date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-31,10.25,10.47,9.6,10.47,642658,10.25,10.47,9.6,10.47,642658,0.0,1.0
2021-09-01,11.02,11.57,10.4,10.5,749077,11.02,11.57,10.4,10.5,749077,0.0,1.0
2021-09-02,11.24,11.7,11.09,11.09,405615,11.24,11.7,11.09,11.09,405615,0.0,1.0
2021-09-03,11.0,11.66,10.87,11.51,414959,11.0,11.66,10.87,11.51,414959,0.0,1.0
2021-09-07,10.59,11.499,10.53,11.0,235247,10.59,11.499,10.53,11.0,235247,0.0,1.0
2021-09-08,9.77,10.735,9.54,10.5,302719,9.77,10.735,9.54,10.5,302719,0.0,1.0
2021-09-09,9.72,10.07,9.66,9.76,315406,9.72,10.07,9.66,9.76,315406,0.0,1.0
2021-09-10,10.07,10.22,9.8262,9.87,361982,10.07,10.22,9.8262,9.87,361982,0.0,1.0
2021-09-13,10.2,10.69,10.0,10.4,288086,10.2,10.69,10.0,10.4,288086,0.0,1.0
2021-09-14,10.34,10.4702,10.06,10.25,228331,10.34,10.4702,10.06,10.25,228331,0.0,1.0
2021-09-15,10.14,10.55,10.06,10.34,165044,10.14,10.55,10.06,10.34,165044,0.0,1.0
2021-09-16,12.15,13.24,10.103,10.17,1717766,12.15,13.24,10.103,10.17,1717766,0.0,1.0
2021-09-17,11.22,12.49,11.0,12.29,495277,11.22,12.49,11.0,12.29,495277,0.0,1.0
2021-09-20,11.0,11.48,10.77,10.98,284815,11.0,11.48,10.77,10.98,284815,0.0,1.0
2021-09-21,11.18,11.6,10.6319,11.0,264805,11.18,11.6,10.6319,11.0,264805,0.0,1.0
2021-09-22,10.71,11.28,10.64,11.28,289285,10.71,11.28,10.64,11.28,289285,0.0,1.0
2021-09-23,10.51,10.9698,10.25,10.8,289003,10.51,10.9698,10.25,10.8,289003,0.0,1.0
2021-09-24,10.27,10.81,10.21,10.71,205480,10.27,10.81,10.21,10.71,205480,0.0,1.0
2021-09-27,10.36,10.5,9.81,10.49,364785,10.36,10.5,9.81,10.49,364785,0.0,1.0
2021-09-28,9.45,10.185,9.45,10.14,267981,9.45,10.185,9.45,10.14,267981,0.0,1.0
2021-09-29,9.47,9.901,9.31,9.59,162008,9.47,9.901,9.31,9.59,162008,0.0,1.0
2021-09-30,9.26,9.7,8.9101,9.5,247076,9.26,9.7,8.9101,9.5,247076,0.0,1.0
2021-10-01,9.27,9.58,8.87,9.34,581174,9.27,9.58,8.87,9.34,581174,0.0,1.0
2021-10-04,8.99,9.38,8.75,9.15,398315,8.99,9.38,8.75,9.15,398315,0.0,1.0
2021-10-05,8.75,9.17,8.66,9.17,233195,8.75,9.17,8.66,9.17,233195,0.0,1.0
2021-10-06,9.27,9.36,8.75,8.75,242063,9.27,9.36,8.75,8.75,242063,0.0,1.0
2021-10-07,9.94,10.07,8.9,8.9965,547840,9.94,10.07,8.9,8.9965,547840,0.0,1.0
2021-10-08,9.96,10.26,9.9,9.99,657482,9.96,10.26,9.9,9.99,657482,0.0,1.0
2021-10-11,10.04,10.4963,9.9397,10.25,290964,10.04,10.4963,9.9397,10.25,290964,0.0,1.0
2021-10-12,10.21,10.37,10.0,10.12,266487,10.21,10.37,10.0,10.12,266487,0.0,1.0
2021-10-13,9.98,10.39,9.82,10.39,163726,9.98,10.39,9.82,10.39,163726,0.0,1.0
2021-10-14,10.2,10.24,9.99,10.11,378938,10.2,10.24,9.99,10.11,378938,0.0,1.0
2021-10-15,10.37,10.48,10.03,10.2,610787,10.37,10.48,10.03,10.2,610787,0.0,1.0
2021-10-18,10.87,10.95,10.06,10.38,707842,10.87,10.95,10.06,10.38,707842,0.0,1.0
2021-10-19,10.91,11.1,10.67,10.68,288611,10.91,11.1,10.67,10.68,288611,0.0,1.0
2021-10-20,10.96,11.06,10.7,10.93,155208,10.96,11.06,10.7,10.93,155208,0.0,1.0
2021-10-21,10.9,11.14,10.8,11.0,403361,10.9,11.14,10.8,11.0,403361,0.0,1.0
2021-10-22,10.99,11.37,10.8,10.95,262736,10.99,11.37,10.8,10.95,262736,0.0,1.0
2021-10-25,10.98,11.18,10.93,11.04,307832,10.98,11.18,10.93,11.04,307832,0.0,1.0
2021-10-26,11.05,11.33,10.91,11.05,316525,11.05,11.33,10.91,11.05,316525,0.0,1.0
2021-10-27,10.87,11.2,10.82,11.05,369554,10.87,11.2,10.82,11.05,369554,0.0,1.0
2021-10-28,11.05,11.09,10.91,10.97,216154,11.05,11.09,10.91,10.97,216154,0.0,1.0
2021-10-29,11.17,11.25,10.91,10.97,226055,11.17,11.25,10.91,10.97,226055,0.0,1.0
2021-11-01,11.24,11.4,11.15,11.25,292898,11.24,11.4,11.15,11.25,292898,0.0,1.0
2021-11-02,11.0,11.3,10.98,11.24,147794,11.0,11.3,10.98,11.24,147794,0.0,1.0
2021-11-03,10.9,11.18,10.7301,10.99,221601,10.9,11.18,10.7301,10.99,221601,0.0,1.0
2021-11-04,10.68,10.95,10.6,10.94,127669,10.68,10.95,10.6,10.94,127669,0.0,1.0
2021-11-05,10.45,10.81,10.41,10.81,155864,10.45,10.81,10.41,10.81,155864,0.0,1.0
2021-11-08,10.39,10.57,10.31,10.34,85385,10.39,10.57,10.31,10.34,85385,0.0,1.0
2021-11-09,10.2,10.5,10.01,10.35,212945,10.2,10.5,10.01,10.35,212945,0.0,1.0
2021-11-10,9.79,11.05,9.68,11.0,414489,9.79,11.05,9.68,11.0,414489,0.0,1.0
2021-11-11,9.56,10.14,9.0,9.94,788460,9.56,10.14,9.0,9.94,788460,0.0,1.0
2021-11-12,10.67,11.13,9.72,9.72,647426,10.67,11.13,9.72,9.72,647426,0.0,1.0
2021-11-15,9.95,10.47,9.89,10.01,581758,9.95,10.47,9.89,10.01,581758,0.0,1.0
2021-11-16,9.9,10.14,9.85,9.99,184348,9.9,10.14,9.85,9.99,184348,0.0,1.0
2021-11-17,9.61,10.0,9.41,9.73,388565,9.61,10.0,9.41,9.73,388565,0.0,1.0
2021-11-18,9.5,9.9,9.46,9.68,138335,9.5,9.9,9.46,9.68,138335,0.0,1.0
2021-11-19,9.26,9.76,9.2007,9.71,180672,9.26,9.76,9.2007,9.71,180672,0.0,1.0
2021-11-22,9.04,9.83,8.72,9.3,490779,9.04,9.83,8.72,9.3,490779,0.0,1.0
2021-11-23,8.62,9.21,8.585,9.21,335001,8.62,9.21,8.585,9.21,335001,0.0,1.0
2021-11-24,8.49,9.02,8.46,8.52,241387,8.49,9.02,8.46,8.52,241387,0.0,1.0
2021-11-26,8.68,8.95,8.48,8.48,231995,8.68,8.95,8.48,8.48,231995,0.0,1.0
2021-11-29,8.31,8.82,8.15,8.7,253593,8.31,8.82,8.15,8.7,253593,0.0,1.0
2021-11-30,7.8,8.509,7.8,8.29,1298616,7.8,8.509,7.8,8.29,1298616,0.0,1.0
2021-12-01,7.92,8.28,7.8,7.8,317710,7.92,8.28,7.8,7.8,317710,0.0,1.0
2021-12-02,8.42,8.5,8.1,8.2,262251,8.42,8.5,8.1,8.2,262251,0.0,1.0
2021-12-03,8.04,8.5246,7.9,8.38,282364,8.04,8.5246,7.9,8.38,282364,0.0,1.0
2021-12-06,8.09,8.15,7.73,8.03,222420,8.09,8.15,7.73,8.03,222420,0.0,1.0
2021-12-07,8.59,8.6,8.25,8.25,208984,8.59,8.6,8.25,8.25,208984,0.0,1.0
2021-12-08,8.58,8.72,8.39,8.44,166549,8.58,8.72,8.39,8.44,166549,0.0,1.0
2021-12-09,8.71,8.73,8.4,8.46,150249,8.71,8.73,8.4,8.46,150249,0.0,1.0
2021-12-10,8.29,8.8,8.04,8.7,133754,8.29,8.8,8.04,8.7,133754,0.0,1.0
2021-12-13,7.93,8.39,7.8,8.31,143937,7.93,8.39,7.8,8.31,143937,0.0,1.0
2021-12-14,8.16,8.245,7.88,7.91,182400,8.16,8.245,7.88,7.91,182400,0.0,1.0
2021-12-15,8.27,8.335,8.01,8.17,255632,8.27,8.335,8.01,8.17,255632,0.0,1.0
2021-12-16,8.54,8.57,8.2,8.325,445672,8.54,8.57,8.2,8.325,445672,0.0,1.0
2021-12-17,8.74,8.77,8.12,8.37,140534,8.74,8.77,8.12,8.37,140534,0.0,1.0
2021-12-20,8.69,8.78,8.38,8.53,116209,8.69,8.78,8.38,8.53,116209,0.0,1.0
2021-12-21,8.39,8.83,8.37,8.72,67690,8.39,8.83,8.37,8.72,67690,0.0,1.0
2021-12-22,8.24,8.39,8.1764,8.33,69417,8.24,8.39,8.1764,8.33,69417,0.0,1.0
2021-12-23,8.1,8.23,8.04,8.23,107465,8.1,8.23,8.04,8.23,107465,0.0,1.0
2021-12-27,7.94,8.79,7.66,7.99,209287,7.94,8.79,7.66,7.99,209287,0.0,1.0
2021-12-28,8.35,8.4,7.8,8.0,252262,8.35,8.4,7.8,8.0,252262,0.0,1.0
2021-12-29,8.19,8.49,7.77,8.38,255592,8.19,8.49,7.77,8.38,255592,0.0,1.0
2021-12-30,7.85,8.1499,7.7,8.1,308282,7.85,8.1499,7.7,8.1,308282,0.0,1.0
2021-12-31,8.02,8.02,7.77,7.97,165714,8.02,8.02,7.77,7.97,165714,0.0,1.0
2022-01-03,8.12,8.3,7.8,8.3,187780,8.12,8.3,7.8,8.3,187780,0.0,1.0
2022-01-04,7.65,8.23,7.5,8.15,199874,7.65,8.23,7.5,8.15,199874,0.0,1.0
2022-01-05,7.22,7.79,7.07,7.62,230030,7.22,7.79,7.07,7.62,230030,0.0,1.0
2022-01-06,7.23,7.3,6.84,7.13,190070,7.23,7.3,6.84,7.13,190070,0.0,1.0
2022-01-07,6.84,7.37,6.74,7.37,233846,6.84,7.37,6.74,7.37,233846,0.0,1.0
2022-01-10,6.73,6.91,6.275,6.78,589946,6.73,6.91,6.275,6.78,589946,0.0,1.0
2022-01-11,6.95,7.03,6.6679,6.74,364968,6.95,7.03,6.6679,6.74,364968,0.0,1.0
2022-01-12,7.02,7.36,7.0,7.11,361675,7.02,7.36,7.0,7.11,361675,0.0,1.0
2022-01-13,6.73,7.16,6.62,7.09,357582,6.73,7.16,6.62,7.09,357582,0.0,1.0
2022-01-14,6.51,6.9249,6.19,6.81,345171,6.51,6.9249,6.19,6.81,345171,0.0,1.0
2022-01-18,6.1,6.37,6.06,6.36,255090,6.1,6.37,6.06,6.36,255090,0.0,1.0
2022-01-19,6.46,6.47,6.13,6.19,371011,6.46,6.47,6.13,6.19,371011,0.0,1.0
2022-01-20,6.3,6.59,6.26,6.5,492817,6.3,6.59,6.26,6.5,492817,0.0,1.0
2022-01-21,5.74,6.26,5.71,6.26,343163,5.74,6.26,5.71,6.26,343163,0.0,1.0
2022-01-24,5.69,5.88,5.38,5.82,726834,5.69,5.88,5.38,5.82,726834,0.0,1.0
2022-01-25,5.34,5.68,5.296,5.53,243209,5.34,5.68,5.296,5.53,243209,0.0,1.0
2022-01-26,5.66,5.89,5.395,5.41,297994,5.66,5.89,5.395,5.41,297994,0.0,1.0
2022-01-27,5.35,5.76,5.3,5.67,512257,5.35,5.76,5.3,5.67,512257,0.0,1.0
2022-01-28,5.38,5.56,5.07,5.42,354338,5.38,5.56,5.07,5.42,354338,0.0,1.0
2022-01-31,6.0,6.295,5.45,5.48,389894,6.0,6.295,5.45,5.48,389894,0.0,1.0
2022-02-01,6.27,6.3,5.83,6.01,245166,6.27,6.3,5.83,6.01,245166,0.0,1.0
2022-02-02,5.86,6.27,5.79,6.27,130747,5.86,6.27,5.79,6.27,130747,0.0,1.0
2022-02-03,5.61,5.75,5.53,5.7,206879,5.61,5.75,5.53,5.7,206879,0.0,1.0
2022-02-04,6.04,6.1013,5.56,5.63,149148,6.04,6.1013,5.56,5.63,149148,0.0,1.0
2022-02-07,6.33,6.4,6.04,6.11,208779,6.33,6.4,6.04,6.11,208779,0.0,1.0
2022-02-08,6.53,6.54,6.01,6.26,208620,6.53,6.54,6.01,6.26,208620,0.0,1.0
2022-02-09,6.74,6.84,6.45,6.65,631253,6.74,6.84,6.45,6.65,631253,0.0,1.0
2022-02-10,6.64,6.75,6.46,6.6,176321,6.64,6.75,6.46,6.6,176321,0.0,1.0
2022-02-11,6.49,6.8099,6.295,6.73,222052,6.49,6.8099,6.295,6.73,222052,0.0,1.0
2022-02-14,6.6,6.82,6.39,6.5,181689,6.6,6.82,6.39,6.5,181689,0.0,1.0
2022-02-15,7.01,7.17,6.5565,6.77,540923,7.01,7.17,6.5565,6.77,540923,0.0,1.0
2022-02-16,7.74,8.3072,6.82,7.01,947837,7.74,8.3072,6.82,7.01,947837,0.0,1.0
2022-02-17,7.45,7.76,7.32,7.76,221702,7.45,7.76,7.32,7.76,221702,0.0,1.0
2022-02-18,7.1,7.41,7.02,7.41,163532,7.1,7.41,7.02,7.41,163532,0.0,1.0
2022-02-22,7.18,7.35,6.87,7.05,95221,7.18,7.35,6.87,7.05,95221,0.0,1.0
2022-02-23,7.16,7.37,7.04,7.26,362346,7.16,7.37,7.04,7.26,362346,0.0,1.0
2022-02-24,7.24,7.25,6.68,6.86,288375,7.24,7.25,6.68,6.86,288375,0.0,1.0
2022-02-25,7.49,7.59,7.11,7.32,231369,7.49,7.59,7.11,7.32,231369,0.0,1.0
2022-02-28,7.1,7.355,6.5,7.3,780761,7.1,7.355,6.5,7.3,780761,0.0,1.0
2022-03-01,7.42,7.45,6.915,7.01,507828,7.42,7.45,6.915,7.01,507828,0.0,1.0
2022-03-02,7.6,7.63,7.2,7.44,256880,7.6,7.63,7.2,7.44,256880,0.0,1.0
2022-03-03,7.53,7.69,7.35,7.48,290595,7.53,7.69,7.35,7.48,290595,0.0,1.0
2022-03-04,6.79,7.38,6.67,7.35,143631,6.79,7.38,6.67,7.35,143631,0.0,1.0
2022-03-07,6.29,6.8,5.86,6.74,549441,6.29,6.8,5.86,6.74,549441,0.0,1.0
2022-03-08,6.48,6.64,6.24,6.25,277764,6.48,6.64,6.24,6.25,277764,0.0,1.0
2022-03-09,6.46,6.76,6.44,6.69,247426,6.46,6.76,6.44,6.69,247426,0.0,1.0
2022-03-10,6.24,6.45,6.14,6.31,163409,6.24,6.45,6.14,6.31,163409,0.0,1.0
2022-03-11,5.98,6.28,5.91,6.28,367906,5.98,6.28,5.91,6.28,367906,0.0,1.0
2022-03-14,6.01,6.12,5.83,6.06,122068,6.01,6.12,5.83,6.06,122068,0.0,1.0
2022-03-15,6.23,6.25,5.92,6.0,504592,6.23,6.25,5.92,6.0,504592,0.0,1.0
2022-03-16,6.3,6.68,6.16,6.34,454238,6.3,6.68,6.16,6.34,454238,0.0,1.0
