date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-30,12.85,12.919,11.56,12.3,64041,12.85,12.919,11.56,12.3,64041,0.0,1.0
2022-12-01,12.5,12.7642,12.4,12.52,6883,12.5,12.7642,12.4,12.52,6883,0.0,1.0
2022-12-02,12.65,12.74,12.4,12.4046,17507,12.65,12.74,12.4,12.4046,17507,0.0,1.0
2022-12-05,12.53,12.8,12.51,12.65,9601,12.53,12.8,12.51,12.65,9601,0.0,1.0
2022-12-06,12.71,12.84,12.1726,12.1726,13164,12.71,12.84,12.1726,12.1726,13164,0.0,1.0
2022-12-07,12.62,12.99,12.27,12.99,11057,12.62,12.99,12.27,12.99,11057,0.0,1.0
2022-12-08,12.5,12.7,12.32,12.7,3845,12.5,12.7,12.32,12.7,3845,0.0,1.0
2022-12-09,12.5,12.6023,12.5,12.5,2017,12.5,12.6023,12.5,12.5,2017,0.0,1.0
2022-12-12,12.5,12.65,12.4,12.42,35013,12.5,12.65,12.4,12.42,35013,0.0,1.0
2022-12-13,12.59,12.73,12.41,12.67,5199,12.59,12.73,12.41,12.67,5199,0.0,1.0
2022-12-14,12.51,12.75,12.42,12.75,8925,12.51,12.75,12.42,12.75,8925,0.0,1.0
2022-12-15,11.52,12.6,11.32,12.6,11735,11.52,12.6,11.32,12.6,11735,0.0,1.0
2022-12-16,11.99,12.5,11.51,11.85,18090,11.99,12.5,11.51,11.85,18090,0.0,1.0
2022-12-19,11.5,12.5,11.5,12.5,12683,11.5,12.5,11.5,12.5,12683,0.0,1.0
2022-12-20,11.51,12.388,11.5,11.51,7061,11.51,12.388,11.5,11.51,7061,0.0,1.0
2022-12-21,11.92,12.4184,11.52,11.85,16917,11.92,12.4184,11.52,11.85,16917,0.0,1.0
2022-12-22,11.35,11.7492,11.35,11.72,4188,11.35,11.7492,11.35,11.72,4188,0.0,1.0
2022-12-23,11.65,11.71,11.4,11.45,7155,11.65,11.71,11.4,11.45,7155,0.0,1.0
2022-12-27,11.5,11.62,11.5,11.62,870,11.5,11.62,11.5,11.62,870,0.0,1.0
2022-12-28,11.35,11.65,11.35,11.5,6267,11.35,11.65,11.35,11.5,6267,0.0,1.0
2022-12-29,12.0,12.02,11.35,11.35,5681,12.0,12.02,11.35,11.35,5681,0.0,1.0
2022-12-30,11.52,11.98,11.52,11.59,9503,11.52,11.98,11.52,11.59,9503,0.0,1.0
2023-01-03,11.57,12.18,11.52,11.95,6941,11.57,12.18,11.52,11.95,6941,0.0,1.0
2023-01-04,12.03,12.11,11.52,11.79,8936,12.03,12.11,11.52,11.79,8936,0.0,1.0
2023-01-05,11.61,12.2,11.61,12.03,806,11.61,12.2,11.61,12.03,806,0.0,1.0
2023-01-06,11.6,11.6,11.6,11.6,549,11.6,11.6,11.6,11.6,549,0.0,1.0
2023-01-09,11.55,12.0,11.51,11.6,4961,11.55,12.0,11.51,11.6,4961,0.0,1.0
2023-01-10,11.58,12.47,11.54,11.76,64816,11.58,12.47,11.54,11.76,64816,0.0,1.0
2023-01-11,12.27,12.27,11.8606,12.13,3557,12.27,12.27,11.8606,12.13,3557,0.0,1.0
2023-01-12,12.02,12.38,11.92,11.92,2009,12.02,12.38,11.92,11.92,2009,0.0,1.0
2023-01-13,12.42,12.5,12.0044,12.5,1115,12.42,12.5,12.0044,12.5,1115,0.0,1.0
2023-01-17,12.51,12.65,12.3464,12.3464,7845,12.51,12.65,12.3464,12.3464,7845,0.0,1.0
2023-01-18,12.79,13.03,12.4,13.02,7509,12.79,13.03,12.4,13.02,7509,0.0,1.0
2023-01-19,13.86,13.895,12.6527,12.6527,2083,13.86,13.895,12.6527,12.6527,2083,0.0,1.0
2023-01-20,14.13,15.39,13.51,13.98,12266,14.13,15.39,13.51,13.98,12266,0.0,1.0
2023-01-23,14.57,14.88,14.3,14.3,8128,14.57,14.88,14.3,14.3,8128,0.0,1.0
2023-01-24,14.27,14.87,13.78,14.87,6811,14.27,14.87,13.78,14.87,6811,0.0,1.0
2023-01-25,14.7,14.7,13.9999,13.9999,2110,14.7,14.7,13.9999,13.9999,2110,0.0,1.0
2023-01-26,14.29,14.72,13.1101,14.72,3587,14.29,14.72,13.1101,14.72,3587,0.0,1.0
2023-01-27,14.53,14.59,14.53,14.54,1440,14.53,14.59,14.53,14.54,1440,0.0,1.0
2023-01-30,14.43,15.0,14.22,14.4,2615,14.43,15.0,14.22,14.4,2615,0.0,1.0
2023-01-31,16.2,17.97,14.22,14.94,11247,16.2,17.97,14.22,14.94,11247,0.0,1.0
2023-02-01,16.4,18.96,16.19,18.9,21738,16.4,18.96,16.19,18.9,21738,0.0,1.0
2023-02-02,17.8,19.08,16.22,16.22,20479,17.8,19.08,16.22,16.22,20479,0.0,1.0
2023-02-03,19.05,19.73,16.2201,17.8,20796,19.05,19.73,16.2201,17.8,20796,0.0,1.0
2023-02-06,20.78,25.47,19.0886,20.0,61991,20.78,25.47,19.0886,20.0,61991,0.0,1.0
2023-02-07,22.13,23.66,19.7939,20.89,45883,22.13,23.66,19.7939,20.89,45883,0.0,1.0
2023-02-08,22.55,23.0,20.5257,22.35,92118,22.55,23.0,20.5257,22.35,92118,0.0,1.0
2023-02-09,22.22,22.55,20.965,22.43,28942,22.22,22.55,20.965,22.43,28942,0.0,1.0
2023-02-10,21.96,22.75,21.53,22.0,16529,21.96,22.75,21.53,22.0,16529,0.0,1.0
2023-02-13,22.9,23.0,20.61,21.355,30069,22.9,23.0,20.61,21.355,30069,0.0,1.0
2023-02-14,23.2,23.745,21.51,22.9,107732,23.2,23.745,21.51,22.9,107732,0.0,1.0
2023-02-15,22.5,23.9999,21.61,23.1,59544,22.5,23.9999,21.61,23.1,59544,0.0,1.0
2023-02-16,23.0,23.33,22.11,22.11,56606,23.0,23.33,22.11,22.11,56606,0.0,1.0
2023-02-17,21.59,23.99,20.91,22.55,46044,21.59,23.99,20.91,22.55,46044,0.0,1.0
2023-02-21,18.32,21.6,18.305,21.19,26354,18.32,21.6,18.305,21.19,26354,0.0,1.0
2023-02-22,15.15,17.55,13.595,17.55,54783,15.15,17.55,13.595,17.55,54783,0.0,1.0
2023-02-23,14.81,16.0,14.21,15.44,76546,14.81,16.0,14.21,15.44,76546,0.0,1.0
2023-02-24,15.33,15.9,13.465,14.9,53957,15.33,15.9,13.465,14.9,53957,0.0,1.0
2023-02-27,19.0,19.87,16.0,16.0,100255,19.0,19.87,16.0,16.0,100255,0.0,1.0
2023-02-28,20.32,21.0,18.8,19.4,35883,20.32,21.0,18.8,19.4,35883,0.0,1.0
2023-03-01,20.63,21.375,19.72,20.42,49759,20.63,21.375,19.72,20.42,49759,0.0,1.0
2023-03-02,20.5,22.0,19.42,20.11,49481,20.5,22.0,19.42,20.11,49481,0.0,1.0
2023-03-03,21.0,21.5,18.8982,20.2,44066,21.0,21.5,18.8982,20.2,44066,0.0,1.0
2023-03-06,20.64,21.46,20.08,21.34,72886,20.64,21.46,20.08,21.34,72886,0.0,1.0
2023-03-07,21.95,22.83,20.08,21.07,85092,21.95,22.83,20.08,21.07,85092,0.0,1.0
2023-03-08,21.93,22.745,21.02,21.765,89346,21.93,22.745,21.02,21.765,89346,0.0,1.0
2023-03-09,21.34,22.55,21.21,21.59,80346,21.34,22.55,21.21,21.59,80346,0.0,1.0
2023-03-10,20.04,22.1,19.695,20.94,108347,20.04,22.1,19.695,20.94,108347,0.0,1.0
2023-03-13,21.07,21.38,19.32,19.32,95536,21.07,21.38,19.32,19.32,95536,0.0,1.0
2023-03-14,21.13,22.33,20.05,21.07,96020,21.13,22.33,20.05,21.07,96020,0.0,1.0
2023-03-15,20.3,22.7,18.7,21.12,168651,20.3,22.7,18.7,21.12,168651,0.0,1.0
2023-03-16,20.38,20.44,19.5,19.5,108286,20.38,20.44,19.5,19.5,108286,0.0,1.0
2023-03-17,20.0,23.1568,19.59,20.55,1664938,20.0,23.1568,19.59,20.55,1664938,0.0,1.0
2023-03-20,11.61,20.07,11.25,19.77,203519,11.61,20.07,11.25,19.77,203519,0.0,1.0
2023-03-21,12.06,12.14,11.51,11.76,280335,12.06,12.14,11.51,11.76,280335,0.0,1.0
2023-03-22,12.13,12.59,11.63,11.63,53249,12.13,12.59,11.63,11.63,53249,0.0,1.0
2023-03-23,13.09,13.2,12.0,12.04,54749,13.09,13.2,12.0,12.04,54749,0.0,1.0
2023-03-24,13.02,13.3912,12.53,12.75,49039,13.02,13.3912,12.53,12.75,49039,0.0,1.0
2023-03-27,13.65,13.99,12.6001,13.03,28530,13.65,13.99,12.6001,13.03,28530,0.0,1.0
2023-03-28,13.4,14.3699,13.37,13.7,19667,13.4,14.3699,13.37,13.7,19667,0.0,1.0
2023-03-29,12.71,13.7466,12.57,13.28,20889,12.71,13.7466,12.57,13.28,20889,0.0,1.0
2023-03-30,13.79,14.08,12.46,12.76,40298,13.79,14.08,12.46,12.76,40298,0.0,1.0
2023-03-31,12.69,14.39,12.31,14.05,51872,12.69,14.39,12.31,14.05,51872,0.0,1.0
2023-04-03,11.85,12.94,11.34,12.94,45067,11.85,12.94,11.34,12.94,45067,0.0,1.0
2023-04-04,11.67,11.76,11.4315,11.52,28121,11.67,11.76,11.4315,11.52,28121,0.0,1.0
2023-04-05,10.34,11.67,10.3001,11.22,32805,10.34,11.67,10.3001,11.22,32805,0.0,1.0
2023-04-06,8.79,10.28,8.665,10.28,29554,8.79,10.28,8.665,10.28,29554,0.0,1.0
