,9.8,10.32,9657,10.58,10.624,9.8,10.32,9657,0.0,1.0
2024-05-30,11.8,11.95,10.0,10.5,284322,11.8,11.95,10.0,10.5,284322,0.0,1.0
2024-05-31,10.75,12.731,10.2,11.89,235526,10.75,12.731,10.2,11.89,235526,0.0,1.0
2024-06-03,11.0,11.32,9.75,9.76,55147,11.0,11.32,9.75,9.76,55147,0.0,1.0
2024-06-04,10.52,11.75,10.01,10.08,42717,10.52,11.75,10.01,10.08,42717,0.0,1.0
2024-06-05,10.0,10.97,10.0,10.1105,26143,10.0,10.97,10.0,10.1105,26143,0.0,1.0
2024-06-06,9.6,10.4999,9.6,10.04,17010,9.6,10.4999,9.6,10.04,17010,0.0,1.0
2024-06-07,8.52,9.2999,8.47,8.47,9009,8.52,9.2999,8.47,8.47,9009,0.0,1.0
2024-06-10,9.44,10.5,9.19,9.44,34987,9.44,10.5,9.19,9.44,34987,0.0,1.0
2024-06-11,10.2,10.5291,9.01,9.16,11149,10.2,10.5291,9.01,9.16,11149,0.0,1.0
2024-06-12,9.27,9.97,9.27,9.95,4668,9.27,9.97,9.27,9.95,4668,0.0,1.0
2024-06-13,9.47,10.02,9.47,10.01,10322,9.47,10.02,9.47,10.01,10322,0.0,1.0
2024-06-14,9.66,9.66,9.36,9.36,1103,9.66,9.66,9.36,9.36,1103,0.0,1.0
2024-06-17,9.56,9.64,9.22,9.4,4860,9.56,9.64,9.22,9.4,4860,0.0,1.0
2024-06-18,9.5,9.9,9.5,9.55,5642,9.5,9.9,9.5,9.55,5642,0.0,1.0
2024-06-20,9.99,9.99,9.1801,9.5,4377,9.99,9.99,9.1801,9.5,4377,0.0,1.0
2024-06-21,9.5,9.9817,9.5,9.9817,5814,9.5,9.9817,9.5,9.9817,5814,0.0,1.0
2024-06-24,9.52,9.76,9.5,9.76,22494,9.52,9.76,9.5,9.76,22494,0.0,1.0
2024-06-25,9.79,10.09,9.5,9.5,8167,9.79,10.09,9.5,9.5,8167,0.0,1.0
2024-06-26,9.98,10.22,9.9133,9.9133,27003,9.98,10.22,9.9133,9.9133,27003,0.0,1.0
2024-06-27,9.5,10.25,9.5,10.03,12795,9.5,10.25,9.5,10.03,12795,0.0,1.0
2024-06-28,9.94,9.99,9.5,9.69,10492,9.94,9.99,9.5,9.69,10492,0.0,1.0
2024-07-01,9.99,9.99,9.53,9.93,4869,9.99,9.99,9.53,9.93,4869,0.0,1.0
2024-07-02,9.6,9.85,9.45,9.58,2418,9.6,9.85,9.45,9.58,2418,0.0,1.0
2024-07-03,10.22,10.4,9.66,9.8,3234,10.22,10.4,9.66,9.8,3234,0.0,1.0
2024-07-05,9.66,10.5,9.6001,10.0,2927,9.66,10.5,9.6001,10.0,2927,0.0,1.0
2024-07-08,9.7,10.2311,9.7,10.22,16646,9.7,10.2311,9.7,10.22,16646,0.0,1.0
2024-07-09,10.18,10.25,10.12,10.12,10618,10.18,10.25,10.12,10.12,10618,0.0,1.0
2024-07-10,10.4,10.41,9.9,10.41,10993,10.4,10.41,9.9,10.41,10993,0.0,1.0
2024-07-11,9.675,10.19,9.675,10.15,14125,9.675,10.19,9.675,10.15,14125,0.0,1.0
2024-07-12,9.9,10.4824,9.87,9.87,3370,9.9,10.4824,9.87,9.87,3370,0.0,1.0
2024-07-15,9.745,10.2878,9.74,9.74,2273,9.745,10.2878,9.74,9.74,2273,0.0,1.0
2024-07-16,9.89,9.92,9.88,9.8936,1837,9.89,9.92,9.88,9.8936,1837,0.0,1.0
2024-07-17,9.575,9.575,9.11,9.11,2665,9.575,9.575,9.11,9.11,2665,0.0,1.0
2024-07-18,9.69,9.73,9.33,9.33,5369,9.69,9.73,9.33,9.33,5369,0.0,1.0
2024-07-19,9.455,9.65,9.42,9.42,3160,9.455,9.65,9.42,9.42,3160,0.0,1.0
2024-07-22,9.38,9.73,9.34,9.52,6967,9.38,9.73,9.34,9.52,6967,0.0,1.0
2024-07-23,9.645,9.645,9.31,9.57,2587,9.645,9.645,9.31,9.57,2587,0.0,1.0
2024-07-24,8.8401,9.52,8.5206,9.065,3438,8.8401,9.52,8.5206,9.065,3438,0.0,1.0
2024-07-25,8.39,9.0837,8.39,9.0837,4556,8.39,9.0837,8.39,9.0837,4556,0.0,1.0
2024-07-26,8.64,8.8,8.64,8.8,989,8.64,8.8,8.64,8.8,989,0.0,1.0
2024-07-29,8.64,8.64,8.64,8.64,557,8.64,8.64,8.64,8.64,557,0.0,1.0
2024-07-30,8.335,8.335,8.01,8.01,2128,8.335,8.335,8.01,8.01,2128,0.0,1.0
2024-07-31,8.06,8.4,8.01,8.35,3859,8.06,8.4,8.01,8.35,3859,0.0,1.0
2024-08-01,7.634,8.14,7.634,8.1259,1766,7.634,8.14,7.634,8.1259,1766,0.0,1.0
2024-08-02,7.0,7.65,7.0,7.65,2850,7.0,7.65,7.0,7.65,2850,0.0,1.0
2024-08-05,7.0,7.28,7.0,7.28,8291,7.0,7.28,7.0,7.28,8291,0.0,1.0
