date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-15,43.29,44.24,37.0,37.25,7843447,43.29,44.24,37.0,37.25,7843447,0.0,1.0
2021-09-16,47.22,48.43,40.6,40.66,1699909,47.22,48.43,40.6,40.66,1699909,0.0,1.0
2021-09-17,48.99,50.3,45.42,48.07,1667445,48.99,50.3,45.42,48.07,1667445,0.0,1.0
2021-09-20,44.96,46.8,42.15,46.72,811385,44.96,46.8,42.15,46.72,811385,0.0,1.0
2021-09-21,43.5,45.97,42.5,45.21,1824564,43.5,45.97,42.5,45.21,1824564,0.0,1.0
2021-09-22,44.3,45.77,42.06,43.5,498278,44.3,45.77,42.06,43.5,498278,0.0,1.0
2021-09-23,42.95,45.69,42.2628,45.0,331963,42.95,45.69,42.2628,45.0,331963,0.0,1.0
2021-09-24,44.25,44.84,40.85,42.44,388964,44.25,44.84,40.85,42.44,388964,0.0,1.0
2021-09-27,46.14,46.69,43.14,43.88,218877,46.14,46.69,43.14,43.88,218877,0.0,1.0
2021-09-28,42.02,45.195,41.98,44.85,1059067,42.02,45.195,41.98,44.85,1059067,0.0,1.0
2021-09-29,42.25,42.95,41.285,41.89,141813,42.25,42.95,41.285,41.89,141813,0.0,1.0
2021-09-30,42.83,44.81,41.51,42.66,259188,42.83,44.81,41.51,42.66,259188,0.0,1.0
2021-10-01,40.54,42.79,39.16,42.5,314734,40.54,42.79,39.16,42.5,314734,0.0,1.0
2021-10-04,40.21,41.49,39.12,39.85,181091,40.21,41.49,39.12,39.85,181091,0.0,1.0
2021-10-05,40.95,41.99,39.1,40.0,487512,40.95,41.99,39.1,40.0,487512,0.0,1.0
2021-10-06,41.34,42.48,39.57,40.56,167987,41.34,42.48,39.57,40.56,167987,0.0,1.0
2021-10-07,43.31,44.75,40.435,40.9,222346,43.31,44.75,40.435,40.9,222346,0.0,1.0
2021-10-08,45.31,45.69,42.35,43.08,154493,45.31,45.69,42.35,43.08,154493,0.0,1.0
2021-10-11,41.14,44.18,40.6,44.18,467714,41.14,44.18,40.6,44.18,467714,0.0,1.0
2021-10-12,39.1,42.0,37.55,41.1,434043,39.1,42.0,37.55,41.1,434043,0.0,1.0
2021-10-13,39.33,40.49,38.435,39.01,296737,39.33,40.49,38.435,39.01,296737,0.0,1.0
2021-10-14,40.5,40.91,39.0706,39.61,480251,40.5,40.91,39.0706,39.61,480251,0.0,1.0
2021-10-15,42.3,42.5,40.39,40.5,287415,42.3,42.5,40.39,40.5,287415,0.0,1.0
2021-10-18,40.78,42.5,40.65,41.52,169226,40.78,42.5,40.65,41.52,169226,0.0,1.0
2021-10-19,39.04,40.73,38.9,40.73,149982,39.04,40.73,38.9,40.73,149982,0.0,1.0
2021-10-20,38.44,39.52,37.64,39.04,202253,38.44,39.52,37.64,39.04,202253,0.0,1.0
2021-10-21,39.93,40.28,38.56,38.56,49860,39.93,40.28,38.56,38.56,49860,0.0,1.0
2021-10-22,39.075,40.2,38.41,39.98,220672,39.075,40.2,38.41,39.98,220672,0.0,1.0
2021-10-25,39.43,39.98,38.55,39.29,89506,39.43,39.98,38.55,39.29,89506,0.0,1.0
2021-10-26,38.0,39.495,37.78,39.37,116251,38.0,39.495,37.78,39.37,116251,0.0,1.0
2021-10-27,36.05,38.16,35.04,38.06,328901,36.05,38.16,35.04,38.06,328901,0.0,1.0
2021-10-28,37.15,37.16,35.85,35.97,165748,37.15,37.16,35.85,35.97,165748,0.0,1.0
2021-10-29,40.14,40.43,36.51,36.83,188763,40.14,40.43,36.51,36.83,188763,0.0,1.0
2021-11-01,39.86,40.63,39.62,40.23,102850,39.86,40.63,39.62,40.23,102850,0.0,1.0
2021-11-02,39.35,40.53,39.18,39.9,119902,39.35,40.53,39.18,39.9,119902,0.0,1.0
2021-11-03,40.62,41.17,39.04,39.67,162282,40.62,41.17,39.04,39.67,162282,0.0,1.0
2021-11-04,40.43,42.01,40.095,40.45,149294,40.43,42.01,40.095,40.45,149294,0.0,1.0
2021-11-05,41.83,42.5,40.24,40.57,177775,41.83,42.5,40.24,40.57,177775,0.0,1.0
2021-11-08,40.51,42.2799,40.13,41.75,282275,40.51,42.2799,40.13,41.75,282275,0.0,1.0
2021-11-09,39.42,41.355,37.9104,40.61,382545,39.42,41.355,37.9104,40.61,382545,0.0,1.0
2021-11-10,39.4,39.895,38.53,38.53,373816,39.4,39.895,38.53,38.53,373816,0.0,1.0
2021-11-11,42.59,43.62,39.255,39.7,165481,42.59,43.62,39.255,39.7,165481,0.0,1.0
2021-11-12,41.9,43.36,41.53,42.75,180149,41.9,43.36,41.53,42.75,180149,0.0,1.0
2021-11-15,43.92,44.09,41.4901,42.04,161050,43.92,44.09,41.4901,42.04,161050,0.0,1.0
2021-11-16,39.58,41.79,37.5,41.35,973005,39.58,41.79,37.5,41.35,973005,0.0,1.0
2021-11-17,37.64,39.76,33.7101,39.76,1080599,37.64,39.76,33.7101,39.76,1080599,0.0,1.0
2021-11-18,32.93,36.0,32.87,35.98,4944042,32.93,36.0,32.87,35.98,4944042,0.0,1.0
2021-11-19,34.76,35.06,32.6,33.16,1287425,34.76,35.06,32.6,33.16,1287425,0.0,1.0
2021-11-22,30.62,35.38,30.0,34.74,785537,30.62,35.38,30.0,34.74,785537,0.0,1.0
2021-11-23,29.29,31.82,28.73,30.15,829882,29.29,31.82,28.73,30.15,829882,0.0,1.0
2021-11-24,30.1,30.99,27.86,29.21,582653,30.1,30.99,27.86,29.21,582653,0.0,1.0
2021-11-26,29.91,30.56,29.14,29.91,163585,29.91,30.56,29.14,29.91,163585,0.0,1.0
2021-11-29,30.15,30.96,29.07,30.01,440821,30.15,30.96,29.07,30.01,440821,0.0,1.0
2021-11-30,29.31,30.45,28.135,29.9,676006,29.31,30.45,28.135,29.9,676006,0.0,1.0
2021-12-01,28.65,30.56,28.18,29.68,741305,28.65,30.56,28.18,29.68,741305,0.0,1.0
2021-12-02,28.63,29.8182,27.66,28.87,418904,28.63,29.8182,27.66,28.87,418904,0.0,1.0
2021-12-03,28.78,29.34,27.135,28.89,616004,28.78,29.34,27.135,28.89,616004,0.0,1.0
2021-12-06,29.11,29.28,26.69,28.53,611277,29.11,29.28,26.69,28.53,611277,0.0,1.0
2021-12-07,30.3,30.87,29.61,29.61,551596,30.3,30.87,29.61,29.61,551596,0.0,1.0
2021-12-08,32.08,32.67,29.9,30.3,773240,32.08,32.67,29.9,30.3,773240,0.0,1.0
2021-12-09,32.03,33.195,31.38,31.77,757198,32.03,33.195,31.38,31.77,757198,0.0,1.0
2021-12-10,30.09,33.39,29.75,31.91,1162372,30.09,33.39,29.75,31.91,1162372,0.0,1.0
2021-12-13,27.26,31.06,27.17,30.07,560333,27.26,31.06,27.17,30.07,560333,0.0,1.0
2021-12-14,25.53,27.6,25.25,27.16,614574,25.53,27.6,25.25,27.16,614574,0.0,1.0
2021-12-15,26.7,26.9,25.3875,25.65,641453,26.7,26.9,25.3875,25.65,641453,0.0,1.0
2021-12-16,26.7,28.71,26.28,28.02,1281326,26.7,28.71,26.28,28.02,1281326,0.0,1.0
2021-12-17,27.42,28.07,24.66,26.37,3011900,27.42,28.07,24.66,26.37,3011900,0.0,1.0
2021-12-20,27.18,27.79,26.14,27.06,400206,27.18,27.79,26.14,27.06,400206,0.0,1.0
2021-12-21,28.01,28.28,27.37,27.61,275110,28.01,28.28,27.37,27.61,275110,0.0,1.0
2021-12-22,27.78,28.57,27.385,28.01,245114,27.78,28.57,27.385,28.01,245114,0.0,1.0
2021-12-23,28.35,28.83,27.44,28.0,181440,28.35,28.83,27.44,28.0,181440,0.0,1.0
2021-12-27,28.33,29.16,28.065,28.66,102299,28.33,29.16,28.065,28.66,102299,0.0,1.0
2021-12-28,27.27,28.7205,27.0702,28.17,124000,27.27,28.7205,27.0702,28.17,124000,0.0,1.0
2021-12-29,27.32,27.81,26.43,27.06,141121,27.32,27.81,26.43,27.06,141121,0.0,1.0
2021-12-30,27.84,28.54,27.255,27.37,131883,27.84,28.54,27.255,27.37,131883,0.0,1.0
2021-12-31,27.33,28.55,27.33,27.84,172600,27.33,28.55,27.33,27.84,172600,0.0,1.0
2022-01-03,28.15,28.98,27.38,27.5,607766,28.15,28.98,27.38,27.5,607766,0.0,1.0
2022-01-04,27.09,28.685,26.05,27.955,600928,27.09,28.685,26.05,27.955,600928,0.0,1.0
2022-01-05,25.07,27.55,24.53,26.91,616091,25.07,27.55,24.53,26.91,616091,0.0,1.0
2022-01-06,25.48,25.97,24.29,25.05,572815,25.48,25.97,24.29,25.05,572815,0.0,1.0
2022-01-07,24.52,25.84,24.055,25.36,350524,24.52,25.84,24.055,25.36,350524,0.0,1.0
2022-01-10,24.26,24.58,23.29,24.32,387617,24.26,24.58,23.29,24.32,387617,0.0,1.0
2022-01-11,24.6,25.0,23.63,24.61,158983,24.6,25.0,23.63,24.61,158983,0.0,1.0
2022-01-12,23.42,24.81,23.35,24.81,248803,23.42,24.81,23.35,24.81,248803,0.0,1.0
2022-01-13,22.99,23.88,22.74,23.42,423906,22.99,23.88,22.74,23.42,423906,0.0,1.0
2022-01-14,21.57,23.21,21.46,22.55,280283,21.57,23.21,21.46,22.55,280283,0.0,1.0
2022-01-18,20.24,22.05,20.17,21.53,496608,20.24,22.05,20.17,21.53,496608,0.0,1.0
2022-01-19,19.26,21.21,19.17,20.68,380086,19.26,21.21,19.17,20.68,380086,0.0,1.0
2022-01-20,19.58,20.47,19.31,19.31,614579,19.58,20.47,19.31,19.31,614579,0.0,1.0
2022-01-21,18.83,19.61,18.2,19.19,628787,18.83,19.61,18.2,19.19,628787,0.0,1.0
2022-01-24,19.56,19.67,18.145,18.32,1195022,19.56,19.67,18.145,18.32,1195022,0.0,1.0
2022-01-25,19.84,20.37,18.59,18.65,1772782,19.84,20.37,18.59,18.65,1772782,0.0,1.0
2022-01-26,19.95,20.61,19.51,20.61,1483682,19.95,20.61,19.51,20.61,1483682,0.0,1.0
2022-01-27,20.37,20.44,19.145,19.92,1695585,20.37,20.44,19.145,19.92,1695585,0.0,1.0
2022-01-28,21.34,21.35,19.84,20.33,578778,21.34,21.35,19.84,20.33,578778,0.0,1.0
2022-01-31,21.88,22.63,20.45,21.32,807410,21.88,22.63,20.45,21.32,807410,0.0,1.0