2022-03-17,6.47,6.53,6.23,6.24,79427,6.47,6.53,6.23,6.24,79427,0.0,1.0
2022-03-18,6.5,6.59,6.21,6.25,200289,6.5,6.59,6.21,6.25,200289,0.0,1.0
2022-03-21,7.21,7.24,6.42,6.55,436372,7.21,7.24,6.42,6.55,436372,0.0,1.0
2022-03-22,7.3,7.63,7.02,7.31,286999,7.3,7.63,7.02,7.31,286999,0.0,1.0
2022-03-23,7.32,7.45,7.1521,7.26,179172,7.32,7.45,7.1521,7.26,179172,0.0,1.0
2022-03-24,7.18,7.2602,7.0301,7.26,49819,7.18,7.2602,7.0301,7.26,49819,0.0,1.0
2022-03-25,6.66,7.23,6.55,7.21,66890,6.66,7.23,6.55,7.21,66890,0.0,1.0
2022-03-28,6.31,6.67,6.0,6.65,620041,6.31,6.67,6.0,6.65,620041,0.0,1.0
2022-03-29,6.32,6.64,6.22,6.43,220349,6.32,6.64,6.22,6.43,220349,0.0,1.0
2022-03-30,6.46,6.505,6.2812,6.31,165793,6.46,6.505,6.2812,6.31,165793,0.0,1.0
2022-03-31,6.4,6.54,6.28,6.4,59763,6.4,6.54,6.28,6.4,59763,0.0,1.0
2022-04-01,6.55,6.71,6.37,6.39,171993,6.55,6.71,6.37,6.39,171993,0.0,1.0
2022-04-04,7.19,7.3,6.64,6.64,359363,7.19,7.3,6.64,6.64,359363,0.0,1.0
2022-04-05,7.1,7.31,6.88,7.01,222913,7.1,7.31,6.88,7.01,222913,0.0,1.0
2022-04-06,6.11,6.93,6.02,6.93,310996,6.11,6.93,6.02,6.93,310996,0.0,1.0
2022-04-07,5.78,6.32,5.685,6.2,980600,5.78,6.32,5.685,6.2,980600,0.0,1.0
2022-04-08,5.9,6.0488,5.65,5.86,275511,5.9,6.0488,5.65,5.86,275511,0.0,1.0
2022-04-11,5.89,6.0,5.71,5.72,70822,5.89,6.0,5.71,5.72,70822,0.0,1.0
2022-04-12,5.74,6.14,5.72,6.0,84658,5.74,6.14,5.72,6.0,84658,0.0,1.0
2022-04-13,5.92,5.9608,5.71,5.78,86877,5.92,5.9608,5.71,5.78,86877,0.0,1.0
2022-04-14,5.69,5.88,5.68,5.87,138572,5.69,5.88,5.68,5.87,138572,0.0,1.0
2022-04-18,5.5,5.76,5.26,5.66,364872,5.5,5.76,5.26,5.66,364872,0.0,1.0
2022-04-19,5.48,5.655,5.27,5.55,336201,5.48,5.655,5.27,5.55,336201,0.0,1.0
2022-04-20,5.34,5.58,5.29,5.56,314659,5.34,5.58,5.29,5.56,314659,0.0,1.0
2022-04-21,5.6,5.64,5.35,5.42,161255,5.6,5.64,5.35,5.42,161255,0.0,1.0
2022-04-22,5.12,5.79,5.03,5.58,498243,5.12,5.79,5.03,5.58,498243,0.0,1.0
2022-04-25,5.22,5.38,5.0,5.16,608203,5.22,5.38,5.0,5.16,608203,0.0,1.0
2022-04-26,5.06,5.4,4.84,5.4,652374,5.06,5.4,4.84,5.4,652374,0.0,1.0
2022-04-27,4.98,5.1,4.91,5.1,373550,4.98,5.1,4.91,5.1,373550,0.0,1.0
2022-04-28,5.17,5.2,4.87,5.01,711017,5.17,5.2,4.87,5.01,711017,0.0,1.0
2022-04-29,5.35,5.62,5.16,5.16,246048,5.35,5.62,5.16,5.16,246048,0.0,1.0
2022-05-02,5.4,5.61,5.0004,5.32,161083,5.4,5.61,5.0004,5.32,161083,0.0,1.0
2022-05-03,5.19,5.5399,5.14,5.37,127540,5.19,5.5399,5.14,5.37,127540,0.0,1.0
2022-05-04,5.45,5.48,5.01,5.17,122320,5.45,5.48,5.01,5.17,122320,0.0,1.0
2022-05-05,5.25,5.36,5.1212,5.33,74446,5.25,5.36,5.1212,5.33,74446,0.0,1.0
2022-05-06,5.06,5.32,4.95,5.32,113562,5.06,5.32,4.95,5.32,113562,0.0,1.0
2022-05-09,4.99,5.055,4.88,5.0,262798,4.99,5.055,4.88,5.0,262798,0.0,1.0
2022-05-10,4.81,5.15,4.775,5.13,386643,4.81,5.15,4.775,5.13,386643,0.0,1.0
2022-05-11,4.73,4.99,4.68,4.77,204297,4.73,4.99,4.68,4.77,204297,0.0,1.0
2022-05-12,4.65,4.82,4.1,4.35,176503,4.65,4.82,4.1,4.35,176503,0.0,1.0
2022-05-13,5.16,5.23,4.64,4.64,166739,5.16,5.23,4.64,4.64,166739,0.0,1.0
2022-05-16,4.62,5.15,4.5901,5.15,98969,4.62,5.15,4.5901,5.15,98969,0.0,1.0
2022-05-17,4.72,4.76,4.56,4.7,100425,4.72,4.76,4.56,4.7,100425,0.0,1.0
2022-05-18,4.69,4.765,4.63,4.68,117487,4.69,4.765,4.63,4.68,117487,0.0,1.0
2022-05-19,4.7,4.8793,4.59,4.69,256596,4.7,4.8793,4.59,4.69,256596,0.0,1.0
2022-05-20,4.54,4.81,4.36,4.72,156546,4.54,4.81,4.36,4.72,156546,0.0,1.0
2022-05-23,4.49,4.63,4.38,4.54,119855,4.49,4.63,4.38,4.54,119855,0.0,1.0
2022-05-24,4.62,4.67,4.35,4.48,99546,4.62,4.67,4.35,4.48,99546,0.0,1.0
2022-05-25,4.56,4.71,4.44,4.57,159672,4.56,4.71,4.44,4.57,159672,0.0,1.0
2022-05-26,4.79,4.86,4.64,4.64,366903,4.79,4.86,4.64,4.64,366903,0.0,1.0
2022-05-27,4.99,5.07,4.85,4.85,148132,4.99,5.07,4.85,4.85,148132,0.0,1.0
2022-05-31,4.82,5.05,4.67,5.05,486778,4.82,5.05,4.67,5.05,486778,0.0,1.0
2022-06-01,4.84,4.99,4.82,4.82,71203,4.84,4.99,4.82,4.82,71203,0.0,1.0
2022-06-02,5.11,5.11,4.8,4.81,314754,5.11,5.11,4.8,4.81,314754,0.0,1.0
2022-06-03,5.01,5.13,4.89,5.05,72995,5.01,5.13,4.89,5.05,72995,0.0,1.0
2022-06-06,5.18,5.22,5.03,5.06,211460,5.18,5.22,5.03,5.06,211460,0.0,1.0
2022-06-07,5.09,5.16,4.95,5.1,110639,5.09,5.16,4.95,5.1,110639,0.0,1.0
2022-06-08,5.09,5.13,5.01,5.03,29037,5.09,5.13,5.01,5.03,29037,0.0,1.0
2022-06-09,4.75,5.03,4.61,5.03,110765,4.75,5.03,4.61,5.03,110765,0.0,1.0
2022-06-10,4.69,4.75,4.5722,4.75,55499,4.69,4.75,4.5722,4.75,55499,0.0,1.0
2022-06-13,4.64,4.69,4.4,4.69,107537,4.64,4.69,4.4,4.69,107537,0.0,1.0
2022-06-14,4.46,4.69,4.43,4.65,106467,4.46,4.69,4.43,4.65,106467,0.0,1.0
2022-06-15,5.02,5.14,4.42,4.42,408063,5.02,5.14,4.42,4.42,408063,0.0,1.0
2022-06-16,4.98,5.0397,4.8001,5.0,207668,4.98,5.0397,4.8001,5.0,207668,0.0,1.0
2022-06-17,5.22,5.27,5.01,5.01,116560,5.22,5.27,5.01,5.01,116560,0.0,1.0
2022-06-21,5.2,5.52,5.19,5.31,187941,5.2,5.52,5.19,5.31,187941,0.0,1.0
2022-06-22,5.22,5.41,5.16,5.16,98805,5.22,5.41,5.16,5.16,98805,0.0,1.0
2022-06-23,5.56,5.65,5.255,5.28,95646,5.56,5.65,5.255,5.28,95646,0.0,1.0
2022-06-24,5.27,5.64,5.14,5.56,133346,5.27,5.64,5.14,5.56,133346,0.0,1.0
2022-06-27,5.08,5.35,4.97,5.31,97875,5.08,5.35,4.97,5.31,97875,0.0,1.0
2022-06-28,5.02,5.09,4.96,5.07,47458,5.02,5.09,4.96,5.07,47458,0.0,1.0
2022-06-29,5.07,5.12,4.9,5.12,90499,5.07,5.12,4.9,5.12,90499,0.0,1.0
2022-06-30,5.1,5.14,4.79,5.03,94649,5.1,5.14,4.79,5.03,94649,0.0,1.0
2022-07-01,5.25,5.3,5.09,5.09,58374,5.25,5.3,5.09,5.09,58374,0.0,1.0
2022-07-05,5.56,5.56,5.11,5.14,85424,5.56,5.56,5.11,5.14,85424,0.0,1.0
2022-07-06,5.7,5.7394,5.405,5.57,89809,5.7,5.7394,5.405,5.57,89809,0.0,1.0
2022-07-07,5.69,5.8,5.21,5.76,74136,5.69,5.8,5.21,5.76,74136,0.0,1.0
2022-07-08,5.95,5.95,5.5,5.62,54809,5.95,5.95,5.5,5.62,54809,0.0,1.0
2022-07-11,5.68,5.89,5.645,5.89,39178,5.68,5.89,5.645,5.89,39178,0.0,1.0
2022-07-12,5.56,5.73,5.48,5.7,47179,5.56,5.73,5.48,5.7,47179,0.0,1.0
2022-07-13,5.62,5.75,5.4283,5.43,60100,5.62,5.75,5.4283,5.43,60100,0.0,1.0
2022-07-14,5.25,5.6,5.0,5.6,75924,5.25,5.6,5.0,5.6,75924,0.0,1.0
2022-07-15,5.24,5.31,5.16,5.25,74210,5.24,5.31,5.16,5.25,74210,0.0,1.0
2022-07-18,5.2,5.35,5.1,5.35,62255,5.2,5.35,5.1,5.35,62255,0.0,1.0
2022-07-19,5.41,5.55,5.25,5.25,186046,5.41,5.55,5.25,5.25,186046,0.0,1.0
2022-07-20,5.75,5.86,5.26,5.41,92273,5.75,5.86,5.26,5.41,92273,0.0,1.0
2022-07-21,5.83,5.98,5.67,5.67,112361,5.83,5.98,5.67,5.67,112361,0.0,1.0
2022-07-22,5.53,5.78,5.4,5.78,48128,5.53,5.78,5.4,5.78,48128,0.0,1.0
2022-07-25,5.39,5.619,5.34,5.55,106275,5.39,5.619,5.34,5.55,106275,0.0,1.0
2022-07-26,5.43,5.53,5.22,5.39,133724,5.43,5.53,5.22,5.39,133724,0.0,1.0
2022-07-27,5.4,5.525,5.14,5.525,134251,5.4,5.525,5.14,5.525,134251,0.0,1.0
2022-07-28,5.19,5.4087,5.09,5.33,109818,5.19,5.4087,5.09,5.33,109818,0.0,1.0
2022-07-29,5.05,5.255,5.0,5.2,104148,5.05,5.255,5.0,5.2,104148,0.0,1.0
2022-08-01,5.12,5.22,4.88,5.12,133238,5.12,5.22,4.88,5.12,133238,0.0,1.0
2022-08-02,5.33,5.53,4.91,5.16,132958,5.33,5.53,4.91,5.16,132958,0.0,1.0
2022-08-03,5.63,5.64,5.26,5.36,192059,5.63,5.64,5.26,5.36,192059,0.0,1.0
2022-08-04,5.61,5.66,5.3,5.65,187505,5.61,5.66,5.3,5.65,187505,0.0,1.0
2022-08-05,5.7,5.74,5.35,5.47,115459,5.7,5.74,5.35,5.47,115459,0.0,1.0
2022-08-08,5.6,5.88,5.57,5.69,64523,5.6,5.88,5.57,5.69,64523,0.0,1.0
2022-08-09,5.43,5.58,5.28,5.57,78920,5.43,5.58,5.28,5.57,78920,0.0,1.0
2022-08-10,5.67,5.77,5.5,5.5,105123,5.67,5.77,5.5,5.5,105123,0.0,1.0
2022-08-11,5.28,5.58,5.15,5.43,212973,5.28,5.58,5.15,5.43,212973,0.0,1.0
2022-08-12,5.34,5.34,5.19,5.24,247574,5.34,5.34,5.19,5.24,247574,0.0,1.0
2022-08-15,5.29,5.35,5.19,5.29,226869,5.29,5.35,5.19,5.29,226869,0.0,1.0
2022-08-16,5.32,5.33,5.16,5.23,236268,5.32,5.33,5.16,5.23,236268,0.0,1.0
2022-08-17,5.2,5.32,5.13,5.26,209824,5.2,5.32,5.13,5.26,209824,0.0,1.0
2022-08-18,4.92,5.23,4.78,5.13,416239,4.92,5.23,4.78,5.13,416239,0.0,1.0
2022-08-19,4.89,5.06,4.78,4.94,71428,4.89,5.06,4.78,4.94,71428,0.0,1.0
2022-08-22,4.76,4.995,4.61,4.9,114474,4.76,4.995,4.61,4.9,114474,0.0,1.0
2022-08-23,4.9,5.05,4.5568,4.75,174187,4.9,5.05,4.5568,4.75,174187,0.0,1.0
2022-08-24,4.85,5.0,4.83,4.92,42197,4.85,5.0,4.83,4.92,42197,0.0,1.0
2022-08-25,4.8,4.93,4.76,4.93,42119,4.8,4.93,4.76,4.93,42119,0.0,1.0
2022-08-26,4.8,4.85,4.7,4.81,46961,4.8,4.85,4.7,4.81,46961,0.0,1.0
2022-08-29,4.94,5.04,4.82,4.83,226059,4.94,5.04,4.82,4.83,226059,0.0,1.0
2022-08-30,4.83,5.01,4.8,5.01,59647,4.83,5.01,4.8,5.01,59647,0.0,1.0
2022-08-31,4.85,4.91,4.8,4.9,140197,4.85,4.91,4.8,4.9,140197,0.0,1.0
2022-09-01,4.87,4.88,4.67,4.87,123021,4.87,4.88,4.67,4.87,123021,0.0,1.0
2022-09-02,4.76,4.94,4.75,4.94,96770,4.76,4.94,4.75,4.94,96770,0.0,1.0
2022-09-06,4.83,4.84,4.7,4.82,127737,4.83,4.84,4.7,4.82,127737,0.0,1.0
2022-09-07,4.75,4.815,4.56,4.79,117582,4.75,4.815,4.56,4.79,117582,0.0,1.0
2022-09-08,4.58,4.69,4.47,4.69,171550,4.58,4.69,4.47,4.69,171550,0.0,1.0
2022-09-09,4.57,4.74,4.45,4.67,140286,4.57,4.74,4.45,4.67,140286,0.0,1.0
2022-09-12,4.6,4.75,4.41,4.6,269631,4.6,4.75,4.41,4.6,269631,0.0,1.0
2022-09-13,4.5,4.5788,4.4,4.52,303095,4.5,4.5788,4.4,4.52,303095,0.0,1.0
2022-09-14,4.41,4.51,4.35,4.5,150429,4.41,4.51,4.35,4.5,150429,0.0,1.0
2022-09-15,4.46,4.5,4.34,4.36,480776,4.46,4.5,4.34,4.36,480776,0.0,1.0
2022-09-16,4.37,4.6965,4.35,4.44,61893,4.37,4.6965,4.35,4.44,61893,0.0,1.0
2022-09-19,4.285,4.38,4.24,4.37,112953,4.285,4.38,4.24,4.37,112953,0.0,1.0
2022-09-20,4.21,4.28,4.1482,4.28,130403,4.21,4.28,4.1482,4.28,130403,0.0,1.0
2022-09-21,4.28,4.37,4.16,4.16,250658,4.28,4.37,4.16,4.16,250658,0.0,1.0
2022-09-22,4.13,4.27,4.1,4.27,150297,4.13,4.27,4.1,4.27,150297,0.0,1.0
2022-09-23,4.3,4.37,4.07,4.15,305111,4.3,4.37,4.07,4.15,305111,0.0,1.0
2022-09-26,4.085,4.335,4.07,4.25,105724,4.085,4.335,4.07,4.25,105724,0.0,1.0
2022-09-27,4.05,4.11,3.98,4.11,94502,4.05,4.11,3.98,4.11,94502,0.0,1.0
2022-09-28,4.13,4.19,4.0,4.12,116035,4.13,4.19,4.0,4.12,116035,0.0,1.0
2022-09-29,4.0,4.06,3.91,4.03,308964,4.0,4.06,3.91,4.03,308964,0.0,1.0
2022-09-30,3.92,4.1061,3.92,4.035,133768,3.92,4.1061,3.92,4.035,133768,0.0,1.0
2022-10-03,3.99,4.01,3.8,3.9,232285,3.99,4.01,3.8,3.9,232285,0.0,1.0
2022-10-04,4.21,4.31,4.03,4.04,199778,4.21,4.31,4.03,4.04,199778,0.0,1.0
2022-10-05,4.32,4.355,4.1,4.13,100053,4.32,4.355,4.1,4.13,100053,0.0,1.0
2022-10-06,4.5,4.57,4.27,4.32,193200,4.5,4.57,4.27,4.32,193200,0.0,1.0
2022-10-07,4.32,4.47,4.22,4.41,54468,4.32,4.47,4.22,4.41,54468,0.0,1.0