2024-08-06,7.05,7.05,7.05,7.05,292,7.05,7.05,7.05,7.05,292,0.0,1.0
2024-08-07,7.05,7.05,7.05,7.05,111,7.05,7.05,7.05,7.05,111,0.0,1.0
2024-08-08,7.03,7.72,7.03,7.55,749,7.03,7.72,7.03,7.55,749,0.0,1.0
2024-08-09,6.5,7.0,6.4901,6.67,9507,6.5,7.0,6.4901,6.67,9507,0.0,1.0
2024-08-12,6.51,6.52,6.51,6.52,1301,6.51,6.52,6.51,6.52,1301,0.0,1.0
2024-08-13,6.52,7.09,6.52,6.97,4577,6.52,7.09,6.52,6.97,4577,0.0,1.0
2024-08-14,6.06,6.6137,5.98,5.98,13091,6.06,6.6137,5.98,5.98,13091,0.0,1.0
2024-08-15,6.06,6.06,6.06,6.06,389,6.06,6.06,6.06,6.06,389,0.0,1.0
2024-08-16,5.955,5.98,5.7035,5.89,2260,5.955,5.98,5.7035,5.89,2260,0.0,1.0
2024-08-19,6.2699,6.2699,5.8,5.8,1849,6.2699,6.2699,5.8,5.8,1849,0.0,1.0
2024-08-20,6.1599,6.3699,6.015,6.33,2046,6.1599,6.3699,6.015,6.33,2046,0.0,1.0
2024-08-21,6.09,6.09,5.74,5.98,2260,6.09,6.09,5.74,5.98,2260,0.0,1.0
2024-08-22,6.21,6.25,6.21,6.25,389,6.21,6.25,6.21,6.25,389,0.0,1.0
2024-08-23,6.21,6.21,6.21,6.21,28,6.21,6.21,6.21,6.21,28,0.0,1.0
2024-08-26,6.21,6.21,6.21,6.21,161,6.21,6.21,6.21,6.21,161,0.0,1.0
2024-08-27,6.2023,6.2023,6.2023,6.2023,195,6.2023,6.2023,6.2023,6.2023,195,0.0,1.0
2024-08-28,6.89,7.58,5.93,5.93,14581,6.89,7.58,5.93,5.93,14581,0.0,1.0
2024-08-29,6.6201,6.99,6.6201,6.99,998,6.6201,6.99,6.6201,6.99,998,0.0,1.0
2024-08-30,6.64,6.9999,6.64,6.9999,1299,6.64,6.9999,6.64,6.9999,1299,0.0,1.0
2024-09-03,7.05,7.2,6.64,6.72,8449,7.05,7.2,6.64,6.72,8449,0.0,1.0
2024-09-04,6.99,7.2999,6.99,7.2999,889,6.99,7.2999,6.99,7.2999,889,0.0,1.0
2024-09-05,7.0,7.09,6.79,6.79,1055,7.0,7.09,6.79,6.79,1055,0.0,1.0
2024-09-06,7.3,7.3,6.9999,7.0,1462,7.3,7.3,6.9999,7.0,1462,0.0,1.0
2024-09-09,7.3,7.3,7.3,7.3,307,7.3,7.3,7.3,7.3,307,0.0,1.0
2024-09-10,7.0,7.0,7.0,7.0,215,7.0,7.0,7.0,7.0,215,0.0,1.0
2024-09-11,7.01,7.28,7.01,7.28,3447,7.01,7.28,7.01,7.28,3447,0.0,1.0
2024-09-12,7.29,7.29,6.94,7.005,7615,7.29,7.29,6.94,7.005,7615,0.0,1.0
2024-09-13,9.5,11.4,7.78,7.78,90838,9.5,11.4,7.78,7.78,90838,0.0,1.0
2024-09-16,8.93,10.06,8.5,9.9,8284,8.93,10.06,8.5,9.9,8284,0.0,1.0
2024-09-17,8.26,8.349,8.09,8.349,4907,8.26,8.349,8.09,8.349,4907,0.0,1.0
2024-09-18,8.3,9.0,7.7502,8.55,10863,8.3,9.0,7.7502,8.55,10863,0.0,1.0
2024-09-19,7.85,8.775,7.51,8.7539,3919,7.85,8.775,7.51,8.7539,3919,0.0,1.0
2024-09-20,8.405,8.41,7.98,7.98,2461,8.405,8.41,7.98,7.98,2461,0.0,1.0
2024-09-23,8.51,9.8,7.21,7.47,19609,8.51,9.8,7.21,7.47,19609,0.0,1.0
2024-09-24,8.99,8.99,8.08,8.38,6615,8.99,8.99,8.08,8.38,6615,0.0,1.0
2024-09-25,8.29,8.43,8.29,8.33,2640,8.29,8.43,8.29,8.33,2640,0.0,1.0
2024-09-26,8.3,8.93,8.1,8.93,1908,8.3,8.93,8.1,8.93,1908,0.0,1.0
2024-09-27,8.81,9.5,8.27,9.02,1409,8.81,9.5,8.27,9.02,1409,0.0,1.0
2024-09-30,8.9,9.36,8.12,9.36,3899,8.9,9.36,8.12,9.36,3899,0.0,1.0
2024-10-01,8.07,8.65,8.07,8.45,1053,8.07,8.65,8.07,8.45,1053,0.0,1.0
2024-10-02,8.17,8.17,8.12,8.12,368,8.17,8.17,8.12,8.12,368,0.0,1.0
2024-10-03,8.99,9.16,8.28,8.29,5947,8.99,9.16,8.28,8.29,5947,0.0,1.0
2024-10-04,8.52,9.5,8.29,9.5,5997,8.52,9.5,8.29,9.5,5997,0.0,1.0
2024-10-07,8.1816,8.5763,8.1816,8.535,781,8.1816,8.5763,8.1816,8.535,781,0.0,1.0
2024-10-08,8.96,8.99,8.585,8.585,765,8.96,8.99,8.585,8.585,765,0.0,1.0
2024-10-09,8.96,8.96,8.96,8.96,987,8.96,8.96,8.96,8.96,987,0.0,1.0
2024-10-10,8.96,8.96,8.96,8.96,221,8.96,8.96,8.96,8.96,221,0.0,1.0
2024-10-11,8.41,8.96,8.41,8.96,1061,8.41,8.96,8.41,8.96,1061,0.0,1.0
2024-10-14,8.72,8.8443,8.2499,8.8443,801,8.72,8.8443,8.2499,8.8443,801,0.0,1.0