2022-02-01,23.09,23.47,21.01,22.03,630362,23.09,23.47,21.01,22.03,630362,0.0,1.0
2022-02-02,21.97,23.17,21.53,23.05,526339,21.97,23.17,21.53,23.05,526339,0.0,1.0
2022-02-03,22.01,22.25,20.58,21.33,446682,22.01,22.25,20.58,21.33,446682,0.0,1.0
2022-02-04,22.76,22.945,21.37,21.93,315969,22.76,22.945,21.37,21.93,315969,0.0,1.0
2022-02-07,23.58,23.91,22.34,22.47,314158,23.58,23.91,22.34,22.47,314158,0.0,1.0
2022-02-08,24.2,24.56,23.09,23.58,409678,24.2,24.56,23.09,23.58,409678,0.0,1.0
2022-02-09,25.35,25.98,24.43,24.43,333233,25.35,25.98,24.43,24.43,333233,0.0,1.0
2022-02-10,24.7,26.4873,24.62,24.76,370182,24.7,26.4873,24.62,24.76,370182,0.0,1.0
2022-02-11,23.58,25.66,23.29,24.72,205996,23.58,25.66,23.29,24.72,205996,0.0,1.0
2022-02-14,23.54,25.36,23.43,23.83,584912,23.54,25.36,23.43,23.83,584912,0.0,1.0
2022-02-15,24.92,24.92,23.31,23.82,361632,24.92,24.92,23.31,23.82,361632,0.0,1.0
2022-02-16,24.31,25.32,23.56,24.8,274367,24.31,25.32,23.56,24.8,274367,0.0,1.0
2022-02-17,23.11,24.78,22.91,23.98,396000,23.11,24.78,22.91,23.98,396000,0.0,1.0
2022-02-18,21.98,23.74,21.18,23.03,1848088,21.98,23.74,21.18,23.03,1848088,0.0,1.0
2022-02-22,20.35,22.05,19.7,21.42,1617126,20.35,22.05,19.7,21.42,1617126,0.0,1.0
2022-02-23,19.65,20.677,19.185,20.62,1162061,19.65,20.677,19.185,20.62,1162061,0.0,1.0
2022-02-24,21.89,21.95,18.2701,20.24,1507735,21.89,21.95,18.2701,20.24,1507735,0.0,1.0
2022-02-25,22.87,22.88,20.7513,21.925,563933,22.87,22.88,20.7513,21.925,563933,0.0,1.0
2022-02-28,23.12,23.43,22.36,22.6,503020,23.12,23.43,22.36,22.6,503020,0.0,1.0
2022-03-01,23.14,23.87,21.96,23.01,358564,23.14,23.87,21.96,23.01,358564,0.0,1.0
2022-03-02,21.5,23.355,21.45,23.32,506525,21.5,23.355,21.45,23.32,506525,0.0,1.0
2022-03-03,20.97,21.76,20.56,21.57,601028,20.97,21.76,20.56,21.57,601028,0.0,1.0
2022-03-04,20.34,21.05,19.56,20.57,717436,20.34,21.05,19.56,20.57,717436,0.0,1.0
2022-03-07,19.67,21.07,19.63,20.12,780757,19.67,21.07,19.63,20.12,780757,0.0,1.0
2022-03-08,21.57,22.05,19.405,19.69,876509,21.57,22.05,19.405,19.69,876509,0.0,1.0
2022-03-09,22.05,23.79,21.97,22.0,989741,22.05,23.79,21.97,22.0,989741,0.0,1.0
2022-03-10,21.5,22.13,20.61,21.3,602188,21.5,22.13,20.61,21.3,602188,0.0,1.0
2022-03-11,19.85,22.47,19.66,21.5,680753,19.85,22.47,19.66,21.5,680753,0.0,1.0
2022-03-14,18.52,20.0001,18.31,19.57,640906,18.52,20.0001,18.31,19.57,640906,0.0,1.0
2022-03-15,19.88,20.025,18.31,18.54,441123,19.88,20.025,18.31,18.54,441123,0.0,1.0
2022-03-16,21.67,21.74,19.995,20.49,834836,21.67,21.74,19.995,20.49,834836,0.0,1.0
2022-03-17,23.36,23.44,21.57,21.63,570442,23.36,23.44,21.57,21.63,570442,0.0,1.0
2022-03-18,24.85,25.035,23.2,23.3,1214239,24.85,25.035,23.2,23.3,1214239,0.0,1.0
2022-03-21,23.93,25.265,23.44,24.59,824180,23.93,25.265,23.44,24.59,824180,0.0,1.0
2022-03-22,24.35,25.325,23.5,23.92,323183,24.35,25.325,23.5,23.92,323183,0.0,1.0
2022-03-23,24.1,24.78,23.37,24.1,287481,24.1,24.78,23.37,24.1,287481,0.0,1.0
2022-03-24,23.83,24.41,23.34,24.0,328452,23.83,24.41,23.34,24.0,328452,0.0,1.0
2022-03-25,23.2,25.22,22.63,24.02,327855,23.2,25.22,22.63,24.02,327855,0.0,1.0
2022-03-28,23.8,23.91,22.675,23.38,354439,23.8,23.91,22.675,23.38,354439,0.0,1.0
2022-03-29,24.13,24.57,23.69,24.12,559073,24.13,24.57,23.69,24.12,559073,0.0,1.0
2022-03-30,23.9,24.72,23.4311,24.03,382120,23.9,24.72,23.4311,24.03,382120,0.0,1.0
2022-03-31,24.65,25.0947,23.44,24.16,1199766,24.65,25.0947,23.44,24.16,1199766,0.0,1.0
2022-04-01,25.12,26.055,24.51,24.58,233525,25.12,26.055,24.51,24.58,233525,0.0,1.0
2022-04-04,25.54,25.71,24.76,25.59,221007,25.54,25.71,24.76,25.59,221007,0.0,1.0
2022-04-05,25.87,25.97,25.21,25.63,281134,25.87,25.97,25.21,25.63,281134,0.0,1.0
2022-04-06,25.17,25.44,24.5,25.44,293613,25.17,25.44,24.5,25.44,293613,0.0,1.0
2022-04-07,25.91,26.34,24.64,25.15,422411,25.91,26.34,24.64,25.15,422411,0.0,1.0
2022-04-08,25.98,26.6,25.005,25.46,417603,25.98,26.6,25.005,25.46,417603,0.0,1.0
2022-04-11,24.9,26.56,24.805,25.76,256903,24.9,26.56,24.805,25.76,256903,0.0,1.0
2022-04-12,26.15,26.92,25.25,25.31,227491,26.15,26.92,25.25,25.31,227491,0.0,1.0
2022-04-13,25.75,26.225,24.85,26.05,588322,25.75,26.225,24.85,26.05,588322,0.0,1.0
2022-04-14,25.0,26.97,24.93,25.87,294150,25.0,26.97,24.93,25.87,294150,0.0,1.0
2022-04-18,24.04,26.12,23.02,24.88,376895,24.04,26.12,23.02,24.88,376895,0.0,1.0
2022-04-19,25.88,25.88,22.89,24.08,470413,25.88,25.88,22.89,24.08,470413,0.0,1.0
2022-04-20,25.84,26.45,25.68,26.13,396459,25.84,26.45,25.68,26.13,396459,0.0,1.0
2022-04-21,24.56,26.39,24.32,25.73,507794,24.56,26.39,24.32,25.73,507794,0.0,1.0
2022-04-22,23.96,24.87,23.08,24.32,468110,23.96,24.87,23.08,24.32,468110,0.0,1.0
2022-04-25,24.32,25.01,23.02,23.68,927607,24.32,25.01,23.02,23.68,927607,0.0,1.0
2022-04-26,23.21,24.26,22.96,24.07,434269,23.21,24.26,22.96,24.07,434269,0.0,1.0
2022-04-27,23.05,23.71,22.6,23.15,577739,23.05,23.71,22.6,23.15,577739,0.0,1.0
2022-04-28,24.35,24.45,22.44,23.18,325127,24.35,24.45,22.44,23.18,325127,0.0,1.0
2022-04-29,23.65,25.23,23.62,24.18,412133,23.65,25.23,23.62,24.18,412133,0.0,1.0
2022-05-02,25.17,25.53,23.28,23.73,502117,25.17,25.53,23.28,23.73,502117,0.0,1.0
2022-05-03,23.26,25.84,22.99,25.0,290724,23.26,25.84,22.99,25.0,290724,0.0,1.0
2022-05-04,24.12,24.44,22.55,23.34,475966,24.12,24.44,22.55,23.34,475966,0.0,1.0
2022-05-05,22.48,24.12,22.3,23.84,436253,22.48,24.12,22.3,23.84,436253,0.0,1.0
2022-05-06,19.905,22.08,19.68,22.01,1492998,19.905,22.08,19.68,22.01,1492998,0.0,1.0
2022-05-09,18.44,19.8,17.93,19.23,1418240,18.44,19.8,17.93,19.23,1418240,0.0,1.0
2022-05-10,16.56,18.94,15.75,18.94,1273790,16.56,18.94,15.75,18.94,1273790,0.0,1.0
2022-05-11,15.42,17.17,15.21,16.26,605688,15.42,17.17,15.21,16.26,605688,0.0,1.0
2022-05-12,15.93,16.63,14.76,15.12,860905,15.93,16.63,14.76,15.12,860905,0.0,1.0
2022-05-13,16.98,17.34,15.78,16.29,746694,16.98,17.34,15.78,16.29,746694,0.0,1.0
2022-05-16,16.65,17.13,16.01,16.87,441216,16.65,17.13,16.01,16.87,441216,0.0,1.0
2022-05-17,16.69,17.43,16.41,17.1,489850,16.69,17.43,16.41,17.1,489850,0.0,1.0
2022-05-18,15.71,16.6,15.49,16.4,699094,15.71,16.6,15.49,16.4,699094,0.0,1.0
2022-05-19,16.45,16.78,15.7,15.7,562825,16.45,16.78,15.7,15.7,562825,0.0,1.0
2022-05-20,16.47,16.98,15.83,16.81,1123632,16.47,16.98,15.83,16.81,1123632,0.0,1.0
2022-05-23,17.38,17.76,16.29,16.63,800675,17.38,17.76,16.29,16.63,800675,0.0,1.0
2022-05-24,17.11,17.82,16.4,17.15,754183,17.11,17.82,16.4,17.15,754183,0.0,1.0
2022-05-25,18.05,18.3,16.51,16.94,431441,18.05,18.3,16.51,16.94,431441,0.0,1.0
2022-05-26,18.1,19.015,18.01,18.08,336825,18.1,19.015,18.01,18.08,336825,0.0,1.0
2022-05-27,19.48,19.62,18.31,18.31,369657,19.48,19.62,18.31,18.31,369657,0.0,1.0
2022-05-31,19.55,19.635,18.54,19.44,1538870,19.55,19.635,18.54,19.44,1538870,0.0,1.0
2022-06-01,19.13,19.775,18.53,19.67,630764,19.13,19.775,18.53,19.67,630764,0.0,1.0
2022-06-02,20.16,20.73,18.9,19.0,517065,20.16,20.73,18.9,19.0,517065,0.0,1.0
2022-06-03,19.44,19.97,19.255,19.9,407792,19.44,19.97,19.255,19.9,407792,0.0,1.0
2022-06-06,19.08,20.145,19.05,19.93,402721,19.08,20.145,19.05,19.93,402721,0.0,1.0
2022-06-07,19.88,20.015,18.1142,18.77,303559,19.88,20.015,18.1142,18.77,303559,0.0,1.0
2022-06-08,19.64,20.27,19.48,19.52,377480,19.64,20.27,19.48,19.52,377480,0.0,1.0
2022-06-09,19.48,19.88,19.35,19.49,422305,19.48,19.88,19.35,19.49,422305,0.0,1.0
2022-06-10,18.78,19.3742,18.65,18.88,435380,18.78,19.3742,18.65,18.88,435380,0.0,1.0
2022-06-13,18.17,18.57,17.35,17.96,513365,18.17,18.57,17.35,17.96,513365,0.0,1.0
2022-06-14,18.61,18.93,17.85,18.32,475618,18.61,18.93,17.85,18.32,475618,0.0,1.0
2022-06-15,19.2,19.74,18.42,18.83,875135,19.2,19.74,18.42,18.83,875135,0.0,1.0
2022-06-16,18.5,19.55,17.92,18.52,675427,18.5,19.55,17.92,18.52,675427,0.0,1.0
2022-06-17,19.55,19.84,18.5,18.5,736471,19.55,19.84,18.5,18.5,736471,0.0,1.0
2022-06-21,21.19,21.26,19.65,20.23,647025,21.19,21.26,19.65,20.23,647025,0.0,1.0