2022-10-10,4.06,4.28,4.03,4.28,68886,4.06,4.28,4.03,4.28,68886,0.0,1.0
2022-10-11,4.01,4.09,3.9416,4.05,104869,4.01,4.09,3.9416,4.05,104869,0.0,1.0
2022-10-12,4.11,4.11,3.97,4.09,91786,4.11,4.11,3.97,4.09,91786,0.0,1.0
2022-10-13,4.24,4.26,3.9701,4.16,76512,4.24,4.26,3.9701,4.16,76512,0.0,1.0
2022-10-14,4.27,4.32,4.17,4.31,36735,4.27,4.32,4.17,4.31,36735,0.0,1.0
2022-10-17,4.4,4.47,4.23,4.35,122422,4.4,4.47,4.23,4.35,122422,0.0,1.0
2022-10-18,4.47,4.55,4.365,4.53,101317,4.47,4.55,4.365,4.53,101317,0.0,1.0
2022-10-19,4.41,4.45,4.29,4.42,14624,4.41,4.45,4.29,4.42,14624,0.0,1.0
2022-10-20,4.59,4.65,4.36,4.36,97254,4.59,4.65,4.36,4.36,97254,0.0,1.0
2022-10-21,4.76,4.78,4.44,4.6,92242,4.76,4.78,4.44,4.6,92242,0.0,1.0
2022-10-24,4.77,4.78,4.61,4.77,58807,4.77,4.78,4.61,4.77,58807,0.0,1.0
2022-10-25,4.77,4.83,4.69,4.8,95459,4.77,4.83,4.69,4.8,95459,0.0,1.0
2022-10-26,4.68,4.795,4.66,4.77,42141,4.68,4.795,4.66,4.77,42141,0.0,1.0
2022-10-27,4.78,4.795,4.66,4.66,24646,4.78,4.795,4.66,4.66,24646,0.0,1.0
2022-10-28,4.85,4.87,4.71,4.8,53103,4.85,4.87,4.71,4.8,53103,0.0,1.0
2022-10-31,4.83,4.89,4.6707,4.86,92346,4.83,4.89,4.6707,4.86,92346,0.0,1.0
2022-11-01,4.74,4.86,4.73,4.86,50809,4.74,4.86,4.73,4.86,50809,0.0,1.0
2022-11-02,4.53,4.77,4.49,4.77,45371,4.53,4.77,4.49,4.77,45371,0.0,1.0
2022-11-03,4.59,4.7,4.3,4.49,21136,4.59,4.7,4.3,4.49,21136,0.0,1.0
2022-11-04,4.79,4.79,4.5,4.65,54368,4.79,4.79,4.5,4.65,54368,0.0,1.0
2022-11-07,4.76,4.84,4.72,4.81,40278,4.76,4.84,4.72,4.81,40278,0.0,1.0
2022-11-08,4.66,4.81,4.6,4.81,60348,4.66,4.81,4.6,4.81,60348,0.0,1.0
2022-11-09,4.54,4.68,4.51,4.68,24307,4.54,4.68,4.51,4.68,24307,0.0,1.0
2022-11-10,4.68,4.85,4.556,4.71,120134,4.68,4.85,4.556,4.71,120134,0.0,1.0
2022-11-11,4.87,4.91,4.69,4.72,105614,4.87,4.91,4.69,4.72,105614,0.0,1.0
2022-11-14,4.85,4.87,4.6,4.87,100094,4.85,4.87,4.6,4.87,100094,0.0,1.0
2022-11-15,4.95,4.95,4.71,4.9,52563,4.95,4.95,4.71,4.9,52563,0.0,1.0
2022-11-16,4.91,4.95,4.77,4.86,44403,4.91,4.95,4.77,4.86,44403,0.0,1.0
2022-11-17,4.85,4.96,4.51,4.51,105214,4.85,4.96,4.51,4.51,105214,0.0,1.0
2022-11-18,4.62,4.9,4.35,4.9,135254,4.62,4.9,4.35,4.9,135254,0.0,1.0
2022-11-21,4.5,4.63,4.41,4.51,63562,4.5,4.63,4.41,4.51,63562,0.0,1.0
2022-11-22,4.49,4.52,4.35,4.5,507057,4.49,4.52,4.35,4.5,507057,0.0,1.0
2022-11-23,4.64,4.65,4.37,4.37,43711,4.64,4.65,4.37,4.37,43711,0.0,1.0
2022-11-25,4.635,4.66,4.42,4.59,24980,4.635,4.66,4.42,4.59,24980,0.0,1.0
2022-11-28,4.54,4.68,4.4197,4.58,159328,4.54,4.68,4.4197,4.58,159328,0.0,1.0
2022-11-29,4.46,4.6,4.4351,4.55,92770,4.46,4.6,4.4351,4.55,92770,0.0,1.0
2022-11-30,4.52,4.645,4.39,4.45,91363,4.52,4.645,4.39,4.45,91363,0.0,1.0
2022-12-01,4.69,4.74,4.4493,4.53,200139,4.69,4.74,4.4493,4.53,200139,0.0,1.0
2022-12-02,4.47,4.63,4.44,4.52,230205,4.47,4.63,4.44,4.52,230205,0.0,1.0
2022-12-05,4.5,4.5832,4.38,4.4,215903,4.5,4.5832,4.38,4.4,215903,0.0,1.0
2022-12-06,4.35,4.49,4.17,4.48,163052,4.35,4.49,4.17,4.48,163052,0.0,1.0
2022-12-07,4.13,4.35,4.12,4.3,136532,4.13,4.35,4.12,4.3,136532,0.0,1.0
2022-12-08,4.11,4.26,4.05,4.13,126292,4.11,4.26,4.05,4.13,126292,0.0,1.0
2022-12-09,4.29,4.3138,4.08,4.08,100032,4.29,4.3138,4.08,4.08,100032,0.0,1.0
2022-12-12,4.35,4.36,4.12,4.17,99387,4.35,4.36,4.12,4.17,99387,0.0,1.0
2022-12-13,4.28,4.5,4.2,4.45,108298,4.28,4.5,4.2,4.45,108298,0.0,1.0
2022-12-14,4.19,4.35,4.16,4.3,55680,4.19,4.35,4.16,4.3,55680,0.0,1.0
2022-12-15,4.28,4.3,4.14,4.16,102587,4.28,4.3,4.14,4.16,102587,0.0,1.0
2022-12-16,4.34,4.35,4.18,4.23,62141,4.34,4.35,4.18,4.23,62141,0.0,1.0
2022-12-19,4.11,4.51,4.07,4.35,140185,4.11,4.51,4.07,4.35,140185,0.0,1.0
2022-12-20,4.15,4.24,4.06,4.08,88652,4.15,4.24,4.06,4.08,88652,0.0,1.0
2022-12-21,4.22,4.3,4.0513,4.1,105359,4.22,4.3,4.0513,4.1,105359,0.0,1.0
2022-12-22,4.19,4.23,4.1,4.18,2187104,4.19,4.23,4.1,4.18,2187104,0.0,1.0
2022-12-23,4.18,4.3214,4.1,4.27,100858,4.18,4.3214,4.1,4.27,100858,0.0,1.0
2022-12-27,4.01,4.28,4.0,4.16,255597,4.01,4.28,4.0,4.16,255597,0.0,1.0
2022-12-28,4.22,4.28,3.96,4.0,529163,4.22,4.28,3.96,4.0,529163,0.0,1.0
2022-12-29,4.5,4.58,4.23,4.25,680297,4.5,4.58,4.23,4.25,680297,0.0,1.0
2022-12-30,4.36,4.62,4.3,4.39,808142,4.36,4.62,4.3,4.39,808142,0.0,1.0
2023-01-03,4.52,4.58,4.3,4.39,239577,4.52,4.58,4.3,4.39,239577,0.0,1.0
2023-01-04,4.62,4.65,4.45,4.57,82816,4.62,4.65,4.45,4.57,82816,0.0,1.0
2023-01-05,4.44,4.58,4.31,4.58,72379,4.44,4.58,4.31,4.58,72379,0.0,1.0
2023-01-06,4.45,4.53,4.26,4.49,77256,4.45,4.53,4.26,4.49,77256,0.0,1.0
2023-01-09,4.36,4.6325,4.36,4.48,142219,4.36,4.6325,4.36,4.48,142219,0.0,1.0
2023-01-10,4.39,4.4,4.28,4.35,58224,4.39,4.4,4.28,4.35,58224,0.0,1.0
2023-01-11,4.45,4.46,4.3,4.39,46106,4.45,4.46,4.3,4.39,46106,0.0,1.0
2023-01-12,4.39,4.5,4.26,4.46,74750,4.39,4.5,4.26,4.46,74750,0.0,1.0
2023-01-13,4.39,4.44,4.3,4.32,55621,4.39,4.44,4.3,4.32,55621,0.0,1.0
2023-01-17,4.45,4.5791,4.31,4.36,126872,4.45,4.5791,4.31,4.36,126872,0.0,1.0
2023-01-18,4.39,4.49,4.35,4.45,52734,4.39,4.49,4.35,4.45,52734,0.0,1.0
2023-01-19,4.44,4.48,4.3,4.37,114593,4.44,4.48,4.3,4.37,114593,0.0,1.0
2023-01-20,4.59,4.6516,4.37,4.42,162053,4.59,4.6516,4.37,4.42,162053,0.0,1.0
2023-01-23,4.95,5.135,4.51,4.51,939873,4.95,5.135,4.51,4.51,939873,0.0,1.0
2023-01-24,5.07,5.11,4.76,4.97,309841,5.07,5.11,4.76,4.97,309841,0.0,1.0
2023-01-25,5.2,5.23,4.82,4.97,417988,5.2,5.23,4.82,4.97,417988,0.0,1.0
2023-01-26,5.33,5.44,5.2,5.23,212663,5.33,5.44,5.2,5.23,212663,0.0,1.0
2023-01-27,5.29,5.32,5.12,5.32,183253,5.29,5.32,5.12,5.32,183253,0.0,1.0
2023-01-30,5.37,5.41,5.1,5.27,109870,5.37,5.41,5.1,5.27,109870,0.0,1.0
2023-01-31,5.49,5.53,5.4,5.4,224632,5.49,5.53,5.4,5.4,224632,0.0,1.0
2023-02-01,5.51,5.6,5.45,5.5,301146,5.51,5.6,5.45,5.5,301146,0.0,1.0
2023-02-02,5.51,5.5985,5.41,5.59,377257,5.51,5.5985,5.41,5.59,377257,0.0,1.0
2023-02-03,5.54,5.575,5.36,5.39,99753,5.54,5.575,5.36,5.39,99753,0.0,1.0
2023-02-06,5.39,5.555,5.34,5.54,260281,5.39,5.555,5.34,5.54,260281,0.0,1.0
2023-02-07,5.28,5.39,5.12,5.39,178673,5.28,5.39,5.12,5.39,178673,0.0,1.0
2023-02-08,5.24,5.35,5.16,5.16,74373,5.24,5.35,5.16,5.16,74373,0.0,1.0
2023-02-09,5.23,5.405,5.21,5.36,128891,5.23,5.405,5.21,5.36,128891,0.0,1.0
2023-02-10,5.09,5.21,5.09,5.21,129083,5.09,5.21,5.09,5.21,129083,0.0,1.0
2023-02-13,4.95,5.2,4.92,5.1,181738,4.95,5.2,4.92,5.1,181738,0.0,1.0
2023-02-14,5.18,5.18,4.87,4.9,217476,5.18,5.18,4.87,4.9,217476,0.0,1.0
2023-02-15,5.9,5.96,5.26,5.5,908010,5.9,5.96,5.26,5.5,908010,0.0,1.0
2023-02-16,5.95,6.09,5.72,5.91,515900,5.95,6.09,5.72,5.91,515900,0.0,1.0
2023-02-17,5.75,5.89,5.51,5.77,461758,5.75,5.89,5.51,5.77,461758,0.0,1.0
2023-02-21,5.78,5.94,5.5,5.59,496816,5.78,5.94,5.5,5.59,496816,0.0,1.0
2023-02-22,5.97,5.99,5.77,5.78,169528,5.97,5.99,5.77,5.78,169528,0.0,1.0
2023-02-23,5.98,6.0274,5.79,6.01,183733,5.98,6.0274,5.79,6.01,183733,0.0,1.0
2023-02-24,5.77,5.9245,5.77,5.86,85940,5.77,5.9245,5.77,5.86,85940,0.0,1.0
2023-02-27,5.96,5.96,5.775,5.78,135813,5.96,5.96,5.775,5.78,135813,0.0,1.0
2023-02-28,6.15,6.15,5.82,5.95,464376,6.15,6.15,5.82,5.95,464376,0.0,1.0
2023-03-01,5.75,6.06,5.58,6.06,372148,5.75,6.06,5.58,6.06,372148,0.0,1.0
2023-03-02,5.86,5.96,5.72,5.81,132130,5.86,5.96,5.72,5.81,132130,0.0,1.0
2023-03-03,6.12,6.17,5.82,5.87,516446,6.12,6.17,5.82,5.87,516446,0.0,1.0
2023-03-06,6.08,6.2,6.055,6.17,146839,6.08,6.2,6.055,6.17,146839,0.0,1.0
2023-03-07,5.95,6.12,5.95,6.08,121102,5.95,6.12,5.95,6.08,121102,0.0,1.0
2023-03-08,5.9,5.975,5.77,5.95,129616,5.9,5.975,5.77,5.95,129616,0.0,1.0
2023-03-09,6.07,6.225,5.91,5.94,280722,6.07,6.225,5.91,5.94,280722,0.0,1.0
2023-03-10,5.87,6.07,5.74,5.98,151006,5.87,6.07,5.74,5.98,151006,0.0,1.0
2023-03-13,5.82,5.97,5.69,5.79,147233,5.82,5.97,5.69,5.79,147233,0.0,1.0
2023-03-14,5.85,5.92,5.7,5.92,146679,5.85,5.92,5.7,5.92,146679,0.0,1.0
2023-03-15,5.765,5.905,5.72,5.9,136354,5.765,5.905,5.72,5.9,136354,0.0,1.0
2023-03-16,5.83,5.89,5.6801,5.75,82964,5.83,5.89,5.6801,5.75,82964,0.0,1.0
2023-03-17,5.78,5.9,5.73,5.85,130601,5.78,5.9,5.73,5.85,130601,0.0,1.0
2023-03-20,5.7,5.79,5.63,5.79,144731,5.7,5.79,5.63,5.79,144731,0.0,1.0
2023-03-21,5.9,5.97,5.75,5.85,166292,5.9,5.97,5.75,5.85,166292,0.0,1.0
2023-03-22,5.84,5.93,5.79,5.9,105850,5.84,5.93,5.79,5.9,105850,0.0,1.0
2023-03-23,5.82,5.9346,5.76,5.84,173028,5.82,5.9346,5.76,5.84,173028,0.0,1.0
2023-03-24,5.86,5.88,5.715,5.77,153649,5.86,5.88,5.715,5.77,153649,0.0,1.0
2023-03-27,5.88,5.97,5.83,5.94,90133,5.88,5.97,5.83,5.94,90133,0.0,1.0
2023-03-28,5.76,6.0286,5.755,5.86,91959,5.76,6.0286,5.755,5.86,91959,0.0,1.0
2023-03-29,5.8,5.89,5.77,5.81,86542,5.8,5.89,5.77,5.81,86542,0.0,1.0
2023-03-30,5.99,6.15,5.84,5.84,131573,5.99,6.15,5.84,5.84,131573,0.0,1.0
2023-03-31,6.09,6.11,6.01,6.01,175785,6.09,6.11,6.01,6.01,175785,0.0,1.0
2023-04-03,5.95,6.11,5.91,6.11,86752,5.95,6.11,5.91,6.11,86752,0.0,1.0
2023-04-04,5.81,5.95,5.8,5.95,90806,5.81,5.95,5.8,5.95,90806,0.0,1.0
2023-04-05,5.6,5.89,5.44,5.84,247371,5.6,5.89,5.44,5.84,247371,0.0,1.0
2023-04-06,5.6,5.78,5.44,5.61,50386,5.6,5.78,5.44,5.61,50386,0.0,1.0
2023-04-10,5.55,5.59,5.46,5.53,165108,5.55,5.59,5.46,5.53,165108,0.0,1.0
2023-04-11,5.59,5.665,5.54,5.58,107176,5.59,5.665,5.54,5.58,107176,0.0,1.0
2023-04-12,5.6,5.74,5.56,5.61,59841,5.6,5.74,5.56,5.61,59841,0.0,1.0
2023-04-13,5.82,5.83,5.6,5.61,95182,5.82,5.83,5.6,5.61,95182,0.0,1.0
2023-04-14,5.74,5.84,5.7,5.81,156641,5.74,5.84,5.7,5.81,156641,0.0,1.0
2023-04-17,5.69,5.79,5.65,5.72,67550,5.69,5.79,5.65,5.72,67550,0.0,1.0
2023-04-18,5.72,5.74,5.68,5.71,97350,5.72,5.74,5.68,5.71,97350,0.0,1.0
2023-04-19,5.58,5.69,5.44,5.69,126047,5.58,5.69,5.44,5.69,126047,0.0,1.0
2023-04-20,5.53,5.62,5.47,5.59,162020,5.53,5.62,5.47,5.59,162020,0.0,1.0
2023-04-21,5.78,5.79,5.55,5.6,79913,5.78,5.79,5.55,5.6,79913,0.0,1.0
2023-04-24,5.64,5.81,5.53,5.78,48242,5.64,5.81,5.53,5.78,48242,0.0,1.0
2023-04-25,5.51,5.63,5.49,5.63,53028,5.51,5.63,5.49,5.63,53028,0.0,1.0
2023-04-26,5.35,5.53,5.34,5.53,58699,5.35,5.53,5.34,5.53,58699,0.0,1.0
2023-04-27,5.3,5.37,5.3,5.36,66812,5.3,5.37,5.3,5.36,66812,0.0,1.0
2023-04-28,5.41,5.43,5.25,5.32,59534,5.41,5.43,5.25,5.32,59534,0.0,1.0
2023-05-01,5.49,5.59,5.27,5.37,110877,5.49,5.59,5.27,5.37,110877,0.0,1.0
2023-05-02,5.39,5.5,5.275,5.5,103805,5.39,5.5,5.275,5.5,103805,0.0,1.0
2023-05-03,5.42,5.475,5.37,5.41,51606,5.42,5.475,5.37,5.41,51606,0.0,1.0
2023-05-04,5.41,5.49,5.34,5.49,46133,5.41,5.49,5.34,5.49,46133,0.0,1.0