2024-10-15,8.5488,8.64,8.32,8.57,4188,8.5488,8.64,8.32,8.57,4188,0.0,1.0
2024-10-16,8.4,8.4,8.31,8.31,782,8.4,8.4,8.31,8.31,782,0.0,1.0
2024-10-17,8.61,8.61,8.4739,8.4739,1220,8.61,8.61,8.4739,8.4739,1220,0.0,1.0
2024-10-18,8.61,8.61,8.61,8.61,120,8.61,8.61,8.61,8.61,120,0.0,1.0
2024-10-21,7.84,7.84,7.84,7.84,1161,7.84,7.84,7.84,7.84,1161,0.0,1.0
2024-10-22,8.1,8.1,8.1,8.1,659,8.1,8.1,8.1,8.1,659,0.0,1.0
2024-10-23,8.1,8.1,8.1,8.1,280,8.1,8.1,8.1,8.1,280,0.0,1.0
2024-10-24,7.95,8.13,7.9,8.13,6468,7.95,8.13,7.9,8.13,6468,0.0,1.0
2024-10-25,7.79,7.8,7.52,7.52,1223,7.79,7.8,7.52,7.52,1223,0.0,1.0
2024-10-28,7.79,7.79,7.79,7.79,227,7.79,7.79,7.79,7.79,227,0.0,1.0
2024-10-29,7.4,7.75,7.4,7.75,1140,7.4,7.75,7.4,7.75,1140,0.0,1.0
2024-10-30,6.96,7.27,6.6301,7.27,3822,6.96,7.27,6.6301,7.27,3822,0.0,1.0
2024-10-31,9.0,9.16,6.82,6.87,21342,9.0,9.16,6.82,6.87,21342,0.0,1.0
2024-11-01,9.072,9.1,8.1801,8.79,6307,9.072,9.1,8.1801,8.79,6307,0.0,1.0
2024-11-04,9.33,9.4,8.2782,8.96,4231,9.33,9.4,8.2782,8.96,4231,0.0,1.0
2024-11-05,9.7857,10.0,9.33,9.33,8409,9.7857,10.0,9.33,9.33,8409,0.0,1.0
2024-11-06,10.88,10.88,9.3,9.3,16616,10.88,10.88,9.3,9.3,16616,0.0,1.0
2024-11-07,10.0301,10.87,9.76,10.87,2204,10.0301,10.87,9.76,10.87,2204,0.0,1.0
2024-11-08,8.9801,9.7345,8.98,9.7345,3511,8.9801,9.7345,8.98,9.7345,3511,0.0,1.0
2024-11-11,9.51,9.51,8.97,8.98,1467,9.51,9.51,8.97,8.98,1467,0.0,1.0
2024-11-12,10.15,10.8498,9.19,9.19,4245,10.15,10.8498,9.19,9.19,4245,0.0,1.0
2024-11-13,9.5,10.1,9.5,10.1,2353,9.5,10.1,9.5,10.1,2353,0.0,1.0
2024-11-14,9.25,9.77,9.2,9.77,1709,9.25,9.77,9.2,9.77,1709,0.0,1.0
2024-11-15,8.8742,9.69,8.58,8.96,2139,8.8742,9.69,8.58,8.96,2139,0.0,1.0
2024-11-18,9.45,9.49,9.38,9.38,2884,9.45,9.49,9.38,9.38,2884,0.0,1.0
2024-11-19,9.3513,9.3513,9.3513,9.3513,575,9.3513,9.3513,9.3513,9.3513,575,0.0,1.0
2024-11-20,9.67,9.68,8.88,8.88,4245,9.67,9.68,8.88,8.88,4245,0.0,1.0
2024-11-21,9.87,9.87,9.2,9.2,6345,9.87,9.87,9.2,9.2,6345,0.0,1.0
2024-11-22,9.53,9.59,9.49,9.53,1446,9.53,9.59,9.49,9.53,1446,0.0,1.0
2024-11-25,9.4326,9.92,9.39,9.64,2274,9.4326,9.92,9.39,9.64,2274,0.0,1.0
2024-11-26,9.4,10.42,9.4,9.62,2128,9.4,10.42,9.4,9.62,2128,0.0,1.0
2024-11-27,10.92,11.6,9.6,9.6,14785,10.92,11.6,9.6,9.6,14785,0.0,1.0
2024-11-29,11.185,12.25,10.5,10.5,12681,11.185,12.25,10.5,10.5,12681,0.0,1.0
2024-12-02,11.7,12.12,11.69,12.12,2066,11.7,12.12,11.69,12.12,2066,0.0,1.0
2024-12-03,11.75,12.4999,10.8783,11.29,5970,11.75,12.4999,10.8783,11.29,5970,0.0,1.0
2024-12-04,10.6695,11.61,10.21,11.1,4821,10.6695,11.61,10.21,11.1,4821,0.0,1.0
2024-12-05,10.47,10.47,10.11,10.13,1380,10.47,10.47,10.11,10.13,1380,0.0,1.0
2024-12-06,10.7,10.7,10.54,10.54,707,10.7,10.7,10.54,10.54,707,0.0,1.0
2024-12-09,10.66,12.0,9.71,9.71,13088,10.66,12.0,9.71,9.71,13088,0.0,1.0
2024-12-10,10.52,10.68,10.52,10.66,1098,10.52,10.68,10.52,10.66,1098,0.0,1.0
2024-12-11,10.1798,10.1798,10.1798,10.1798,511,10.1798,10.1798,10.1798,10.1798,511,0.0,1.0
2024-12-12,10.65,11.51,9.53,10.01,10191,10.65,11.51,9.53,10.01,10191,0.0,1.0
2024-12-13,10.13,11.0,10.13,11.0,1339,10.13,11.0,10.13,11.0,1339,0.0,1.0
2024-12-16,10.0,10.1,9.66,9.73,1137,10.0,10.1,9.66,9.73,1137,0.0,1.0
2024-12-17,9.5215,10.0,9.5,9.5,1367,9.5215,10.0,9.5,9.5,1367,0.0,1.0
2024-12-18,9.5215,9.5215,9.5215,9.5215,256,9.5215,9.5215,9.5215,9.5215,256,0.0,1.0
2024-12-19,9.9,9.9,9.9,9.9,741,9.9,9.9,9.9,9.9,741,0.0,1.0