2022-06-22,22.0,22.325,20.71,20.72,678382,22.0,22.325,20.71,20.72,678382,0.0,1.0
2022-06-23,23.83,24.69,22.08,22.08,699940,23.83,24.69,22.08,22.08,699940,0.0,1.0
2022-06-24,24.13,24.24,23.39,23.94,1140787,24.13,24.24,23.39,23.94,1140787,0.0,1.0
2022-06-27,24.86,24.9,23.36,24.17,347072,24.86,24.9,23.36,24.17,347072,0.0,1.0
2022-06-28,24.66,25.41,23.7901,24.8,480461,24.66,25.41,23.7901,24.8,480461,0.0,1.0
2022-06-29,24.82,24.85,24.06,24.52,383059,24.82,24.85,24.06,24.52,383059,0.0,1.0
2022-06-30,22.93,24.6,22.65,24.36,664119,22.93,24.6,22.65,24.36,664119,0.0,1.0
2022-07-01,23.49,24.065,22.63,22.63,612120,23.49,24.065,22.63,22.63,612120,0.0,1.0
2022-07-05,24.66,24.69,22.73,23.48,535292,24.66,24.69,22.73,23.48,535292,0.0,1.0
2022-07-06,24.41,25.27,24.07,25.27,729532,24.41,25.27,24.07,25.27,729532,0.0,1.0
2022-07-07,24.98,25.1,23.21,24.42,682529,24.98,25.1,23.21,24.42,682529,0.0,1.0
2022-07-08,25.38,25.5,24.5,25.15,1001309,25.38,25.5,24.5,25.15,1001309,0.0,1.0
2022-07-11,25.84,26.06,24.5401,25.2,692189,25.84,26.06,24.5401,25.2,692189,0.0,1.0
2022-07-12,24.55,26.49,24.2,25.9,373645,24.55,26.49,24.2,25.9,373645,0.0,1.0
2022-07-13,24.69,24.9967,23.49,23.85,248541,24.69,24.9967,23.49,23.85,248541,0.0,1.0
2022-07-14,24.5,24.83,23.84,24.42,255024,24.5,24.83,23.84,24.42,255024,0.0,1.0
2022-07-15,24.63,25.09,24.215,25.09,331781,24.63,25.09,24.215,25.09,331781,0.0,1.0
2022-07-18,24.15,25.4,24.14,25.06,256805,24.15,25.4,24.14,25.06,256805,0.0,1.0
2022-07-19,24.11,24.83,23.38,24.55,275930,24.11,24.83,23.38,24.55,275930,0.0,1.0
2022-07-20,25.65,25.68,24.41,24.42,432025,25.65,25.68,24.41,24.42,432025,0.0,1.0
2022-07-21,25.65,25.78,25.15,25.7,229544,25.65,25.78,25.15,25.7,229544,0.0,1.0
2022-07-22,23.21,25.7399,22.94,25.72,294879,23.21,25.7399,22.94,25.72,294879,0.0,1.0
2022-07-25,23.81,24.18,22.64,23.18,350796,23.81,24.18,22.64,23.18,350796,0.0,1.0
2022-07-26,23.83,24.12,23.175,23.72,155236,23.83,24.12,23.175,23.72,155236,0.0,1.0
2022-07-27,24.71,24.885,23.84,24.17,151083,24.71,24.885,23.84,24.17,151083,0.0,1.0
2022-07-28,25.58,25.76,23.82,24.71,200251,25.58,25.76,23.82,24.71,200251,0.0,1.0
2022-07-29,25.98,26.0,24.97,25.34,394094,25.98,26.0,24.97,25.34,394094,0.0,1.0
2022-08-01,26.96,27.0,25.36,25.84,623281,26.96,27.0,25.36,25.84,623281,0.0,1.0
2022-08-02,28.53,28.76,26.74,26.82,504810,28.53,28.76,26.74,26.82,504810,0.0,1.0
2022-08-03,29.29,29.52,28.0,28.0,720261,29.29,29.52,28.0,28.0,720261,0.0,1.0
2022-08-04,29.33,30.11,28.07,29.4,732961,29.33,30.11,28.07,29.4,732961,0.0,1.0
2022-08-05,24.505,25.22,21.7,22.97,1653540,24.505,25.22,21.7,22.97,1653540,0.0,1.0
2022-08-08,25.33,26.93,23.78,23.96,736633,25.33,26.93,23.78,23.96,736633,0.0,1.0
2022-08-09,23.85,24.6,22.76,24.58,1759931,23.85,24.6,22.76,24.58,1759931,0.0,1.0
2022-08-10,23.56,24.03,23.17,23.9,1231910,23.56,24.03,23.17,23.9,1231910,0.0,1.0
2022-08-11,23.2,24.29,22.54,23.54,918348,23.2,24.29,22.54,23.54,918348,0.0,1.0
2022-08-12,22.91,23.635,22.59,23.19,677692,22.91,23.635,22.59,23.19,677692,0.0,1.0
2022-08-15,22.08,22.86,21.6,22.86,764479,22.08,22.86,21.6,22.86,764479,0.0,1.0
2022-08-16,22.39,22.44,21.75,22.02,521556,22.39,22.44,21.75,22.02,521556,0.0,1.0
2022-08-17,22.12,22.62,21.88,22.11,619303,22.12,22.62,21.88,22.11,619303,0.0,1.0
2022-08-18,21.71,22.56,21.08,21.94,359643,21.71,22.56,21.08,21.94,359643,0.0,1.0
2022-08-19,20.85,21.73,20.69,21.7,548729,20.85,21.73,20.69,21.7,548729,0.0,1.0
2022-08-22,20.39,21.03,20.201,20.68,284583,20.39,21.03,20.201,20.68,284583,0.0,1.0
2022-08-23,20.43,20.85,20.24,20.46,228383,20.43,20.85,20.24,20.46,228383,0.0,1.0
2022-08-24,21.48,21.79,20.46,20.47,400457,21.48,21.79,20.46,20.47,400457,0.0,1.0
2022-08-25,21.49,22.15,20.9,21.65,385511,21.49,22.15,20.9,21.65,385511,0.0,1.0
2022-08-26,20.21,21.46,20.21,21.32,286444,20.21,21.46,20.21,21.32,286444,0.0,1.0
2022-08-29,19.69,20.555,19.61,19.95,595130,19.69,20.555,19.61,19.95,595130,0.0,1.0
2022-08-30,19.97,20.39,19.64,19.86,385848,19.97,20.39,19.64,19.86,385848,0.0,1.0
2022-08-31,20.08,20.94,19.82,20.33,370572,20.08,20.94,19.82,20.33,370572,0.0,1.0
2022-09-01,19.28,19.75,18.51,19.75,383429,19.28,19.75,18.51,19.75,383429,0.0,1.0
2022-09-02,18.84,19.85,18.82,19.52,244991,18.84,19.85,18.82,19.52,244991,0.0,1.0
2022-09-06,19.4,19.77,18.74,19.37,789740,19.4,19.77,18.74,19.37,789740,0.0,1.0
2022-09-07,20.43,20.52,19.21,19.4,429442,20.43,20.52,19.21,19.4,429442,0.0,1.0
2022-09-08,21.09,21.26,20.06,20.19,368625,21.09,21.26,20.06,20.19,368625,0.0,1.0
2022-09-09,20.45,21.8577,20.44,21.28,431259,20.45,21.8577,20.44,21.28,431259,0.0,1.0
2022-09-12,20.59,20.845,20.275,20.37,234805,20.59,20.845,20.275,20.37,234805,0.0,1.0
2022-09-13,19.76,20.47,19.39,19.76,365164,19.76,20.47,19.39,19.76,365164,0.0,1.0
2022-09-14,19.45,20.1,19.37,19.77,399856,19.45,20.1,19.37,19.77,399856,0.0,1.0
2022-09-15,19.38,20.14,19.27,19.33,256675,19.38,20.14,19.27,19.33,256675,0.0,1.0
2022-09-16,18.27,19.27,18.19,19.25,992496,18.27,19.27,18.19,19.25,992496,0.0,1.0
2022-09-19,17.55,18.49,17.33,18.11,518545,17.55,18.49,17.33,18.11,518545,0.0,1.0
2022-09-20,16.78,17.34,16.73,17.34,460242,16.78,17.34,16.73,17.34,460242,0.0,1.0
2022-09-21,16.92,17.53,16.58,16.9,1067380,16.92,17.53,16.58,16.9,1067380,0.0,1.0
2022-09-22,16.72,16.95,16.11,16.63,499061,16.72,16.95,16.11,16.63,499061,0.0,1.0
2022-09-23,16.77,16.9875,16.21,16.52,368850,16.77,16.9875,16.21,16.52,368850,0.0,1.0
2022-09-26,16.24,17.36,16.2,16.74,287275,16.24,17.36,16.2,16.74,287275,0.0,1.0
2022-09-27,16.6,17.11,16.44,16.44,336144,16.6,17.11,16.44,16.44,336144,0.0,1.0
2022-09-28,16.81,17.17,16.43,16.6,252222,16.81,17.17,16.43,16.6,252222,0.0,1.0
2022-09-29,16.58,16.7,15.9,16.51,319545,16.58,16.7,15.9,16.51,319545,0.0,1.0
2022-09-30,15.54,17.01,15.54,16.59,468324,15.54,17.01,15.54,16.59,468324,0.0,1.0
2022-10-03,16.28,16.35,15.53,15.63,429995,16.28,16.35,15.53,15.63,429995,0.0,1.0
2022-10-04,17.01,17.385,16.62,16.68,418704,17.01,17.385,16.62,16.68,418704,0.0,1.0
2022-10-05,16.45,16.705,15.82,16.59,435275,16.45,16.705,15.82,16.59,435275,0.0,1.0
2022-10-06,16.09,16.7,15.72,16.46,540889,16.09,16.7,15.72,16.46,540889,0.0,1.0
2022-10-07,14.82,15.92,14.77,15.92,377380,14.82,15.92,14.77,15.92,377380,0.0,1.0
2022-10-10,14.24,15.04,13.57,14.75,615381,14.24,15.04,13.57,14.75,615381,0.0,1.0
2022-10-11,14.3,14.565,13.81,14.07,498779,14.3,14.565,13.81,14.07,498779,0.0,1.0
2022-10-12,13.88,14.5,13.53,14.22,661085,13.88,14.5,13.53,14.22,661085,0.0,1.0
2022-10-13,14.44,14.96,13.0,13.43,1082750,14.44,14.96,13.0,13.43,1082750,0.0,1.0
2022-10-14,14.75,14.93,14.35,14.66,1177008,14.75,14.93,14.35,14.66,1177008,0.0,1.0
2022-10-17,14.88,15.92,14.68,15.12,647756,14.88,15.92,14.68,15.12,647756,0.0,1.0
2022-10-18,15.5,15.98,15.185,15.3,483048,15.5,15.98,15.185,15.3,483048,0.0,1.0
2022-10-19,14.43,15.34,14.34,15.34,285482,14.43,15.34,14.34,15.34,285482,0.0,1.0
2022-10-20,14.5,15.02,14.2,14.44,276856,14.5,15.02,14.2,14.44,276856,0.0,1.0
2022-10-21,14.28,14.63,13.91,14.49,354949,14.28,14.63,13.91,14.49,354949,0.0,1.0
2022-10-24,15.05,15.19,14.125,14.43,430188,15.05,15.19,14.125,14.43,430188,0.0,1.0
2022-10-25,16.0,16.22,15.08,15.08,392075,16.0,16.22,15.08,15.08,392075,0.0,1.0
2022-10-26,15.69,16.41,15.49,15.88,380443,15.69,16.41,15.49,15.88,380443,0.0,1.0
2022-10-27,15.52,15.92,15.3,15.86,377057,15.52,15.92,15.3,15.86,377057,0.0,1.0
2022-10-28,15.74,16.1,15.22,15.3,409824,15.74,16.1,15.22,15.3,409824,0.0,1.0
2022-10-31,15.78,15.92,15.35,15.62,434021,15.78,15.92,15.35,15.62,434021,0.0,1.0
2022-11-01,15.66,16.135,15.42,16.02,469706,15.66,16.135,15.42,16.02,469706,0.0,1.0
2022-11-02,14.56,15.67,14.42,15.67,742713,14.56,15.67,14.42,15.67,742713,0.0,1.0
2022-11-03,13.83,14.42,13.46,14.42,781452,13.83,14.42,13.46,14.42,781452,0.0,1.0
2022-11-04,10.92,12.29,10.0946,12.0,3264857,10.92,12.29,10.0946,12.0,3264857,0.0,1.0
2022-11-07,11.5,11.86,10.89,11.3,1944176,11.5,11.86,10.89,11.3,1944176,0.0,1.0