2023-04-10,9.5,9.745,8.81,8.81,38135,9.5,9.745,8.81,8.81,38135,0.0,1.0
2023-04-11,9.93,10.3285,8.9346,9.27,27437,9.93,10.3285,8.9346,9.27,27437,0.0,1.0
2023-04-12,9.37,10.1,8.86,10.07,27703,9.37,10.1,8.86,10.07,27703,0.0,1.0
2023-04-13,9.56,9.9,9.22,9.54,18352,9.56,9.9,9.22,9.54,18352,0.0,1.0
2023-04-14,8.38,9.47,8.06,9.44,113883,8.38,9.47,8.06,9.44,113883,0.0,1.0
2023-04-17,8.84,8.91,8.52,8.7,15328,8.84,8.91,8.52,8.7,15328,0.0,1.0
2023-04-18,9.07,9.4,8.83,8.88,18774,9.07,9.4,8.83,8.88,18774,0.0,1.0
2023-04-19,10.34,10.56,9.06,9.06,23151,10.34,10.56,9.06,9.06,23151,0.0,1.0
2023-04-20,11.46,11.635,10.17,10.43,38398,11.46,11.635,10.17,10.43,38398,0.0,1.0
2023-04-21,11.74,11.74,10.9,11.5,20088,11.74,11.74,10.9,11.5,20088,0.0,1.0
2023-04-24,12.12,12.22,11.01,11.72,18061,12.12,12.22,11.01,11.72,18061,0.0,1.0
2023-04-25,12.3,12.57,11.87,12.11,18278,12.3,12.57,11.87,12.11,18278,0.0,1.0
2023-04-26,12.52,12.53,11.46,12.13,24627,12.52,12.53,11.46,12.13,24627,0.0,1.0
2023-04-27,12.3,12.51,12.13,12.5,17859,12.3,12.51,12.13,12.5,17859,0.0,1.0
2023-04-28,12.31,12.38,11.67,12.21,13906,12.31,12.38,11.67,12.21,13906,0.0,1.0
2023-05-01,12.42,13.11,11.96,12.41,45148,12.42,13.11,11.96,12.41,45148,0.0,1.0
2023-05-02,12.55,13.08,12.36,12.62,27199,12.55,13.08,12.36,12.62,27199,0.0,1.0
2023-05-03,12.6,13.34,12.5005,13.19,21425,12.6,13.34,12.5005,13.19,21425,0.0,1.0
2023-05-04,11.31,12.75,11.13,12.69,16200,11.31,12.75,11.13,12.69,16200,0.0,1.0
2023-05-05,12.53,12.705,10.66,10.66,13366,12.53,12.705,10.66,10.66,13366,0.0,1.0
2023-05-08,12.71,13.15,12.38,12.86,26921,12.71,13.15,12.38,12.86,26921,0.0,1.0
2023-05-09,13.57,13.57,12.32,13.33,22776,13.57,13.57,12.32,13.33,22776,0.0,1.0
2023-05-10,13.0,14.12,12.89,14.12,26026,13.0,14.12,12.89,14.12,26026,0.0,1.0
2023-05-11,13.59,13.91,13.04,13.04,19885,13.59,13.91,13.04,13.04,19885,0.0,1.0
2023-05-12,13.45,13.99,13.29,13.99,35080,13.45,13.99,13.29,13.99,35080,0.0,1.0
2023-05-15,14.09,14.29,12.4137,13.27,48728,14.09,14.29,12.4137,13.27,48728,0.0,1.0
2023-05-16,13.89,14.3,13.7,14.16,43190,13.89,14.3,13.7,14.16,43190,0.0,1.0
2023-05-17,13.5,14.22,12.88,14.22,19850,13.5,14.22,12.88,14.22,19850,0.0,1.0
2023-05-18,13.2,13.895,13.2,13.775,12928,13.2,13.895,13.2,13.775,12928,0.0,1.0
2023-05-19,12.82,13.9149,12.53,13.6,16618,12.82,13.9149,12.53,13.6,16618,0.0,1.0
2023-05-22,12.86,13.11,12.17,12.3038,43415,12.86,13.11,12.17,12.3038,43415,0.0,1.0
2023-05-23,12.21,13.09,12.0,12.55,25444,12.21,13.09,12.0,12.55,25444,0.0,1.0
2023-05-24,12.34,12.41,11.96,12.29,10639,12.34,12.41,11.96,12.29,10639,0.0,1.0
2023-05-25,12.5,12.73,12.39,12.39,19682,12.5,12.73,12.39,12.39,19682,0.0,1.0
2023-05-26,12.55,12.69,12.3,12.3,13290,12.55,12.69,12.3,12.3,13290,0.0,1.0
2023-05-30,12.5,12.86,11.72,12.86,15104,12.5,12.86,11.72,12.86,15104,0.0,1.0
2023-05-31,11.78,12.7,11.75,12.26,19835,11.78,12.7,11.75,12.26,19835,0.0,1.0
2023-06-01,12.42,12.68,11.9,11.98,14207,12.42,12.68,11.9,11.98,14207,0.0,1.0
2023-06-02,12.37,12.6,11.93,12.56,25251,12.37,12.6,11.93,12.56,25251,0.0,1.0
2023-06-05,12.28,12.65,12.11,12.2,17393,12.28,12.65,12.11,12.2,17393,0.0,1.0
2023-06-06,12.49,12.77,12.25,12.31,41422,12.49,12.77,12.25,12.31,41422,0.0,1.0
2023-06-07,12.47,12.84,12.355,12.48,32912,12.47,12.84,12.355,12.48,32912,0.0,1.0
2023-06-08,12.31,12.95,12.1,12.48,17878,12.31,12.95,12.1,12.48,17878,0.0,1.0
2023-06-09,12.5,12.695,12.11,12.5,20648,12.5,12.695,12.11,12.5,20648,0.0,1.0
2023-06-12,12.27,12.675,12.16,12.44,26632,12.27,12.675,12.16,12.44,26632,0.0,1.0
2023-06-13,12.14,12.55,12.14,12.51,42422,12.14,12.55,12.14,12.51,42422,0.0,1.0
2023-06-14,11.77,12.47,11.76,12.01,25026,11.77,12.47,11.76,12.01,25026,0.0,1.0
2023-06-15,11.95,12.555,11.75,12.41,41732,11.95,12.555,11.75,12.41,41732,0.0,1.0
2023-06-16,12.5,12.6975,11.99,12.17,94962,12.5,12.6975,11.99,12.17,94962,0.0,1.0
2023-06-20,12.84,13.16,11.5001,12.4,58894,12.84,13.16,11.5001,12.4,58894,0.0,1.0
2023-06-21,13.33,14.03,12.6,12.85,55712,13.33,14.03,12.6,12.85,55712,0.0,1.0
2023-06-22,12.88,13.44,12.7,13.22,11162,12.88,13.44,12.7,13.22,11162,0.0,1.0
2023-06-23,13.65,13.83,12.77,13.0,285558,13.65,13.83,12.77,13.0,285558,0.0,1.0
2023-06-26,13.07,13.9396,12.7801,13.64,16907,13.07,13.9396,12.7801,13.64,16907,0.0,1.0
2023-06-27,13.08,13.21,12.76,12.77,11755,13.08,13.21,12.76,12.77,11755,0.0,1.0
2023-06-28,13.42,13.6,12.8,12.87,18543,13.42,13.6,12.8,12.87,18543,0.0,1.0
2023-06-29,13.32,13.45,13.16,13.38,10446,13.32,13.45,13.16,13.38,10446,0.0,1.0
2023-06-30,12.96,13.4475,12.765,13.415,14537,12.96,13.4475,12.765,13.415,14537,0.0,1.0
2023-07-03,13.15,13.4025,12.84,12.85,2371,13.15,13.4025,12.84,12.85,2371,0.0,1.0
2023-07-05,12.3,13.34,12.1101,13.14,15070,12.3,13.34,12.1101,13.14,15070,0.0,1.0
2023-07-06,11.655,12.55,10.28,12.55,17785,11.655,12.55,10.28,12.55,17785,0.0,1.0
2023-07-07,11.44,12.52,11.2,11.39,18572,11.44,12.52,11.2,11.39,18572,0.0,1.0
2023-07-10,11.64,12.15,11.6,11.9,6990,11.64,12.15,11.6,11.9,6990,0.0,1.0
2023-07-11,12.01,12.6,11.54,11.67,20305,12.01,12.6,11.54,11.67,20305,0.0,1.0
2023-07-12,12.22,12.6,12.06,12.1,12104,12.22,12.6,12.06,12.1,12104,0.0,1.0
2023-07-13,12.24,12.51,12.13,12.34,6256,12.24,12.51,12.13,12.34,6256,0.0,1.0
2023-07-14,12.41,12.89,12.18,12.18,6957,12.41,12.89,12.18,12.18,6957,0.0,1.0
2023-07-17,12.37,12.9216,12.34,12.6,64318,12.37,12.9216,12.34,12.6,64318,0.0,1.0
2023-07-18,13.09,13.13,12.05,12.28,50785,13.09,13.13,12.05,12.28,50785,0.0,1.0
2023-07-19,13.17,13.5,12.575,12.89,11203,13.17,13.5,12.575,12.89,11203,0.0,1.0
2023-07-20,13.05,13.17,12.655,12.655,10459,13.05,13.17,12.655,12.655,10459,0.0,1.0
2023-07-21,12.8,13.03,12.72,12.89,14869,12.8,13.03,12.72,12.89,14869,0.0,1.0
2023-07-24,12.36,12.87,12.02,12.77,6821,12.36,12.87,12.02,12.77,6821,0.0,1.0
2023-07-25,12.54,13.0999,12.54,13.0,6217,12.54,13.0999,12.54,13.0,6217,0.0,1.0
2023-07-26,12.47,12.8992,12.13,12.54,4750,12.47,12.8992,12.13,12.54,4750,0.0,1.0
2023-07-27,12.28,12.57,12.0206,12.54,8326,12.28,12.57,12.0206,12.54,8326,0.0,1.0
2023-07-28,12.49,13.2,12.3,12.34,9802,12.49,13.2,12.3,12.34,9802,0.0,1.0
2023-07-31,12.44,12.72,12.15,12.72,6349,12.44,12.72,12.15,12.72,6349,0.0,1.0
2023-08-01,12.46,12.57,11.2901,12.29,7467,12.46,12.57,11.2901,12.29,7467,0.0,1.0
2023-08-02,11.98,12.6,11.9001,12.6,6400,11.98,12.6,11.9001,12.6,6400,0.0,1.0
2023-08-03,11.8,12.495,11.8,12.22,10335,11.8,12.495,11.8,12.22,10335,0.0,1.0
2023-08-04,11.75,12.2096,11.52,11.52,4586,11.75,12.2096,11.52,11.52,4586,0.0,1.0
2023-08-07,12.09,12.1,11.5958,11.6,12741,12.09,12.1,11.5958,11.6,12741,0.0,1.0
2023-08-08,11.86,12.6,11.6,12.6,8016,11.86,12.6,11.6,12.6,8016,0.0,1.0
2023-08-09,11.92,11.97,11.27,11.52,48329,11.92,11.97,11.27,11.52,48329,0.0,1.0
2023-08-10,11.6,11.73,11.22,11.73,13066,11.6,11.73,11.22,11.73,13066,0.0,1.0
2023-08-11,12.39,12.89,11.6,11.6,20092,12.39,12.89,11.6,11.6,20092,0.0,1.0
2023-08-14,12.01,12.475,12.01,12.1,5781,12.01,12.475,12.01,12.1,5781,0.0,1.0
2023-08-15,11.72,12.7,11.4601,11.96,8252,11.72,12.7,11.4601,11.96,8252,0.0,1.0