2024-12-20,9.69,9.93,9.65,9.8,23860,9.69,9.93,9.65,9.8,23860,0.0,1.0
2024-12-23,9.61,11.65,9.23,9.69,10688,9.61,11.65,9.23,9.69,10688,0.0,1.0
2024-12-24,10.1,11.26,9.89,9.96,6706,10.1,11.26,9.89,9.96,6706,0.0,1.0
2024-12-26,10.3,11.74,10.3,11.43,5722,10.3,11.74,10.3,11.43,5722,0.0,1.0
2024-12-27,10.2,11.095,9.4851,9.4851,11280,10.2,11.095,9.4851,9.4851,11280,0.0,1.0
2024-12-30,10.34,12.326,10.34,11.0,30991,10.34,12.326,10.34,11.0,30991,0.0,1.0
2024-12-31,10.24,10.35,9.823,9.823,2961,10.24,10.35,9.823,9.823,2961,0.0,1.0
2025-01-02,10.5,10.5,10.25,10.25,1213,10.5,10.5,10.25,10.25,1213,0.0,1.0
2025-01-03,10.81,10.9928,10.46,10.9928,4365,10.81,10.9928,10.46,10.9928,4365,0.0,1.0
2025-01-06,10.59,10.85,10.47,10.52,6289,10.59,10.85,10.47,10.52,6289,0.0,1.0
2025-01-07,10.9477,11.07,10.39,10.39,7676,10.9477,11.07,10.39,10.39,7676,0.0,1.0
2025-01-08,10.81,11.24,10.6056,10.6056,4300,10.81,11.24,10.6056,10.6056,4300,0.0,1.0
2025-01-10,10.99,11.02,10.65,10.885,1274,10.99,11.02,10.65,10.885,1274,0.0,1.0
2025-01-13,11.1088,11.27,10.6,10.8458,5053,11.1088,11.27,10.6,10.8458,5053,0.0,1.0
2025-01-14,11.41,12.0,10.8,10.8,6219,11.41,12.0,10.8,10.8,6219,0.0,1.0
2025-01-15,11.22,12.15,11.07,11.07,7189,11.22,12.15,11.07,11.07,7189,0.0,1.0
2025-01-16,11.05,11.54,11.0,11.2,4047,11.05,11.54,11.0,11.2,4047,0.0,1.0
2025-01-17,11.045,11.78,10.84,11.0901,4553,11.045,11.78,10.84,11.0901,4553,0.0,1.0
2025-01-21,11.0,11.005,10.63,10.94,2098,11.0,11.005,10.63,10.94,2098,0.0,1.0
2025-01-22,10.6201,10.98,10.62,10.98,915,10.6201,10.98,10.62,10.98,915,0.0,1.0
2025-01-23,10.9399,11.16,10.76,11.16,32533,10.9399,11.16,10.76,11.16,32533,0.0,1.0
2025-01-24,11.18,11.18,10.65,10.65,1688,11.18,11.18,10.65,10.65,1688,0.0,1.0
2025-01-27,11.44,11.45,10.6,10.78,6283,11.44,11.45,10.6,10.78,6283,0.0,1.0
2025-01-28,11.44,11.44,11.44,11.44,8017,11.44,11.44,11.44,11.44,8017,0.0,1.0
2025-01-29,10.7,11.43,10.66,11.41,2602,10.7,11.43,10.66,11.41,2602,0.0,1.0
2025-01-30,10.8,10.8,10.8,10.8,513,10.8,10.8,10.8,10.8,513,0.0,1.0
2025-01-31,10.68,10.7,10.5,10.5,4192,10.68,10.7,10.5,10.5,4192,0.0,1.0
2025-02-03,10.23,10.23,10.23,10.23,643,10.23,10.23,10.23,10.23,643,0.0,1.0
2025-02-04,10.44,10.44,10.11,10.11,1042,10.44,10.44,10.11,10.11,1042,0.0,1.0
2025-02-05,11.1,11.25,10.21,10.21,7223,11.1,11.25,10.21,10.21,7223,0.0,1.0
2025-02-06,10.69,11.79,10.6,11.79,12219,10.69,11.79,10.6,11.79,12219,0.0,1.0
2025-02-07,10.62,10.67,10.62,10.62,973,10.62,10.67,10.62,10.62,973,0.0,1.0
2025-02-10,10.51,10.51,10.51,10.51,629,10.51,10.51,10.51,10.51,629,0.0,1.0
2025-02-11,10.81,11.04,10.76,10.76,926,10.81,11.04,10.76,10.76,926,0.0,1.0
2025-02-12,10.21,10.98,10.2,10.5,2316,10.21,10.98,10.2,10.5,2316,0.0,1.0
2025-02-13,10.93,11.87,10.56,10.56,8489,10.93,11.87,10.56,10.56,8489,0.0,1.0
2025-02-14,11.01,11.2,10.7,11.0,2525,11.01,11.2,10.7,11.0,2525,0.0,1.0
2025-02-18,11.1,11.52,10.91,11.1,5758,11.1,11.52,10.91,11.1,5758,0.0,1.0
2025-02-19,11.12432,11.26,10.99,11.26,1297,11.12432,11.26,10.99,11.26,1297,0.0,1.0
2025-02-20,12.05,12.62,11.02,11.02,9690,12.05,12.62,11.02,11.02,9690,0.0,1.0
2025-02-21,11.5257,11.98,11.24,11.24,1789,11.5257,11.98,11.24,11.24,1789,0.0,1.0
2025-02-24,11.5257,11.5257,11.5257,11.5257,99,11.5257,11.5257,11.5257,11.5257,99,0.0,1.0
2025-02-25,11.5257,11.5257,11.5257,11.5257,166,11.5257,11.5257,11.5257,11.5257,166,0.0,1.0
2025-02-26,11.5,11.74,11.06,11.3664,3775,11.5,11.74,11.06,11.3664,3775,0.0,1.0