2023-05-05,5.4,5.5,5.28,5.45,63014,5.4,5.5,5.28,5.45,63014,0.0,1.0
2023-05-08,5.45,5.48,5.38,5.44,57118,5.45,5.48,5.38,5.44,57118,0.0,1.0
2023-05-09,5.75,5.8,5.38,5.41,148346,5.75,5.8,5.38,5.41,148346,0.0,1.0
2023-05-10,5.56,5.94,5.42,5.94,189119,5.56,5.94,5.42,5.94,189119,0.0,1.0
2023-05-11,5.61,5.68,5.35,5.61,85207,5.61,5.68,5.35,5.61,85207,0.0,1.0
2023-05-12,5.47,5.61,5.43,5.56,81110,5.47,5.61,5.43,5.56,81110,0.0,1.0
2023-05-15,5.51,5.6899,5.34,5.42,244719,5.51,5.6899,5.34,5.42,244719,0.0,1.0
2023-05-16,5.4,5.49,5.34,5.43,170473,5.4,5.49,5.34,5.43,170473,0.0,1.0
2023-05-17,5.56,5.67,5.24,5.53,268914,5.56,5.67,5.24,5.53,268914,0.0,1.0
2023-05-18,5.44,5.6509,5.22,5.53,269269,5.44,5.6509,5.22,5.53,269269,0.0,1.0
2023-05-19,5.58,5.68,5.34,5.43,161458,5.58,5.68,5.34,5.43,161458,0.0,1.0
2023-05-22,5.49,5.58,5.36,5.5,212457,5.49,5.58,5.36,5.5,212457,0.0,1.0
2023-05-23,5.52,5.52,5.28,5.42,347758,5.52,5.52,5.28,5.42,347758,0.0,1.0
2023-05-24,5.7,5.84,5.37,5.46,567542,5.7,5.84,5.37,5.46,567542,0.0,1.0
2023-05-25,5.78,5.81,5.45,5.75,520418,5.78,5.81,5.45,5.75,520418,0.0,1.0
2023-05-26,5.8,5.85,5.66,5.79,324282,5.8,5.85,5.66,5.79,324282,0.0,1.0
2023-05-30,5.74,5.92,5.64,5.83,153140,5.74,5.92,5.64,5.83,153140,0.0,1.0
2023-05-31,5.77,5.83,5.49,5.71,225032,5.77,5.83,5.49,5.71,225032,0.0,1.0
2023-06-01,5.74,5.86,5.56,5.86,313463,5.74,5.86,5.56,5.86,313463,0.0,1.0
2023-06-02,5.71,5.87,5.65,5.72,268189,5.71,5.87,5.65,5.72,268189,0.0,1.0
2023-06-05,5.65,5.81,5.51,5.66,230184,5.65,5.81,5.51,5.66,230184,0.0,1.0
2023-06-06,5.82,5.86,5.57,5.66,314105,5.82,5.86,5.57,5.66,314105,0.0,1.0
2023-06-07,6.0,6.01,5.71,5.84,623504,6.0,6.01,5.71,5.84,623504,0.0,1.0
2023-06-08,5.96,6.058,5.837,5.95,196710,5.96,6.058,5.837,5.95,196710,0.0,1.0
2023-06-09,6.15,6.19,5.88,5.91,226645,6.15,6.19,5.88,5.91,226645,0.0,1.0
2023-06-12,6.2,6.22,5.96,6.17,359154,6.2,6.22,5.96,6.17,359154,0.0,1.0
2023-06-13,6.4,6.4408,6.2,6.21,302786,6.4,6.4408,6.2,6.21,302786,0.0,1.0
2023-06-14,6.19,6.56,6.1201,6.38,204299,6.19,6.56,6.1201,6.38,204299,0.0,1.0
2023-06-15,6.37,6.425,6.2,6.21,185867,6.37,6.425,6.2,6.21,185867,0.0,1.0
2023-06-16,6.43,6.48,6.33,6.42,263514,6.43,6.48,6.33,6.42,263514,0.0,1.0
2023-06-20,6.22,6.46,6.08,6.41,135507,6.22,6.46,6.08,6.41,135507,0.0,1.0
2023-06-21,6.29,6.34,6.16,6.18,122416,6.29,6.34,6.16,6.18,122416,0.0,1.0
2023-06-22,6.34,6.39,6.18,6.3,132476,6.34,6.39,6.18,6.3,132476,0.0,1.0
2023-06-23,6.34,6.39,6.23,6.28,106089,6.34,6.39,6.23,6.28,106089,0.0,1.0
2023-06-26,6.3,6.41,6.2324,6.3,108470,6.3,6.41,6.2324,6.3,108470,0.0,1.0
2023-06-27,6.99,7.0,6.4,6.7,1073142,6.99,7.0,6.4,6.7,1073142,0.0,1.0
2023-06-28,7.0,7.2,6.92,7.0,418255,7.0,7.2,6.92,7.0,418255,0.0,1.0
2023-06-29,7.16,7.2,6.88,7.0,444625,7.16,7.2,6.88,7.0,444625,0.0,1.0
2023-06-30,7.2,7.24,7.12,7.2,275865,7.2,7.24,7.12,7.2,275865,0.0,1.0
2023-07-03,7.2,7.3,7.14,7.3,148523,7.2,7.3,7.14,7.3,148523,0.0,1.0
2023-07-05,6.95,7.18,6.93,7.17,247201,6.95,7.18,6.93,7.17,247201,0.0,1.0
2023-07-06,6.97,7.02,6.8,6.94,272022,6.97,7.02,6.8,6.94,272022,0.0,1.0
2023-07-07,6.86,7.08,6.8363,6.99,193909,6.86,7.08,6.8363,6.99,193909,0.0,1.0
2023-07-10,6.91,7.03,6.815,6.815,225746,6.91,7.03,6.815,6.815,225746,0.0,1.0
2023-07-11,6.92,7.01,6.82,6.92,248762,6.92,7.01,6.82,6.92,248762,0.0,1.0
2023-07-12,6.96,6.97,6.73,6.97,203879,6.96,6.97,6.73,6.97,203879,0.0,1.0
2023-07-13,7.16,7.22,6.96,6.96,268990,7.16,7.22,6.96,6.96,268990,0.0,1.0
2023-07-14,6.98,7.18,6.98,7.15,211074,6.98,7.18,6.98,7.15,211074,0.0,1.0
2023-07-17,7.18,7.27,6.94,7.0,465264,7.18,7.27,6.94,7.0,465264,0.0,1.0
2023-07-18,7.24,7.35,7.1199,7.17,244129,7.24,7.35,7.1199,7.17,244129,0.0,1.0
2023-07-19,7.46,7.64,7.4,7.44,760638,7.46,7.64,7.4,7.44,760638,0.0,1.0
2023-07-20,7.35,7.5216,7.32,7.43,263190,7.35,7.5216,7.32,7.43,263190,0.0,1.0
2023-07-21,7.61,7.635,7.315,7.4,549018,7.61,7.635,7.315,7.4,549018,0.0,1.0
2023-07-24,7.35,7.59,7.27,7.57,313905,7.35,7.59,7.27,7.57,313905,0.0,1.0
2023-07-25,7.51,7.52,7.38,7.39,226460,7.51,7.52,7.38,7.39,226460,0.0,1.0
2023-07-26,7.71,7.74,7.49,7.52,329370,7.71,7.74,7.49,7.52,329370,0.0,1.0
2023-07-27,7.45,7.86,7.435,7.79,374933,7.45,7.86,7.435,7.79,374933,0.0,1.0
2023-07-28,7.61,7.625,7.46,7.47,201182,7.61,7.625,7.46,7.47,201182,0.0,1.0
2023-07-31,7.81,7.845,7.57,7.61,227650,7.81,7.845,7.57,7.61,227650,0.0,1.0
2023-08-01,7.76,7.83,7.75,7.79,200989,7.76,7.83,7.75,7.79,200989,0.0,1.0
2023-08-02,7.33,7.72,7.29,7.7,338045,7.33,7.72,7.29,7.7,338045,0.0,1.0
2023-08-03,7.39,7.45,7.13,7.25,277206,7.39,7.45,7.13,7.25,277206,0.0,1.0
2023-08-04,7.39,7.45,7.3,7.42,215646,7.39,7.45,7.3,7.42,215646,0.0,1.0
2023-08-07,7.37,7.44,7.3038,7.4,212287,7.37,7.44,7.3038,7.4,212287,0.0,1.0
2023-08-08,8.03,8.09,7.65,7.85,503401,8.03,8.09,7.65,7.85,503401,0.0,1.0
2023-08-09,7.99,8.15,7.89,8.1,702328,7.99,8.15,7.89,8.1,702328,0.0,1.0
2023-08-10,7.4,7.82,7.3286,7.82,783758,7.4,7.82,7.3286,7.82,783758,0.0,1.0
2023-08-11,7.7,7.795,7.38,7.38,728381,7.7,7.795,7.38,7.38,728381,0.0,1.0
2023-08-14,7.68,7.75,7.615,7.71,398990,7.68,7.75,7.615,7.71,398990,0.0,1.0
2023-08-15,7.68,7.71,7.48,7.64,281567,7.68,7.71,7.48,7.64,281567,0.0,1.0
2023-08-16,7.7,7.73,7.54,7.63,563905,7.7,7.73,7.54,7.63,563905,0.0,1.0
2023-08-17,7.46,7.7,7.41,7.7,400097,7.46,7.7,7.41,7.7,400097,0.0,1.0
2023-08-18,7.6,7.62,7.41,7.45,290908,7.6,7.62,7.41,7.45,290908,0.0,1.0
2023-08-21,7.38,7.6,7.3464,7.55,391311,7.38,7.6,7.3464,7.55,391311,0.0,1.0
2023-08-22,7.4,7.47,7.35,7.4,372351,7.4,7.47,7.35,7.4,372351,0.0,1.0
2023-08-23,7.76,7.79,7.36,7.45,629379,7.76,7.79,7.36,7.45,629379,0.0,1.0
2023-08-24,7.65,7.83,7.545,7.7,374630,7.65,7.83,7.545,7.7,374630,0.0,1.0
2023-08-25,7.69,7.81,7.61,7.67,403656,7.69,7.81,7.61,7.67,403656,0.0,1.0
2023-08-28,7.7,7.84,7.62,7.7,308315,7.7,7.84,7.62,7.7,308315,0.0,1.0
2023-08-29,7.79,7.84,7.66,7.66,511885,7.79,7.84,7.66,7.66,511885,0.0,1.0
2023-08-30,7.92,7.92,7.7,7.79,764108,7.92,7.92,7.7,7.79,764108,0.0,1.0
2023-08-31,8.05,8.14,7.9,7.93,770267,8.05,8.14,7.9,7.93,770267,0.0,1.0
2023-09-01,8.18,8.23,8.05,8.07,803057,8.18,8.23,8.05,8.07,803057,0.0,1.0
2023-09-05,8.1,8.286,8.07,8.18,621993,8.1,8.286,8.07,8.18,621993,0.0,1.0
2023-09-06,8.01,8.19,7.97,8.1,263390,8.01,8.19,7.97,8.1,263390,0.0,1.0
2023-09-07,7.93,7.94,7.71,7.86,403296,7.93,7.94,7.71,7.86,403296,0.0,1.0
2023-09-08,7.88,8.07,7.765,7.96,228948,7.88,8.07,7.765,7.96,228948,0.0,1.0
2023-09-11,7.4,7.9205,7.39,7.92,503992,7.4,7.9205,7.39,7.92,503992,0.0,1.0
2023-09-12,7.43,7.45,7.1,7.31,436962,7.43,7.45,7.1,7.31,436962,0.0,1.0
2023-09-13,7.28,7.46,7.2,7.45,424224,7.28,7.46,7.2,7.45,424224,0.0,1.0
2023-09-14,7.28,7.3,7.12,7.29,401546,7.28,7.3,7.12,7.29,401546,0.0,1.0
2023-09-15,7.39,7.425,7.1799,7.28,392757,7.39,7.425,7.1799,7.28,392757,0.0,1.0
2023-09-18,7.32,7.47,7.28,7.35,294561,7.32,7.47,7.28,7.35,294561,0.0,1.0
2023-09-19,7.55,7.7099,7.27,7.3,1143916,7.55,7.7099,7.27,7.3,1143916,0.0,1.0
2023-09-20,7.5,7.789,7.48,7.69,524963,7.5,7.789,7.48,7.69,524963,0.0,1.0
2023-09-21,7.53,7.54,7.36,7.45,299527,7.53,7.54,7.36,7.45,299527,0.0,1.0
2023-09-22,7.44,7.53,7.3407,7.5,503736,7.44,7.53,7.3407,7.5,503736,0.0,1.0
2023-09-25,7.46,7.54,7.3545,7.39,164039,7.46,7.54,7.3545,7.39,164039,0.0,1.0
2023-09-26,7.4,7.46,7.34,7.45,333935,7.4,7.46,7.34,7.45,333935,0.0,1.0
2023-09-27,7.55,7.625,7.38,7.4,421247,7.55,7.625,7.38,7.4,421247,0.0,1.0
2023-09-28,7.56,7.615,7.45,7.56,309304,7.56,7.615,7.45,7.56,309304,0.0,1.0
2023-09-29,7.65,7.785,7.57,7.64,307605,7.65,7.785,7.57,7.64,307605,0.0,1.0
2023-10-02,7.58,7.76,7.44,7.66,414222,7.58,7.76,7.44,7.66,414222,0.0,1.0
2023-10-03,7.46,7.58,7.38,7.58,375580,7.46,7.58,7.38,7.58,375580,0.0,1.0
2023-10-04,7.5,7.555,7.38,7.47,217696,7.5,7.555,7.38,7.47,217696,0.0,1.0
2023-10-05,7.49,7.565,7.39,7.48,397090,7.49,7.565,7.39,7.48,397090,0.0,1.0
2023-10-06,7.58,7.58,7.42,7.47,225316,7.58,7.58,7.42,7.47,225316,0.0,1.0
2023-10-09,7.36,7.53,7.27,7.5,310364,7.36,7.53,7.27,7.5,310364,0.0,1.0
2023-10-10,7.46,7.66,7.36,7.36,390430,7.46,7.66,7.36,7.36,390430,0.0,1.0
2023-10-11,7.36,7.55,7.295,7.46,288269,7.36,7.55,7.295,7.46,288269,0.0,1.0
2023-10-12,7.09,7.345,7.02,7.34,350835,7.09,7.345,7.02,7.34,350835,0.0,1.0
2023-10-13,7.02,7.095,6.95,7.08,441290,7.02,7.095,6.95,7.08,441290,0.0,1.0
2023-10-16,7.2,7.22,6.98,6.995,298212,7.2,7.22,6.98,6.995,298212,0.0,1.0
2023-10-17,7.3,7.31,7.16,7.18,250103,7.3,7.31,7.16,7.18,250103,0.0,1.0
2023-10-18,7.23,7.295,7.16,7.29,290506,7.23,7.295,7.16,7.29,290506,0.0,1.0
2023-10-19,7.15,7.31,7.1,7.23,348866,7.15,7.31,7.1,7.23,348866,0.0,1.0
2023-10-20,6.95,7.14,6.93,7.14,338810,6.95,7.14,6.93,7.14,338810,0.0,1.0
2023-10-23,6.88,6.96,6.71,6.89,277113,6.88,6.96,6.71,6.89,277113,0.0,1.0
2023-10-24,7.0,7.025,6.83,6.87,304809,7.0,7.025,6.83,6.87,304809,0.0,1.0
2023-10-25,6.8,6.95,6.72,6.95,650210,6.8,6.95,6.72,6.95,650210,0.0,1.0
2023-10-26,6.71,6.84,6.67,6.8,1422048,6.71,6.84,6.67,6.8,1422048,0.0,1.0
2023-10-27,6.45,6.715,6.365,6.61,656494,6.45,6.715,6.365,6.61,656494,0.0,1.0
2023-10-30,6.65,6.68,6.5145,6.53,332454,6.65,6.68,6.5145,6.53,332454,0.0,1.0
2023-10-31,6.68,6.68,6.555,6.62,244809,6.68,6.68,6.555,6.62,244809,0.0,1.0
2023-11-01,6.85,6.87,6.6401,6.66,284593,6.85,6.87,6.6401,6.66,284593,0.0,1.0
2023-11-02,6.9,6.99,6.85,6.97,348634,6.9,6.99,6.85,6.97,348634,0.0,1.0
2023-11-03,7.28,7.32,6.95,6.96,431198,7.28,7.32,6.95,6.96,431198,0.0,1.0
2023-11-06,7.22,7.47,7.12,7.36,234876,7.22,7.47,7.12,7.36,234876,0.0,1.0
2023-11-07,7.25,7.395,7.15,7.21,297830,7.25,7.395,7.15,7.21,297830,0.0,1.0
2023-11-08,7.36,7.38,7.23,7.26,179935,7.36,7.38,7.23,7.26,179935,0.0,1.0
2023-11-09,7.29,7.42,7.22,7.35,215986,7.29,7.42,7.22,7.35,215986,0.0,1.0
2023-11-10,7.36,7.44,7.26,7.31,329176,7.36,7.44,7.26,7.31,329176,0.0,1.0
2023-11-13,7.54,7.61,7.32,7.36,599689,7.54,7.61,7.32,7.36,599689,0.0,1.0
2023-11-14,7.96,8.38,7.61,8.22,1875444,7.96,8.38,7.61,8.22,1875444,0.0,1.0
2023-11-15,8.0,8.13,7.88,8.02,2726196,8.0,8.13,7.88,8.02,2726196,0.0,1.0
2023-11-16,8.0,8.1,7.9,7.95,728463,8.0,8.1,7.9,7.95,728463,0.0,1.0
2023-11-17,8.0,8.0967,7.64,8.02,887047,8.0,8.0967,7.64,8.02,887047,0.0,1.0
2023-11-20,7.98,8.12,7.92,7.99,1357622,7.98,8.12,7.92,7.99,1357622,0.0,1.0
2023-11-21,8.12,8.26,7.99,7.99,2130816,8.12,8.26,7.99,7.99,2130816,0.0,1.0
2023-11-22,8.5,8.5,8.19,8.2,1003595,8.5,8.5,8.19,8.2,1003595,0.0,1.0
2023-11-24,8.47,8.6,8.35,8.6,441069,8.47,8.6,8.35,8.6,441069,0.0,1.0