2023-08-16,11.26,12.12,11.26,11.6,23047,11.26,12.12,11.26,11.6,23047,0.0,1.0
2023-08-17,11.04,11.77,11.025,11.35,11282,11.04,11.77,11.025,11.35,11282,0.0,1.0
2023-08-18,11.13,11.3,11.0,11.04,10381,11.13,11.3,11.0,11.04,10381,0.0,1.0
2023-08-21,11.11,11.67,10.59,11.04,6860,11.11,11.67,10.59,11.04,6860,0.0,1.0
2023-08-22,11.24,11.895,11.165,11.38,9228,11.24,11.895,11.165,11.38,9228,0.0,1.0
2023-08-23,11.5,11.63,11.475,11.51,5424,11.5,11.63,11.475,11.51,5424,0.0,1.0
2023-08-24,11.82,12.21,11.6,11.6,7319,11.82,12.21,11.6,11.6,7319,0.0,1.0
2023-08-25,12.0,12.39,11.84,12.3321,4336,12.0,12.39,11.84,12.3321,4336,0.0,1.0
2023-08-28,11.74,12.05,11.74,11.85,6513,11.74,12.05,11.74,11.85,6513,0.0,1.0
2023-08-29,11.95,12.24,11.62,11.62,7368,11.95,12.24,11.62,11.62,7368,0.0,1.0
2023-08-30,11.84,12.025,11.8301,11.8301,3820,11.84,12.025,11.8301,11.8301,3820,0.0,1.0
2023-08-31,11.72,12.0,11.63,11.77,11679,11.72,12.0,11.63,11.77,11679,0.0,1.0
2023-09-01,11.71,12.14,11.62,11.62,7576,11.71,12.14,11.62,11.62,7576,0.0,1.0
2023-09-05,12.1,12.52,11.71,11.71,11350,12.1,12.52,11.71,11.71,11350,0.0,1.0
2023-09-06,11.9,12.1,11.75,12.09,8088,11.9,12.1,11.75,12.09,8088,0.0,1.0
2023-09-07,11.7,12.09,11.7,11.93,14889,11.7,12.09,11.7,11.93,14889,0.0,1.0
2023-09-08,11.5,11.75,11.4106,11.66,35256,11.5,11.75,11.4106,11.66,35256,0.0,1.0
2023-09-11,11.59,11.75,11.33,11.48,12153,11.59,11.75,11.33,11.48,12153,0.0,1.0
2023-09-12,11.03,11.49,11.0,11.49,15580,11.03,11.49,11.0,11.49,15580,0.0,1.0
2023-09-13,10.99,11.1894,10.94,11.06,16870,10.99,11.1894,10.94,11.06,16870,0.0,1.0
2023-09-14,10.99,10.99,10.76,10.99,11305,10.99,10.99,10.76,10.99,11305,0.0,1.0
2023-09-15,10.55,11.0,10.52,11.0,52314,10.55,11.0,10.52,11.0,52314,0.0,1.0
2023-09-18,10.06,10.5,9.85,10.01,14912,10.06,10.5,9.85,10.01,14912,0.0,1.0
2023-09-19,9.95,9.95,9.728,9.91,6472,9.95,9.95,9.728,9.91,6472,0.0,1.0
2023-09-20,9.57,9.86,9.57,9.86,2330,9.57,9.86,9.57,9.86,2330,0.0,1.0
2023-09-21,9.47,9.5,9.0201,9.33,4338,9.47,9.5,9.0201,9.33,4338,0.0,1.0
2023-09-22,9.35,9.37,9.19,9.37,4177,9.35,9.37,9.19,9.37,4177,0.0,1.0
2023-09-25,9.16,9.98,9.08,9.08,7006,9.16,9.98,9.08,9.08,7006,0.0,1.0
2023-09-26,8.95,9.14,8.8119,9.14,4684,8.95,9.14,8.8119,9.14,4684,0.0,1.0
2023-09-27,9.84,10.53,9.17,9.3482,11121,9.84,10.53,9.17,9.3482,11121,0.0,1.0
2023-09-28,9.9,10.07,9.75,10.0,5552,9.9,10.07,9.75,10.0,5552,0.0,1.0
2023-09-29,9.56,9.79,9.55,9.79,7153,9.56,9.79,9.55,9.79,7153,0.0,1.0
2023-10-02,9.0,9.4,8.93,9.4,6988,9.0,9.4,8.93,9.4,6988,0.0,1.0
2023-10-03,8.6,8.79,8.5001,8.75,4456,8.6,8.79,8.5001,8.75,4456,0.0,1.0
2023-10-04,7.66,8.3501,6.94,8.3501,31511,7.66,8.3501,6.94,8.3501,31511,0.0,1.0
2023-10-05,7.32,8.4994,6.99,8.44,44063,7.32,8.4994,6.99,8.44,44063,0.0,1.0
2023-10-06,7.25,7.8,7.0107,7.5,31999,7.25,7.8,7.0107,7.5,31999,0.0,1.0
2023-10-09,6.84,7.24,6.5,7.07,18576,6.84,7.24,6.5,7.07,18576,0.0,1.0
2023-10-10,6.875,7.3,6.6,6.9601,20424,6.875,7.3,6.6,6.9601,20424,0.0,1.0
2023-10-11,6.73,7.33,6.64,6.76,19891,6.73,7.33,6.64,6.76,19891,0.0,1.0
2023-10-12,6.24,6.5,6.11,6.5,11265,6.24,6.5,6.11,6.5,11265,0.0,1.0
2023-10-13,6.06,6.35,6.02,6.35,14008,6.06,6.35,6.02,6.35,14008,0.0,1.0
2023-10-16,5.76,6.345,5.55,5.98,30910,5.76,6.345,5.55,5.98,30910,0.0,1.0
2023-10-17,5.48,5.96,5.06,5.91,36177,5.48,5.96,5.06,5.91,36177,0.0,1.0
2023-10-18,5.46,5.63,5.17,5.4406,27226,5.46,5.63,5.17,5.4406,27226,0.0,1.0
2023-10-19,5.42,5.6,5.38,5.54,12016,5.42,5.6,5.38,5.54,12016,0.0,1.0
2023-10-20,5.54,5.63,5.4,5.45,17464,5.54,5.63,5.4,5.45,17464,0.0,1.0
2023-10-23,5.42,5.55,5.42,5.55,15220,5.42,5.55,5.42,5.55,15220,0.0,1.0
2023-10-24,5.42,5.65,5.09,5.53,31781,5.42,5.65,5.09,5.53,31781,0.0,1.0
2023-10-25,5.35,5.425,5.32,5.4,34866,5.35,5.425,5.32,5.4,34866,0.0,1.0
2023-10-26,5.07,5.38,4.987,5.3,39473,5.07,5.38,4.987,5.3,39473,0.0,1.0
2023-10-27,5.02,5.401,4.9605,5.4,20790,5.02,5.401,4.9605,5.4,20790,0.0,1.0
2023-10-30,5.19,5.33,5.0,5.06,11893,5.19,5.33,5.0,5.06,11893,0.0,1.0
2023-10-31,5.24,5.3,5.1,5.26,13079,5.24,5.3,5.1,5.26,13079,0.0,1.0
2023-11-01,5.08,5.5,5.08,5.3,14267,5.08,5.5,5.08,5.3,14267,0.0,1.0
2023-11-02,5.38,5.54,5.15,5.29,14130,5.38,5.54,5.15,5.29,14130,0.0,1.0
2023-11-03,5.75,6.25,5.283,5.57,33926,5.75,6.25,5.283,5.57,33926,0.0,1.0
2023-11-06,5.68,5.95,5.66,5.78,24476,5.68,5.95,5.66,5.78,24476,0.0,1.0
2023-11-07,5.75,5.85,5.62,5.69,14328,5.75,5.85,5.62,5.69,14328,0.0,1.0
2023-11-08,5.68,5.977,5.65,5.88,18738,5.68,5.977,5.65,5.88,18738,0.0,1.0
2023-11-09,4.59,5.46,4.54,5.46,16605,4.59,5.46,4.54,5.46,16605,0.0,1.0
2023-11-10,4.375,5.1662,4.105,4.79,26297,4.375,5.1662,4.105,4.79,26297,0.0,1.0
2023-11-13,4.56,5.0,4.375,4.46,39988,4.56,5.0,4.375,4.46,39988,0.0,1.0
2023-11-14,5.08,5.41,4.545,4.85,47429,5.08,5.41,4.545,4.85,47429,0.0,1.0
2023-11-15,5.19,5.48,4.76,5.0,35837,5.19,5.48,4.76,5.0,35837,0.0,1.0
2023-11-16,4.44,5.67,4.42,5.67,34991,4.44,5.67,4.42,5.67,34991,0.0,1.0
2023-11-17,3.89,4.47,3.89,4.44,43221,3.89,4.47,3.89,4.44,43221,0.0,1.0
2023-11-20,3.99,4.36,3.61,4.1,44549,3.99,4.36,3.61,4.1,44549,0.0,1.0
2023-11-21,3.63,4.1105,3.4113,3.89,24414,3.63,4.1105,3.4113,3.89,24414,0.0,1.0
2023-11-22,3.65,3.76,3.52,3.63,14393,3.65,3.76,3.52,3.63,14393,0.0,1.0
2023-11-24,3.84,3.84,3.61,3.65,8380,3.84,3.84,3.61,3.65,8380,0.0,1.0
2023-11-27,3.82,3.92,3.71,3.75,9934,3.82,3.92,3.71,3.75,9934,0.0,1.0
2023-11-28,3.88,4.25,3.6475,3.95,21871,3.88,4.25,3.6475,3.95,21871,0.0,1.0
2023-11-29,4.03,4.25,3.6588,4.071,18018,4.03,4.25,3.6588,4.071,18018,0.0,1.0
2023-11-30,4.05,4.17,3.855,4.155,14803,4.05,4.17,3.855,4.155,14803,0.0,1.0
2023-12-01,4.41,4.82,4.09,4.28,33340,4.41,4.82,4.09,4.28,33340,0.0,1.0
2023-12-04,5.24,5.24,4.295,4.59,66589,5.24,5.24,4.295,4.59,66589,0.0,1.0
2023-12-05,5.39,6.36,5.29,5.4,42335,5.39,6.36,5.29,5.4,42335,0.0,1.0
2023-12-06,5.55,5.95,5.22,5.39,81341,5.55,5.95,5.22,5.39,81341,0.0,1.0
2023-12-07,5.39,5.88,5.215,5.5,38743,5.39,5.88,5.215,5.5,38743,0.0,1.0
2023-12-08,5.03,5.415,4.82,5.31,22205,5.03,5.415,4.82,5.31,22205,0.0,1.0
2023-12-11,4.88,5.395,4.68,5.07,27078,4.88,5.395,4.68,5.07,27078,0.0,1.0
2023-12-12,4.99,5.19,4.57,4.83,33416,4.99,5.19,4.57,4.83,33416,0.0,1.0
2023-12-13,5.2,5.29,4.7,4.78,38944,5.2,5.29,4.7,4.78,38944,0.0,1.0
2023-12-14,5.01,5.56,4.87,5.4,86872,5.01,5.56,4.87,5.4,86872,0.0,1.0
2023-12-15,4.59,5.19,4.59,5.08,64720,4.59,5.19,4.59,5.08,64720,0.0,1.0
2023-12-18,4.56,4.6614,4.15,4.64,42705,4.56,4.6614,4.15,4.64,42705,0.0,1.0
2023-12-19,4.69,4.73,4.42,4.69,22839,4.69,4.73,4.42,4.69,22839,0.0,1.0
2023-12-20,4.76,4.865,4.48,4.71,44629,4.76,4.865,4.48,4.71,44629,0.0,1.0
2023-12-21,4.87,5.1081,4.5,5.1081,21947,4.87,5.1081,4.5,5.1081,21947,0.0,1.0
2023-12-22,4.99,5.19,4.8,4.95,40008,4.99,5.19,4.8,4.95,40008,0.0,1.0
2023-12-26,5.0,5.15,4.76,4.91,28414,5.0,5.15,4.76,4.91,28414,0.0,1.0
2023-12-27,5.01,5.09,4.91,5.0,21736,5.01,5.09,4.91,5.0,21736,0.0,1.0
2023-12-28,4.98,5.05,4.93,5.0,16491,4.98,5.05,4.93,5.0,16491,0.0,1.0
2023-12-29,4.92,5.05,4.89,4.98,22098,4.92,5.05,4.89,4.98,22098,0.0,1.0
2024-01-02,5.01,5.25,4.81,4.89,149212,5.01,5.25,4.81,4.89,149212,0.0,1.0