2022-11-08,10.23,11.43,10.15,11.37,1056704,10.23,11.43,10.15,11.37,1056704,0.0,1.0
2022-11-09,10.14,10.26,9.53,10.05,819809,10.14,10.26,9.53,10.05,819809,0.0,1.0
2022-11-10,11.49,11.83,11.04,11.16,1796760,11.49,11.83,11.04,11.16,1796760,0.0,1.0
2022-11-11,11.92,12.19,11.35,11.44,1597954,11.92,12.19,11.35,11.44,1597954,0.0,1.0
2022-11-14,11.34,12.07,10.79,12.02,1201203,11.34,12.07,10.79,12.02,1201203,0.0,1.0
2022-11-15,11.64,11.98,11.39,11.76,1423315,11.64,11.98,11.39,11.76,1423315,0.0,1.0
2022-11-16,11.02,11.64,10.78,11.64,632110,11.02,11.64,10.78,11.64,632110,0.0,1.0
2022-11-17,10.87,10.95,10.5055,10.78,553056,10.87,10.95,10.5055,10.78,553056,0.0,1.0
2022-11-18,10.8,11.67,10.725,11.24,946452,10.8,11.67,10.725,11.24,946452,0.0,1.0
2022-11-21,10.57,10.74,10.27,10.69,991664,10.57,10.74,10.27,10.69,991664,0.0,1.0
2022-11-22,10.72,10.91,10.42,10.67,532069,10.72,10.91,10.42,10.67,532069,0.0,1.0
2022-11-23,10.97,10.97,10.56,10.71,531090,10.97,10.97,10.56,10.71,531090,0.0,1.0
2022-11-25,11.1,11.13,10.77,11.01,167545,11.1,11.13,10.77,11.01,167545,0.0,1.0
2022-11-28,10.77,11.18,10.75,10.95,493040,10.77,11.18,10.75,10.95,493040,0.0,1.0
2022-11-29,10.69,10.86,10.425,10.71,441583,10.69,10.86,10.425,10.71,441583,0.0,1.0
2022-11-30,11.37,11.38,10.46,10.75,689330,11.37,11.38,10.46,10.75,689330,0.0,1.0
2022-12-01,12.0,12.09,11.5,11.51,917515,12.0,12.09,11.5,11.51,917515,0.0,1.0
2022-12-02,12.45,12.585,11.65,11.77,664234,12.45,12.585,11.65,11.77,664234,0.0,1.0
2022-12-05,12.25,12.33,11.84,12.24,1009467,12.25,12.33,11.84,12.24,1009467,0.0,1.0
2022-12-06,11.65,12.25,11.35,12.25,1448729,11.65,12.25,11.35,12.25,1448729,0.0,1.0
2022-12-07,12.36,12.5,11.46,11.65,873639,12.36,12.5,11.46,11.65,873639,0.0,1.0
2022-12-08,12.58,12.955,12.135,12.36,721950,12.58,12.955,12.135,12.36,721950,0.0,1.0
2022-12-09,12.52,13.01,12.13,12.42,824220,12.52,13.01,12.13,12.42,824220,0.0,1.0
2022-12-12,12.01,12.95,11.99,12.59,677709,12.01,12.95,11.99,12.59,677709,0.0,1.0
2022-12-13,11.96,13.1,11.87,12.66,618516,11.96,13.1,11.87,12.66,618516,0.0,1.0
2022-12-14,12.28,12.39,11.66,12.05,705677,12.28,12.39,11.66,12.05,705677,0.0,1.0
2022-12-15,11.94,12.52,11.71,12.18,1018769,11.94,12.52,11.71,12.18,1018769,0.0,1.0
2022-12-16,11.7,11.94,11.25,11.71,1128174,11.7,11.94,11.25,11.71,1128174,0.0,1.0
2022-12-19,11.42,11.85,11.24,11.85,660958,11.42,11.85,11.24,11.85,660958,0.0,1.0
2022-12-20,11.69,11.85,11.03,11.31,548075,11.69,11.85,11.03,11.31,548075,0.0,1.0
2022-12-21,11.84,12.25,11.665,11.8,425948,11.84,12.25,11.665,11.8,425948,0.0,1.0
2022-12-22,11.76,11.78,11.49,11.72,424268,11.76,11.78,11.49,11.72,424268,0.0,1.0
2022-12-23,11.43,11.82,11.37,11.73,438293,11.43,11.82,11.37,11.73,438293,0.0,1.0
2022-12-27,11.18,11.53,10.99,11.43,346333,11.18,11.53,10.99,11.43,346333,0.0,1.0
2022-12-28,10.97,11.17,10.815,11.17,439793,10.97,11.17,10.815,11.17,439793,0.0,1.0
2022-12-29,11.16,11.52,10.7,11.18,493791,11.16,11.52,10.7,11.18,493791,0.0,1.0
2022-12-30,10.99,11.33,10.77,11.06,853430,10.99,11.33,10.77,11.06,853430,0.0,1.0
2023-01-03,11.2,11.78,10.94,11.3,853037,11.2,11.78,10.94,11.3,853037,0.0,1.0
2023-01-04,11.42,11.69,11.1875,11.36,677379,11.42,11.69,11.1875,11.36,677379,0.0,1.0
2023-01-05,10.59,11.27,10.48,11.27,747928,10.59,11.27,10.48,11.27,747928,0.0,1.0
2023-01-06,10.41,10.63,9.75,10.52,671200,10.41,10.63,9.75,10.52,671200,0.0,1.0
2023-01-09,11.53,11.56,10.46,10.59,1228987,11.53,11.56,10.46,10.59,1228987,0.0,1.0
2023-01-10,12.02,12.19,11.24,11.46,734380,12.02,12.19,11.24,11.46,734380,0.0,1.0
2023-01-11,12.43,12.48,12.03,12.13,827883,12.43,12.48,12.03,12.13,827883,0.0,1.0
2023-01-12,11.98,12.89,11.85,12.48,965863,11.98,12.89,11.85,12.48,965863,0.0,1.0
2023-01-13,12.4,12.42,11.8,11.8,288031,12.4,12.42,11.8,11.8,288031,0.0,1.0
2023-01-17,12.54,12.88,12.125,12.35,616084,12.54,12.88,12.125,12.35,616084,0.0,1.0
2023-01-18,11.59,12.69,11.45,12.67,497401,11.59,12.69,11.45,12.67,497401,0.0,1.0
2023-01-19,11.42,11.7,11.32,11.5,261694,11.42,11.7,11.32,11.5,261694,0.0,1.0
2023-01-20,11.44,11.61,11.4,11.53,302461,11.44,11.61,11.4,11.53,302461,0.0,1.0
2023-01-23,11.97,12.04,11.29,11.52,716369,11.97,12.04,11.29,11.52,716369,0.0,1.0
2023-01-24,11.71,12.07,11.595,11.94,377303,11.71,12.07,11.595,11.94,377303,0.0,1.0
2023-01-25,11.72,11.75,11.05,11.48,561765,11.72,11.75,11.05,11.48,561765,0.0,1.0
2023-01-26,11.77,12.21,11.43,11.9,652151,11.77,12.21,11.43,11.9,652151,0.0,1.0
2023-01-27,12.25,12.61,11.69,11.69,725498,12.25,12.61,11.69,11.69,725498,0.0,1.0
2023-01-30,11.99,12.27,11.66,12.1,500705,11.99,12.27,11.66,12.1,500705,0.0,1.0
2023-01-31,12.38,12.555,11.91,12.02,341294,12.38,12.555,11.91,12.02,341294,0.0,1.0
2023-02-01,13.01,13.12,12.13,12.4,706519,13.01,13.12,12.13,12.4,706519,0.0,1.0
2023-02-02,13.75,14.03,12.99,13.46,875458,13.75,14.03,12.99,13.46,875458,0.0,1.0
2023-02-03,13.12,13.7,13.0,13.4,521385,13.12,13.7,13.0,13.4,521385,0.0,1.0
2023-02-06,12.9,12.99,12.4104,12.96,426229,12.9,12.99,12.4104,12.96,426229,0.0,1.0
2023-02-07,13.17,13.265,12.77,12.89,393534,13.17,13.265,12.77,12.89,393534,0.0,1.0
2023-02-08,13.05,13.46,12.97,13.2,268248,13.05,13.46,12.97,13.2,268248,0.0,1.0
2023-02-09,12.73,13.33,12.64,13.25,467800,12.73,13.33,12.64,13.25,467800,0.0,1.0
2023-02-10,12.6,12.89,12.27,12.64,556776,12.6,12.89,12.27,12.64,556776,0.0,1.0
2023-02-13,12.97,13.025,12.4,12.64,450228,12.97,13.025,12.4,12.64,450228,0.0,1.0
2023-02-14,13.35,13.38,12.665,12.87,508743,13.35,13.38,12.665,12.87,508743,0.0,1.0
2023-02-15,14.01,14.02,13.17,13.23,885929,14.01,14.02,13.17,13.23,885929,0.0,1.0
2023-02-16,13.62,13.89,13.18,13.72,844950,13.62,13.89,13.18,13.72,844950,0.0,1.0
2023-02-17,12.28,13.52,11.75,13.52,2313382,12.28,13.52,11.75,13.52,2313382,0.0,1.0
2023-02-21,12.14,12.32,11.93,12.01,830334,12.14,12.32,11.93,12.01,830334,0.0,1.0
2023-02-22,11.61,12.2,11.21,12.1,1136139,11.61,12.2,11.21,12.1,1136139,0.0,1.0
2023-02-23,12.1,12.23,11.57,11.85,883555,12.1,12.23,11.57,11.85,883555,0.0,1.0
2023-02-24,12.02,12.59,10.75,11.1,1603765,12.02,12.59,10.75,11.1,1603765,0.0,1.0
2023-02-27,11.27,11.835,10.77,11.69,2426496,11.27,11.835,10.77,11.69,2426496,0.0,1.0
2023-02-28,11.42,11.71,11.235,11.28,1223096,11.42,11.71,11.235,11.28,1223096,0.0,1.0
2023-03-01,11.45,11.75,11.28,11.32,767902,11.45,11.75,11.28,11.32,767902,0.0,1.0
2023-03-02,11.88,11.88,11.2201,11.38,705891,11.88,11.88,11.2201,11.38,705891,0.0,1.0
2023-03-03,12.3,12.42,11.93,12.04,554196,12.3,12.42,11.93,12.04,554196,0.0,1.0
2023-03-06,11.85,12.37,11.74,12.37,617931,11.85,12.37,11.74,12.37,617931,0.0,1.0
2023-03-07,12.11,12.2425,11.68,11.88,595042,12.11,12.2425,11.68,11.88,595042,0.0,1.0
2023-03-08,11.75,12.12,11.69,12.09,407519,11.75,12.12,11.69,12.09,407519,0.0,1.0
2023-03-09,11.29,11.93,11.29,11.8,564747,11.29,11.93,11.29,11.8,564747,0.0,1.0
2023-03-10,11.03,11.32,10.69,11.29,880289,11.03,11.32,10.69,11.29,880289,0.0,1.0
2023-03-13,11.33,11.51,10.65,10.91,1350011,11.33,11.51,10.65,10.91,1350011,0.0,1.0
2023-03-14,11.89,12.13,11.5,11.5,606323,11.89,12.13,11.5,11.5,606323,0.0,1.0
2023-03-15,11.29,12.07,11.235,11.6,1665177,11.29,12.07,11.235,11.6,1665177,0.0,1.0
2023-03-16,11.35,11.71,11.07,11.19,977511,11.35,11.71,11.07,11.19,977511,0.0,1.0
2023-03-17,11.05,11.45,11.03,11.33,704939,11.05,11.45,11.03,11.33,704939,0.0,1.0
2023-03-20,10.76,11.09,10.7,11.05,1934431,10.76,11.09,10.7,11.05,1934431,0.0,1.0
2023-03-21,11.12,11.19,10.84,10.87,1600520,11.12,11.19,10.84,10.87,1600520,0.0,1.0
2023-03-22,10.89,11.335,10.88,11.18,1422741,10.89,11.335,10.88,11.18,1422741,0.0,1.0
2023-03-23,10.61,11.09,10.54,11.01,635297,10.61,11.09,10.54,11.01,635297,0.0,1.0
2023-03-24,10.28,10.68,10.12,10.5,719499,10.28,10.68,10.12,10.5,719499,0.0,1.0
2023-03-27,10.39,10.58,10.29,10.39,904104,10.39,10.58,10.29,10.39,904104,0.0,1.0
2023-03-28,9.78,10.305,9.77,10.3,831153,9.78,10.305,9.77,10.3,831153,0.0,1.0
2023-03-29,9.76,9.9091,9.42,9.84,1538026,9.76,9.9091,9.42,9.84,1538026,0.0,1.0