2023-11-27,8.44,8.52,8.4,8.49,764563,8.44,8.52,8.4,8.49,764563,0.0,1.0
2023-11-28,8.37,8.55,8.37,8.41,712232,8.37,8.55,8.37,8.41,712232,0.0,1.0
2023-11-29,8.52,8.56,8.41,8.41,678045,8.52,8.56,8.41,8.41,678045,0.0,1.0
2023-11-30,8.45,8.5985,8.305,8.5,978395,8.45,8.5985,8.305,8.5,978395,0.0,1.0
2023-12-01,8.42,8.515,8.34,8.5,808421,8.42,8.515,8.34,8.5,808421,0.0,1.0
2023-12-04,8.48,8.529,8.09,8.41,906963,8.48,8.529,8.09,8.41,906963,0.0,1.0
2023-12-05,8.45,8.5,8.3543,8.44,1259116,8.45,8.5,8.3543,8.44,1259116,0.0,1.0
2023-12-06,8.34,8.48,8.275,8.45,1101462,8.34,8.48,8.275,8.45,1101462,0.0,1.0
2023-12-07,8.39,8.43,8.33,8.35,1078908,8.39,8.43,8.33,8.35,1078908,0.0,1.0
2023-12-08,8.55,8.58,8.3,8.38,1630288,8.55,8.58,8.3,8.38,1630288,0.0,1.0
2023-12-11,8.55,8.63,8.5,8.57,1192275,8.55,8.63,8.5,8.57,1192275,0.0,1.0
2023-12-12,8.33,8.69,8.31,8.6,664311,8.33,8.69,8.31,8.6,664311,0.0,1.0
2023-12-13,8.27,8.33,8.06,8.33,959881,8.27,8.33,8.06,8.33,959881,0.0,1.0
2023-12-14,8.3,8.43,8.09,8.35,1133103,8.3,8.43,8.09,8.35,1133103,0.0,1.0
2023-12-15,8.24,8.36,8.12,8.34,689162,8.24,8.36,8.12,8.34,689162,0.0,1.0
2023-12-18,8.24,8.32,7.95,8.23,1145822,8.24,8.32,7.95,8.23,1145822,0.0,1.0
2023-12-19,8.25,8.375,8.15,8.31,743028,8.25,8.375,8.15,8.31,743028,0.0,1.0
2023-12-20,8.19,8.42,8.18,8.24,745591,8.19,8.42,8.18,8.24,745591,0.0,1.0
2023-12-21,8.36,8.36,8.19,8.28,2975294,8.36,8.36,8.19,8.28,2975294,0.0,1.0
2023-12-22,8.76,8.79,8.34,8.44,1125166,8.76,8.79,8.34,8.44,1125166,0.0,1.0
2023-12-26,8.75,8.85,8.6611,8.83,800003,8.75,8.85,8.6611,8.83,800003,0.0,1.0
2023-12-27,8.66,8.84,8.63,8.74,1450793,8.66,8.84,8.63,8.74,1450793,0.0,1.0
2023-12-28,8.7,8.705,8.54,8.69,712917,8.7,8.705,8.54,8.69,712917,0.0,1.0
2023-12-29,8.66,8.79,8.55,8.67,509594,8.66,8.79,8.55,8.67,509594,0.0,1.0
2024-01-02,8.43,8.58,8.29,8.58,863397,8.43,8.58,8.29,8.58,863397,0.0,1.0
2024-01-03,8.2,8.45,8.085,8.38,760405,8.2,8.45,8.085,8.38,760405,0.0,1.0
2024-01-04,8.22,8.37,8.12,8.24,425622,8.22,8.37,8.12,8.24,425622,0.0,1.0
2024-01-05,8.23,8.26,8.13,8.18,565587,8.23,8.26,8.13,8.18,565587,0.0,1.0
2024-01-08,8.48,8.54,8.22,8.25,548190,8.48,8.54,8.22,8.25,548190,0.0,1.0
2024-01-09,8.56,8.635,8.4,8.47,602033,8.56,8.635,8.4,8.47,602033,0.0,1.0
2024-01-10,8.13,8.64,7.9601,8.59,1704398,8.13,8.64,7.9601,8.59,1704398,0.0,1.0
2024-01-11,8.23,8.32,7.965,8.32,630922,8.23,8.32,7.965,8.32,630922,0.0,1.0
2024-01-12,8.19,8.39,8.04,8.23,693877,8.19,8.39,8.04,8.23,693877,0.0,1.0
2024-01-16,8.04,8.1738,7.92,8.09,698084,8.04,8.1738,7.92,8.09,698084,0.0,1.0
2024-01-17,8.23,8.24,7.91,7.93,550320,8.23,8.24,7.91,7.93,550320,0.0,1.0
2024-01-18,8.33,8.41,8.23,8.26,403696,8.33,8.41,8.23,8.26,403696,0.0,1.0
2024-01-19,8.53,8.57,8.29,8.38,498454,8.53,8.57,8.29,8.38,498454,0.0,1.0
2024-01-22,8.93,8.94,8.53,8.53,2918654,8.93,8.94,8.53,8.53,2918654,0.0,1.0
2024-01-23,8.89,9.01,8.82,9.0,430409,8.89,9.01,8.82,9.0,430409,0.0,1.0
2024-01-24,8.76,9.04,8.75,9.04,388355,8.76,9.04,8.75,9.04,388355,0.0,1.0
2024-01-25,8.98,9.045,8.73,8.82,1017994,8.98,9.045,8.73,8.82,1017994,0.0,1.0
2024-01-26,9.25,9.305,9.01,9.25,1365664,9.25,9.305,9.01,9.25,1365664,0.0,1.0
2024-01-29,9.48,9.51,9.1,9.16,792844,9.48,9.51,9.1,9.16,792844,0.0,1.0
2024-01-30,9.36,9.57,9.33,9.45,353552,9.36,9.57,9.33,9.45,353552,0.0,1.0
2024-01-31,9.04,9.295,9.0,9.25,444245,9.04,9.295,9.0,9.25,444245,0.0,1.0
2024-02-01,9.21,9.225,9.035,9.07,311298,9.21,9.225,9.035,9.07,311298,0.0,1.0
2024-02-02,9.21,9.26,9.055,9.17,310749,9.21,9.26,9.055,9.17,310749,0.0,1.0
2024-02-05,9.2,9.27,9.095,9.21,290462,9.2,9.27,9.095,9.21,290462,0.0,1.0
2024-02-06,9.27,9.3189,9.01,9.26,465827,9.27,9.3189,9.01,9.26,465827,0.0,1.0
2024-02-07,9.35,9.44,9.18,9.32,464909,9.35,9.44,9.18,9.32,464909,0.0,1.0
2024-02-08,9.42,9.555,9.305,9.38,350981,9.42,9.555,9.305,9.38,350981,0.0,1.0
2024-02-09,9.43,9.53,9.35,9.53,372454,9.43,9.53,9.35,9.53,372454,0.0,1.0
2024-02-12,9.28,9.4996,9.28,9.41,258758,9.28,9.4996,9.28,9.41,258758,0.0,1.0
2024-02-13,9.25,9.325,8.91,9.14,638383,9.25,9.325,8.91,9.14,638383,0.0,1.0
2024-02-14,9.68,9.7,9.2203,9.26,889971,9.68,9.7,9.2203,9.26,889971,0.0,1.0
2024-02-15,10.74,10.75,9.962,10.59,3036970,10.74,10.75,9.962,10.59,3036970,0.0,1.0
2024-02-16,11.39,11.45,10.9,11.01,2458801,11.39,11.45,10.9,11.01,2458801,0.0,1.0
2024-02-20,11.2,11.918,10.86,11.77,2852238,11.2,11.918,10.86,11.77,2852238,0.0,1.0
2024-02-21,11.21,11.27,10.765,11.04,1853484,11.21,11.27,10.765,11.04,1853484,0.0,1.0
2024-02-22,11.7,11.795,11.315,11.33,1855935,11.7,11.795,11.315,11.33,1855935,0.0,1.0
2024-02-23,11.71,11.74,11.355,11.68,935965,11.71,11.74,11.355,11.68,935965,0.0,1.0
2024-02-26,11.96,12.025,11.73,11.74,1427786,11.96,12.025,11.73,11.74,1427786,0.0,1.0
2024-02-27,11.85,12.04,11.77,11.98,746442,11.85,12.04,11.77,11.98,746442,0.0,1.0
2024-02-28,11.97,12.05,11.65,11.79,577659,11.97,12.05,11.65,11.79,577659,0.0,1.0
2024-02-29,11.97,12.04,11.905,12.0,779766,11.97,12.04,11.905,12.0,779766,0.0,1.0
2024-03-01,12.29,12.31,11.855,12.01,1085260,12.29,12.31,11.855,12.01,1085260,0.0,1.0
2024-03-04,12.13,12.5,12.1,12.49,1355508,12.13,12.5,12.1,12.49,1355508,0.0,1.0
2024-03-05,11.73,12.09,11.61,12.03,635212,11.73,12.09,11.61,12.03,635212,0.0,1.0
2024-03-06,11.55,11.85,11.53,11.75,926525,11.55,11.85,11.53,11.75,926525,0.0,1.0
2024-03-07,11.67,11.765,11.48,11.66,647920,11.67,11.765,11.48,11.66,647920,0.0,1.0
2024-03-08,11.45,11.88,11.43,11.72,725122,11.45,11.88,11.43,11.72,725122,0.0,1.0
2024-03-11,11.45,11.5,11.255,11.41,1025278,11.45,11.5,11.255,11.41,1025278,0.0,1.0
2024-03-12,11.51,11.69,11.2804,11.6,1267352,11.51,11.69,11.2804,11.6,1267352,0.0,1.0
2024-03-13,11.88,12.29,11.645,11.85,1634607,11.88,12.29,11.645,11.85,1634607,0.0,1.0
2024-03-14,11.87,11.95,11.715,11.72,816017,11.87,11.95,11.715,11.72,816017,0.0,1.0
2024-03-15,11.55,11.61,11.415,11.6,938497,11.55,11.61,11.415,11.6,938497,0.0,1.0
2024-03-18,11.58,11.825,11.5401,11.61,1616647,11.58,11.825,11.5401,11.61,1616647,0.0,1.0
2024-03-19,11.51,11.67,11.25,11.43,643878,11.51,11.67,11.25,11.43,643878,0.0,1.0
2024-03-20,11.69,11.74,11.43,11.51,1189836,11.69,11.74,11.43,11.51,1189836,0.0,1.0
2024-03-21,11.68,11.93,11.59,11.72,941324,11.68,11.93,11.59,11.72,941324,0.0,1.0
2024-03-22,11.52,11.95,11.51,11.66,400109,11.52,11.95,11.51,11.66,400109,0.0,1.0
2024-03-25,11.65,11.725,11.43,11.48,901635,11.65,11.725,11.43,11.48,901635,0.0,1.0
2024-03-26,11.87,12.18,11.67,11.67,1706143,11.87,12.18,11.67,11.67,1706143,0.0,1.0
2024-03-27,11.45,11.95,11.15,11.92,1910898,11.45,11.95,11.15,11.92,1910898,0.0,1.0
2024-03-28,11.08,11.51,11.06,11.45,1605207,11.08,11.51,11.06,11.45,1605207,0.0,1.0
2024-04-01,11.01,11.3,10.98,11.3,1027406,11.01,11.3,10.98,11.3,1027406,0.0,1.0
2024-04-02,10.83,10.98,10.62,10.85,994454,10.83,10.98,10.62,10.85,994454,0.0,1.0
2024-04-03,11.09,11.1,10.66,10.76,1051293,11.09,11.1,10.66,10.76,1051293,0.0,1.0
2024-04-04,10.91,11.35,10.9,11.1,1077002,10.91,11.35,10.9,11.1,1077002,0.0,1.0
2024-04-05,11.4,11.47,10.9,10.96,790531,11.4,11.47,10.9,10.96,790531,0.0,1.0
2024-04-08,11.16,11.43,11.12,11.38,579806,11.16,11.43,11.12,11.38,579806,0.0,1.0
2024-04-09,11.2,11.21,10.985,11.0,724082,11.2,11.21,10.985,11.0,724082,0.0,1.0
2024-04-10,10.91,11.19,10.88,11.05,535707,10.91,11.19,10.88,11.05,535707,0.0,1.0
2024-04-11,10.89,10.98,10.64,10.96,720266,10.89,10.98,10.64,10.96,720266,0.0,1.0
2024-04-12,10.55,10.88,10.525,10.8,1295367,10.55,10.88,10.525,10.8,1295367,0.0,1.0
2024-04-15,10.38,10.68,10.34,10.59,694694,10.38,10.68,10.34,10.59,694694,0.0,1.0
2024-04-16,10.5,10.625,10.31,10.45,634187,10.5,10.625,10.31,10.45,634187,0.0,1.0
2024-04-17,10.38,10.58,10.37,10.56,414541,10.38,10.58,10.37,10.56,414541,0.0,1.0
2024-04-18,10.38,10.5182,10.28,10.38,633523,10.38,10.5182,10.28,10.38,633523,0.0,1.0
2024-04-19,10.47,10.525,10.37,10.42,503973,10.47,10.525,10.37,10.42,503973,0.0,1.0
2024-04-22,10.47,10.5782,10.275,10.5,385937,10.47,10.5782,10.275,10.5,385937,0.0,1.0
2024-04-23,10.71,10.71,10.48,10.49,490387,10.71,10.71,10.48,10.49,490387,0.0,1.0
2024-04-24,10.71,10.86,10.56,10.74,460786,10.71,10.86,10.56,10.74,460786,0.0,1.0
2024-04-25,10.71,10.72,10.46,10.55,456417,10.71,10.72,10.46,10.55,456417,0.0,1.0
2024-04-26,10.88,10.89,10.71,10.77,429966,10.88,10.89,10.71,10.77,429966,0.0,1.0
2024-04-29,10.85,10.9,10.75,10.84,540672,10.85,10.9,10.75,10.84,540672,0.0,1.0
2024-04-30,10.81,10.83,10.7,10.76,458296,10.81,10.83,10.7,10.76,458296,0.0,1.0
2024-05-01,10.75,10.89,10.54,10.83,766408,10.75,10.89,10.54,10.83,766408,0.0,1.0
2024-05-02,10.85,10.85,10.61,10.82,546652,10.85,10.85,10.61,10.82,546652,0.0,1.0
2024-05-03,10.72,10.93,10.7,10.91,319999,10.72,10.93,10.7,10.91,319999,0.0,1.0
2024-05-06,11.2,11.2,10.72,10.76,590154,11.2,11.2,10.72,10.76,590154,0.0,1.0
2024-05-07,11.27,11.3,11.1,11.21,549017,11.27,11.3,11.1,11.21,549017,0.0,1.0
2024-05-08,11.07,11.265,11.07,11.23,483000,11.07,11.265,11.07,11.23,483000,0.0,1.0
2024-05-09,11.27,11.2999,11.05,11.09,465254,11.27,11.2999,11.05,11.09,465254,0.0,1.0
2024-05-10,11.05,11.25,11.01,11.23,554607,11.05,11.25,11.01,11.23,554607,0.0,1.0
2024-05-13,11.15,11.26,11.1,11.17,513413,11.15,11.26,11.1,11.17,513413,0.0,1.0
2024-05-14,11.3,11.435,11.135,11.16,622403,11.3,11.435,11.135,11.16,622403,0.0,1.0
2024-05-15,11.47,11.66,11.4,11.43,1207628,11.47,11.66,11.4,11.43,1207628,0.0,1.0
2024-05-16,11.54,11.61,11.37,11.58,677978,11.54,11.61,11.37,11.58,677978,0.0,1.0
2024-05-17,11.53,11.6,11.42,11.6,498337,11.53,11.6,11.42,11.6,498337,0.0,1.0
2024-05-20,11.79,11.925,11.56,11.58,761191,11.79,11.925,11.56,11.58,761191,0.0,1.0
2024-05-21,11.83,11.86,11.62,11.75,575614,11.83,11.86,11.62,11.75,575614,0.0,1.0
2024-05-22,11.61,11.8699,11.555,11.84,937121,11.61,11.8699,11.555,11.84,937121,0.0,1.0
2024-05-23,11.88,12.3792,11.41,11.55,2000181,11.88,12.3792,11.41,11.55,2000181,0.0,1.0
2024-05-24,11.1,12.0,10.945,12.0,2410765,11.1,12.0,10.945,12.0,2410765,0.0,1.0
2024-05-28,11.01,11.275,10.69,11.02,1679079,11.01,11.275,10.69,11.02,1679079,0.0,1.0
2024-05-29,10.92,11.0351,10.79,10.79,808627,10.92,11.0351,10.79,10.79,808627,0.0,1.0
2024-05-30,10.52,10.915,10.45,10.82,1344340,10.52,10.915,10.45,10.82,1344340,0.0,1.0
2024-05-31,10.65,10.745,10.42,10.56,1586076,10.65,10.745,10.42,10.56,1586076,0.0,1.0
2024-06-03,10.44,10.7,10.285,10.64,690798,10.44,10.7,10.285,10.64,690798,0.0,1.0
2024-06-04,10.41,10.5,10.245,10.34,612199,10.41,10.5,10.245,10.34,612199,0.0,1.0