2024-01-03,4.98,5.31,4.89,5.2,33768,4.98,5.31,4.89,5.2,33768,0.0,1.0
2024-01-04,4.65,5.08,4.58,5.08,59645,4.65,5.08,4.58,5.08,59645,0.0,1.0
2024-01-05,4.56,4.7299,4.41,4.66,44357,4.56,4.7299,4.41,4.66,44357,0.0,1.0
2024-01-08,4.2,4.78,3.99,4.55,133111,4.2,4.78,3.99,4.55,133111,0.0,1.0
2024-01-09,4.57,5.03,4.03,4.19,67914,4.57,5.03,4.03,4.19,67914,0.0,1.0
2024-01-10,4.63,4.63,4.37,4.51,14556,4.63,4.63,4.37,4.51,14556,0.0,1.0
2024-01-11,4.82,5.23,4.35,4.5801,153874,4.82,5.23,4.35,4.5801,153874,0.0,1.0
2024-01-12,4.79,4.91,4.5232,4.73,34781,4.79,4.91,4.5232,4.73,34781,0.0,1.0
2024-01-16,4.44,4.97,4.36,4.81,32025,4.44,4.97,4.36,4.81,32025,0.0,1.0
2024-01-17,4.35,4.69,4.25,4.4,60144,4.35,4.69,4.25,4.4,60144,0.0,1.0
2024-01-18,4.35,4.65,4.14,4.41,26680,4.35,4.65,4.14,4.41,26680,0.0,1.0
2024-01-19,4.35,4.63,4.14,4.38,11985,4.35,4.63,4.14,4.38,11985,0.0,1.0
2024-01-22,4.48,4.5,4.1343,4.35,29205,4.48,4.5,4.1343,4.35,29205,0.0,1.0
2024-01-23,4.25,4.855,4.18,4.57,22837,4.25,4.855,4.18,4.57,22837,0.0,1.0
2024-01-24,4.03,4.4599,4.0,4.27,27814,4.03,4.4599,4.0,4.27,27814,0.0,1.0
2024-01-25,4.05,4.19,3.7501,3.98,31564,4.05,4.19,3.7501,3.98,31564,0.0,1.0
2024-01-26,3.82,4.14,3.78,3.99,62203,3.82,4.14,3.78,3.99,62203,0.0,1.0
2024-01-29,3.85,3.9591,3.73,3.9591,51397,3.85,3.9591,3.73,3.9591,51397,0.0,1.0
2024-01-30,3.7,3.91,3.46,3.8,56719,3.7,3.91,3.46,3.8,56719,0.0,1.0
2024-01-31,3.65,3.85,3.59,3.7,34660,3.65,3.85,3.59,3.7,34660,0.0,1.0
2024-02-01,3.86,4.08,3.61,3.7,37408,3.86,4.08,3.61,3.7,37408,0.0,1.0
2024-02-02,3.82,3.9,3.7,3.73,18164,3.82,3.9,3.7,3.73,18164,0.0,1.0
2024-02-05,3.68,3.8,3.55,3.8,20588,3.68,3.8,3.55,3.8,20588,0.0,1.0
2024-02-06,3.77,3.77,3.56,3.64,23113,3.77,3.77,3.56,3.64,23113,0.0,1.0
2024-02-07,3.65,3.98,3.65,3.76,21468,3.65,3.98,3.65,3.76,21468,0.0,1.0
2024-02-08,3.54,3.86,3.36,3.86,288814,3.54,3.86,3.36,3.86,288814,0.0,1.0
2024-02-09,3.63,3.84,3.53,3.53,44985,3.63,3.84,3.53,3.53,44985,0.0,1.0
2024-02-12,3.5,3.9,3.44,3.74,158965,3.5,3.9,3.44,3.74,158965,0.0,1.0
2024-02-13,3.64,3.65,3.19,3.4,193129,3.64,3.65,3.19,3.4,193129,0.0,1.0
2024-02-14,3.4,3.72,3.37,3.61,137180,3.4,3.72,3.37,3.61,137180,0.0,1.0
2024-02-15,4.0,4.22,3.34,3.42,111795,4.0,4.22,3.34,3.42,111795,0.0,1.0
2024-02-16,3.94,4.11,3.7803,4.0,91510,3.94,4.11,3.7803,4.0,91510,0.0,1.0
2024-02-20,3.76,4.06,3.45,3.96,90361,3.76,4.06,3.45,3.96,90361,0.0,1.0
2024-02-21,3.8,3.993,3.7101,3.8,79351,3.8,3.993,3.7101,3.8,79351,0.0,1.0
2024-02-22,3.82,3.9899,3.75,3.81,40115,3.82,3.9899,3.75,3.81,40115,0.0,1.0
2024-02-23,3.89,3.96,3.81,3.83,43760,3.89,3.96,3.81,3.83,43760,0.0,1.0
2024-02-26,4.26,4.4,3.8317,3.86,53410,4.26,4.4,3.8317,3.86,53410,0.0,1.0
2024-02-27,5.2,5.46,4.26,4.27,149701,5.2,5.46,4.26,4.27,149701,0.0,1.0
2024-02-28,4.47,5.305,4.4,5.17,47083,4.47,5.305,4.4,5.17,47083,0.0,1.0
2024-02-29,4.86,5.126,4.31,4.52,60015,4.86,5.126,4.31,4.52,60015,0.0,1.0
2024-03-01,5.7,5.94,5.21,5.44,169493,5.7,5.94,5.21,5.44,169493,0.0,1.0
2024-03-04,5.05,5.9157,5.04,5.63,124686,5.05,5.9157,5.04,5.63,124686,0.0,1.0
2024-03-05,4.94,5.22,4.65,5.22,58422,4.94,5.22,4.65,5.22,58422,0.0,1.0
2024-03-06,4.75,5.345,4.6501,4.94,53351,4.75,5.345,4.6501,4.94,53351,0.0,1.0
2024-03-07,5.13,5.3,4.7,4.76,53951,5.13,5.3,4.7,4.76,53951,0.0,1.0
2024-03-08,4.95,5.5,4.85,5.19,42218,4.95,5.5,4.85,5.19,42218,0.0,1.0
2024-03-11,4.95,5.335,4.485,4.95,109065,4.95,5.335,4.485,4.95,109065,0.0,1.0
2024-03-12,4.99,5.2,4.88,4.95,29585,4.99,5.2,4.88,4.95,29585,0.0,1.0
2024-03-13,5.28,5.31,4.99,5.07,19342,5.28,5.31,4.99,5.07,19342,0.0,1.0
2024-03-14,5.07,5.4599,5.02,5.35,32237,5.07,5.4599,5.02,5.35,32237,0.0,1.0
2024-03-15,6.19,6.8,5.03,5.03,465889,6.19,6.8,5.03,5.03,465889,0.0,1.0
2024-03-18,5.65,6.64,5.5737,6.27,85594,5.65,6.64,5.5737,6.27,85594,0.0,1.0
2024-03-19,5.47,5.7411,5.1239,5.49,68427,5.47,5.7411,5.1239,5.49,68427,0.0,1.0
2024-03-20,6.29,6.66,5.5,5.5,115853,6.29,6.66,5.5,5.5,115853,0.0,1.0
2024-03-21,6.33,6.9,6.16,6.37,68552,6.33,6.9,6.16,6.37,68552,0.0,1.0
2024-03-22,6.19,6.36,5.75,6.29,45900,6.19,6.36,5.75,6.29,45900,0.0,1.0
2024-03-25,6.25,6.68,6.09,6.26,43603,6.25,6.68,6.09,6.26,43603,0.0,1.0
2024-03-26,6.33,6.91,6.2,6.41,46029,6.33,6.91,6.2,6.41,46029,0.0,1.0
2024-03-27,6.465,6.56,6.0,6.56,27638,6.465,6.56,6.0,6.56,27638,0.0,1.0
2024-03-28,7.15,7.31,6.01,6.29,127903,7.15,7.31,6.01,6.29,127903,0.0,1.0
2024-04-01,7.25,7.7,6.81,7.09,86436,7.25,7.7,6.81,7.09,86436,0.0,1.0
2024-04-02,6.69,7.2372,6.5,7.01,52351,6.69,7.2372,6.5,7.01,52351,0.0,1.0
2024-04-03,6.66,6.795,6.0178,6.53,33538,6.66,6.795,6.0178,6.53,33538,0.0,1.0
2024-04-04,6.69,6.97,6.52,6.73,32445,6.69,6.97,6.52,6.73,32445,0.0,1.0
2024-04-05,6.48,6.6514,6.25,6.57,21925,6.48,6.6514,6.25,6.57,21925,0.0,1.0
2024-04-08,5.91,6.625,5.7,6.34,69199,5.91,6.625,5.7,6.34,69199,0.0,1.0
2024-04-09,9.62,11.9,8.8,9.97,38232445,9.62,11.9,8.8,9.97,38232445,0.0,1.0
2024-04-10,10.39,10.48,9.09,9.36,1050285,10.39,10.48,9.09,9.36,1050285,0.0,1.0
2024-04-11,9.29,10.295,9.2,10.03,492941,9.29,10.295,9.2,10.03,492941,0.0,1.0
2024-04-12,9.99,10.36,9.2,9.21,345574,9.99,10.36,9.2,9.21,345574,0.0,1.0
2024-04-15,9.61,10.6,9.15,10.6,394274,9.61,10.6,9.15,10.6,394274,0.0,1.0
2024-04-16,9.47,9.7999,9.15,9.31,202890,9.47,9.7999,9.15,9.31,202890,0.0,1.0
2024-04-17,10.34,10.49,9.28,9.64,288392,10.34,10.49,9.28,9.64,288392,0.0,1.0
2024-04-18,10.54,11.51,10.01,10.21,369883,10.54,11.51,10.01,10.21,369883,0.0,1.0
2024-04-19,9.39,10.77,9.1,10.24,627504,9.39,10.77,9.1,10.24,627504,0.0,1.0
2024-04-22,9.51,9.98,9.06,9.52,311449,9.51,9.98,9.06,9.52,311449,0.0,1.0
2024-04-23,9.82,10.27,9.25,9.56,320572,9.82,10.27,9.25,9.56,320572,0.0,1.0
2024-04-24,9.5,9.865,9.05,9.78,320229,9.5,9.865,9.05,9.78,320229,0.0,1.0
2024-04-25,8.47,10.12,7.8,9.5,698550,8.47,10.12,7.8,9.5,698550,0.0,1.0
2024-04-26,8.46,8.7794,8.2,8.53,276495,8.46,8.7794,8.2,8.53,276495,0.0,1.0
2024-04-29,10.0,10.16,8.1829,8.22,239780,10.0,10.16,8.1829,8.22,239780,0.0,1.0
2024-04-30,9.09,9.97,9.0,9.77,130151,9.09,9.97,9.0,9.77,130151,0.0,1.0
2024-05-01,8.23,9.36,8.09,9.09,259236,8.23,9.36,8.09,9.09,259236,0.0,1.0
2024-05-02,8.46,8.89,8.1,8.3,192854,8.46,8.89,8.1,8.3,192854,0.0,1.0
2024-05-03,9.59,10.29,8.31,8.51,375349,9.59,10.29,8.31,8.51,375349,0.0,1.0
2024-05-06,8.83,9.58,8.595,9.58,146922,8.83,9.58,8.595,9.58,146922,0.0,1.0
2024-05-07,8.34,8.74,8.195,8.74,177301,8.34,8.74,8.195,8.74,177301,0.0,1.0
2024-05-08,8.23,8.355,8.02,8.33,128119,8.23,8.355,8.02,8.33,128119,0.0,1.0
2024-05-09,8.14,8.74,8.0043,8.05,227376,8.14,8.74,8.0043,8.05,227376,0.0,1.0
2024-05-10,8.77,8.78,7.98,8.14,100179,8.77,8.78,7.98,8.14,100179,0.0,1.0
2024-05-13,8.48,9.1,8.33,8.64,59770,8.48,9.1,8.33,8.64,59770,0.0,1.0
2024-05-14,8.36,8.9,8.15,8.32,84937,8.36,8.9,8.15,8.32,84937,0.0,1.0
2024-05-15,8.65,8.71,8.28,8.58,38547,8.65,8.71,8.28,8.58,38547,0.0,1.0
2024-05-16,8.56,8.81,8.45,8.53,41682,8.56,8.81,8.45,8.53,41682,0.0,1.0
2024-05-17,8.89,9.0,8.565,8.57,58398,8.89,9.0,8.565,8.57,58398,0.0,1.0