2023-03-30,9.72,10.12,9.71,9.86,1256580,9.72,10.12,9.71,9.86,1256580,0.0,1.0
2023-03-31,10.33,10.37,9.76,9.76,1877914,10.33,10.37,9.76,9.76,1877914,0.0,1.0
2023-04-03,10.16,10.305,9.89,10.28,855755,10.16,10.305,9.89,10.28,855755,0.0,1.0
2023-04-04,10.2,10.25,9.78,10.2,642868,10.2,10.25,9.78,10.2,642868,0.0,1.0
2023-04-05,10.19,10.35,9.92,10.2,516203,10.19,10.35,9.92,10.2,516203,0.0,1.0
2023-04-06,10.47,10.55,10.025,10.18,925937,10.47,10.55,10.025,10.18,925937,0.0,1.0
2023-04-10,10.45,10.46,10.16,10.39,396759,10.45,10.46,10.16,10.39,396759,0.0,1.0
2023-04-11,10.79,10.85,10.4,10.45,571954,10.79,10.85,10.4,10.45,571954,0.0,1.0
2023-04-12,10.85,11.29,10.76,10.99,1057847,10.85,11.29,10.76,10.99,1057847,0.0,1.0
2023-04-13,11.14,11.44,10.97,10.97,1167991,11.14,11.44,10.97,10.97,1167991,0.0,1.0
2023-04-14,10.82,11.25,10.81,11.13,354214,10.82,11.25,10.81,11.13,354214,0.0,1.0
2023-04-17,10.99,11.05,10.54,10.8,561932,10.99,11.05,10.54,10.8,561932,0.0,1.0
2023-04-18,10.98,11.12,10.81,11.1,385494,10.98,11.12,10.81,11.1,385494,0.0,1.0
2023-04-19,11.23,11.45,11.01,11.14,571190,11.23,11.45,11.01,11.14,571190,0.0,1.0
2023-04-20,11.04,11.205,10.84,11.13,817151,11.04,11.205,10.84,11.13,817151,0.0,1.0
2023-04-21,11.86,11.995,11.07,11.11,570433,11.86,11.995,11.07,11.11,570433,0.0,1.0
2023-04-24,11.48,11.9,11.43,11.84,425136,11.48,11.9,11.43,11.84,425136,0.0,1.0
2023-04-25,10.49,11.43,10.46,11.38,393732,10.49,11.43,10.46,11.38,393732,0.0,1.0
2023-04-26,10.63,10.73,10.35,10.39,403722,10.63,10.73,10.35,10.39,403722,0.0,1.0
2023-04-27,10.73,10.91,10.41,10.76,578650,10.73,10.91,10.41,10.76,578650,0.0,1.0
2023-04-28,10.7,10.97,10.4001,10.71,535840,10.7,10.97,10.4001,10.71,535840,0.0,1.0
2023-05-01,10.69,10.85,10.5,10.64,1440289,10.69,10.85,10.5,10.64,1440289,0.0,1.0
2023-05-02,10.01,10.67,9.515,10.6,926911,10.01,10.67,9.515,10.6,926911,0.0,1.0
2023-05-03,10.12,10.45,9.91,10.06,1072932,10.12,10.45,9.91,10.06,1072932,0.0,1.0
2023-05-04,9.9,10.12,9.66,10.07,1521367,9.9,10.12,9.66,10.07,1521367,0.0,1.0
2023-05-05,10.21,10.73,8.71,9.46,1476712,10.21,10.73,8.71,9.46,1476712,0.0,1.0
2023-05-08,10.07,10.4,9.96,10.14,848340,10.07,10.4,9.96,10.14,848340,0.0,1.0
2023-05-09,9.75,10.06,9.53,10.02,582996,9.75,10.06,9.53,10.02,582996,0.0,1.0
2023-05-10,9.81,9.9,9.39,9.9,805057,9.81,9.9,9.39,9.9,805057,0.0,1.0
2023-05-11,9.77,9.79,9.43,9.72,505881,9.77,9.79,9.43,9.72,505881,0.0,1.0
2023-05-12,9.12,9.765,8.7513,9.69,1984379,9.12,9.765,8.7513,9.69,1984379,0.0,1.0
2023-05-15,9.5,9.52,9.03,9.16,805116,9.5,9.52,9.03,9.16,805116,0.0,1.0
2023-05-16,9.02,9.445,8.995,9.39,618774,9.02,9.445,8.995,9.39,618774,0.0,1.0
2023-05-17,9.0,9.129,8.895,9.01,733830,9.0,9.129,8.895,9.01,733830,0.0,1.0
2023-05-18,9.17,9.215,8.87,8.98,978251,9.17,9.215,8.87,8.98,978251,0.0,1.0
2023-05-19,9.27,9.45,9.05,9.28,882007,9.27,9.45,9.05,9.28,882007,0.0,1.0
2023-05-22,9.6,9.74,9.27,9.29,577029,9.6,9.74,9.27,9.29,577029,0.0,1.0
2023-05-23,9.42,9.77,9.38,9.57,874824,9.42,9.77,9.38,9.57,874824,0.0,1.0
2023-05-24,9.35,9.39,9.2,9.33,510384,9.35,9.39,9.2,9.33,510384,0.0,1.0
2023-05-25,9.48,9.545,9.265,9.42,752374,9.48,9.545,9.265,9.42,752374,0.0,1.0
2023-05-26,9.38,9.67,9.36,9.49,614828,9.38,9.67,9.36,9.49,614828,0.0,1.0
2023-05-30,9.6,9.66,9.4,9.5,548755,9.6,9.66,9.4,9.5,548755,0.0,1.0
2023-05-31,9.74,9.78,9.49,9.6,827692,9.74,9.78,9.49,9.6,827692,0.0,1.0
2023-06-01,10.4,10.54,9.5,9.73,1173518,10.4,10.54,9.5,9.73,1173518,0.0,1.0
2023-06-02,10.92,10.94,10.54,10.54,1004421,10.92,10.94,10.54,10.54,1004421,0.0,1.0
2023-06-05,10.84,11.15,10.7,10.94,514328,10.84,11.15,10.7,10.94,514328,0.0,1.0
2023-06-06,10.89,11.02,10.53,10.84,701382,10.89,11.02,10.53,10.84,701382,0.0,1.0
2023-06-07,10.57,11.25,10.54,11.0,479771,10.57,11.25,10.54,11.0,479771,0.0,1.0
2023-06-08,10.26,10.595,10.101,10.56,581776,10.26,10.595,10.101,10.56,581776,0.0,1.0
2023-06-09,10.05,10.44,10.0,10.34,442817,10.05,10.44,10.0,10.34,442817,0.0,1.0
2023-06-12,10.63,10.675,10.005,10.09,653746,10.63,10.675,10.005,10.09,653746,0.0,1.0
2023-06-13,10.9,11.055,10.625,10.75,559446,10.9,11.055,10.625,10.75,559446,0.0,1.0
2023-06-14,10.59,10.89,10.58,10.89,594026,10.59,10.89,10.58,10.89,594026,0.0,1.0
2023-06-15,10.94,11.0,10.48,10.48,637563,10.94,11.0,10.48,10.48,637563,0.0,1.0
2023-06-16,10.8,11.09,10.65,11.06,700345,10.8,11.09,10.65,11.06,700345,0.0,1.0
2023-06-20,10.71,10.84,10.5,10.7,1041730,10.71,10.84,10.5,10.7,1041730,0.0,1.0
2023-06-21,9.77,10.67,9.6704,10.58,1097452,9.77,10.67,9.6704,10.58,1097452,0.0,1.0
2023-06-22,9.79,9.93,9.51,9.7,737499,9.79,9.93,9.51,9.7,737499,0.0,1.0
2023-06-23,9.86,9.92,9.59,9.67,5689887,9.86,9.92,9.59,9.67,5689887,0.0,1.0
2023-06-26,10.15,10.295,9.73,9.81,558074,10.15,10.295,9.73,9.81,558074,0.0,1.0
2023-06-27,10.56,10.57,10.05,10.15,480309,10.56,10.57,10.05,10.15,480309,0.0,1.0
2023-06-28,10.73,10.73,10.32,10.48,667726,10.73,10.73,10.32,10.48,667726,0.0,1.0
2023-06-29,10.81,10.97,10.59,10.76,543776,10.81,10.97,10.59,10.76,543776,0.0,1.0
2023-06-30,11.0,11.25,10.795,10.95,555477,11.0,11.25,10.795,10.95,555477,0.0,1.0
2023-07-03,11.0,11.13,10.79,11.0,239274,11.0,11.13,10.79,11.0,239274,0.0,1.0
2023-07-05,10.77,10.9,10.72,10.88,344142,10.77,10.9,10.72,10.88,344142,0.0,1.0
2023-07-06,10.64,10.67,10.28,10.54,367634,10.64,10.67,10.28,10.54,367634,0.0,1.0
2023-07-07,10.67,11.025,10.67,10.75,716635,10.67,11.025,10.67,10.75,716635,0.0,1.0
2023-07-10,11.18,11.205,10.675,10.75,827729,11.18,11.205,10.675,10.75,827729,0.0,1.0
2023-07-11,11.43,11.645,11.26,11.32,508285,11.43,11.645,11.26,11.32,508285,0.0,1.0
2023-07-12,11.81,11.96,11.54,11.71,443042,11.81,11.96,11.54,11.71,443042,0.0,1.0
2023-07-13,11.61,11.97,11.51,11.89,598211,11.61,11.97,11.51,11.89,598211,0.0,1.0
2023-07-14,11.66,11.84,11.43,11.67,397866,11.66,11.84,11.43,11.67,397866,0.0,1.0
2023-07-17,12.0,12.05,11.64,11.69,381310,12.0,12.05,11.64,11.69,381310,0.0,1.0
2023-07-18,12.12,12.44,11.87,12.07,463643,12.12,12.44,11.87,12.07,463643,0.0,1.0
2023-07-19,11.9,12.455,11.81,12.26,422252,11.9,12.455,11.81,12.26,422252,0.0,1.0
2023-07-20,11.58,12.0,11.51,11.89,328592,11.58,12.0,11.51,11.89,328592,0.0,1.0
2023-07-21,11.53,11.86,11.33,11.72,442042,11.53,11.86,11.33,11.72,442042,0.0,1.0
2023-07-24,11.38,11.54,10.68,10.98,706967,11.38,11.54,10.68,10.98,706967,0.0,1.0
2023-07-25,11.47,11.51,11.26,11.51,405626,11.47,11.51,11.26,11.51,405626,0.0,1.0
2023-07-26,12.1,12.19,11.35,11.46,527454,12.1,12.19,11.35,11.46,527454,0.0,1.0
2023-07-27,11.32,12.37,11.32,12.3,595476,11.32,12.37,11.32,12.3,595476,0.0,1.0
2023-07-28,11.63,11.78,11.53,11.57,313881,11.63,11.78,11.53,11.57,313881,0.0,1.0
2023-07-31,11.83,11.97,11.66,11.66,295662,11.83,11.97,11.66,11.66,295662,0.0,1.0
2023-08-01,11.34,11.97,10.78,11.82,600446,11.34,11.97,10.78,11.82,600446,0.0,1.0
2023-08-02,11.44,11.52,10.99,11.14,734304,11.44,11.52,10.99,11.14,734304,0.0,1.0
2023-08-03,10.96,11.38,10.91,11.38,414568,10.96,11.38,10.91,11.38,414568,0.0,1.0
2023-08-04,11.31,11.6,10.891,11.04,440818,11.31,11.6,10.891,11.04,440818,0.0,1.0
2023-08-07,11.34,11.47,11.0203,11.3,313027,11.34,11.47,11.0203,11.3,313027,0.0,1.0
2023-08-08,11.39,11.44,10.95,11.14,377492,11.39,11.44,10.95,11.14,377492,0.0,1.0
2023-08-09,10.81,11.34,10.71,11.34,406291,10.81,11.34,10.71,11.34,406291,0.0,1.0
2023-08-10,10.54,11.01,10.52,10.97,318816,10.54,11.01,10.52,10.97,318816,0.0,1.0
2023-08-11,10.55,10.64,10.335,10.42,468027,10.55,10.64,10.335,10.42,468027,0.0,1.0
2023-08-14,10.48,10.59,10.35,10.52,397264,10.48,10.59,10.35,10.52,397264,0.0,1.0
2023-08-15,10.13,10.66,9.5,9.73,945635,10.13,10.66,9.5,9.73,945635,0.0,1.0
2023-08-16,10.0,10.18,9.675,10.02,452574,10.0,10.18,9.675,10.02,452574,0.0,1.0
2023-08-17,10.0,10.24,9.87,10.01,544137,10.0,10.24,9.87,10.01,544137,0.0,1.0
2023-08-18,9.9,10.05,9.65,9.86,878701,9.9,10.05,9.65,9.86,878701,0.0,1.0
2023-08-21,9.98,10.24,9.75,9.89,335255,9.98,10.24,9.75,9.89,335255,0.0,1.0