2024-06-05,10.52,10.545,10.2861,10.41,710222,10.52,10.545,10.2861,10.41,710222,0.0,1.0
2024-06-06,10.55,10.725,10.5,10.5,795296,10.55,10.725,10.5,10.5,795296,0.0,1.0
2024-06-07,10.57,10.59,10.42,10.5,464488,10.57,10.59,10.42,10.5,464488,0.0,1.0
2024-06-10,11.67,11.7,10.55,10.55,2450702,11.67,11.7,10.55,10.55,2450702,0.0,1.0
2024-06-11,11.94,11.97,11.45,11.57,1766787,11.94,11.97,11.45,11.57,1766787,0.0,1.0
2024-06-12,12.5,12.54,11.855,12.0,1698847,12.5,12.54,11.855,12.0,1698847,0.0,1.0
2024-06-13,12.25,12.67,12.02,12.5,1633935,12.25,12.67,12.02,12.5,1633935,0.0,1.0
2024-06-14,12.11,12.295,12.08,12.16,1187910,12.11,12.295,12.08,12.16,1187910,0.0,1.0
2024-06-17,12.24,12.34,12.06,12.11,1881447,12.24,12.34,12.06,12.11,1881447,0.0,1.0
2024-06-18,11.98,12.2056,11.86,12.2,1445371,11.98,12.2056,11.86,12.2,1445371,0.0,1.0
2024-06-20,12.0,12.13,11.8441,12.05,2743554,12.0,12.13,11.8441,12.05,2743554,0.0,1.0
2024-06-21,11.88,12.02,11.6625,12.02,764315,11.88,12.02,11.6625,12.02,764315,0.0,1.0
2024-06-24,11.68,11.97,11.67,11.88,488370,11.68,11.97,11.67,11.88,488370,0.0,1.0
2024-06-25,11.79,11.975,11.6,11.67,1698538,11.79,11.975,11.6,11.67,1698538,0.0,1.0
2024-06-26,11.8,11.815,11.675,11.79,1273094,11.8,11.815,11.675,11.79,1273094,0.0,1.0
2024-06-27,11.86,12.08,11.77,11.8,1810803,11.86,12.08,11.77,11.8,1810803,0.0,1.0
2024-06-28,11.95,12.205,11.8,11.92,2512070,11.95,12.205,11.8,11.92,2512070,0.0,1.0
2024-07-01,12.14,12.165,11.88,12.0,1424398,12.14,12.165,11.88,12.0,1424398,0.0,1.0
2024-07-02,12.12,12.19,12.01,12.13,716877,12.12,12.19,12.01,12.13,716877,0.0,1.0
2024-07-03,12.2,12.215,11.99,12.12,442817,12.2,12.215,11.99,12.12,442817,0.0,1.0
2024-07-05,12.065,12.3,12.05,12.22,3644177,12.065,12.3,12.05,12.22,3644177,0.0,1.0
2024-07-08,12.18,12.18,11.89,12.04,782357,12.18,12.18,11.89,12.04,782357,0.0,1.0
2024-07-09,11.67,12.17,11.56,12.14,1111326,11.67,12.17,11.56,12.14,1111326,0.0,1.0
2024-07-10,11.61,11.76,11.47,11.69,1469767,11.61,11.76,11.47,11.69,1469767,0.0,1.0
2024-07-11,11.71,11.72,11.495,11.7,1345762,11.71,11.72,11.495,11.7,1345762,0.0,1.0
2024-07-12,11.73,11.8,11.65,11.71,643442,11.73,11.8,11.65,11.71,643442,0.0,1.0
2024-07-15,11.84,11.94,11.7,11.8,1485402,11.84,11.94,11.7,11.8,1485402,0.0,1.0
2024-07-16,12.06,12.12,11.77,11.85,1323851,12.06,12.12,11.77,11.85,1323851,0.0,1.0
2024-07-17,12.79,12.98,12.04,12.07,5592658,12.79,12.98,12.04,12.07,5592658,0.0,1.0
2024-07-18,12.56,13.11,12.4002,12.99,1917867,12.56,13.11,12.4002,12.99,1917867,0.0,1.0
2024-07-19,12.55,12.675,12.41,12.67,633627,12.55,12.675,12.41,12.67,633627,0.0,1.0
2024-07-22,13.15,13.23,12.735,12.84,1419230,13.15,13.23,12.735,12.84,1419230,0.0,1.0
2024-07-23,13.54,13.55,13.08,13.2,2146833,13.54,13.55,13.08,13.2,2146833,0.0,1.0
2024-07-24,13.27,13.845,13.19,13.49,1429898,13.27,13.845,13.19,13.49,1429898,0.0,1.0
2024-07-25,13.7,13.865,13.26,13.35,1339535,13.7,13.865,13.26,13.35,1339535,0.0,1.0
2024-07-26,13.975,14.05,13.84,13.87,1601537,13.975,14.05,13.84,13.87,1601537,0.0,1.0
2024-07-29,13.63,14.11,13.6,14.09,912629,13.63,14.11,13.6,14.09,912629,0.0,1.0
2024-07-30,13.67,13.845,13.53,13.66,596170,13.67,13.845,13.53,13.66,596170,0.0,1.0
2024-07-31,13.7,13.915,13.67,13.7,1163333,13.7,13.915,13.67,13.7,1163333,0.0,1.0
2024-08-01,13.39,13.94,13.18,13.85,1122592,13.39,13.94,13.18,13.85,1122592,0.0,1.0
2024-08-02,12.98,13.12,12.655,13.09,1246055,12.98,13.12,12.655,13.09,1246055,0.0,1.0
2024-08-05,12.4,12.635,11.9,12.07,1065172,12.4,12.635,11.9,12.07,1065172,0.0,1.0
2024-08-06,12.41,12.64,12.26,12.55,1166382,12.41,12.64,12.26,12.55,1166382,0.0,1.0
2024-08-07,12.73,13.0501,12.6313,12.65,987199,12.73,13.0501,12.6313,12.65,987199,0.0,1.0
2024-08-08,13.24,13.25,12.762,12.79,761989,13.24,13.25,12.762,12.79,761989,0.0,1.0
2024-08-09,13.55,13.71,13.24,13.28,1211569,13.55,13.71,13.24,13.28,1211569,0.0,1.0
2024-08-12,13.34,13.6399,13.19,13.5,1055052,13.34,13.6399,13.19,13.5,1055052,0.0,1.0
2024-08-13,13.8,13.97,13.4,13.46,1478184,13.8,13.97,13.4,13.46,1478184,0.0,1.0
2024-08-14,13.94,14.07,13.78,13.81,1665261,13.94,14.07,13.78,13.81,1665261,0.0,1.0
2024-08-15,14.96,16.42,14.43,15.6,6443868,14.96,16.42,14.43,15.6,6443868,0.0,1.0
2024-08-16,16.44,16.59,14.71,14.88,3567247,16.44,16.59,14.71,14.88,3567247,0.0,1.0
2024-08-19,16.37,16.885,16.33,16.655,2170456,16.37,16.885,16.33,16.655,2170456,0.0,1.0
2024-08-20,16.78,16.84,16.28,16.34,2207394,16.78,16.84,16.28,16.34,2207394,0.0,1.0
2024-08-21,16.62,16.995,16.38,16.74,1424501,16.62,16.995,16.38,16.74,1424501,0.0,1.0
2024-08-22,16.73,17.03,16.67,16.8,1418369,16.73,17.03,16.67,16.8,1418369,0.0,1.0
2024-08-23,17.15,17.28,16.63,16.77,1382618,17.15,17.28,16.63,16.77,1382618,0.0,1.0
2024-08-26,16.77,17.11,16.678,17.1,1714384,16.77,17.11,16.678,17.1,1714384,0.0,1.0
2024-08-27,17.4,17.475,16.79,16.79,1653008,17.4,17.475,16.79,16.79,1653008,0.0,1.0
2024-08-28,17.01,17.46,16.905,17.46,1312929,17.01,17.46,16.905,17.46,1312929,0.0,1.0
2024-08-29,16.96,17.41,16.935,17.16,1460088,16.96,17.41,16.935,17.16,1460088,0.0,1.0
2024-08-30,17.06,17.19,16.97,16.97,1500848,17.06,17.19,16.97,16.97,1500848,0.0,1.0
2024-09-03,16.95,17.29,16.75,17.05,1603063,16.95,17.29,16.75,17.05,1603063,0.0,1.0
2024-09-04,16.84,16.968,16.51,16.76,927402,16.84,16.968,16.51,16.76,927402,0.0,1.0
2024-09-05,16.85,16.96,16.62,16.67,477681,16.85,16.96,16.62,16.67,477681,0.0,1.0
2024-09-06,16.34,16.98,16.04,16.98,1573079,16.34,16.98,16.04,16.98,1573079,0.0,1.0
2024-09-09,16.42,16.695,16.41,16.48,738428,16.42,16.695,16.41,16.48,738428,0.0,1.0
2024-09-10,16.51,16.71,16.28,16.5,489281,16.51,16.71,16.28,16.5,489281,0.0,1.0
2024-09-11,16.64,16.725,16.135,16.43,747389,16.64,16.725,16.135,16.43,747389,0.0,1.0
2024-09-12,16.96,17.015,16.53,16.63,792064,16.96,17.015,16.53,16.63,792064,0.0,1.0
2024-09-13,17.51,17.54,16.96,16.96,741596,17.51,17.54,16.96,16.96,741596,0.0,1.0
2024-09-16,17.52,17.61,17.19,17.51,1003868,17.52,17.61,17.19,17.51,1003868,0.0,1.0
2024-09-17,17.46,17.625,17.09,17.6,834283,17.46,17.625,17.09,17.6,834283,0.0,1.0
2024-09-18,17.25,17.62,17.24,17.44,405905,17.25,17.62,17.24,17.44,405905,0.0,1.0
2024-09-19,17.44,17.82,17.315,17.68,767190,17.44,17.82,17.315,17.68,767190,0.0,1.0
2024-09-20,17.4,17.56,17.25,17.33,777404,17.4,17.56,17.25,17.33,777404,0.0,1.0
2024-09-23,17.3,17.736,17.27,17.67,526438,17.3,17.736,17.27,17.67,526438,0.0,1.0
2024-09-24,16.86,17.4,16.77,17.4,965082,16.86,17.4,16.77,17.4,965082,0.0,1.0
2024-09-25,16.625,17.03,16.49,17.01,1855713,16.625,17.03,16.49,17.01,1855713,0.0,1.0
2024-09-26,17.215,17.375,16.5201,16.75,780304,17.215,17.375,16.5201,16.75,780304,0.0,1.0
2024-09-27,16.85,17.25,16.715,17.22,529122,16.85,17.25,16.715,17.22,529122,0.0,1.0
2024-09-30,16.84,17.15,16.7,16.74,1165882,16.84,17.15,16.7,16.74,1165882,0.0,1.0
2024-10-01,16.52,17.0,16.37,16.96,647258,16.52,17.0,16.37,16.96,647258,0.0,1.0
2024-10-02,16.68,16.85,16.21,16.34,1099568,16.68,16.85,16.21,16.34,1099568,0.0,1.0
2024-10-03,16.55,16.87,16.4,16.53,1273840,16.55,16.87,16.4,16.53,1273840,0.0,1.0
2024-10-04,17.31,17.35,16.79,17.01,1186838,17.31,17.35,16.79,17.01,1186838,0.0,1.0
2024-10-07,17.68,18.0,17.16,17.3,2038557,17.68,18.0,17.16,17.3,2038557,0.0,1.0
2024-10-08,18.14,18.22,17.55,17.67,1366402,18.14,18.22,17.55,17.67,1366402,0.0,1.0
2024-10-09,18.11,18.726,18.03,18.25,1261970,18.11,18.726,18.03,18.25,1261970,0.0,1.0
2024-10-10,17.74,18.27,17.6906,18.14,1429803,17.74,18.27,17.6906,18.14,1429803,0.0,1.0
2024-10-11,18.06,18.44,17.77,17.77,1546542,18.06,18.44,17.77,17.77,1546542,0.0,1.0
2024-10-14,18.06,18.37,17.89,18.11,742682,18.06,18.37,17.89,18.11,742682,0.0,1.0
2024-10-15,18.09,18.26,17.65,18.09,1697285,18.09,18.26,17.65,18.09,1697285,0.0,1.0
2024-10-16,18.16,18.45,17.9408,18.21,1209039,18.16,18.45,17.9408,18.21,1209039,0.0,1.0
2024-10-17,18.49,18.51,18.04,18.2,1075918,18.49,18.51,18.04,18.2,1075918,0.0,1.0
2024-10-18,18.15,18.755,18.14,18.6,1244438,18.15,18.755,18.14,18.6,1244438,0.0,1.0
2024-10-21,18.15,18.225,17.86,18.15,1081441,18.15,18.225,17.86,18.15,1081441,0.0,1.0
2024-10-22,18.05,18.21,17.95,18.15,853904,18.05,18.21,17.95,18.15,853904,0.0,1.0
2024-10-23,17.91,18.26,17.85,18.05,438928,17.91,18.26,17.85,18.05,438928,0.0,1.0
2024-10-24,17.94,18.065,17.71,18.0,1020143,17.94,18.065,17.71,18.0,1020143,0.0,1.0
2024-10-25,18.29,18.29,17.93,18.08,1084946,18.29,18.29,17.93,18.08,1084946,0.0,1.0
2024-10-28,18.24,18.6099,18.2,18.29,1005707,18.24,18.6099,18.2,18.29,1005707,0.0,1.0
2024-10-29,18.48,18.5,17.968,18.13,853924,18.48,18.5,17.968,18.13,853924,0.0,1.0
2024-10-30,18.36,18.633,18.21,18.5,954780,18.36,18.633,18.21,18.5,954780,0.0,1.0
2024-10-31,18.15,18.41,17.93,18.17,1220028,18.15,18.41,17.93,18.17,1220028,0.0,1.0
2024-11-01,18.53,18.59,18.18,18.29,1159914,18.53,18.59,18.18,18.29,1159914,0.0,1.0
2024-11-04,18.55,18.63,18.0663,18.43,1175815,18.55,18.63,18.0663,18.43,1175815,0.0,1.0
2024-11-05,19.15,19.77,18.75,18.75,2579885,19.15,19.77,18.75,18.75,2579885,0.0,1.0
2024-11-06,19.09,21.0,18.01,19.67,3729985,19.09,21.0,18.01,19.67,3729985,0.0,1.0
2024-11-07,18.79,19.3,18.58,19.21,1834982,18.79,19.3,18.58,19.21,1834982,0.0,1.0
2024-11-08,18.61,18.94,18.41,18.8,1434023,18.61,18.94,18.41,18.8,1434023,0.0,1.0
2024-11-11,18.37,18.68,17.91,18.59,1862251,18.37,18.68,17.91,18.59,1862251,0.0,1.0
2024-11-12,18.58,18.99,18.14,18.14,1859204,18.58,18.99,18.14,18.14,1859204,0.0,1.0
2024-11-13,17.81,18.7,17.76,18.7,2088355,17.81,18.7,17.76,18.7,2088355,0.0,1.0
2024-11-14,17.96,18.27,17.45,17.99,1981534,17.96,18.27,17.45,17.99,1981534,0.0,1.0
2024-11-15,17.7,17.93,17.5,17.93,852029,17.7,17.93,17.5,17.93,852029,0.0,1.0
2024-11-18,17.47,17.89,17.25,17.88,1143841,17.47,17.89,17.25,17.88,1143841,0.0,1.0
2024-11-19,18.76,18.78,17.27,17.4,1553560,18.76,18.78,17.27,17.4,1553560,0.0,1.0
2024-11-20,19.0,19.26,18.72,18.73,2054204,19.0,19.26,18.72,18.73,2054204,0.0,1.0
2024-11-21,20.18,20.25,19.09,19.09,1957695,20.18,20.25,19.09,19.09,1957695,0.0,1.0
2024-11-22,19.72,20.4266,19.7,20.25,2164812,19.72,20.4266,19.7,20.25,2164812,0.0,1.0
2024-11-25,19.99,20.24,19.76,19.95,3171187,19.99,20.24,19.76,19.95,3171187,0.0,1.0
2024-11-26,19.93,20.29,19.79,19.94,1834751,19.93,20.29,19.79,19.94,1834751,0.0,1.0
2024-11-27,19.89,19.99,19.39,19.9,1535875,19.89,19.99,19.39,19.9,1535875,0.0,1.0
2024-11-29,20.18,20.41,19.97,20.0,1052063,20.18,20.41,19.97,20.0,1052063,0.0,1.0