2024-05-20,8.55,9.14,8.53,8.99,60214,8.55,9.14,8.53,8.99,60214,0.0,1.0
2024-05-21,8.21,8.68,8.19,8.54,44437,8.21,8.68,8.19,8.54,44437,0.0,1.0
2024-05-22,8.57,8.66,8.13,8.14,51671,8.57,8.66,8.13,8.14,51671,0.0,1.0
2024-05-23,8.11,8.57,8.0,8.57,65057,8.11,8.57,8.0,8.57,65057,0.0,1.0
2024-05-24,7.95,8.255,7.93,8.14,52182,7.95,8.255,7.93,8.14,52182,0.0,1.0
2024-05-28,7.72,8.16,7.65,8.09,221800,7.72,8.16,7.65,8.09,221800,0.0,1.0
2024-05-29,7.5,7.74,7.455,7.65,80532,7.5,7.74,7.455,7.65,80532,0.0,1.0
2024-05-30,7.57,7.82,7.47,7.51,66416,7.57,7.82,7.47,7.51,66416,0.0,1.0
2024-05-31,7.72,8.1,7.5367,7.57,127119,7.72,8.1,7.5367,7.57,127119,0.0,1.0
2024-06-03,7.7,8.15,7.56,7.97,121199,7.7,8.15,7.56,7.97,121199,0.0,1.0
2024-06-04,7.31,7.81,7.18,7.66,172620,7.31,7.81,7.18,7.66,172620,0.0,1.0
2024-06-05,7.39,7.5307,7.3165,7.39,57080,7.39,7.5307,7.3165,7.39,57080,0.0,1.0
2024-06-06,7.34,7.5435,7.23,7.44,77071,7.34,7.5435,7.23,7.44,77071,0.0,1.0
2024-06-07,7.25,7.33,7.15,7.15,52966,7.25,7.33,7.15,7.15,52966,0.0,1.0
2024-06-10,7.56,7.61,7.1201,7.17,113668,7.56,7.61,7.1201,7.17,113668,0.0,1.0
2024-06-11,7.4,7.76,7.4,7.54,108812,7.4,7.76,7.4,7.54,108812,0.0,1.0
2024-06-12,7.55,8.12,7.47,7.64,96654,7.55,8.12,7.47,7.64,96654,0.0,1.0
2024-06-13,7.72,7.735,7.471,7.51,90445,7.72,7.735,7.471,7.51,90445,0.0,1.0
2024-06-14,7.25,7.73,7.1,7.65,92796,7.25,7.73,7.1,7.65,92796,0.0,1.0
2024-06-17,6.88,7.31,6.693,7.14,112912,6.88,7.31,6.693,7.14,112912,0.0,1.0
2024-06-18,6.63,6.9899,6.6,6.93,74864,6.63,6.9899,6.6,6.93,74864,0.0,1.0
2024-06-20,6.52,6.74,6.51,6.63,93729,6.52,6.74,6.51,6.63,93729,0.0,1.0
2024-06-21,6.61,6.79,6.39,6.54,619104,6.61,6.79,6.39,6.54,619104,0.0,1.0
2024-06-24,6.26,6.79,6.14,6.68,111120,6.26,6.79,6.14,6.68,111120,0.0,1.0
2024-06-25,6.06,6.26,6.05,6.26,126716,6.06,6.26,6.05,6.26,126716,0.0,1.0
2024-06-26,5.8,6.06,5.68,6.06,98353,5.8,6.06,5.68,6.06,98353,0.0,1.0
2024-06-27,5.76,5.89,5.64,5.82,39919,5.76,5.89,5.64,5.82,39919,0.0,1.0
2024-06-28,5.8,5.83,5.5,5.77,261937,5.8,5.83,5.5,5.77,261937,0.0,1.0
2024-07-01,5.86,6.145,5.785,5.83,234354,5.86,6.145,5.785,5.83,234354,0.0,1.0
2024-07-02,6.08,6.13,5.7401,5.88,95281,6.08,6.13,5.7401,5.88,95281,0.0,1.0
2024-07-03,6.14,6.15,5.8,6.15,179794,6.14,6.15,5.8,6.15,179794,0.0,1.0
2024-07-05,7.07,7.14,6.06,6.15,126989,7.07,7.14,6.06,6.15,126989,0.0,1.0
2024-07-08,7.08,7.35,6.81,7.08,176954,7.08,7.35,6.81,7.08,176954,0.0,1.0
2024-07-09,7.13,7.22,6.82,7.06,73517,7.13,7.22,6.82,7.06,73517,0.0,1.0
2024-07-10,7.16,7.7,7.0,7.17,98216,7.16,7.7,7.0,7.17,98216,0.0,1.0
2024-07-11,7.91,7.95,7.285,7.32,98542,7.91,7.95,7.285,7.32,98542,0.0,1.0
2024-07-12,7.45,8.0,7.26,7.93,116517,7.45,8.0,7.26,7.93,116517,0.0,1.0
2024-07-15,7.47,7.6,7.22,7.41,66362,7.47,7.6,7.22,7.41,66362,0.0,1.0
2024-07-16,7.94,8.0,7.57,7.57,66529,7.94,8.0,7.57,7.57,66529,0.0,1.0
2024-07-17,7.69,8.0,7.54,7.84,59634,7.69,8.0,7.54,7.84,59634,0.0,1.0
2024-07-18,7.56,7.67,7.4,7.6,86571,7.56,7.67,7.4,7.6,86571,0.0,1.0
2024-07-19,7.33,7.575,7.21,7.57,56353,7.33,7.575,7.21,7.57,56353,0.0,1.0
2024-07-22,7.55,7.56,7.24,7.3,62363,7.55,7.56,7.24,7.3,62363,0.0,1.0
2024-07-23,7.59,7.64,7.31,7.47,52458,7.59,7.64,7.31,7.47,52458,0.0,1.0
2024-07-24,8.0,8.2,7.59,7.59,78353,8.0,8.2,7.59,7.59,78353,0.0,1.0
2024-07-25,8.37,8.44,7.91,7.97,50462,8.37,8.44,7.91,7.97,50462,0.0,1.0
2024-07-26,8.86,8.875,8.21,8.44,54473,8.86,8.875,8.21,8.44,54473,0.0,1.0
2024-07-29,8.71,9.24,8.58,8.93,75613,8.71,9.24,8.58,8.93,75613,0.0,1.0
2024-07-30,8.24,8.84,8.1,8.84,60365,8.24,8.84,8.1,8.84,60365,0.0,1.0
2024-07-31,8.38,8.52,8.0702,8.25,57179,8.38,8.52,8.0702,8.25,57179,0.0,1.0
2024-08-01,7.81,8.3,7.715,8.3,70743,7.81,8.3,7.715,8.3,70743,0.0,1.0
2024-08-02,7.55,7.75,7.46,7.46,58343,7.55,7.75,7.46,7.46,58343,0.0,1.0
2024-08-05,7.38,7.49,7.09,7.49,115984,7.38,7.49,7.09,7.49,115984,0.0,1.0
2024-08-06,7.19,7.455,7.15,7.4,60967,7.19,7.455,7.15,7.4,60967,0.0,1.0
2024-08-07,6.99,7.38,6.8895,7.35,50598,6.99,7.38,6.8895,7.35,50598,0.0,1.0
2024-08-08,7.18,7.3,6.87,6.98,44290,7.18,7.3,6.87,6.98,44290,0.0,1.0
2024-08-09,7.69,7.69,7.105,7.17,44232,7.69,7.69,7.105,7.17,44232,0.0,1.0
2024-08-12,7.59,7.78,7.42,7.675,38419,7.59,7.78,7.42,7.675,38419,0.0,1.0
2024-08-13,7.25,7.73,7.23,7.6601,64614,7.25,7.73,7.23,7.6601,64614,0.0,1.0
2024-08-14,7.02,7.35,7.01,7.35,46973,7.02,7.35,7.01,7.35,46973,0.0,1.0
2024-08-15,7.23,7.6,6.94,7.24,37015,7.23,7.6,6.94,7.24,37015,0.0,1.0
2024-08-16,7.6,7.72,7.11,7.23,31040,7.6,7.72,7.11,7.23,31040,0.0,1.0
2024-08-19,8.33,8.4,7.45,7.72,50429,8.33,8.4,7.45,7.72,50429,0.0,1.0
2024-08-20,9.03,9.23,8.35,8.35,81314,9.03,9.23,8.35,8.35,81314,0.0,1.0
2024-08-21,9.19,9.42,8.81,9.1,72087,9.19,9.42,8.81,9.1,72087,0.0,1.0
2024-08-22,8.69,9.245,8.6051,9.205,24394,8.69,9.245,8.6051,9.205,24394,0.0,1.0
2024-08-23,9.36,9.375,8.87,8.92,40143,9.36,9.375,8.87,8.92,40143,0.0,1.0
2024-08-26,9.46,10.0,9.395,9.47,96115,9.46,10.0,9.395,9.47,96115,0.0,1.0
2024-08-27,9.18,9.53,9.03,9.4,36364,9.18,9.53,9.03,9.4,36364,0.0,1.0
2024-08-28,9.27,9.34,9.0501,9.09,41641,9.27,9.34,9.0501,9.09,41641,0.0,1.0
2024-08-29,9.98,10.0,9.36,9.37,196754,9.98,10.0,9.36,9.37,196754,0.0,1.0
2024-08-30,9.49,10.16,8.92,10.16,75925,9.49,10.16,8.92,10.16,75925,0.0,1.0
2024-09-03,8.42,9.47,8.42,9.43,38253,8.42,9.47,8.42,9.43,38253,0.0,1.0
2024-09-04,8.2,8.69,8.15,8.41,40779,8.2,8.69,8.15,8.41,40779,0.0,1.0
2024-09-05,8.06,8.33,7.75,8.13,93475,8.06,8.33,7.75,8.13,93475,0.0,1.0
2024-09-06,8.08,8.34,7.91,8.18,63743,8.08,8.34,7.91,8.18,63743,0.0,1.0
2024-09-09,7.9,8.25,7.9,8.01,39709,7.9,8.25,7.9,8.01,39709,0.0,1.0
2024-09-10,8.58,8.89,7.91,7.92,145200,8.58,8.89,7.91,7.92,145200,0.0,1.0
2024-09-11,9.5,9.58,8.14,8.51,96261,9.5,9.58,8.14,8.51,96261,0.0,1.0
2024-09-12,9.24,9.9892,9.145,9.49,144833,9.24,9.9892,9.145,9.49,144833,0.0,1.0
2024-09-13,8.91,9.4,8.63,9.4,87061,8.91,9.4,8.63,9.4,87061,0.0,1.0
2024-09-16,8.23,10.0,8.14,9.5,565712,8.23,10.0,8.14,9.5,565712,0.0,1.0
2024-09-17,7.6,8.43,7.53,8.31,211637,7.6,8.43,7.53,8.31,211637,0.0,1.0
2024-09-18,7.56,7.82,7.2011,7.65,234370,7.56,7.82,7.2011,7.65,234370,0.0,1.0
2024-09-19,7.59,7.85,7.4,7.85,126695,7.59,7.85,7.4,7.85,126695,0.0,1.0
2024-09-20,7.47,7.71,7.33,7.5,519213,7.47,7.71,7.33,7.5,519213,0.0,1.0
2024-09-23,7.23,7.68,7.11,7.57,102472,7.23,7.68,7.11,7.57,102472,0.0,1.0
2024-09-24,7.19,7.314,7.0,7.28,52666,7.19,7.314,7.0,7.28,52666,0.0,1.0
2024-09-25,7.17,7.24,7.03,7.2,40200,7.17,7.24,7.03,7.2,40200,0.0,1.0
2024-09-26,7.26,7.55,7.06,7.26,84853,7.26,7.55,7.06,7.26,84853,0.0,1.0
2024-09-27,7.16,7.38,7.14,7.36,40682,7.16,7.38,7.14,7.36,40682,0.0,1.0
2024-09-30,7.0,7.26,6.95,7.15,100705,7.0,7.26,6.95,7.15,100705,0.0,1.0
2024-10-01,6.98,7.18,6.86,7.02,93083,6.98,7.18,6.86,7.02,93083,0.0,1.0
2024-10-02,7.11,7.18,6.87,6.98,86523,7.11,7.18,6.87,6.98,86523,0.0,1.0
2024-10-03,6.89,7.12,6.88,7.01,113935,6.89,7.12,6.88,7.01,113935,0.0,1.0
2024-10-04,7.01,7.17,6.8501,6.91,111907,7.01,7.17,6.8501,6.91,111907,0.0,1.0
2024-10-07,6.94,7.11,6.89,7.06,47999,6.94,7.11,6.89,7.06,47999,0.0,1.0