2025-02-27,11.41,12.0,11.4001,12.0,1181,11.41,12.0,11.4001,12.0,1181,0.0,1.0
2025-02-28,11.5,11.51,10.29,10.29,3300,11.5,11.51,10.29,10.29,3300,0.0,1.0
2025-03-03,11.5,11.5,11.5,11.5,131,11.5,11.5,11.5,11.5,131,0.0,1.0
2025-03-04,12.23,12.35,10.91,11.19,6388,12.23,12.35,10.91,11.19,6388,0.0,1.0
2025-03-05,11.9,11.9,11.9,11.9,2881,11.9,11.9,11.9,11.9,2881,0.0,1.0
2025-03-06,12.0,12.665,11.45,11.6,2610,12.0,12.665,11.45,11.6,2610,0.0,1.0
2025-03-07,10.8,11.67,10.8,11.67,4085,10.8,11.67,10.8,11.67,4085,0.0,1.0
2025-03-10,10.6,12.2,10.28,11.35,7470,10.6,12.2,10.28,11.35,7470,0.0,1.0
2025-03-11,11.35,12.19,10.5,10.7,17408,11.35,12.19,10.5,10.7,17408,0.0,1.0
2025-03-12,11.26,11.8,11.06,11.8,3424,11.26,11.8,11.06,11.8,3424,0.0,1.0
2025-03-13,11.5,11.9,11.5,11.9,1335,11.5,11.9,11.5,11.9,1335,0.0,1.0
2025-03-14,10.77,11.12,10.77,11.12,1189,10.77,11.12,10.77,11.12,1189,0.0,1.0
2025-03-17,10.56,10.95,10.19,10.95,3259,10.56,10.95,10.19,10.95,3259,0.0,1.0
2025-03-18,10.29,10.34,10.15,10.15,1742,10.29,10.34,10.15,10.15,1742,0.0,1.0
2025-03-19,10.27,10.5,10.27,10.5,503,10.27,10.5,10.27,10.5,503,0.0,1.0
2025-03-20,10.65,10.7,10.4,10.7,919,10.65,10.7,10.4,10.7,919,0.0,1.0
2025-03-21,11.16,13.25,10.35,10.64,19995,11.16,13.25,10.35,10.64,19995,0.0,1.0
2025-03-24,11.51,12.0,10.93,10.93,2469,11.51,12.0,10.93,10.93,2469,0.0,1.0
2025-03-25,11.51,11.51,11.51,11.51,175,11.51,11.51,11.51,11.51,175,0.0,1.0
2025-03-26,10.99,11.94,10.8,11.94,6255,10.99,11.94,10.8,11.94,6255,0.0,1.0
2025-03-27,10.538,10.94,10.538,10.8,4894,10.538,10.94,10.538,10.8,4894,0.0,1.0
2025-03-28,10.47,10.9,10.47,10.9,1432,10.47,10.9,10.47,10.9,1432,0.0,1.0
2025-03-31,10.38,10.43,9.5801,10.43,1702,10.38,10.43,9.5801,10.43,1702,0.0,1.0
2025-04-01,9.9999,9.9999,9.99,9.99,571,9.9999,9.9999,9.99,9.99,571,0.0,1.0
2025-04-02,9.9999,9.9999,9.9999,9.9999,383,9.9999,9.9999,9.9999,9.9999,383,0.0,1.0
2025-04-03,9.5,9.5,9.5,9.5,899,9.5,9.5,9.5,9.5,899,0.0,1.0
2025-04-04,8.73,9.01,8.73,9.01,1134,8.73,9.01,8.73,9.01,1134,0.0,1.0
2025-04-07,9.3376,9.5,7.67,8.3999,8641,9.3376,9.5,7.67,8.3999,8641,0.0,1.0
2025-04-08,8.98,8.98,8.98,8.98,321,8.98,8.98,8.98,8.98,321,0.0,1.0
2025-04-09,8.7,8.7,8.7,8.7,414,8.7,8.7,8.7,8.7,414,0.0,1.0
2025-04-10,9.5,9.5,8.41,8.41,4326,9.5,9.5,8.41,8.41,4326,0.0,1.0
2025-04-11,9.08,9.5,9.07,9.5,4022,9.08,9.5,9.07,9.5,4022,0.0,1.0
2025-04-14,9.1,9.1,9.1,9.1,1690,9.1,9.1,9.1,9.1,1690,0.0,1.0
2025-04-15,9.1,9.1,9.1,9.1,516,9.1,9.1,9.1,9.1,516,0.0,1.0
2025-04-16,9.1,9.1,9.1,9.1,389,9.1,9.1,9.1,9.1,389,0.0,1.0
2025-04-17,9.1,9.1,9.1,9.1,548,9.1,9.1,9.1,9.1,548,0.0,1.0
2025-04-21,9.05,9.05,9.05,9.05,317,9.05,9.05,9.05,9.05,317,0.0,1.0
2025-04-22,9.05,9.05,9.05,9.05,395,9.05,9.05,9.05,9.05,395,0.0,1.0
2025-04-23,9.86,10.6,9.06,9.06,14858,9.86,10.6,9.06,9.06,14858,0.0,1.0
2025-04-24,10.2,10.69,9.44,10.49,9678,10.2,10.69,9.44,10.49,9678,0.0,1.0
2025-04-25,10.1,10.1,9.6,9.6,2797,10.1,10.1,9.6,9.6,2797,0.0,1.0
2025-04-28,10.1,10.1,10.1,10.1,172,10.1,10.1,10.1,10.1,172,0.0,1.0
2025-04-29,10.4,10.4,9.69,9.7,2825,10.4,10.4,9.69,9.7,2825,0.0,1.0
2025-04-30,9.81,10.5,9.81,10.4,1223,9.81,10.5,9.81,10.4,1223,0.0,1.0
2025-05-01,9.96,10.13,9.91,10.13,1488,9.96,10.13,9.91,10.13,1488,0.0,1.0
2025-05-02,9.96,9.96,9.96,9.96,458,9.96,9.96,9.96,9.96,458,0.0,1.0
2025-05-05,11.07,12.24,9.76,10.06,20733,11.07,12.24,9.76,10.06,20733,0.0,1.0
2025-05-06,10.82,10.92,10.73,10.86,1280,10.82,10.92,10.73,10.86,1280,0.0,1.0