2024-12-02,20.36,20.55,20.0293,20.15,1775658,20.36,20.55,20.0293,20.15,1775658,0.0,1.0
2024-12-03,20.4,20.65,20.04,20.36,1222553,20.4,20.65,20.04,20.36,1222553,0.0,1.0
2024-12-04,21.01,21.14,20.56,20.56,1875964,21.01,21.14,20.56,20.56,1875964,0.0,1.0
2024-12-05,20.9,21.23,20.85,21.05,785505,20.9,21.23,20.85,21.05,785505,0.0,1.0
2024-12-06,21.35,21.72,20.99,21.09,1109698,21.35,21.72,20.99,21.09,1109698,0.0,1.0
2024-12-09,19.88,21.3,19.82,21.3,983947,19.88,21.3,19.82,21.3,983947,0.0,1.0
2024-12-10,19.89,20.46,19.6179,19.85,723892,19.89,20.46,19.6179,19.85,723892,0.0,1.0
2024-12-11,20.39,20.5,19.51,19.9,703657,20.39,20.5,19.51,19.9,703657,0.0,1.0
2024-12-12,20.04,20.36,19.75,20.0,410767,20.04,20.36,19.75,20.0,410767,0.0,1.0
2024-12-13,19.88,20.12,19.565,20.1,664188,19.88,20.12,19.565,20.1,664188,0.0,1.0
2024-12-16,20.29,20.31,19.69,20.15,571135,20.29,20.31,19.69,20.15,571135,0.0,1.0
2024-12-17,20.23,20.38,19.67,20.1,1185881,20.23,20.38,19.67,20.1,1185881,0.0,1.0
2024-12-18,20.41,21.07,20.05,20.31,2255617,20.41,21.07,20.05,20.31,2255617,0.0,1.0
2024-12-19,21.29,21.52,20.61,20.7,1571739,21.29,21.52,20.61,20.7,1571739,0.0,1.0
2024-12-20,22.52,22.6298,21.06,21.25,1980646,22.52,22.6298,21.06,21.25,1980646,0.0,1.0
2024-12-23,22.18,22.91,22.05,22.76,1242766,22.18,22.91,22.05,22.76,1242766,0.0,1.0
2024-12-24,22.455,22.7284,22.33,22.62,494632,22.455,22.7284,22.33,22.62,494632,0.0,1.0
2024-12-26,22.51,22.63,22.265,22.4,615727,22.51,22.63,22.265,22.4,615727,0.0,1.0
2024-12-27,22.2,22.52,21.8,22.46,609946,22.2,22.52,21.8,22.46,609946,0.0,1.0
2024-12-30,22.02,22.16,21.46,21.99,675936,22.02,22.16,21.46,21.99,675936,0.0,1.0
2024-12-31,22.03,22.49,21.61,22.49,721745,22.03,22.49,21.61,22.49,721745,0.0,1.0
2025-01-02,21.66,22.25,21.35,22.13,613322,21.66,22.25,21.35,22.13,613322,0.0,1.0
2025-01-03,22.1,22.15,21.61,21.66,786758,22.1,22.15,21.61,21.66,786758,0.0,1.0
2025-01-06,22.24,22.74,22.03,22.37,672823,22.24,22.74,22.03,22.37,672823,0.0,1.0
2025-01-07,21.96,22.38,21.1012,22.37,807992,21.96,22.38,21.1012,22.37,807992,0.0,1.0
2025-01-08,21.83,22.1,21.52,22.09,2116286,21.83,22.1,21.52,22.09,2116286,0.0,1.0
2025-01-10,21.57,21.95,21.001,21.58,1587346,21.57,21.95,21.001,21.58,1587346,0.0,1.0
2025-01-13,21.81,21.8499,20.76,21.18,1689259,21.81,21.8499,20.76,21.18,1689259,0.0,1.0
2025-01-14,22.28,22.5299,21.86,21.978,1697737,22.28,22.5299,21.86,21.978,1697737,0.0,1.0
2025-01-15,22.91,23.08,22.22,22.88,2448307,22.91,23.08,22.22,22.88,2448307,0.0,1.0
2025-01-16,22.98,23.5,22.8,22.95,1874937,22.98,23.5,22.8,22.95,1874937,0.0,1.0
2025-01-17,22.78,23.14,22.6216,23.07,1221577,22.78,23.14,22.6216,23.07,1221577,0.0,1.0
2025-01-21,23.14,23.47,22.9,23.09,1167118,23.14,23.47,22.9,23.09,1167118,0.0,1.0
2025-01-22,23.87,24.1812,23.5,23.505,1940793,23.87,24.1812,23.5,23.505,1940793,0.0,1.0
2025-01-23,23.42,23.7,23.29,23.56,1392532,23.42,23.7,23.29,23.56,1392532,0.0,1.0
2025-01-24,23.7,23.88,23.445,23.5,1482004,23.7,23.88,23.445,23.5,1482004,0.0,1.0
2025-01-27,23.0,23.73,22.59,23.0,1736496,23.0,23.73,22.59,23.0,1736496,0.0,1.0
2025-01-28,24.17,24.32,22.78,23.2,2401094,24.17,24.32,22.78,23.2,2401094,0.0,1.0
2025-01-29,23.96,24.62,23.84,24.52,1875225,23.96,24.62,23.84,24.52,1875225,0.0,1.0
2025-01-30,24.0,24.38,23.83,24.12,1476415,24.0,24.38,23.83,24.12,1476415,0.0,1.0
2025-01-31,24.04,24.48,23.78,24.18,1767303,24.04,24.48,23.78,24.18,1767303,0.0,1.0
2025-02-03,24.67,24.89,23.1,23.36,2374491,24.67,24.89,23.1,23.36,2374491,0.0,1.0
2025-02-04,25.46,25.95,24.8505,25.31,2997522,25.46,25.95,24.8505,25.31,2997522,0.0,1.0
2025-02-05,26.0,26.035,25.45,25.61,1779045,26.0,26.035,25.45,25.61,1779045,0.0,1.0
2025-02-06,25.21,26.3,25.04,26.15,2347921,25.21,26.3,25.04,26.15,2347921,0.0,1.0
2025-02-07,25.41,25.7886,25.24,25.36,2174513,25.41,25.7886,25.24,25.36,2174513,0.0,1.0
2025-02-10,25.46,25.8698,25.3,25.48,1971315,25.46,25.8698,25.3,25.48,1971315,0.0,1.0
2025-02-11,24.2,25.47,24.15,25.4,2910184,24.2,25.47,24.15,25.4,2910184,0.0,1.0
2025-02-12,24.92,24.96,23.77,23.87,2602281,24.92,24.96,23.77,23.87,2602281,0.0,1.0
2025-02-13,21.7,25.0282,21.62,24.86,3823082,21.7,25.0282,21.62,24.86,3823082,0.0,1.0
2025-02-14,20.5,21.4223,20.35,21.37,2973689,20.5,21.4223,20.35,21.37,2973689,0.0,1.0
2025-02-18,20.29,20.67,19.69,20.56,4099916,20.29,20.67,19.69,20.56,4099916,0.0,1.0
2025-02-19,19.66,20.36,19.59,20.3,2907568,19.66,20.36,19.59,20.3,2907568,0.0,1.0
2025-02-20,19.07,19.65,18.48,19.65,3357182,19.07,19.65,18.48,19.65,3357182,0.0,1.0
2025-02-21,19.12,19.655,18.93,19.44,3548666,19.12,19.655,18.93,19.44,3548666,0.0,1.0
2025-02-24,18.95,19.17,18.17,19.17,2953349,18.95,19.17,18.17,19.17,2953349,0.0,1.0
2025-02-25,18.32,18.8,17.8301,18.8,2787795,18.32,18.8,17.8301,18.8,2787795,0.0,1.0
2025-02-26,19.04,19.2,18.42,18.7,2891493,19.04,19.2,18.42,18.7,2891493,0.0,1.0
2025-02-27,18.5,19.29,18.2745,19.07,2513696,18.5,19.29,18.2745,19.07,2513696,0.0,1.0
2025-02-28,18.56,18.75,18.115,18.25,3566620,18.56,18.75,18.115,18.25,3566620,0.0,1.0
2025-03-03,18.35,18.9,18.19,18.72,2191712,18.35,18.9,18.19,18.72,2191712,0.0,1.0
2025-03-04,18.03,18.34,17.5219,18.0,2329310,18.03,18.34,17.5219,18.0,2329310,0.0,1.0
2025-03-05,18.34,18.475,17.96,18.05,745999,18.34,18.475,17.96,18.05,745999,0.0,1.0
2025-03-06,17.49,18.37,17.44,18.22,898823,17.49,18.37,17.44,18.22,898823,0.0,1.0
2025-03-07,17.57,17.8,16.8005,17.4,1220413,17.57,17.8,16.8005,17.4,1220413,0.0,1.0
2025-03-10,16.78,17.3,16.17,17.16,2795977,16.78,17.3,16.17,17.16,2795977,0.0,1.0
2025-03-11,17.23,17.48,16.6324,16.89,1503686,17.23,17.48,16.6324,16.89,1503686,0.0,1.0
2025-03-12,17.62,18.24,17.295,17.455,1145983,17.62,18.24,17.295,17.455,1145983,0.0,1.0
2025-03-13,17.28,17.53,17.0,17.4,976659,17.28,17.53,17.0,17.4,976659,0.0,1.0
2025-03-14,18.25,18.2957,17.235,17.62,1480168,18.25,18.2957,17.235,17.62,1480168,0.0,1.0
2025-03-17,18.66,18.77,18.02,18.33,1440231,18.66,18.77,18.02,18.33,1440231,0.0,1.0
2025-03-18,18.52,18.595,18.165,18.55,955947,18.52,18.595,18.165,18.55,955947,0.0,1.0
2025-03-19,19.01,19.25,18.375,18.46,1370124,19.01,19.25,18.375,18.46,1370124,0.0,1.0
2025-03-20,19.04,19.15,18.5,18.74,850312,19.04,19.15,18.5,18.74,850312,0.0,1.0
2025-03-21,19.23,19.29,18.73,18.81,944358,19.23,19.29,18.73,18.81,944358,0.0,1.0
2025-03-24,19.88,19.9372,19.53,19.55,1357556,19.88,19.9372,19.53,19.55,1357556,0.0,1.0
2025-03-25,20.61,20.65,19.9,19.99,1510442,20.61,20.65,19.9,19.99,1510442,0.0,1.0
2025-03-26,19.95,20.86,19.73,20.82,1165716,19.95,20.86,19.73,20.82,1165716,0.0,1.0
2025-03-27,19.61,19.74,19.28,19.62,920035,19.61,19.74,19.28,19.62,920035,0.0,1.0
2025-03-28,19.46,19.51,19.07,19.45,902130,19.46,19.51,19.07,19.45,902130,0.0,1.0
2025-03-31,19.43,19.46,18.75,19.02,1251499,19.43,19.46,18.75,19.02,1251499,0.0,1.0
2025-04-01,19.25,19.72,19.1,19.23,1279607,19.25,19.72,19.1,19.23,1279607,0.0,1.0
2025-04-02,19.83,20.105,18.77,18.98,996178,19.83,20.105,18.77,18.98,996178,0.0,1.0
2025-04-03,18.77,19.26,18.47,18.82,1126904,18.77,19.26,18.47,18.82,1126904,0.0,1.0
2025-04-04,17.71,18.425,17.425,18.06,1386555,17.71,18.425,17.425,18.06,1386555,0.0,1.0
2025-04-07,17.94,18.2973,16.41,16.81,1291675,17.94,18.2973,16.41,16.81,1291675,0.0,1.0
2025-04-08,17.75,18.9358,17.465,18.7,874665,17.75,18.9358,17.465,18.7,874665,0.0,1.0
2025-04-09,18.98,19.56,17.445,17.63,1407438,18.98,19.56,17.445,17.63,1407438,0.0,1.0
2025-04-10,18.82,19.0432,18.32,18.98,991198,18.82,19.0432,18.32,18.98,991198,0.0,1.0
2025-04-11,19.22,19.28,18.36,18.93,1119732,19.22,19.28,18.36,18.93,1119732,0.0,1.0
2025-04-14,19.05,19.7961,18.8109,19.61,939306,19.05,19.7961,18.8109,19.61,939306,0.0,1.0
2025-04-15,19.34,19.35,18.985,19.16,769986,19.34,19.35,18.985,19.16,769986,0.0,1.0
2025-04-16,19.03,19.29,18.725,19.15,650103,19.03,19.29,18.725,19.15,650103,0.0,1.0
2025-04-17,18.9,19.183,18.5614,19.03,886305,18.9,19.183,18.5614,19.03,886305,0.0,1.0
2025-04-21,18.19,18.91,17.73,18.73,798486,18.19,18.91,17.73,18.73,798486,0.0,1.0
2025-04-22,18.39,18.57,18.15,18.44,825241,18.39,18.57,18.15,18.44,825241,0.0,1.0
2025-04-23,19.06,19.585,18.9,19.16,849450,19.06,19.585,18.9,19.16,849450,0.0,1.0
2025-04-24,19.56,19.6994,19.2,19.2,525749,19.56,19.6994,19.2,19.2,525749,0.0,1.0
2025-04-25,19.64,19.66,19.32,19.5,468651,19.64,19.66,19.32,19.5,468651,0.0,1.0
2025-04-28,19.78,19.8843,19.46,19.69,609069,19.78,19.8843,19.46,19.69,609069,0.0,1.0
2025-04-29,20.1,20.22,19.51,19.77,469983,20.1,20.22,19.51,19.77,469983,0.0,1.0
2025-04-30,19.79,20.02,19.39,19.85,1361259,19.79,20.02,19.39,19.85,1361259,0.0,1.0
2025-05-01,19.86,20.3,19.76,20.22,856398,19.86,20.3,19.76,20.22,856398,0.0,1.0
2025-05-02,20.14,20.53,20.01,20.04,762064,20.14,20.53,20.01,20.04,762064,0.0,1.0
2025-05-05,19.71,20.04,19.69,20.01,1004857,19.71,20.04,19.69,20.01,1004857,0.0,1.0
2025-05-06,19.47,19.66,18.96,19.5,1014087,19.47,19.66,18.96,19.5,1014087,0.0,1.0
2025-05-07,19.08,19.4599,18.78,19.33,1067241,19.08,19.4599,18.78,19.33,1067241,0.0,1.0
2025-05-08,19.28,19.55,19.125,19.38,894870,19.28,19.55,19.125,19.38,894870,0.0,1.0
2025-05-09,19.84,19.91,19.16,19.37,913027,19.84,19.91,19.16,19.37,913027,0.0,1.0
2025-05-12,19.85,20.0999,19.2,20.0,1162761,19.85,20.0999,19.2,20.0,1162761,0.0,1.0
2025-05-13,20.12,20.45,19.62,19.765,1200562,20.12,20.45,19.62,19.765,1200562,0.0,1.0
2025-05-14,17.81,18.85,16.6001,16.91,5350641,17.81,18.85,16.6001,16.91,5350641,0.0,1.0
2025-05-15,17.27,17.67,16.89,17.66,1772399,17.27,17.67,16.89,17.66,1772399,0.0,1.0
2025-05-16,17.41,17.5,17.04,17.17,1846312,17.41,17.5,17.04,17.17,1846312,0.0,1.0
2025-05-19,17.02,17.24,16.925,17.21,1187479,17.02,17.24,16.925,17.21,1187479,0.0,1.0
2025-05-20,17.05,17.43,16.96,17.1,1492362,17.05,17.43,16.96,17.1,1492362,0.0,1.0
2025-05-21,16.89,17.04,16.72,17.0,1377993,16.89,17.04,16.72,17.0,1377993,0.0,1.0
2025-05-22,16.71,17.01,16.69,16.89,1241971,16.71,17.01,16.69,16.89,1241971,0.0,1.0
2025-05-23,17.21,17.5067,16.47,16.57,1554683,17.21,17.5067,16.47,16.57,1554683,0.0,1.0
2025-05-27,17.16,17.55,17.09,17.41,1311291,17.16,17.55,17.09,17.41,1311291,0.0,1.0
2025-05-28,16.97,17.25,16.94,17.2,1142194,16.97,17.25,16.94,17.2,1142194,0.0,1.0
2025-05-29,16.78,17.095,16.72,17.07,1007951,16.78,17.095,16.72,17.07,1007951,0.0,1.0
2025-05-30,16.68,16.78,16.4,16.76,1831182,16.68,16.78,16.4,16.76,1831182,0.0,1.0
2025-06-02,16.35,16.8999,16.31,16.63,1661562,16.35,16.8999,16.31,16.63,1661562,0.0,1.0
2025-06-03,16.66,16.71,16.15,16.34,1891184,16.66,16.71,16.15,16.34,1891184,0.0,1.0