2024-10-08,7.0,7.1,6.91,6.96,201698,7.0,7.1,6.91,6.96,201698,0.0,1.0
2024-10-09,6.99,7.08,6.94,7.0,80823,6.99,7.08,6.94,7.0,80823,0.0,1.0
2024-10-10,6.98,7.09,6.87,6.87,67187,6.98,7.09,6.87,6.87,67187,0.0,1.0
2024-10-11,7.29,7.29,6.91,7.04,66276,7.29,7.29,6.91,7.04,66276,0.0,1.0
2024-10-14,7.26,7.3,7.01,7.3,54627,7.26,7.3,7.01,7.3,54627,0.0,1.0
2024-10-15,7.6,7.7,7.1788,7.19,81438,7.6,7.7,7.1788,7.19,81438,0.0,1.0
2024-10-16,7.75,8.16,7.59,7.65,88656,7.75,8.16,7.59,7.65,88656,0.0,1.0
2024-10-17,7.87,8.1295,7.58,7.79,55081,7.87,8.1295,7.58,7.79,55081,0.0,1.0
2024-10-18,8.25,8.36,7.77,7.89,71808,8.25,8.36,7.77,7.89,71808,0.0,1.0
2024-10-21,8.05,8.265,7.9407,8.19,27540,8.05,8.265,7.9407,8.19,27540,0.0,1.0
2024-10-22,8.05,8.2399,7.97,7.97,49902,8.05,8.2399,7.97,7.97,49902,0.0,1.0
2024-10-23,8.06,8.11,7.87,8.03,74843,8.06,8.11,7.87,8.03,74843,0.0,1.0
2024-10-24,8.03,8.1615,7.945,8.05,27869,8.03,8.1615,7.945,8.05,27869,0.0,1.0
2024-10-25,7.96,8.025,7.93,8.02,40448,7.96,8.025,7.93,8.02,40448,0.0,1.0
2024-10-28,8.17,8.25,7.95,8.08,49496,8.17,8.25,7.95,8.08,49496,0.0,1.0
2024-10-29,8.27,8.3,8.09,8.09,29890,8.27,8.3,8.09,8.09,29890,0.0,1.0
2024-10-30,8.35,8.46,8.16,8.16,26495,8.35,8.46,8.16,8.16,26495,0.0,1.0
2024-10-31,8.0,8.33,7.98,8.33,36018,8.0,8.33,7.98,8.33,36018,0.0,1.0
2024-11-01,8.01,8.13,7.92,8.13,35926,8.01,8.13,7.92,8.13,35926,0.0,1.0
2024-11-04,7.85,8.05,7.8035,8.03,35765,7.85,8.05,7.8035,8.03,35765,0.0,1.0
2024-11-05,7.83,7.89,7.6925,7.78,27880,7.83,7.89,7.6925,7.78,27880,0.0,1.0
2024-11-06,8.37,8.49,8.0,8.2,72381,8.37,8.49,8.0,8.2,72381,0.0,1.0
2024-11-07,8.5,8.74,8.21,8.4,80294,8.5,8.74,8.21,8.4,80294,0.0,1.0
2024-11-08,8.57,8.61,8.375,8.56,33630,8.57,8.61,8.375,8.56,33630,0.0,1.0
2024-11-11,8.23,8.66,8.15,8.66,26143,8.23,8.66,8.15,8.66,26143,0.0,1.0
2024-11-12,8.39,8.46,8.02,8.23,53772,8.39,8.46,8.02,8.23,53772,0.0,1.0
2024-11-13,7.93,8.5399,7.93,8.53,76413,7.93,8.5399,7.93,8.53,76413,0.0,1.0
2024-11-14,7.92,8.13,7.806,7.95,40038,7.92,8.13,7.806,7.95,40038,0.0,1.0
2024-11-15,6.96,8.35,6.89,8.0,113524,6.96,8.35,6.89,8.0,113524,0.0,1.0
2024-11-18,6.27,6.98,6.25,6.91,71232,6.27,6.98,6.25,6.91,71232,0.0,1.0
2024-11-19,6.38,6.4893,6.1097,6.31,46447,6.38,6.4893,6.1097,6.31,46447,0.0,1.0
2024-11-20,6.5,6.655,6.32,6.38,31156,6.5,6.655,6.32,6.38,31156,0.0,1.0
2024-11-21,6.44,6.68,6.43,6.5,27283,6.44,6.68,6.43,6.5,27283,0.0,1.0
2024-11-22,6.55,6.634,6.33,6.45,25934,6.55,6.634,6.33,6.45,25934,0.0,1.0
2024-11-25,7.16,7.21,6.61,6.61,84319,7.16,7.21,6.61,6.61,84319,0.0,1.0
2024-11-26,7.35,7.5257,7.17,7.27,27516,7.35,7.5257,7.17,7.27,27516,0.0,1.0
2024-11-27,7.52,7.7,7.21,7.46,51142,7.52,7.7,7.21,7.46,51142,0.0,1.0
2024-11-29,7.58,7.69,7.56,7.56,20198,7.58,7.69,7.56,7.56,20198,0.0,1.0
2024-12-02,7.44,7.82,7.36,7.67,77582,7.44,7.82,7.36,7.67,77582,0.0,1.0
2024-12-03,7.45,7.45,7.063,7.37,74050,7.45,7.45,7.063,7.37,74050,0.0,1.0
2024-12-04,6.73,7.35,6.7,7.35,88636,6.73,7.35,6.7,7.35,88636,0.0,1.0
2024-12-05,6.44,6.97,6.34,6.87,72451,6.44,6.97,6.34,6.87,72451,0.0,1.0
2024-12-06,6.42,6.5388,6.17,6.45,59478,6.42,6.5388,6.17,6.45,59478,0.0,1.0
2024-12-09,6.65,6.77,6.45,6.45,33738,6.65,6.77,6.45,6.45,33738,0.0,1.0
2024-12-10,6.86,7.05,6.55,6.65,48420,6.86,7.05,6.55,6.65,48420,0.0,1.0
2024-12-11,7.44,7.48,6.77,6.97,60560,7.44,7.48,6.77,6.97,60560,0.0,1.0
2024-12-12,7.02,7.77,7.0,7.44,72428,7.02,7.77,7.0,7.44,72428,0.0,1.0
2024-12-13,7.06,7.47,7.01,7.12,71248,7.06,7.47,7.01,7.12,71248,0.0,1.0
2024-12-16,7.0,7.19,6.8,6.91,39971,7.0,7.19,6.8,6.91,39971,0.0,1.0
2024-12-17,7.21,7.28,6.99,7.01,48416,7.21,7.28,6.99,7.01,48416,0.0,1.0
2024-12-18,6.69,7.445,6.56,7.18,52855,6.69,7.445,6.56,7.18,52855,0.0,1.0
2024-12-19,6.69,6.86,6.66,6.73,36492,6.69,6.86,6.66,6.73,36492,0.0,1.0
2024-12-20,6.71,7.18,6.51,6.62,224296,6.71,7.18,6.51,6.62,224296,0.0,1.0
2024-12-23,6.36,6.75,6.24,6.75,55997,6.36,6.75,6.24,6.75,55997,0.0,1.0
2024-12-24,6.23,6.255,6.01,6.25,27447,6.23,6.255,6.01,6.25,27447,0.0,1.0
2024-12-26,6.19,6.32,6.13,6.23,26616,6.19,6.32,6.13,6.23,26616,0.0,1.0
2024-12-27,5.92,6.39,5.81,6.29,28063,5.92,6.39,5.81,6.29,28063,0.0,1.0
2024-12-30,5.41,5.87,5.4,5.87,72462,5.41,5.87,5.4,5.87,72462,0.0,1.0
2024-12-31,6.02,6.15,5.5,5.5,36577,6.02,6.15,5.5,5.5,36577,0.0,1.0
2025-01-02,5.69,6.3978,5.68,6.21,46173,5.69,6.3978,5.68,6.21,46173,0.0,1.0
2025-01-03,6.62,6.7016,5.75,5.75,69983,6.62,6.7016,5.75,5.75,69983,0.0,1.0
2025-01-06,6.79,7.18,6.48,6.7,45300,6.79,7.18,6.48,6.7,45300,0.0,1.0
2025-01-07,6.3,6.835,6.26,6.63,30999,6.3,6.835,6.26,6.63,30999,0.0,1.0
2025-01-08,6.1,6.34,5.7622,5.7622,24470,6.1,6.34,5.7622,5.7622,24470,0.0,1.0
2025-01-10,5.47,6.0,5.45,5.95,41944,5.47,6.0,5.45,5.95,41944,0.0,1.0
2025-01-13,5.51,5.56,5.32,5.46,33187,5.51,5.56,5.32,5.46,33187,0.0,1.0
2025-01-14,5.56,5.6,5.35,5.6,28951,5.56,5.6,5.35,5.6,28951,0.0,1.0
2025-01-15,5.54,6.0,5.41,5.78,51696,5.54,6.0,5.41,5.78,51696,0.0,1.0
2025-01-16,5.55,5.66,5.36,5.53,43274,5.55,5.66,5.36,5.53,43274,0.0,1.0
2025-01-17,5.78,5.88,5.41,5.6,79500,5.78,5.88,5.41,5.6,79500,0.0,1.0
2025-01-21,5.65,5.88,5.65,5.8,24816,5.65,5.88,5.65,5.8,24816,0.0,1.0
2025-01-22,5.6,5.81,5.3908,5.81,19618,5.6,5.81,5.3908,5.81,19618,0.0,1.0
2025-01-23,5.69,5.7,5.48,5.62,20717,5.69,5.7,5.48,5.62,20717,0.0,1.0
2025-01-24,5.45,5.8458,5.44,5.68,15213,5.45,5.8458,5.44,5.68,15213,0.0,1.0
2025-01-27,5.56,5.76,5.45,5.45,26533,5.56,5.76,5.45,5.45,26533,0.0,1.0
2025-01-28,5.55,5.6,5.28,5.59,74945,5.55,5.6,5.28,5.59,74945,0.0,1.0
2025-01-29,5.55,5.83,5.45,5.5,14918,5.55,5.83,5.45,5.5,14918,0.0,1.0
2025-01-30,5.79,5.8854,5.46,5.46,12912,5.79,5.8854,5.46,5.46,12912,0.0,1.0
2025-01-31,6.07,6.2778,5.88,5.94,27720,6.07,6.2778,5.88,5.94,27720,0.0,1.0
2025-02-03,5.57,6.07,5.46,6.07,28444,5.57,6.07,5.46,6.07,28444,0.0,1.0
2025-02-04,5.91,5.91,5.56,5.67,23538,5.91,5.91,5.56,5.67,23538,0.0,1.0
2025-02-05,6.97,8.0,5.83,5.83,738524,6.97,8.0,5.83,5.83,738524,0.0,1.0
2025-02-06,6.51,7.24,6.36,6.77,66690,6.51,7.24,6.36,6.77,66690,0.0,1.0
2025-02-07,6.02,6.59,6.02,6.44,31865,6.02,6.59,6.02,6.44,31865,0.0,1.0
2025-02-10,5.62,6.12,5.58,6.12,26877,5.62,6.12,5.58,6.12,26877,0.0,1.0
2025-02-11,4.91,5.49,4.69,5.49,79290,4.91,5.49,4.69,5.49,79290,0.0,1.0
2025-02-12,5.16,5.16,4.905,4.91,35103,5.16,5.16,4.905,4.91,35103,0.0,1.0
2025-02-13,5.36,5.365,5.05,5.2,16113,5.36,5.365,5.05,5.2,16113,0.0,1.0
2025-02-14,5.42,5.73,5.305,5.42,19722,5.42,5.73,5.305,5.42,19722,0.0,1.0
2025-02-18,5.26,5.68,5.1212,5.53,29710,5.26,5.68,5.1212,5.53,29710,0.0,1.0
2025-02-19,5.31,5.36,5.0,5.26,23300,5.31,5.36,5.0,5.26,23300,0.0,1.0
2025-02-20,5.85,6.08,5.35,5.35,52908,5.85,6.08,5.35,5.35,52908,0.0,1.0
2025-02-21,5.54,5.94,5.54,5.94,40701,5.54,5.94,5.54,5.94,40701,0.0,1.0
2025-02-24,5.38,5.96,5.2805,5.58,255095,5.38,5.96,5.2805,5.58,255095,0.0,1.0
2025-02-25,5.53,5.68,5.3114,5.4,41190,5.53,5.68,5.3114,5.4,41190,0.0,1.0
2025-02-26,5.31,5.65,5.31,5.53,17599,5.31,5.65,5.31,5.53,17599,0.0,1.0
2025-02-27,5.34,5.6849,5.27,5.41,20271,5.34,5.6849,5.27,5.41,20271,0.0,1.0