2025-05-07,10.2,10.4,10.2,10.4,1619,10.2,10.4,10.2,10.4,1619,0.0,1.0
2025-05-08,10.53,10.53,10.0,10.13,920,10.53,10.53,10.0,10.13,920,0.0,1.0
2025-05-09,10.74,10.74,10.66,10.67,895,10.74,10.74,10.66,10.67,895,0.0,1.0
2025-05-12,10.67,10.7,10.35,10.55,2405,10.67,10.7,10.35,10.55,2405,0.0,1.0
2025-05-13,10.67,10.67,10.67,10.67,375,10.67,10.67,10.67,10.67,375,0.0,1.0
2025-05-14,10.4,10.605,10.3,10.39,3086,10.4,10.605,10.3,10.39,3086,0.0,1.0
2025-05-15,10.79,10.95,10.0,10.19,6070,10.79,10.95,10.0,10.19,6070,0.0,1.0
2025-05-16,10.46,11.04,10.4,11.0,1404,10.46,11.04,10.4,11.0,1404,0.0,1.0
2025-05-19,11.15,11.69,10.1,10.1855,11039,11.15,11.69,10.1,10.1855,11039,0.0,1.0
2025-05-20,10.855,11.5,10.855,10.87,3085,10.855,11.5,10.855,10.87,3085,0.0,1.0
2025-05-21,10.34,10.5,9.61,10.49,3484,10.34,10.5,9.61,10.49,3484,0.0,1.0
2025-05-22,10.09,10.35,9.775,9.775,1111,10.09,10.35,9.775,9.775,1111,0.0,1.0
2025-05-23,10.09,10.19,10.09,10.19,243,10.09,10.19,10.09,10.19,243,0.0,1.0
2025-05-27,10.75,10.75,10.75,10.75,760,10.75,10.75,10.75,10.75,760,0.0,1.0
2025-05-28,9.9,10.32,9.9,10.23,1590,9.9,10.32,9.9,10.23,1590,0.0,1.0
2025-05-29,9.12,9.92,9.08,9.92,1362,9.12,9.92,9.08,9.92,1362,0.0,1.0
2025-05-30,9.42,9.42,8.69,9.07,2434,9.42,9.42,8.69,9.07,2434,0.0,1.0
2025-06-02,10.5657,10.5657,9.7001,9.7001,628,10.5657,10.5657,9.7001,9.7001,628,0.0,1.0
2025-06-03,9.37,10.31,9.29,9.5,2224,9.37,10.31,9.29,9.5,2224,0.0,1.0
2025-06-04,9.5,10.95,8.5,8.5,15871,9.5,10.95,8.5,8.5,15871,0.0,1.0
2025-06-05,9.85,10.85,9.61,10.29,6217,9.85,10.85,9.61,10.29,6217,0.0,1.0
2025-06-06,9.32,9.9461,9.32,9.9461,2836,9.32,9.9461,9.32,9.9461,2836,0.0,1.0
2025-06-09,9.79,9.79,9.54,9.54,1401,9.79,9.79,9.54,9.54,1401,0.0,1.0
2025-06-10,9.79,9.79,9.79,9.79,408,9.79,9.79,9.79,9.79,408,0.0,1.0
2025-06-11,9.88,10.7,9.69,10.42,4675,9.88,10.7,9.69,10.42,4675,0.0,1.0
2025-06-12,10.4,10.84,9.875,9.88,8093,10.4,10.84,9.875,9.88,8093,0.0,1.0
2025-06-13,10.77,10.86,9.895,10.35,7230,10.77,10.86,9.895,10.35,7230,0.0,1.0
2025-06-16,10.1,10.47,9.26,9.96,6185,10.1,10.47,9.26,9.96,6185,0.0,1.0
2025-06-17,10.1,10.85,10.0,10.19,7625,10.1,10.85,10.0,10.19,7625,0.0,1.0
2025-06-18,9.69,10.53,9.69,10.45,4819,9.69,10.53,9.69,10.45,4819,0.0,1.0
2025-06-20,10.09,10.1,10.06,10.1,578,10.09,10.1,10.06,10.1,578,0.0,1.0
2025-06-23,9.7,9.7,9.37,9.6642,1766,9.7,9.7,9.37,9.6642,1766,0.0,1.0
2025-06-24,9.32,9.7,9.32,9.7,619,9.32,9.7,9.32,9.7,619,0.0,1.0
2025-06-25,10.7,11.225,8.525,9.69,64890,10.7,11.225,8.525,9.69,64890,0.0,1.0
2025-06-26,9.78,11.44,9.32,10.75,101177,9.78,11.44,9.32,10.75,101177,0.0,1.0
2025-06-27,10.08,10.59,9.8,10.3,18411,10.08,10.59,9.8,10.3,18411,0.0,1.0
2025-06-30,10.55,10.7,9.75,10.32,49762,10.55,10.7,9.75,10.32,49762,0.0,1.0
2025-07-01,11.21,11.38,11.21,11.38,2547,11.21,11.38,11.21,11.38,2547,0.0,1.0
2025-07-02,10.02,10.6,9.9704,10.29,1862,10.02,10.6,9.9704,10.29,1862,0.0,1.0
2025-07-03,10.71,11.0,10.71,11.0,2981,10.71,11.0,10.71,11.0,2981,0.0,1.0
2025-07-07,10.53,12.07,9.49,11.5,185760,10.53,12.07,9.49,11.5,185760,0.0,1.0
2025-07-08,10.13,11.0272,9.8,10.24,73897,10.13,11.0272,9.8,10.24,73897,0.0,1.0
2025-07-09,9.61,10.2186,9.15,10.19,27300,9.61,10.2186,9.15,10.19,27300,0.0,1.0
2025-07-10,9.35,9.5,9.0,9.23,19641,9.35,9.5,9.0,9.23,19641,0.0,1.0
2025-07-11,9.0875,9.37,8.71,9.155,14192,9.0875,9.37,8.71,9.155,14192,0.0,1.0
2025-07-14,8.54,9.04,8.29,9.02,33059,8.54,9.04,8.29,9.02,33059,0.0,1.0