2025-06-04,16.66,17.0,16.57,16.83,1109936,16.66,17.0,16.57,16.83,1109936,0.0,1.0
2025-06-05,16.84,17.2785,16.6,16.85,1294771,16.84,17.2785,16.6,16.85,1294771,0.0,1.0
2025-06-06,16.53,16.93,16.325,16.77,2121048,16.53,16.93,16.325,16.77,2121048,0.0,1.0
2025-06-09,16.62,16.8586,16.51,16.79,1284645,16.62,16.8586,16.51,16.79,1284645,0.0,1.0
2025-06-10,16.27,16.71,16.09,16.62,2127952,16.27,16.71,16.09,16.62,2127952,0.0,1.0
2025-06-11,16.16,16.7,16.09,16.3,1541093,16.16,16.7,16.09,16.3,1541093,0.0,1.0
2025-06-12,16.24,16.305,15.895,16.25,1202727,16.24,16.305,15.895,16.25,1202727,0.0,1.0
2025-06-13,15.78,16.16,15.685,16.0,1338458,15.78,16.16,15.685,16.0,1338458,0.0,1.0
2025-06-16,15.93,16.09,15.75,15.79,1548171,15.93,16.09,15.75,15.79,1548171,0.0,1.0
2025-06-17,15.98,16.295,15.7019,15.87,1208596,15.98,16.295,15.7019,15.87,1208596,0.0,1.0
2025-06-18,15.6,16.04,15.59,15.94,1295513,15.6,16.04,15.59,15.94,1295513,0.0,1.0
2025-06-20,15.47,15.76,15.3901,15.6,1418052,15.47,15.76,15.3901,15.6,1418052,0.0,1.0
2025-06-23,16.12,16.14,15.2,15.49,1571341,16.12,16.14,15.2,15.49,1571341,0.0,1.0
2025-06-24,16.26,16.4879,16.06,16.36,1519535,16.26,16.4879,16.06,16.36,1519535,0.0,1.0
2025-06-25,16.24,16.56,16.15,16.38,1377233,16.24,16.56,16.15,16.38,1377233,0.0,1.0
2025-06-26,16.31,16.475,16.11,16.36,1510352,16.31,16.475,16.11,16.36,1510352,0.0,1.0
2025-06-27,15.83,16.38,15.785,16.38,1859489,15.83,16.38,15.785,16.38,1859489,0.0,1.0
2025-06-30,16.0,16.12,15.78,16.0,1961734,16.0,16.12,15.78,16.0,1961734,0.0,1.0
2025-07-01,15.81,16.02,15.51,15.912,1543032,15.81,16.02,15.51,15.912,1543032,0.0,1.0
2025-07-02,15.2,15.872,15.1409,15.81,1356607,15.2,15.872,15.1409,15.81,1356607,0.0,1.0
2025-07-03,15.45,15.63,15.075,15.32,1149826,15.45,15.63,15.075,15.32,1149826,0.0,1.0
2025-07-07,15.25,15.595,15.22,15.48,808227,15.25,15.595,15.22,15.48,808227,0.0,1.0
2025-07-08,15.2,15.3,14.88,15.16,1856116,15.2,15.3,14.88,15.16,1856116,0.0,1.0
2025-07-09,15.35,15.38,15.06,15.24,1428036,15.35,15.38,15.06,15.24,1428036,0.0,1.0
2025-07-10,14.75,15.35,14.5863,15.31,1589284,14.75,15.35,14.5863,15.31,1589284,0.0,1.0
2025-07-11,14.59,14.8283,14.365,14.72,1385396,14.59,14.8283,14.365,14.72,1385396,0.0,1.0
2025-07-14,14.62,14.785,14.53,14.6,1451960,14.62,14.785,14.53,14.6,1451960,0.0,1.0
2025-07-15,14.25,14.849,14.18,14.73,1524660,14.25,14.849,14.18,14.73,1524660,0.0,1.0
2025-07-16,14.21,14.3693,13.95,14.26,1453123,14.21,14.3693,13.95,14.26,1453123,0.0,1.0
2025-07-17,14.54,14.7,14.165,14.28,2152214,14.54,14.7,14.165,14.28,2152214,0.0,1.0
2025-07-18,14.38,14.66,14.27,14.55,1440837,14.38,14.66,14.27,14.55,1440837,0.0,1.0
2025-07-21,14.2,14.7,14.15,14.51,1421550,14.2,14.7,14.15,14.51,1421550,0.0,1.0
2025-07-22,14.26,14.34,14.075,14.17,1624430,14.26,14.34,14.075,14.17,1624430,0.0,1.0
2025-07-23,14.71,14.88,14.2618,14.55,2669572,14.71,14.88,14.2618,14.55,2669572,0.0,1.0
2025-07-24,14.58,14.7843,14.38,14.7,2327173,14.58,14.7843,14.38,14.7,2327173,0.0,1.0
2025-07-25,14.32,14.625,14.26,14.61,1071968,14.32,14.625,14.26,14.61,1071968,0.0,1.0
2025-07-28,14.37,14.465,14.2,14.4,1010142,14.37,14.465,14.2,14.4,1010142,0.0,1.0
2025-07-29,14.49,14.665,14.37,14.49,788998,14.49,14.665,14.37,14.49,788998,0.0,1.0
2025-07-30,14.25,14.59,14.17,14.59,1123693,14.25,14.59,14.17,14.59,1123693,0.0,1.0
2025-07-31,13.98,14.46,13.91,14.4,1625306,13.98,14.46,13.91,14.4,1625306,0.0,1.0
2025-08-01,13.7,13.925,13.5136,13.84,950291,13.7,13.925,13.5136,13.84,950291,0.0,1.0
2025-08-04,13.64,13.88,13.62,13.84,2410290,13.64,13.88,13.62,13.84,2410290,0.0,1.0
2025-08-05,13.65,13.795,13.64,13.75,1264119,13.65,13.795,13.64,13.75,1264119,0.0,1.0
2025-08-06,13.86,13.87,13.49,13.7,1076192,13.86,13.87,13.49,13.7,1076192,0.0,1.0
2025-08-07,13.82,13.98,13.505,13.93,1269686,13.82,13.98,13.505,13.93,1269686,0.0,1.0
2025-08-08,13.57,13.885,13.565,13.87,988861,13.57,13.885,13.565,13.87,988861,0.0,1.0
2025-08-11,13.52,13.77,13.1,13.41,1815806,13.52,13.77,13.1,13.41,1815806,0.0,1.0
2025-08-12,13.91,14.045,13.47,13.53,1982067,13.91,14.045,13.47,13.53,1982067,0.0,1.0
2025-08-13,13.99,14.11,13.77,14.04,2458010,13.99,14.11,13.77,14.04,2458010,0.0,1.0
2025-08-14,15.29,15.67,13.29,14.245,10675349,15.29,15.67,13.29,14.245,10675349,0.0,1.0
2025-08-15,15.6,15.96,15.25,15.31,6048884,15.6,15.96,15.25,15.31,6048884,0.0,1.0
2025-08-18,16.16,16.185,15.4771,15.54,2784898,16.16,16.185,15.4771,15.54,2784898,0.0,1.0
2025-08-19,15.8,16.34,15.685,16.16,2578279,15.8,16.34,15.685,16.16,2578279,0.0,1.0
2025-08-20,15.48,15.9,15.35,15.62,1678877,15.48,15.9,15.35,15.62,1678877,0.0,1.0
2025-08-21,15.91,15.935,15.1851,15.41,1636584,15.91,15.935,15.1851,15.41,1636584,0.0,1.0
2025-08-22,16.11,16.23,15.75,15.98,1663931,16.11,16.23,15.75,15.98,1663931,0.0,1.0
2025-08-25,15.83,16.22,15.81,16.11,1487350,15.83,16.22,15.81,16.11,1487350,0.0,1.0
2025-08-26,15.8,16.07,15.71,15.83,1408714,15.8,16.07,15.71,15.83,1408714,0.0,1.0
2025-08-27,16.47,16.515,15.81,15.82,1974822,16.47,16.515,15.81,15.82,1974822,0.0,1.0
2025-08-28,16.71,16.825,16.47,16.47,2076570,16.71,16.825,16.47,16.47,2076570,0.0,1.0
2025-08-29,16.4,16.79,16.39,16.63,1961584,16.4,16.79,16.39,16.63,1961584,0.0,1.0
2025-09-02,16.36,16.4,16.08,16.3,1600676,16.36,16.4,16.08,16.3,1600676,0.0,1.0
2025-09-03,16.51,16.75,16.25,16.38,2361585,16.51,16.75,16.25,16.38,2361585,0.0,1.0
2025-09-04,16.37,16.83,16.3275,16.595,4336509,16.37,16.83,16.3275,16.595,4336509,0.0,1.0
2025-09-05,16.61,16.7,16.19,16.55,1514434,16.61,16.7,16.19,16.55,1514434,0.0,1.0
2025-09-08,17.09,17.2,16.61,16.65,2384702,17.09,17.2,16.61,16.65,2384702,0.0,1.0
2025-09-09,17.27,17.51,16.96,17.0,2348933,17.27,17.51,16.96,17.0,2348933,0.0,1.0
2025-09-10,17.1,17.62,16.92,17.37,2895908,17.1,17.62,16.92,17.37,2895908,0.0,1.0
2025-09-11,17.18,17.63,17.14,17.21,964883,17.18,17.63,17.14,17.21,964883,0.0,1.0
2025-09-12,16.8,17.245,16.67,17.2,1578688,16.8,17.245,16.67,17.2,1578688,0.0,1.0
2025-09-15,17.43,17.485,16.67,16.82,1790782,17.43,17.485,16.67,16.82,1790782,0.0,1.0
2025-09-16,17.26,17.54,17.215,17.41,1393333,17.26,17.54,17.215,17.41,1393333,0.0,1.0
2025-09-17,17.26,17.49,17.08,17.31,996928,17.26,17.49,17.08,17.31,996928,0.0,1.0
2025-09-18,17.87,17.98,17.4126,17.742,1568568,17.87,17.98,17.4126,17.742,1568568,0.0,1.0
2025-09-19,17.61,17.95,17.36,17.85,1577174,17.61,17.95,17.36,17.85,1577174,0.0,1.0
2025-09-22,17.97,18.025,17.26,17.52,1655603,17.97,18.025,17.26,17.52,1655603,0.0,1.0
2025-09-23,17.85,18.1599,17.8,18.07,1485171,17.85,18.1599,17.8,18.07,1485171,0.0,1.0
2025-09-24,18.46,18.89,17.96,18.1,3952999,18.46,18.89,17.96,18.1,3952999,0.0,1.0
2025-09-25,18.3,18.41,17.94,18.24,1034680,18.3,18.41,17.94,18.24,1034680,0.0,1.0
2025-09-26,18.63,18.71,18.27,18.42,1150441,18.63,18.71,18.27,18.42,1150441,0.0,1.0
2025-09-29,18.97,19.06,18.61,18.69,1350885,18.97,19.06,18.61,18.69,1350885,0.0,1.0
2025-09-30,18.53,19.1199,18.46,19.08,1405452,18.53,19.1199,18.46,19.08,1405452,0.0,1.0
2025-10-01,18.5,18.68,18.16,18.4,986904,18.5,18.68,18.16,18.4,986904,0.0,1.0
2025-10-02,18.765,18.9,18.46,18.66,1070136,18.765,18.9,18.46,18.66,1070136,0.0,1.0
2025-10-03,18.62,18.94,18.58,18.78,823348,18.62,18.94,18.58,18.78,823348,0.0,1.0
2025-10-06,18.795,19.09,18.5301,18.74,1058177,18.795,19.09,18.5301,18.74,1058177,0.0,1.0
2025-10-07,18.49,18.87,18.07,18.84,1338586,18.49,18.87,18.07,18.84,1338586,0.0,1.0
2025-10-08,18.99,19.025,18.4038,18.53,884321,18.99,19.025,18.4038,18.53,884321,0.0,1.0
2025-10-09,19.05,19.4898,18.82,19.2,795251,19.05,19.4898,18.82,19.2,795251,0.0,1.0
2025-10-10,19.1,19.64,18.8875,19.38,2952561,19.1,19.64,18.8875,19.38,2952561,0.0,1.0
2025-10-13,19.56,19.595,19.16,19.25,999832,19.56,19.595,19.16,19.25,999832,0.0,1.0
2025-10-14,19.45,19.55,19.03,19.28,1046903,19.45,19.55,19.03,19.28,1046903,0.0,1.0
2025-10-15,19.3,19.64,19.11,19.56,1229070,19.3,19.64,19.11,19.56,1229070,0.0,1.0
2025-10-16,18.105,19.43,18.04,19.29,2013007,18.105,19.43,18.04,19.29,2013007,0.0,1.0
2025-10-17,18.18,18.34,17.801,17.88,963554,18.18,18.34,17.801,17.88,963554,0.0,1.0
2025-10-20,18.05,18.515,17.88,18.46,1286226,18.05,18.515,17.88,18.46,1286226,0.0,1.0
2025-10-21,18.5,18.525,17.86,18.0,1095926,18.5,18.525,17.86,18.0,1095926,0.0,1.0
2025-10-22,17.78,18.475,17.66,18.35,698090,17.78,18.475,17.66,18.35,698090,0.0,1.0
2025-10-23,18.42,18.43,17.7541,17.92,1002202,18.42,18.43,17.7541,17.92,1002202,0.0,1.0
2025-10-24,18.66,18.79,18.43,18.57,699589,18.66,18.79,18.43,18.57,699589,0.0,1.0
2025-10-27,18.5,18.88,18.36,18.76,989365,18.5,18.88,18.36,18.76,989365,0.0,1.0
2025-10-28,18.49,18.63,18.325,18.56,891110,18.49,18.63,18.325,18.56,891110,0.0,1.0
2025-10-29,17.39,18.365,17.3,18.3,1977508,17.39,18.365,17.3,18.3,1977508,0.0,1.0
2025-10-30,17.17,17.56,17.02,17.29,1841283,17.17,17.56,17.02,17.29,1841283,0.0,1.0
2025-10-31,17.06,17.44,16.74,17.17,1579287,17.06,17.44,16.74,17.17,1579287,0.0,1.0
2025-11-03,16.62,17.175,16.6,17.0,1478582,16.62,17.175,16.6,17.0,1478582,0.0,1.0
2025-11-04,15.9,16.45,15.78,16.135,1393534,15.9,16.45,15.78,16.135,1393534,0.0,1.0
2025-11-05,16.05,16.225,15.923,16.0,849493,16.05,16.225,15.923,16.0,849493,0.0,1.0
2025-11-06,15.26,16.07,15.24,15.95,960266,15.26,16.07,15.24,15.95,960266,0.0,1.0
2025-11-07,15.4,15.46,14.98,15.0,1346183,15.4,15.46,14.98,15.0,1346183,0.0,1.0
2025-11-10,15.61,15.69,15.25,15.53,1135172,15.61,15.69,15.25,15.53,1135172,0.0,1.0
2025-11-11,15.7,15.745,15.415,15.66,995678,15.7,15.745,15.415,15.66,995678,0.0,1.0
2025-11-12,15.97,16.05,15.72,15.81,1613689,15.97,16.05,15.72,15.81,1613689,0.0,1.0
2025-11-13,19.28,19.98,18.204,18.8,5000967,19.28,19.98,18.204,18.8,5000967,0.0,1.0
2025-11-14,18.45,19.21,18.172,18.61,2163190,18.45,19.21,18.172,18.61,2163190,0.0,1.0
2025-11-17,18.17,18.675,18.05,18.33,1896978,18.17,18.675,18.05,18.33,1896978,0.0,1.0
2025-11-18,18.3,18.49,17.81,17.98,1461974,18.3,18.49,17.81,17.98,1461974,0.0,1.0
2025-11-19,17.66,18.4,17.52,18.4,1239146,17.66,18.4,17.52,18.4,1239146,0.0,1.0
2025-11-20,17.44,18.22,17.27,17.99,1135361,17.44,18.22,17.27,17.99,1135361,0.0,1.0
2025-11-21,16.88,17.295,16.5248,17.295,2255612,16.88,17.295,16.5248,17.295,2255612,0.0,1.0
2025-11-24,16.88,17.07,16.785,16.99,718727,16.88,17.07,16.785,16.99,718727,0.0,1.0
2025-11-25,16.8,16.95,16.655,16.8,1261856,16.8,16.95,16.655,16.8,1261856,0.0,1.0
2025-11-26,16.83,16.95,16.6,16.81,1006628,16.83,16.95,16.6,16.81,1006628,0.0,1.0