2025-02-28,5.31,5.5899,5.25,5.34,21356,5.31,5.5899,5.25,5.34,21356,0.0,1.0
2025-03-03,5.14,5.5409,5.07,5.5409,32486,5.14,5.5409,5.07,5.5409,32486,0.0,1.0
2025-03-04,5.36,5.55,5.14,5.19,55208,5.36,5.55,5.14,5.19,55208,0.0,1.0
2025-03-05,5.58,5.75,5.33,5.49,31416,5.58,5.75,5.33,5.49,31416,0.0,1.0
2025-03-06,5.51,5.68,5.29,5.68,19379,5.51,5.68,5.29,5.68,19379,0.0,1.0
2025-03-07,5.54,5.58,5.31,5.58,11979,5.54,5.58,5.31,5.58,11979,0.0,1.0
2025-03-10,5.29,5.45,5.175,5.28,23839,5.29,5.45,5.175,5.28,23839,0.0,1.0
2025-03-11,5.45,5.54,5.21,5.38,18444,5.45,5.54,5.21,5.38,18444,0.0,1.0
2025-03-12,5.33,5.39,5.16,5.2,18510,5.33,5.39,5.16,5.2,18510,0.0,1.0
2025-03-13,5.07,5.3594,5.07,5.31,13743,5.07,5.3594,5.07,5.31,13743,0.0,1.0
2025-03-14,5.44,5.46,5.19,5.19,17905,5.44,5.46,5.19,5.19,17905,0.0,1.0
2025-03-17,5.5,5.57,5.3223,5.52,16522,5.5,5.57,5.3223,5.52,16522,0.0,1.0
2025-03-18,5.36,5.42,5.29,5.33,15346,5.36,5.42,5.29,5.33,15346,0.0,1.0
2025-03-19,5.46,5.62,5.195,5.41,21762,5.46,5.62,5.195,5.41,21762,0.0,1.0
2025-03-20,5.14,5.52,5.14,5.47,14485,5.14,5.52,5.14,5.47,14485,0.0,1.0
2025-03-21,5.36,5.4,5.0,5.06,64763,5.36,5.4,5.0,5.06,64763,0.0,1.0
2025-03-24,5.61,5.6509,5.25,5.52,40056,5.61,5.6509,5.25,5.52,40056,0.0,1.0
2025-03-25,5.39,5.62,5.35,5.55,45614,5.39,5.62,5.35,5.55,45614,0.0,1.0
2025-03-26,2.61,4.42,2.51,4.26,1877526,2.61,4.42,2.51,4.26,1877526,0.0,1.0
2025-03-27,2.52,2.97,2.44,2.88,524371,2.52,2.97,2.44,2.88,524371,0.0,1.0
2025-03-28,2.24,2.52,2.14,2.48,436704,2.24,2.52,2.14,2.48,436704,0.0,1.0
2025-03-31,2.03,2.3,2.02,2.25,275719,2.03,2.3,2.02,2.25,275719,0.0,1.0
2025-04-01,1.68,1.99,1.56,1.99,569931,1.68,1.99,1.56,1.99,569931,0.0,1.0
2025-04-02,1.74,1.8998,1.62,1.69,288857,1.74,1.8998,1.62,1.69,288857,0.0,1.0
2025-04-03,1.64,1.72,1.53,1.55,174477,1.64,1.72,1.53,1.55,174477,0.0,1.0
2025-04-04,1.51,1.675,1.4,1.59,318038,1.51,1.675,1.4,1.59,318038,0.0,1.0
2025-04-07,1.39,1.64,1.36,1.47,169660,1.39,1.64,1.36,1.47,169660,0.0,1.0
2025-04-08,1.36,1.6994,1.32,1.49,296851,1.36,1.6994,1.32,1.49,296851,0.0,1.0
2025-04-09,1.61,1.6694,1.3,1.32,246901,1.61,1.6694,1.3,1.32,246901,0.0,1.0
2025-04-10,1.53,1.6295,1.44,1.62,166084,1.53,1.6295,1.44,1.62,166084,0.0,1.0
2025-04-11,1.62,1.62,1.45,1.55,108712,1.62,1.62,1.45,1.55,108712,0.0,1.0
2025-04-14,1.5,1.73,1.49,1.63,219126,1.5,1.73,1.49,1.63,219126,0.0,1.0
2025-04-15,2.15,2.19,1.5,1.51,1545553,2.15,2.19,1.5,1.51,1545553,0.0,1.0
2025-04-16,1.85,2.18,1.73,2.15,646370,1.85,2.18,1.73,2.15,646370,0.0,1.0
2025-04-17,1.81,1.87,1.66,1.85,236493,1.81,1.87,1.66,1.85,236493,0.0,1.0
2025-04-21,1.91,2.07,1.7606,1.83,314582,1.91,2.07,1.7606,1.83,314582,0.0,1.0
2025-04-22,2.03,2.03,1.83,1.94,253206,2.03,2.03,1.83,1.94,253206,0.0,1.0
2025-04-23,2.0,2.12,1.9649,2.09,227591,2.0,2.12,1.9649,2.09,227591,0.0,1.0
2025-04-24,1.99,2.0,1.86,2.0,204174,1.99,2.0,1.86,2.0,204174,0.0,1.0
2025-04-25,1.64,2.0836,1.61,2.01,16140757,1.64,2.0836,1.61,2.01,16140757,0.0,1.0
2025-04-28,1.55,1.7,1.51,1.7,814507,1.55,1.7,1.51,1.7,814507,0.0,1.0
2025-04-29,1.44,1.54,1.39,1.52,714748,1.44,1.54,1.39,1.52,714748,0.0,1.0
2025-04-30,1.4,1.55,1.4,1.43,915436,1.4,1.55,1.4,1.43,915436,0.0,1.0
2025-05-01,1.33,1.49,1.32,1.44,975782,1.33,1.49,1.32,1.44,975782,0.0,1.0
2025-05-02,1.41,1.42,1.325,1.39,654701,1.41,1.42,1.325,1.39,654701,0.0,1.0
2025-05-05,1.42,1.5,1.36,1.41,537359,1.42,1.5,1.36,1.41,537359,0.0,1.0
2025-05-06,1.33,1.42,1.2705,1.41,507008,1.33,1.42,1.2705,1.41,507008,0.0,1.0
2025-05-07,1.23,1.369,1.17,1.31,686584,1.23,1.369,1.17,1.31,686584,0.0,1.0
2025-05-08,1.18,1.25,1.16,1.24,530144,1.18,1.25,1.16,1.24,530144,0.0,1.0
2025-05-09,1.16,1.22,1.1449,1.21,641004,1.16,1.22,1.1449,1.21,641004,0.0,1.0
2025-05-12,1.2,1.27,1.17,1.19,789650,1.2,1.27,1.17,1.19,789650,0.0,1.0
2025-05-13,1.13,1.24,1.13,1.24,921895,1.13,1.24,1.13,1.24,921895,0.0,1.0
2025-05-14,1.14,1.16,1.1,1.13,501165,1.14,1.16,1.1,1.13,501165,0.0,1.0
2025-05-15,1.1,1.14,1.09,1.14,540139,1.1,1.14,1.09,1.14,540139,0.0,1.0
2025-05-16,1.15,1.29,1.115,1.12,1612047,1.15,1.29,1.115,1.12,1612047,0.0,1.0
2025-05-19,1.18,1.27,1.15,1.17,1273914,1.18,1.27,1.15,1.17,1273914,0.0,1.0
2025-05-20,1.25,1.305,1.16,1.2,775518,1.25,1.305,1.16,1.2,775518,0.0,1.0
2025-05-21,1.15,1.2596,1.15,1.23,633621,1.15,1.2596,1.15,1.23,633621,0.0,1.0
2025-05-22,1.15,1.2096,1.145,1.2,823132,1.15,1.2096,1.145,1.2,823132,0.0,1.0
2025-05-23,1.17,1.17,1.13,1.13,431659,1.17,1.17,1.13,1.13,431659,0.0,1.0
2025-05-27,1.1,1.19,1.1,1.18,816810,1.1,1.19,1.1,1.18,816810,0.0,1.0
2025-05-28,1.1,1.16,1.06,1.12,606398,1.1,1.16,1.06,1.12,606398,0.0,1.0
2025-05-29,1.1,1.14,1.1,1.11,665214,1.1,1.14,1.1,1.11,665214,0.0,1.0
2025-05-30,1.05,1.14,1.05,1.11,624549,1.05,1.14,1.05,1.11,624549,0.0,1.0
2025-06-02,1.11,1.15,1.05,1.06,754475,1.11,1.15,1.05,1.06,754475,0.0,1.0
2025-06-03,1.16,1.2281,1.0801,1.15,959922,1.16,1.2281,1.0801,1.15,959922,0.0,1.0
2025-06-04,1.23,1.24,1.17,1.17,562750,1.23,1.24,1.17,1.17,562750,0.0,1.0
2025-06-05,1.25,1.27,1.22,1.24,539490,1.25,1.27,1.22,1.24,539490,0.0,1.0
2025-06-06,1.35,1.37,1.24,1.26,688590,1.35,1.37,1.24,1.26,688590,0.0,1.0
2025-06-09,1.28,1.41,1.28,1.39,601435,1.28,1.41,1.28,1.39,601435,0.0,1.0
2025-06-10,1.28,1.33,1.25,1.3,358610,1.28,1.33,1.25,1.3,358610,0.0,1.0
2025-06-11,1.27,1.34,1.26,1.32,446909,1.27,1.34,1.26,1.32,446909,0.0,1.0
2025-06-12,1.27,1.31,1.25,1.27,300484,1.27,1.31,1.25,1.27,300484,0.0,1.0
2025-06-13,1.2,1.27,1.19,1.25,308059,1.2,1.27,1.19,1.25,308059,0.0,1.0
2025-06-16,1.22,1.26,1.16,1.24,277956,1.22,1.26,1.16,1.24,277956,0.0,1.0
2025-06-17,1.21,1.24,1.175,1.22,239989,1.21,1.24,1.175,1.22,239989,0.0,1.0
2025-06-18,1.24,1.2965,1.2204,1.24,284402,1.24,1.2965,1.2204,1.24,284402,0.0,1.0
2025-06-20,1.18,1.2596,1.18,1.25,251237,1.18,1.2596,1.18,1.25,251237,0.0,1.0
2025-06-23,1.18,1.215,1.15,1.19,174337,1.18,1.215,1.15,1.19,174337,0.0,1.0
2025-06-24,1.24,1.26,1.18,1.18,297750,1.24,1.26,1.18,1.18,297750,0.0,1.0
2025-06-25,1.33,1.33,1.2,1.26,733687,1.33,1.33,1.2,1.26,733687,0.0,1.0
2025-06-26,1.31,1.33,1.25,1.32,439549,1.31,1.33,1.25,1.32,439549,0.0,1.0
2025-06-27,1.2,1.3395,1.195,1.29,1818147,1.2,1.3395,1.195,1.29,1818147,0.0,1.0
2025-06-30,1.19,1.2396,1.18,1.19,306436,1.19,1.2396,1.18,1.19,306436,0.0,1.0
2025-07-01,1.23,1.27,1.15,1.2,396218,1.23,1.27,1.15,1.2,396218,0.0,1.0
2025-07-02,1.29,1.39,1.23,1.23,546168,1.29,1.39,1.23,1.23,546168,0.0,1.0
2025-07-03,1.29,1.33,1.26,1.3,125785,1.29,1.33,1.26,1.3,125785,0.0,1.0
2025-07-07,1.25,1.31,1.25,1.28,149291,1.25,1.31,1.25,1.28,149291,0.0,1.0
2025-07-08,1.31,1.3295,1.25,1.26,261713,1.31,1.3295,1.25,1.26,261713,0.0,1.0
2025-07-09,1.34,1.38,1.31,1.32,370912,1.34,1.38,1.31,1.32,370912,0.0,1.0
2025-07-10,1.35,1.37,1.32,1.36,205394,1.35,1.37,1.32,1.36,205394,0.0,1.0
2025-07-11,1.32,1.345,1.31,1.34,110487,1.32,1.345,1.31,1.34,110487,0.0,1.0
2025-07-14,1.33,1.3596,1.31,1.32,191025,1.33,1.3596,1.31,1.32,191025,0.0,1.0
2025-07-15,1.28,1.33,1.2301,1.33,456082,1.28,1.33,1.2301,1.33,456082,0.0,1.0
2025-07-16,1.3,1.3195,1.255,1.29,121467,1.3,1.3195,1.255,1.29,121467,0.0,1.0