2025-07-15,8.1655,8.83,7.99,8.4737,17549,8.1655,8.83,7.99,8.4737,17549,0.0,1.0
2025-07-16,7.53,8.3995,6.95,8.3995,20094,7.53,8.3995,6.95,8.3995,20094,0.0,1.0
2025-07-17,7.4467,8.15,6.7729,7.2,22779,7.4467,8.15,6.7729,7.2,22779,0.0,1.0
2025-07-18,7.49,8.15,6.8,8.15,13949,7.49,8.15,6.8,8.15,13949,0.0,1.0
2025-07-21,7.76,7.76,6.935,7.49,17485,7.76,7.76,6.935,7.49,17485,0.0,1.0
2025-07-22,8.0475,8.46,7.4388,7.82,10565,8.0475,8.46,7.4388,7.82,10565,0.0,1.0
2025-07-23,8.345,8.5,8.17,8.5,4541,8.345,8.5,8.17,8.5,4541,0.0,1.0
2025-07-24,8.2,8.47,8.2,8.26,2728,8.2,8.47,8.2,8.26,2728,0.0,1.0
2025-07-25,7.9185,8.5,7.71,7.97,5608,7.9185,8.5,7.71,7.97,5608,0.0,1.0
2025-07-28,7.94,8.69,7.6,7.6,6624,7.94,8.69,7.6,7.6,6624,0.0,1.0
2025-07-29,7.015,7.61,7.0,7.61,3810,7.015,7.61,7.0,7.61,3810,0.0,1.0
2025-07-30,7.4,7.59,6.95,7.23,4773,7.4,7.59,6.95,7.23,4773,0.0,1.0
2025-07-31,7.4,7.4,6.865,7.09,6579,7.4,7.4,6.865,7.09,6579,0.0,1.0
2025-08-01,7.42,7.42,7.04,7.04,390,7.42,7.42,7.04,7.04,390,0.0,1.0
2025-08-04,8.2,8.88,6.64,6.9,41522,8.2,8.88,6.64,6.9,41522,0.0,1.0
2025-08-05,6.95,8.35,6.8231,8.25,37713,6.95,8.35,6.8231,8.25,37713,0.0,1.0
2025-08-06,6.6,7.1,6.49,7.1,7268,6.6,7.1,6.49,7.1,7268,0.0,1.0
2025-08-07,6.2101,6.78,6.2101,6.78,2075,6.2101,6.78,6.2101,6.78,2075,0.0,1.0
2025-08-08,6.4,6.9687,6.4,6.55,6768,6.4,6.9687,6.4,6.55,6768,0.0,1.0
2025-08-11,6.0,6.54,6.0,6.505,7349,6.0,6.54,6.0,6.505,7349,0.0,1.0
2025-08-12,5.64,5.79,5.25,5.64,4460,5.64,5.79,5.25,5.64,4460,0.0,1.0
2025-08-13,5.92,6.0,5.69,5.8,3497,5.92,6.0,5.69,5.8,3497,0.0,1.0
2025-08-14,6.0,6.88,5.91,6.54,4360,6.0,6.88,5.91,6.54,4360,0.0,1.0
2025-08-15,6.21,6.45,5.85,5.85,2286,6.21,6.45,5.85,5.85,2286,0.0,1.0
2025-08-18,5.67,6.339,5.502,6.339,3058,5.67,6.339,5.502,6.339,3058,0.0,1.0
2025-08-19,5.65,5.89,5.65,5.66,1261,5.65,5.89,5.65,5.66,1261,0.0,1.0
2025-08-20,6.095,6.2961,5.99,6.2961,3647,6.095,6.2961,5.99,6.2961,3647,0.0,1.0
2025-08-21,5.84,6.5,5.79,6.1,5989,5.84,6.5,5.79,6.1,5989,0.0,1.0
2025-08-22,5.75,6.31,5.7452,6.31,2622,5.75,6.31,5.7452,6.31,2622,0.0,1.0
2025-08-25,6.0,6.26,5.73,6.26,1051,6.0,6.26,5.73,6.26,1051,0.0,1.0
2025-08-26,6.14,6.14,5.63,5.64,571,6.14,6.14,5.63,5.64,571,0.0,1.0
2025-08-27,5.93,5.93,5.93,5.93,507,5.93,5.93,5.93,5.93,507,0.0,1.0
2025-08-28,5.93,5.93,5.93,5.93,832,5.93,5.93,5.93,5.93,832,0.0,1.0
2025-08-29,5.435,5.45,5.435,5.45,894,5.435,5.45,5.435,5.45,894,0.0,1.0
2025-09-02,5.8,5.95,5.3823,5.3823,2674,5.8,5.95,5.3823,5.3823,2674,0.0,1.0
2025-09-03,5.58,5.58,5.58,5.58,406,5.58,5.58,5.58,5.58,406,0.0,1.0
2025-09-04,5.69,6.2,5.69,5.8,1273,5.69,6.2,5.69,5.8,1273,0.0,1.0
2025-09-05,5.45,5.61,5.265,5.49,4090,5.45,5.61,5.265,5.49,4090,0.0,1.0
2025-09-08,5.11,5.2,5.11,5.2,895,5.11,5.2,5.11,5.2,895,0.0,1.0
2025-09-09,4.9996,5.6,4.75,4.75,8290,4.9996,5.6,4.75,4.75,8290,0.0,1.0
2025-09-10,4.11,5.77,4.11,5.26,27733,4.11,5.77,4.11,5.26,27733,0.0,1.0
2025-09-11,3.25,3.72,3.1572,3.54,74953,3.25,3.72,3.1572,3.54,74953,0.0,1.0
2025-09-12,3.2496,3.5,3.1043,3.29,17517,3.2496,3.5,3.1043,3.29,17517,0.0,1.0
2025-09-15,2.8499,3.31,2.77,3.31,65258,2.8499,3.31,2.77,3.31,65258,0.0,1.0
2025-09-16,2.46,2.63,2.35,2.5,43094,2.46,2.63,2.35,2.5,43094,0.0,1.0
2025-09-17,2.3807,2.52,2.35,2.4887,23117,2.3807,2.52,2.35,2.4887,23117,0.0,1.0
2025-09-18,2.83,2.83,2.4121,2.4121,31229,2.83,2.83,2.4121,2.4121,31229,0.0,1.0
2025-09-19,2.8328,2.99,2.65,2.74,17242,2.8328,2.99,2.65,2.74,17242,0.0,1.0
2025-09-22,2.7201,2.88,2.71,2.79,6153,2.7201,2.88,2.71,2.79,6153,0.0,1.0