2023-08-22,10.15,10.2,9.98,10.05,594171,10.15,10.2,9.98,10.05,594171,0.0,1.0
2023-08-23,9.45,10.065,9.09,10.06,1855047,9.45,10.065,9.09,10.06,1855047,0.0,1.0
2023-08-24,9.39,9.55,9.205,9.5,950775,9.39,9.55,9.205,9.5,950775,0.0,1.0
2023-08-25,9.38,9.56,9.26,9.35,749463,9.38,9.56,9.26,9.35,749463,0.0,1.0
2023-08-28,9.55,9.62,9.41,9.46,366369,9.55,9.62,9.41,9.46,366369,0.0,1.0
2023-08-29,9.465,9.62,9.41,9.51,521349,9.465,9.62,9.41,9.51,521349,0.0,1.0
2023-08-30,9.55,9.68,9.4,9.46,579632,9.55,9.68,9.4,9.46,579632,0.0,1.0
2023-08-31,9.4,9.67,9.38,9.54,491624,9.4,9.67,9.38,9.54,491624,0.0,1.0
2023-09-01,9.22,9.62,9.18,9.48,460917,9.22,9.62,9.18,9.48,460917,0.0,1.0
2023-09-05,9.1,9.245,9.0,9.15,701134,9.1,9.245,9.0,9.15,701134,0.0,1.0
2023-09-06,9.04,9.28,8.99,9.14,573551,9.04,9.28,8.99,9.14,573551,0.0,1.0
2023-09-07,8.905,9.01,8.75,8.98,380471,8.905,9.01,8.75,8.98,380471,0.0,1.0
2023-09-08,8.92,9.03,8.71,8.88,702067,8.92,9.03,8.71,8.88,702067,0.0,1.0
2023-09-11,9.04,9.14,8.89,8.98,777319,9.04,9.14,8.89,8.98,777319,0.0,1.0
2023-09-12,9.07,9.125,8.86,9.03,542717,9.07,9.125,8.86,9.03,542717,0.0,1.0
2023-09-13,8.31,9.08,8.21,9.08,792014,8.31,9.08,8.21,9.08,792014,0.0,1.0
2023-09-14,8.27,8.6,8.1,8.33,685830,8.27,8.6,8.1,8.33,685830,0.0,1.0
2023-09-15,8.11,8.28,8.045,8.27,864885,8.11,8.28,8.045,8.27,864885,0.0,1.0
2023-09-18,7.85,8.07,7.84,8.05,1072298,7.85,8.07,7.84,8.05,1072298,0.0,1.0
2023-09-19,7.9,7.965,7.755,7.85,679401,7.9,7.965,7.755,7.85,679401,0.0,1.0
2023-09-20,7.77,8.07,7.76,7.99,347948,7.77,8.07,7.76,7.99,347948,0.0,1.0
2023-09-21,7.81,7.905,7.58,7.68,483157,7.81,7.905,7.58,7.68,483157,0.0,1.0
2023-09-22,7.89,8.04,7.73,7.73,564356,7.89,8.04,7.73,7.73,564356,0.0,1.0
2023-09-25,7.9,7.925,7.745,7.85,333769,7.9,7.925,7.745,7.85,333769,0.0,1.0
2023-09-26,7.8,8.04,7.745,7.84,371104,7.8,8.04,7.745,7.84,371104,0.0,1.0
2023-09-27,7.89,8.04,7.78,7.83,490273,7.89,8.04,7.78,7.83,490273,0.0,1.0
2023-09-28,8.0,8.055,7.8101,7.87,606027,8.0,8.055,7.8101,7.87,606027,0.0,1.0
2023-09-29,7.99,8.07,7.85,8.0,493861,7.99,8.07,7.85,8.0,493861,0.0,1.0
2023-10-02,7.78,7.97,7.67,7.97,501952,7.78,7.97,7.67,7.97,501952,0.0,1.0
2023-10-03,7.6,7.76,7.6,7.7,438460,7.6,7.76,7.6,7.7,438460,0.0,1.0
2023-10-04,7.55,7.635,7.45,7.6,474721,7.55,7.635,7.45,7.6,474721,0.0,1.0
2023-10-05,7.33,7.64,7.19,7.54,1176598,7.33,7.64,7.19,7.54,1176598,0.0,1.0
2023-10-06,7.2,7.36,7.04,7.28,1241897,7.2,7.36,7.04,7.28,1241897,0.0,1.0
2023-10-09,7.45,7.51,7.02,7.11,750993,7.45,7.51,7.02,7.11,750993,0.0,1.0
2023-10-10,7.44,7.68,7.415,7.44,514579,7.44,7.68,7.415,7.44,514579,0.0,1.0
2023-10-11,7.1,7.57,6.96,7.45,727935,7.1,7.57,6.96,7.45,727935,0.0,1.0
2023-10-12,6.9,7.21,6.805,7.14,697088,6.9,7.21,6.805,7.14,697088,0.0,1.0
2023-10-13,6.805,6.87,6.5,6.8,1927858,6.805,6.87,6.5,6.8,1927858,0.0,1.0
2023-10-16,6.8,7.21,6.72,6.84,4555155,6.8,7.21,6.72,6.84,4555155,0.0,1.0
2023-10-17,6.97,7.15,6.62,6.72,3573199,6.97,7.15,6.62,6.72,3573199,0.0,1.0
2023-10-18,7.08,7.255,6.91,6.93,1425936,7.08,7.255,6.91,6.93,1425936,0.0,1.0
2023-10-19,7.58,7.74,7.12,7.14,2607095,7.58,7.74,7.12,7.14,2607095,0.0,1.0
2023-10-20,6.55,7.61,6.495,7.61,1898622,6.55,7.61,6.495,7.61,1898622,0.0,1.0
2023-10-23,6.32,6.63,6.305,6.45,754990,6.32,6.63,6.305,6.45,754990,0.0,1.0
2023-10-24,6.47,6.575,6.32,6.33,902114,6.47,6.575,6.32,6.33,902114,0.0,1.0
2023-10-25,6.15,6.45,6.13,6.45,774289,6.15,6.45,6.13,6.45,774289,0.0,1.0
2023-10-26,6.11,6.29,6.08,6.2,480044,6.11,6.29,6.08,6.2,480044,0.0,1.0
2023-10-27,5.94,6.32,5.91,6.12,478046,5.94,6.32,5.91,6.12,478046,0.0,1.0
2023-10-30,5.96,6.05,5.825,6.02,655295,5.96,6.05,5.825,6.02,655295,0.0,1.0
2023-10-31,5.76,5.99,5.73,5.95,499983,5.76,5.99,5.73,5.95,499983,0.0,1.0
2023-11-01,5.7,5.8,5.53,5.72,623414,5.7,5.8,5.53,5.72,623414,0.0,1.0
2023-11-02,6.06,6.08,5.8,5.82,1002221,6.06,6.08,5.8,5.82,1002221,0.0,1.0
2023-11-03,7.27,7.8576,6.67,6.67,2035827,7.27,7.8576,6.67,6.67,2035827,0.0,1.0
2023-11-06,7.49,7.91,7.37,7.37,1201948,7.49,7.91,7.37,7.37,1201948,0.0,1.0
2023-11-07,7.38,7.67,7.3207,7.42,830428,7.38,7.67,7.3207,7.42,830428,0.0,1.0
2023-11-08,7.45,7.45,6.98,7.34,802138,7.45,7.45,6.98,7.34,802138,0.0,1.0
2023-11-09,6.93,7.52,6.91,7.49,920618,6.93,7.52,6.91,7.49,920618,0.0,1.0
2023-11-10,7.18,7.18,6.8,6.94,483942,7.18,7.18,6.8,6.94,483942,0.0,1.0
2023-11-13,7.52,7.59,7.1,7.1,634715,7.52,7.59,7.1,7.1,634715,0.0,1.0
2023-11-14,8.29,8.29,7.83,7.83,756754,8.29,8.29,7.83,7.83,756754,0.0,1.0
2023-11-15,8.38,8.5,8.16,8.25,817882,8.38,8.5,8.16,8.25,817882,0.0,1.0
2023-11-16,7.98,8.25,7.94,8.23,620561,7.98,8.25,7.94,8.23,620561,0.0,1.0
2023-11-17,8.14,8.2,7.95,8.09,451567,8.14,8.2,7.95,8.09,451567,0.0,1.0
2023-11-20,8.25,8.41,8.11,8.11,386151,8.25,8.41,8.11,8.11,386151,0.0,1.0
2023-11-21,7.92,8.21,7.9,8.18,339826,7.92,8.21,7.9,8.18,339826,0.0,1.0
2023-11-22,8.04,8.39,7.9,8.05,319956,8.04,8.39,7.9,8.05,319956,0.0,1.0
2023-11-24,8.19,8.21,7.92,8.02,182172,8.19,8.21,7.92,8.02,182172,0.0,1.0
2023-11-27,7.99,8.285,7.96,8.12,548678,7.99,8.285,7.96,8.12,548678,0.0,1.0
2023-11-28,8.1,8.285,7.74,7.85,368000,8.1,8.285,7.74,7.85,368000,0.0,1.0
2023-11-29,8.1,8.435,8.07,8.25,383060,8.1,8.435,8.07,8.25,383060,0.0,1.0
2023-11-30,8.25,8.47,7.92,8.18,781609,8.25,8.47,7.92,8.18,781609,0.0,1.0
2023-12-01,8.52,8.56,8.07,8.14,398567,8.52,8.56,8.07,8.14,398567,0.0,1.0
2023-12-04,8.8,8.81,8.32,8.51,602926,8.8,8.81,8.32,8.51,602926,0.0,1.0
2023-12-05,8.47,8.76,8.29,8.7,982476,8.47,8.76,8.29,8.7,982476,0.0,1.0
2023-12-06,8.5,8.785,8.39,8.39,462891,8.5,8.785,8.39,8.39,462891,0.0,1.0
2023-12-07,8.46,8.59,8.39,8.52,463239,8.46,8.59,8.39,8.52,463239,0.0,1.0
2023-12-08,8.6,8.71,8.36,8.44,365876,8.6,8.71,8.36,8.44,365876,0.0,1.0
2023-12-11,8.56,8.64,8.4,8.58,377501,8.56,8.64,8.4,8.58,377501,0.0,1.0
2023-12-12,8.5,8.62,8.38,8.55,391210,8.5,8.62,8.38,8.55,391210,0.0,1.0
2023-12-13,8.85,8.87,8.345,8.5,564519,8.85,8.87,8.345,8.5,564519,0.0,1.0
2023-12-14,9.03,9.38,8.87,9.01,734386,9.03,9.38,8.87,9.01,734386,0.0,1.0
2023-12-15,8.82,9.19,8.79,9.19,941605,8.82,9.19,8.79,9.19,941605,0.0,1.0
2023-12-18,9.07,9.225,8.66,8.91,591423,9.07,9.225,8.66,8.91,591423,0.0,1.0
2023-12-19,9.52,9.83,9.23,9.23,810232,9.52,9.83,9.23,9.23,810232,0.0,1.0
2023-12-20,9.5,9.66,8.81,9.45,909890,9.5,9.66,8.81,9.45,909890,0.0,1.0
2023-12-21,9.59,9.76,9.505,9.64,554937,9.59,9.76,9.505,9.64,554937,0.0,1.0
2023-12-22,9.79,9.88,9.61,9.61,381134,9.79,9.88,9.61,9.61,381134,0.0,1.0
2023-12-26,10.13,10.2,9.77,9.93,431087,10.13,10.2,9.77,9.93,431087,0.0,1.0
2023-12-27,10.13,10.29,9.93,10.19,410077,10.13,10.29,9.93,10.19,410077,0.0,1.0
2023-12-28,10.21,10.21,10.03,10.03,468146,10.21,10.21,10.03,10.03,468146,0.0,1.0
2023-12-29,9.94,10.39,9.91,10.21,385588,9.94,10.39,9.91,10.21,385588,0.0,1.0
2024-01-02,10.15,10.48,9.7008,9.82,635336,10.15,10.48,9.7008,9.82,635336,0.0,1.0
2024-01-03,9.68,9.96,9.615,9.92,789328,9.68,9.96,9.615,9.92,789328,0.0,1.0
2024-01-04,8.83,9.7,8.635,9.7,1304104,8.83,9.7,8.635,9.7,1304104,0.0,1.0
2024-01-05,9.0,9.055,8.23,8.23,1208206,9.0,9.055,8.23,8.23,1208206,0.0,1.0
2024-01-08,9.44,9.58,8.89,9.05,875740,9.44,9.58,8.89,9.05,875740,0.0,1.0
2024-01-09,9.36,9.555,9.03,9.24,590506,9.36,9.555,9.03,9.24,590506,0.0,1.0
2024-01-10,9.08,9.38,9.02,9.34,466897,9.08,9.38,9.02,9.34,466897,0.0,1.0
2024-01-11,9.4,9.58,8.78,9.08,842726,9.4,9.58,8.78,9.08,842726,0.0,1.0
2024-01-12,9.41,9.64,9.325,9.53,525825,9.41,9.64,9.325,9.53,525825,0.0,1.0
2024-01-16,9.19,9.41,9.11,9.38,736890,9.19,9.41,9.11,9.38,736890,0.0,1.0
2024-01-17,8.585,8.75,7.75,7.76,2069382,8.585,8.75,7.75,7.76,2069382,0.0,1.0
2024-01-18,8.25,8.75,8.15,8.73,1006950,8.25,8.75,8.15,8.73,1006950,0.0,1.0
2024-01-19,8.7,8.8,8.16,8.37,545582,8.7,8.8,8.16,8.37,545582,0.0,1.0
2024-01-22,9.29,9.34,8.96,8.96,626940,9.29,9.34,8.96,8.96,626940,0.0,1.0
2024-01-23,9.24,9.46,9.12,9.46,378929,9.24,9.46,9.12,9.46,378929,0.0,1.0
2024-01-24,9.26,9.47,9.19,9.43,388382,9.26,9.47,9.19,9.43,388382,0.0,1.0