2025-07-17,1.32,1.4,1.31,1.31,337094,1.32,1.4,1.31,1.31,337094,0.0,1.0
2025-07-18,1.35,1.4,1.33,1.33,285864,1.35,1.4,1.33,1.33,285864,0.0,1.0
2025-07-21,1.4,1.42,1.36,1.38,365077,1.4,1.42,1.36,1.38,365077,0.0,1.0
2025-07-22,1.39,1.4295,1.34,1.4,260882,1.39,1.4295,1.34,1.4,260882,0.0,1.0
2025-07-23,1.45,1.5,1.3874,1.41,565601,1.45,1.5,1.3874,1.41,565601,0.0,1.0
2025-07-24,1.39,1.4795,1.38,1.45,231534,1.39,1.4795,1.38,1.45,231534,0.0,1.0
2025-07-25,1.43,1.47,1.34,1.41,332213,1.43,1.47,1.34,1.41,332213,0.0,1.0
2025-07-28,1.43,1.48,1.41,1.43,354387,1.43,1.48,1.41,1.43,354387,0.0,1.0
2025-07-29,1.33,1.45,1.3,1.45,362256,1.33,1.45,1.3,1.45,362256,0.0,1.0
2025-07-30,1.32,1.44,1.28,1.38,405814,1.32,1.44,1.28,1.38,405814,0.0,1.0
2025-07-31,1.28,1.3806,1.27,1.34,245232,1.28,1.3806,1.27,1.34,245232,0.0,1.0
2025-08-01,1.26,1.2882,1.21,1.27,141152,1.26,1.2882,1.21,1.27,141152,0.0,1.0
2025-08-04,1.33,1.33,1.25,1.27,120437,1.33,1.33,1.25,1.27,120437,0.0,1.0
2025-08-05,1.3,1.35,1.28,1.35,200862,1.3,1.35,1.28,1.35,200862,0.0,1.0
2025-08-06,1.29,1.3014,1.25,1.29,131877,1.29,1.3014,1.25,1.29,131877,0.0,1.0
2025-08-07,1.27,1.32,1.24,1.3,160559,1.27,1.32,1.24,1.3,160559,0.0,1.0
2025-08-08,1.24,1.285,1.22,1.28,137287,1.24,1.285,1.22,1.28,137287,0.0,1.0
2025-08-11,1.23,1.27,1.2002,1.27,134656,1.23,1.27,1.2002,1.27,134656,0.0,1.0
2025-08-12,1.25,1.2799,1.21,1.24,144634,1.25,1.2799,1.21,1.24,144634,0.0,1.0
2025-08-13,1.31,1.33,1.25,1.27,224360,1.31,1.33,1.25,1.27,224360,0.0,1.0
2025-08-14,1.39,1.39,1.26,1.37,335434,1.39,1.39,1.26,1.37,335434,0.0,1.0
2025-08-15,1.35,1.43,1.34,1.39,214526,1.35,1.43,1.34,1.39,214526,0.0,1.0
2025-08-18,1.39,1.435,1.375,1.39,256691,1.39,1.435,1.375,1.39,256691,0.0,1.0
2025-08-19,1.3,1.4,1.3,1.4,429271,1.3,1.4,1.3,1.4,429271,0.0,1.0
2025-08-20,1.3,1.35,1.29,1.3,200068,1.3,1.35,1.29,1.3,200068,0.0,1.0
2025-08-21,1.32,1.34,1.27,1.27,112073,1.32,1.34,1.27,1.27,112073,0.0,1.0
2025-08-22,1.36,1.415,1.31,1.31,226905,1.36,1.415,1.31,1.31,226905,0.0,1.0
2025-08-25,1.33,1.3948,1.33,1.34,142353,1.33,1.3948,1.33,1.34,142353,0.0,1.0
2025-08-26,1.33,1.3501,1.3,1.31,148020,1.33,1.3501,1.3,1.31,148020,0.0,1.0
2025-08-27,1.36,1.3809,1.31,1.33,186985,1.36,1.3809,1.31,1.33,186985,0.0,1.0
2025-08-28,1.33,1.4,1.325,1.37,106124,1.33,1.4,1.325,1.37,106124,0.0,1.0
2025-08-29,1.34,1.37,1.32,1.33,66759,1.34,1.37,1.32,1.33,66759,0.0,1.0
2025-09-02,1.34,1.4,1.31,1.31,78189,1.34,1.4,1.31,1.31,78189,0.0,1.0
2025-09-03,1.34,1.38,1.33,1.33,97562,1.34,1.38,1.33,1.33,97562,0.0,1.0
2025-09-04,1.3,1.3499,1.3,1.33,217023,1.3,1.3499,1.3,1.33,217023,0.0,1.0
2025-09-05,1.33,1.37,1.3005,1.31,7264198,1.33,1.37,1.3005,1.31,7264198,0.0,1.0
2025-09-08,1.79,2.67,1.35,1.5,51978521,1.79,2.67,1.35,1.5,51978521,0.0,1.0
2025-09-09,1.65,1.86,1.55,1.56,3535140,1.65,1.86,1.55,1.56,3535140,0.0,1.0
2025-09-10,1.63,1.72,1.6,1.62,867792,1.63,1.72,1.6,1.62,867792,0.0,1.0
2025-09-11,1.55,1.66,1.5,1.62,1072069,1.55,1.66,1.5,1.62,1072069,0.0,1.0
2025-09-12,1.52,1.57,1.46,1.55,884044,1.52,1.57,1.46,1.55,884044,0.0,1.0
2025-09-15,1.51,1.5594,1.47,1.5,640855,1.51,1.5594,1.47,1.5,640855,0.0,1.0
2025-09-16,1.55,1.56,1.4701,1.5,640407,1.55,1.56,1.4701,1.5,640407,0.0,1.0
2025-09-17,1.56,1.66,1.53,1.54,889600,1.56,1.66,1.53,1.54,889600,0.0,1.0
2025-09-18,1.67,1.69,1.5724,1.58,370522,1.67,1.69,1.5724,1.58,370522,0.0,1.0
2025-09-19,1.63,1.69,1.63,1.68,423985,1.63,1.69,1.63,1.68,423985,0.0,1.0
2025-09-22,1.66,1.7,1.58,1.61,505047,1.66,1.7,1.58,1.61,505047,0.0,1.0
2025-09-23,1.58,1.67,1.58,1.65,407113,1.58,1.67,1.58,1.65,407113,0.0,1.0
2025-09-24,1.56,1.65,1.5306,1.61,529019,1.56,1.65,1.5306,1.61,529019,0.0,1.0
2025-09-25,1.54,1.62,1.51,1.56,330407,1.54,1.62,1.51,1.56,330407,0.0,1.0
2025-09-26,1.66,1.68,1.52,1.53,306145,1.66,1.68,1.52,1.53,306145,0.0,1.0
2025-09-29,1.82,1.84,1.6608,1.69,996867,1.82,1.84,1.6608,1.69,996867,0.0,1.0
2025-09-30,1.81,1.83,1.7,1.77,539479,1.81,1.83,1.7,1.77,539479,0.0,1.0
2025-10-01,1.81,1.8647,1.78,1.82,390652,1.81,1.8647,1.78,1.82,390652,0.0,1.0
2025-10-02,1.86,1.9,1.77,1.84,282418,1.86,1.9,1.77,1.84,282418,0.0,1.0
2025-10-03,1.91,1.98,1.84,1.88,559804,1.91,1.98,1.84,1.88,559804,0.0,1.0
2025-10-06,1.91,1.985,1.9,1.95,424490,1.91,1.985,1.9,1.95,424490,0.0,1.0
2025-10-07,1.91,1.96,1.82,1.92,711070,1.91,1.96,1.82,1.92,711070,0.0,1.0
2025-10-08,1.88,2.0,1.86,1.93,365329,1.88,2.0,1.86,1.93,365329,0.0,1.0
2025-10-09,1.96,2.02,1.87,1.87,436630,1.96,2.02,1.87,1.87,436630,0.0,1.0
2025-10-10,1.83,2.01,1.82,1.97,738286,1.83,2.01,1.82,1.97,738286,0.0,1.0
2025-10-13,1.77,1.9,1.71,1.84,577364,1.77,1.9,1.71,1.84,577364,0.0,1.0
2025-10-14,1.74,1.8,1.685,1.73,245491,1.74,1.8,1.685,1.73,245491,0.0,1.0
2025-10-15,1.89,1.92,1.75,1.75,323237,1.89,1.92,1.75,1.75,323237,0.0,1.0
2025-10-16,1.87,2.04,1.86,1.9,555894,1.87,2.04,1.86,1.9,555894,0.0,1.0
2025-10-17,1.81,1.9399,1.8,1.85,215059,1.81,1.9399,1.8,1.85,215059,0.0,1.0
2025-10-20,1.92,1.95,1.83,1.86,233567,1.92,1.95,1.83,1.86,233567,0.0,1.0
2025-10-21,2.04,2.05,1.89,1.94,607698,2.04,2.05,1.89,1.94,607698,0.0,1.0
2025-10-22,1.99,2.0477,1.93,2.01,422744,1.99,2.0477,1.93,2.01,422744,0.0,1.0
2025-10-23,2.0,2.06,1.915,2.0,349243,2.0,2.06,1.915,2.0,349243,0.0,1.0
2025-10-24,2.07,2.12,1.985,2.03,306129,2.07,2.12,1.985,2.03,306129,0.0,1.0
2025-10-27,2.09,2.14,2.0507,2.12,323282,2.09,2.14,2.0507,2.12,323282,0.0,1.0
2025-10-28,1.98,2.175,1.96,2.05,546095,1.98,2.175,1.96,2.05,546095,0.0,1.0
2025-10-29,1.89,2.06,1.88,1.98,265859,1.89,2.06,1.88,1.98,265859,0.0,1.0
2025-10-30,1.94,1.97,1.88,1.88,206834,1.94,1.97,1.88,1.88,206834,0.0,1.0
2025-10-31,1.99,2.01,1.9401,1.95,195751,1.99,2.01,1.9401,1.95,195751,0.0,1.0
2025-11-03,2.33,2.46,2.13,2.26,13077369,2.33,2.46,2.13,2.26,13077369,0.0,1.0
2025-11-04,2.15,2.3,2.11,2.26,1212542,2.15,2.3,2.11,2.26,1212542,0.0,1.0
2025-11-05,2.03,2.17,1.91,2.17,1014558,2.03,2.17,1.91,2.17,1014558,0.0,1.0
2025-11-06,2.0,2.08,1.98,2.03,412087,2.0,2.08,1.98,2.03,412087,0.0,1.0
2025-11-07,1.88,2.026,1.7801,2.0,1016476,1.88,2.026,1.7801,2.0,1016476,0.0,1.0
2025-11-10,2.03,2.05,1.9001,1.91,316475,2.03,2.05,1.9001,1.91,316475,0.0,1.0
2025-11-11,2.07,2.105,2.01,2.03,297444,2.07,2.105,2.01,2.03,297444,0.0,1.0
2025-11-12,2.28,2.345,2.03,2.1,1865455,2.28,2.345,2.03,2.1,1865455,0.0,1.0
2025-11-13,2.07,2.25,2.06,2.22,398324,2.07,2.25,2.06,2.22,398324,0.0,1.0
2025-11-14,2.24,2.32,2.0,2.01,1187067,2.24,2.32,2.0,2.01,1187067,0.0,1.0
2025-11-17,2.38,2.48,2.19,2.22,1342956,2.38,2.48,2.19,2.22,1342956,0.0,1.0
2025-11-18,2.43,2.48,2.3601,2.38,647230,2.43,2.48,2.3601,2.38,647230,0.0,1.0
2025-11-19,2.36,2.44,2.31,2.4,291688,2.36,2.44,2.31,2.4,291688,0.0,1.0
2025-11-20,2.26,2.481,2.2,2.38,833011,2.26,2.481,2.2,2.38,833011,0.0,1.0
2025-11-21,2.3,2.36,2.18,2.3,226387,2.3,2.36,2.18,2.3,226387,0.0,1.0
2025-11-24,2.36,2.39,2.2907,2.31,271075,2.36,2.39,2.2907,2.31,271075,0.0,1.0
2025-11-25,2.32,2.3825,2.22,2.37,379581,2.32,2.3825,2.22,2.37,379581,0.0,1.0
2025-11-26,2.36,2.37,2.25,2.3,286911,2.36,2.37,2.25,2.3,286911,0.0,1.0