2025-09-23,2.85,2.9973,2.7001,2.71,80738,2.85,2.9973,2.7001,2.71,80738,0.0,1.0
2025-09-24,2.51,2.7374,2.46,2.7256,10721,2.51,2.7374,2.46,2.7256,10721,0.0,1.0
2025-09-25,2.44,2.5591,2.41,2.42,5912,2.44,2.5591,2.41,2.42,5912,0.0,1.0
2025-09-26,2.5411,2.57,2.4952,2.57,3188,2.5411,2.57,2.4952,2.57,3188,0.0,1.0
2025-09-29,2.64,2.66,2.41,2.51,8605,2.64,2.66,2.41,2.51,8605,0.0,1.0
2025-09-30,2.575,2.74,2.575,2.695,2666,2.575,2.74,2.575,2.695,2666,0.0,1.0
2025-10-01,2.65,2.65,2.51,2.6249,2409,2.65,2.65,2.51,2.6249,2409,0.0,1.0
2025-10-02,2.64,2.64,2.5489,2.62,2576,2.64,2.64,2.5489,2.62,2576,0.0,1.0
2025-10-03,2.6471,2.66,2.55,2.65,3124,2.6471,2.66,2.55,2.65,3124,0.0,1.0
2025-10-06,2.64,2.64,2.5007,2.64,5361,2.64,2.64,2.5007,2.64,5361,0.0,1.0
2025-10-07,2.5809,2.5809,2.51,2.51,4763,2.5809,2.5809,2.51,2.51,4763,0.0,1.0
2025-10-08,2.4898,2.62,2.44,2.5,17116,2.4898,2.62,2.44,2.5,17116,0.0,1.0
2025-10-09,2.39,2.5471,2.38,2.4106,19131,2.39,2.5471,2.38,2.4106,19131,0.0,1.0
2025-10-10,2.37,2.42,2.36,2.41,6010,2.37,2.42,2.36,2.41,6010,0.0,1.0
2025-10-13,2.4,2.43,2.18,2.34,7651,2.4,2.43,2.18,2.34,7651,0.0,1.0
2025-10-14,2.385,2.48,2.31,2.4,8233,2.385,2.48,2.31,2.4,8233,0.0,1.0
2025-10-15,2.39,2.48,2.31,2.4199,3862,2.39,2.48,2.31,2.4199,3862,0.0,1.0
2025-10-16,2.47,2.6,2.395,2.4,10498,2.47,2.6,2.395,2.4,10498,0.0,1.0
2025-10-17,2.525,2.615,2.49,2.595,6720,2.525,2.615,2.49,2.595,6720,0.0,1.0
2025-10-20,2.5458,2.56,2.4815,2.4815,15843,2.5458,2.56,2.4815,2.4815,15843,0.0,1.0
2025-10-21,2.6007,2.61,2.52,2.55,63995,2.6007,2.61,2.52,2.55,63995,0.0,1.0
2025-10-22,2.6,2.73,2.48,2.73,15549,2.6,2.73,2.48,2.73,15549,0.0,1.0
2025-10-23,2.68,2.8031,2.573871,2.62,13080,2.68,2.8031,2.573871,2.62,13080,0.0,1.0
2025-10-24,2.82,2.8414,2.74,2.84,20310,2.82,2.8414,2.74,2.84,20310,0.0,1.0
2025-10-27,2.84,2.84,2.84,2.84,2104,2.84,2.84,2.84,2.84,2104,0.0,1.0
2025-10-28,2.77,2.77,2.67,2.71,7597,2.77,2.77,2.67,2.71,7597,0.0,1.0
2025-10-29,2.62,2.7,2.6,2.6462,2542,2.62,2.7,2.6,2.6462,2542,0.0,1.0
2025-10-30,2.62,2.72,2.6,2.69,4042,2.62,2.72,2.6,2.69,4042,0.0,1.0
2025-10-31,2.7,2.7088,2.59,2.61,2944,2.7,2.7088,2.59,2.61,2944,0.0,1.0
2025-11-03,2.7,2.7,2.6,2.68,6094,2.7,2.7,2.6,2.68,6094,0.0,1.0
2025-11-04,2.62,2.6401,2.52,2.6401,4462,2.62,2.6401,2.52,2.6401,4462,0.0,1.0
2025-11-05,2.53,2.59,2.53,2.58,4185,2.53,2.59,2.53,2.58,4185,0.0,1.0
2025-11-06,2.55,2.655,2.5,2.55,6528,2.55,2.655,2.5,2.55,6528,0.0,1.0
2025-11-07,2.3573,2.45,2.25,2.45,5901,2.3573,2.45,2.25,2.45,5901,0.0,1.0
2025-11-10,2.46,2.46,2.3,2.3,1068,2.46,2.46,2.3,2.3,1068,0.0,1.0
2025-11-11,2.46,2.46,2.46,2.46,209,2.46,2.46,2.46,2.46,209,0.0,1.0
2025-11-12,2.466963,2.47,2.0,2.45,11493,2.466963,2.47,2.0,2.45,11493,0.0,1.0
2025-11-13,2.29,2.47,2.25,2.4101,7458,2.29,2.47,2.25,2.4101,7458,0.0,1.0
2025-11-14,2.415,2.8,2.3,2.37,6253,2.415,2.8,2.3,2.37,6253,0.0,1.0
2025-11-17,2.45,2.48,2.24,2.48,7309,2.45,2.48,2.24,2.48,7309,0.0,1.0
2025-11-18,2.11,2.36,2.11,2.31,2947,2.11,2.36,2.11,2.31,2947,0.0,1.0
2025-11-19,1.71,2.35,1.71,2.35,15990,1.71,2.35,1.71,2.35,15990,0.0,1.0
2025-11-20,2.0,2.3,1.75,1.9402,21009,2.0,2.3,1.75,1.9402,21009,0.0,1.0
2025-11-21,1.88,2.1276,1.86,1.9,8186,1.88,2.1276,1.86,1.9,8186,0.0,1.0
2025-11-24,2.0,2.06,1.8,1.91,4958,2.0,2.06,1.8,1.91,4958,0.0,1.0
2025-11-25,2.0,2.0,2.0,2.0,2507,2.0,2.0,2.0,2.0,2507,0.0,1.0
2025-11-26,1.94,2.07,1.93,2.07,7930,1.94,2.07,1.93,2.07,7930,0.0,1.0