2024-01-25,9.21,9.55,9.19,9.41,338773,9.21,9.55,9.19,9.41,338773,0.0,1.0
2024-01-26,9.12,9.255,8.98,9.24,479613,9.12,9.255,8.98,9.24,479613,0.0,1.0
2024-01-29,9.36,9.37,8.61,9.13,443719,9.36,9.37,8.61,9.13,443719,0.0,1.0
2024-01-30,9.03,9.36,8.93,9.36,495250,9.03,9.36,8.93,9.36,495250,0.0,1.0
2024-01-31,8.5,9.01,8.5,9.01,430288,8.5,9.01,8.5,9.01,430288,0.0,1.0
2024-02-01,8.59,8.765,8.54,8.59,471992,8.59,8.765,8.54,8.59,471992,0.0,1.0
2024-02-02,8.61,8.77,8.3,8.44,1105996,8.61,8.77,8.3,8.44,1105996,0.0,1.0
2024-02-05,8.3,8.56,8.26,8.56,424555,8.3,8.56,8.26,8.56,424555,0.0,1.0
2024-02-06,8.71,8.9,8.37,8.37,508384,8.71,8.9,8.37,8.37,508384,0.0,1.0
2024-02-07,8.58,8.76,8.34,8.76,652282,8.58,8.76,8.34,8.76,652282,0.0,1.0
2024-02-08,9.06,9.17,8.535,8.68,675068,9.06,9.17,8.535,8.68,675068,0.0,1.0
2024-02-09,9.34,9.34,9.0,9.13,521096,9.34,9.34,9.0,9.13,521096,0.0,1.0
2024-02-12,9.62,9.74,9.36,9.36,517049,9.62,9.74,9.36,9.36,517049,0.0,1.0
2024-02-13,9.19,9.37,9.11,9.13,499289,9.19,9.37,9.11,9.13,499289,0.0,1.0
2024-02-14,9.61,9.73,9.16,9.38,530801,9.61,9.73,9.16,9.38,530801,0.0,1.0
2024-02-15,10.26,10.3,9.73,9.78,766090,10.26,10.3,9.73,9.78,766090,0.0,1.0
2024-02-16,9.99,10.21,9.85,10.05,827024,9.99,10.21,9.85,10.05,827024,0.0,1.0
2024-02-20,9.72,9.93,9.67,9.81,408171,9.72,9.93,9.67,9.81,408171,0.0,1.0
2024-02-21,9.22,9.58,9.135,9.58,396147,9.22,9.58,9.135,9.58,396147,0.0,1.0
2024-02-22,9.25,9.4,9.13,9.35,417075,9.25,9.4,9.13,9.35,417075,0.0,1.0
2024-02-23,9.16,9.32,9.07,9.24,375677,9.16,9.32,9.07,9.24,375677,0.0,1.0
2024-02-26,9.15,9.25,8.9,9.1,473715,9.15,9.25,8.9,9.1,473715,0.0,1.0
2024-02-27,9.31,9.6,9.23,9.31,554746,9.31,9.6,9.23,9.31,554746,0.0,1.0
2024-02-28,9.2,9.35,9.045,9.17,478467,9.2,9.35,9.045,9.17,478467,0.0,1.0
2024-02-29,9.52,10.62,9.14,9.98,1262328,9.52,10.62,9.14,9.98,1262328,0.0,1.0
2024-03-01,8.97,9.63,8.7,9.57,740931,8.97,9.63,8.7,9.57,740931,0.0,1.0
2024-03-04,8.92,9.11,8.83,9.01,591125,8.92,9.11,8.83,9.01,591125,0.0,1.0
2024-03-05,8.35,8.82,8.32,8.82,423763,8.35,8.82,8.32,8.82,423763,0.0,1.0
2024-03-06,8.14,8.45,8.08,8.45,431884,8.14,8.45,8.08,8.45,431884,0.0,1.0
2024-03-07,8.38,8.49,8.21,8.21,255314,8.38,8.49,8.21,8.21,255314,0.0,1.0
2024-03-08,8.48,8.7143,8.44,8.44,266119,8.48,8.7143,8.44,8.44,266119,0.0,1.0
2024-03-11,8.37,8.705,8.28,8.43,305897,8.37,8.705,8.28,8.43,305897,0.0,1.0
2024-03-12,8.22,8.41,8.15,8.4,255191,8.22,8.41,8.15,8.4,255191,0.0,1.0
2024-03-13,8.185,8.36,8.14,8.22,298296,8.185,8.36,8.14,8.22,298296,0.0,1.0
2024-03-14,8.09,8.19,7.96,7.96,411565,8.09,8.19,7.96,7.96,411565,0.0,1.0
2024-03-15,7.89,8.22,7.81,8.06,641700,7.89,8.22,7.81,8.06,641700,0.0,1.0
2024-03-18,8.05,8.1,7.81,7.92,403735,8.05,8.1,7.81,7.92,403735,0.0,1.0
2024-03-19,7.85,8.07,7.82,7.96,570814,7.85,8.07,7.82,7.96,570814,0.0,1.0
2024-03-20,8.02,8.11,7.75,7.86,389220,8.02,8.11,7.75,7.86,389220,0.0,1.0
2024-03-21,7.91,8.17,7.87,8.09,343295,7.91,8.17,7.87,8.09,343295,0.0,1.0
2024-03-22,7.61,7.86,7.6,7.82,275167,7.61,7.86,7.6,7.82,275167,0.0,1.0
2024-03-25,7.86,7.96,7.66,7.66,493724,7.86,7.96,7.66,7.66,493724,0.0,1.0
2024-03-26,7.78,7.96,7.75,7.96,401151,7.78,7.96,7.75,7.96,401151,0.0,1.0
2024-03-27,7.91,8.06,7.83,7.89,354076,7.91,8.06,7.83,7.89,354076,0.0,1.0
2024-03-28,8.07,8.15,7.88,7.88,622191,8.07,8.15,7.88,7.88,622191,0.0,1.0
2024-04-01,8.0,8.35,7.89,8.18,582735,8.0,8.35,7.89,8.18,582735,0.0,1.0
2024-04-02,7.71,7.865,7.59,7.71,437334,7.71,7.865,7.59,7.71,437334,0.0,1.0
2024-04-03,8.02,8.05,7.6,7.63,592298,8.02,8.05,7.6,7.63,592298,0.0,1.0
2024-04-04,8.01,8.33,7.96,8.14,576597,8.01,8.33,7.96,8.14,576597,0.0,1.0
2024-04-05,7.92,8.09,7.87,7.94,277157,7.92,8.09,7.87,7.94,277157,0.0,1.0
2024-04-08,7.8,8.02,7.785,7.98,363407,7.8,8.02,7.785,7.98,363407,0.0,1.0
2024-04-09,7.86,7.98,7.8,7.83,418215,7.86,7.98,7.8,7.83,418215,0.0,1.0
2024-04-10,7.73,7.74,7.54,7.57,396734,7.73,7.74,7.54,7.57,396734,0.0,1.0
2024-04-11,7.68,7.82,7.625,7.78,286235,7.68,7.82,7.625,7.78,286235,0.0,1.0
2024-04-12,7.35,7.66,7.27,7.63,310499,7.35,7.66,7.27,7.63,310499,0.0,1.0
2024-04-15,7.09,7.37,6.92,7.37,371405,7.09,7.37,6.92,7.37,371405,0.0,1.0
2024-04-16,7.31,7.385,6.9804,7.01,2111656,7.31,7.385,6.9804,7.01,2111656,0.0,1.0
2024-04-17,7.19,7.31,7.07,7.29,478569,7.19,7.31,7.07,7.29,478569,0.0,1.0
2024-04-18,7.04,7.42,7.03,7.18,413092,7.04,7.42,7.03,7.18,413092,0.0,1.0
2024-04-19,7.06,7.08,6.97,6.99,532994,7.06,7.08,6.97,6.99,532994,0.0,1.0
2024-04-22,7.33,7.35,7.02,7.11,1083082,7.33,7.35,7.02,7.11,1083082,0.0,1.0
2024-04-23,7.27,7.57,7.24,7.3,733074,7.27,7.57,7.24,7.3,733074,0.0,1.0
2024-04-24,7.25,7.2875,7.0,7.24,691373,7.25,7.2875,7.0,7.24,691373,0.0,1.0
2024-04-25,6.73,7.14,6.66,7.1,384340,6.73,7.14,6.66,7.1,384340,0.0,1.0
2024-04-26,6.99,6.99,6.735,6.77,437526,6.99,6.99,6.735,6.77,437526,0.0,1.0
2024-04-29,7.15,7.28,7.01,7.01,294707,7.15,7.28,7.01,7.01,294707,0.0,1.0
2024-04-30,6.94,7.07,6.92,7.04,294536,6.94,7.07,6.92,7.04,294536,0.0,1.0
2024-05-01,6.97,7.2,6.87,6.94,277142,6.97,7.2,6.87,6.94,277142,0.0,1.0
2024-05-02,6.99,7.07,6.87,7.05,312479,6.99,7.07,6.87,7.05,312479,0.0,1.0
2024-05-03,7.03,7.2,6.97,7.17,288422,7.03,7.2,6.97,7.17,288422,0.0,1.0
2024-05-06,7.34,7.36,7.025,7.1,389585,7.34,7.36,7.025,7.1,389585,0.0,1.0
2024-05-07,7.25,7.471,7.22,7.34,481782,7.25,7.471,7.22,7.34,481782,0.0,1.0
2024-05-08,5.35,5.355,4.38,4.56,5269088,5.35,5.355,4.38,4.56,5269088,0.0,1.0
2024-05-09,5.17,5.44,5.03,5.33,3323524,5.17,5.44,5.03,5.33,3323524,0.0,1.0
2024-05-10,5.32,5.3725,4.93,5.2,2905589,5.32,5.3725,4.93,5.2,2905589,0.0,1.0
2024-05-13,5.43,5.66,5.35,5.38,1002071,5.43,5.66,5.35,5.38,1002071,0.0,1.0
2024-05-14,5.45,5.7,5.43,5.5,937465,5.45,5.7,5.43,5.5,937465,0.0,1.0
2024-05-15,5.57,5.645,5.35,5.54,2015514,5.57,5.645,5.35,5.54,2015514,0.0,1.0
2024-05-16,5.5,5.65,5.43,5.65,680871,5.5,5.65,5.43,5.65,680871,0.0,1.0
2024-05-17,5.5,5.54,5.435,5.53,690582,5.5,5.54,5.435,5.53,690582,0.0,1.0
2024-05-20,5.67,5.72,5.46,5.49,906576,5.67,5.72,5.46,5.49,906576,0.0,1.0
2024-05-21,5.65,5.82,5.62,5.64,916494,5.65,5.82,5.62,5.64,916494,0.0,1.0
2024-05-22,5.66,5.7991,5.62,5.64,967147,5.66,5.7991,5.62,5.64,967147,0.0,1.0
2024-05-23,5.59,5.68,5.51,5.68,620461,5.59,5.68,5.51,5.68,620461,0.0,1.0
2024-05-24,5.62,5.755,5.565,5.64,485404,5.62,5.755,5.565,5.64,485404,0.0,1.0
2024-05-28,5.47,5.7,5.44,5.62,791457,5.47,5.7,5.44,5.62,791457,0.0,1.0
2024-05-29,5.3,5.435,5.15,5.39,1117947,5.3,5.435,5.15,5.39,1117947,0.0,1.0
2024-05-30,5.3,5.435,5.21,5.34,1018115,5.3,5.435,5.21,5.34,1018115,0.0,1.0
2024-05-31,5.32,5.37,5.23,5.33,873683,5.32,5.37,5.23,5.33,873683,0.0,1.0
2024-06-03,5.24,5.43,5.205,5.36,951779,5.24,5.43,5.205,5.36,951779,0.0,1.0
2024-06-04,5.2,5.255,5.07,5.16,608365,5.2,5.255,5.07,5.16,608365,0.0,1.0
2024-06-05,5.37,5.415,5.17,5.25,730988,5.37,5.415,5.17,5.25,730988,0.0,1.0
2024-06-06,5.66,5.68,5.35,5.36,4171179,5.66,5.68,5.35,5.36,4171179,0.0,1.0
2024-06-07,5.59,5.885,5.51,5.63,1795028,5.59,5.885,5.51,5.63,1795028,0.0,1.0
2024-06-10,5.85,5.89,5.525,5.55,876444,5.85,5.89,5.525,5.55,876444,0.0,1.0
2024-06-11,5.95,6.03,5.775,5.79,979884,5.95,6.03,5.775,5.79,979884,0.0,1.0
2024-06-12,6.0,6.265,5.93,6.04,961466,6.0,6.265,5.93,6.04,961466,0.0,1.0
2024-06-13,5.74,6.08,5.665,6.01,675619,5.74,6.08,5.665,6.01,675619,0.0,1.0
2024-06-14,5.62,5.71,5.41,5.67,909727,5.62,5.71,5.41,5.67,909727,0.0,1.0
2024-06-17,5.57,5.66,5.485,5.61,514824,5.57,5.66,5.485,5.61,514824,0.0,1.0
2024-06-18,5.54,5.57,5.46,5.54,581849,5.54,5.57,5.46,5.54,581849,0.0,1.0
2024-06-20,5.44,5.5599,5.4,5.51,396953,5.44,5.5599,5.4,5.51,396953,0.0,1.0
2024-06-21,5.48,5.51,5.33,5.45,792308,5.48,5.51,5.33,5.45,792308,0.0,1.0
2024-06-24,5.36,5.55,5.36,5.46,350460,5.36,5.55,5.36,5.46,350460,0.0,1.0
2024-06-25,5.15,5.36,5.12,5.36,505110,5.15,5.36,5.12,5.36,505110,0.0,1.0
2024-06-26,5.3,5.39,5.09,5.21,618725,5.3,5.39,5.09,5.21,618725,0.0,1.0
2024-06-27,5.3,5.32,5.2,5.3,347598,5.3,5.32,5.2,5.3,347598,0.0,1.0
2024-06-28,5.46,5.47,5.2388,5.36,1988804,5.46,5.47,5.2388,5.36,1988804,0.0,1.0
2024-07-01,5.37,5.48,5.24,5.46,527704,5.37,5.48,5.24,5.46,527704,0.0,1.0
2024-07-02,5.43,5.44,5.27,5.35,306481,5.43,5.44,5.27,5.35,306481,0.0,1.0
2024-07-03,5.35,5.5,5.34,5.45,144979,5.35,5.5,5.34,5.45,144979,0.0,1.0
2024-07-05,5.34,5.37,5.255,5.33,281081,5.34,5.37,5.255,5.33,281081,0.0,1.0
2024-07-08,5.36,5.48,5.31,5.39,247639,5.36,5.48,5.31,5.39,247639,0.0,1.0
2024-07-09,5.29,5.315,5.215,5.29,321685,5.29,5.315,5.215,5.29,321685,0.0,1.0
2024-07-10,5.09,5.4386,5.05,5.34,347937,5.09,5.4386,5.05,5.34,347937,0.0,1.0
2024-07-11,5.43,5.45,5.095,5.21,400721,5.43,5.45,5.095,5.21,400721,0.0,1.0
2024-07-12,5.44,5.9089,5.35,5.5,304147,5.44,5.9089,5.35,5.5,304147,0.0,1.0
2024-07-15,5.5,5.64,5.42,5.5,331255,5.5,5.64,5.42,5.5,331255,0.0,1.0
2024-07-16,5.87,5.88,5.57,5.6,349914,5.87,5.88,5.57,5.6,349914,0.0,1.0
2024-07-17,5.89,5.95,5.75,5.76,350982,5.89,5.95,5.75,5.76,350982,0.0,1.0
2024-07-18,5.65,5.94,5.62,5.87,271308,5.65,5.94,5.62,5.87,271308,0.0,1.0
2024-07-19,5.62,5.78,5.58,5.66,196332,5.62,5.78,5.58,5.66,196332,0.0,1.0
2024-07-22,5.72,5.73,5.5,5.65,291597,5.72,5.73,5.5,5.65,291597,0.0,1.0
2024-07-23,6.02,6.16,5.715,5.72,399239,6.02,6.16,5.715,5.72,399239,0.0,1.0
2024-07-24,5.84,6.09,5.78,5.94,415784,5.84,6.09,5.78,5.94,415784,0.0,1.0
2024-07-25,5.96,6.1646,5.85,5.89,408614,5.96,6.1646,5.85,5.89,408614,0.0,1.0
2024-07-26,6.03,6.12,5.91,6.09,399632,6.03,6.12,5.91,6.09,399632,0.0,1.0
2024-07-29,5.97,6.05,5.85,6.03,322171,5.97,6.05,5.85,6.03,322171,0.0,1.0
2024-07-30,5.74,6.12,5.6,6.0,3706426,5.74,6.12,5.6,6.0,3706426,0.0,1.0
2024-07-31,3.9,4.8,3.19,4.74,11491165,3.9,4.8,3.19,4.74,11491165,0.0,1.0
2024-08-01,3.95,4.005,3.81,3.84,2625653,3.95,4.005,3.81,3.84,2625653,0.0,1.0
2024-08-02,3.7,3.84,3.605,3.8,1732983,3.7,3.84,3.605,3.8,1732983,0.0,1.0
2024-08-05,3.55,3.61,3.38,3.5,1303715,3.55,3.61,3.38,3.5,1303715,0.0,1.0
2024-08-06,3.65,3.91,3.59,3.75,1820245,3.65,3.91,3.59,3.75,1820245,0.0,1.0
2024-08-07,3.83,3.895,3.66,3.66,2617528,3.83,3.895,3.66,3.66,2617528,0.0,1.0
2024-08-08,3.83,3.9,3.795,3.84,1044035,3.83,3.9,3.795,3.84,1044035,0.0,1.0
2024-08-09,3.89,4.01,3.76,3.76,1083215,3.89,4.01,3.76,3.76,1083215,0.0,1.0
2024-08-12,3.73,3.89,3.715,3.89,756429,3.73,3.89,3.715,3.89,756429,0.0,1.0
2024-08-13,3.9,3.94,3.72,3.76,1489063,3.9,3.94,3.72,3.76,1489063,0.0,1.0
2024-08-14,3.77,3.96,3.755,3.91,931903,3.77,3.96,3.755,3.91,931903,0.0,1.0
2024-08-15,4.01,4.01,3.85,3.88,1379776,4.01,4.01,3.85,3.88,1379776,0.0,1.0
2024-08-16,4.02,4.1092,3.955,3.98,4629096,4.02,4.1092,3.955,3.98,4629096,0.0,1.0
2024-08-19,4.07,4.0912,3.89,4.06,1902572,4.07,4.0912,3.89,4.06,1902572,0.0,1.0
2024-08-20,4.06,4.15,4.0,4.05,1032147,4.06,4.15,4.0,4.05,1032147,0.0,1.0
2024-08-21,4.34,4.4,4.09,4.11,761800,4.34,4.4,4.09,4.11,761800,0.0,1.0
2024-08-22,4.26,4.39,4.255,4.34,502925,4.26,4.39,4.255,4.34,502925,0.0,1.0
2024-08-23,4.53,4.68,4.32,4.32,817372,4.53,4.68,4.32,4.32,817372,0.0,1.0
2024-08-26,4.58,4.63,4.495,4.56,593257,4.58,4.63,4.495,4.56,593257,0.0,1.0
2024-08-27,4.52,4.58,4.41,4.54,476403,4.52,4.58,4.41,4.54,476403,0.0,1.0
2024-08-28,4.48,4.56,4.3645,4.47,442538,4.48,4.56,4.3645,4.47,442538,0.0,1.0
2024-08-29,4.54,4.68,4.49,4.54,574371,4.54,4.68,4.49,4.54,574371,0.0,1.0
2024-08-30,4.69,4.745,4.56,4.58,497870,4.69,4.745,4.56,4.58,497870,0.0,1.0
2024-09-03,4.62,4.855,4.6,4.61,581323,4.62,4.855,4.6,4.61,581323,0.0,1.0
2024-09-04,4.5,4.73,4.48,4.62,327569,4.5,4.73,4.48,4.62,327569,0.0,1.0
2024-09-05,4.49,4.6,4.3764,4.53,342233,4.49,4.6,4.3764,4.53,342233,0.0,1.0
2024-09-06,4.3,4.535,4.22,4.5,335470,4.3,4.535,4.22,4.5,335470,0.0,1.0
2024-09-09,4.29,4.395,4.23,4.32,371025,4.29,4.395,4.23,4.32,371025,0.0,1.0
2024-09-10,4.16,4.28,4.14,4.28,309891,4.16,4.28,4.14,4.28,309891,0.0,1.0
2024-09-11,4.25,4.28,4.07,4.12,370687,4.25,4.28,4.07,4.12,370687,0.0,1.0
2024-09-12,4.38,4.425,4.25,4.27,333852,4.38,4.425,4.25,4.27,333852,0.0,1.0
2024-09-13,4.44,4.49,4.345,4.38,512806,4.44,4.49,4.345,4.38,512806,0.0,1.0
2024-09-16,4.44,4.54,4.385,4.46,402367,4.44,4.54,4.385,4.46,402367,0.0,1.0
2024-09-17,4.74,5.0,4.6,4.65,1050329,4.74,5.0,4.6,4.65,1050329,0.0,1.0
2024-09-18,4.56,4.875,4.53,4.72,578506,4.56,4.875,4.53,4.72,578506,0.0,1.0
2024-09-19,4.81,4.82,4.63,4.71,344987,4.81,4.82,4.63,4.71,344987,0.0,1.0
2024-09-20,4.5,4.75,4.5,4.75,795139,4.5,4.75,4.5,4.75,795139,0.0,1.0
2024-09-23,4.32,4.6,4.305,4.53,306256,4.32,4.6,4.305,4.53,306256,0.0,1.0
2024-09-24,4.35,4.4,4.21,4.34,520573,4.35,4.4,4.21,4.34,520573,0.0,1.0
2024-09-25,4.23,4.35,4.21,4.35,268736,4.23,4.35,4.21,4.35,268736,0.0,1.0
2024-09-26,4.35,4.41,4.26,4.3,469662,4.35,4.41,4.26,4.3,469662,0.0,1.0
2024-09-27,4.41,4.55,4.35,4.41,246304,4.41,4.55,4.35,4.41,246304,0.0,1.0
2024-09-30,4.47,4.52,4.365,4.4,514555,4.47,4.52,4.365,4.4,514555,0.0,1.0
2024-10-01,4.4,4.675,4.25,4.48,510675,4.4,4.675,4.25,4.48,510675,0.0,1.0
2024-10-02,4.34,4.45,4.3,4.45,217257,4.34,4.45,4.3,4.45,217257,0.0,1.0
2024-10-03,4.35,4.38,4.21,4.27,353830,4.35,4.38,4.21,4.27,353830,0.0,1.0
2024-10-04,4.34,4.495,4.32,4.47,262360,4.34,4.495,4.32,4.47,262360,0.0,1.0
2024-10-07,4.25,4.38,4.1725,4.33,258876,4.25,4.38,4.1725,4.33,258876,0.0,1.0
2024-10-08,4.21,4.33,4.13,4.33,336452,4.21,4.33,4.13,4.33,336452,0.0,1.0
2024-10-09,4.3,4.3,4.185,4.2,252278,4.3,4.3,4.185,4.2,252278,0.0,1.0
2024-10-10,4.31,4.32,4.18,4.22,318187,4.31,4.32,4.18,4.22,318187,0.0,1.0
2024-10-11,4.43,4.495,4.3,4.33,351240,4.43,4.495,4.3,4.33,351240,0.0,1.0
2024-10-14,4.42,4.465,4.351981,4.43,246633,4.42,4.465,4.351981,4.43,246633,0.0,1.0
2024-10-15,4.43,4.5,4.35,4.41,391244,4.43,4.5,4.35,4.41,391244,0.0,1.0
2024-10-16,4.54,4.56,4.425,4.43,267357,4.54,4.56,4.425,4.43,267357,0.0,1.0
2024-10-17,4.47,4.54,4.415,4.53,214924,4.47,4.54,4.415,4.53,214924,0.0,1.0
2024-10-18,4.54,4.545,4.44,4.48,361910,4.54,4.545,4.44,4.48,361910,0.0,1.0
2024-10-21,4.46,4.54,4.405,4.51,380211,4.46,4.54,4.405,4.51,380211,0.0,1.0
2024-10-22,4.48,4.52,4.39,4.46,191092,4.48,4.52,4.39,4.46,191092,0.0,1.0
2024-10-23,4.3,4.455,4.23,4.43,420456,4.3,4.455,4.23,4.43,420456,0.0,1.0
2024-10-24,4.23,4.43,4.23,4.34,379614,4.23,4.43,4.23,4.34,379614,0.0,1.0
2024-10-25,4.16,4.28,4.155,4.24,135764,4.16,4.28,4.155,4.24,135764,0.0,1.0
2024-10-28,4.22,4.275,4.185,4.2,194426,4.22,4.275,4.185,4.2,194426,0.0,1.0
2024-10-29,4.22,4.25,4.145,4.19,189219,4.22,4.25,4.145,4.19,189219,0.0,1.0
2024-10-30,4.16,4.276,4.15,4.21,226505,4.16,4.276,4.15,4.21,226505,0.0,1.0
2024-10-31,4.15,4.2,4.07,4.15,222666,4.15,4.2,4.07,4.15,222666,0.0,1.0
2024-11-01,4.18,4.3,4.16,4.19,258214,4.18,4.3,4.16,4.19,258214,0.0,1.0
2024-11-04,4.08,4.255,4.07,4.18,377806,4.08,4.255,4.07,4.18,377806,0.0,1.0
2024-11-05,4.12,4.17,4.04,4.08,373873,4.12,4.17,4.04,4.08,373873,0.0,1.0
2024-11-06,4.3,4.505,4.25,4.31,1033701,4.3,4.505,4.25,4.31,1033701,0.0,1.0
2024-11-07,4.31,4.44,4.2,4.33,543743,4.31,4.44,4.2,4.33,543743,0.0,1.0
2024-11-08,4.24,4.7,4.045,4.4,1200343,4.24,4.7,4.045,4.4,1200343,0.0,1.0
2024-11-11,4.4,4.58,4.25,4.25,812697,4.4,4.58,4.25,4.25,812697,0.0,1.0
2024-11-12,4.57,4.67,4.325,4.34,735550,4.57,4.67,4.325,4.34,735550,0.0,1.0
2024-11-13,4.52,4.765,4.5,4.61,621139,4.52,4.765,4.5,4.61,621139,0.0,1.0
2024-11-14,4.46,4.525,4.37,4.52,346100,4.46,4.525,4.37,4.52,346100,0.0,1.0
2024-11-15,4.29,4.485,4.175,4.48,411886,4.29,4.485,4.175,4.48,411886,0.0,1.0
2024-11-18,4.12,4.285,4.09,4.27,346477,4.12,4.285,4.09,4.27,346477,0.0,1.0
2024-11-19,4.18,4.2,4.05,4.06,279860,4.18,4.2,4.05,4.06,279860,0.0,1.0
2024-11-20,4.1,4.195,4.0639,4.17,218818,4.1,4.195,4.0639,4.17,218818,0.0,1.0
2024-11-21,4.25,4.29,4.13,4.14,300823,4.25,4.29,4.13,4.14,300823,0.0,1.0
2024-11-22,4.37,4.495,4.2,4.22,613188,4.37,4.495,4.2,4.22,613188,0.0,1.0
2024-11-25,4.45,4.73,4.35,4.43,1865171,4.45,4.73,4.35,4.43,1865171,0.0,1.0
2024-11-26,4.68,4.695,4.35,4.43,621767,4.68,4.695,4.35,4.43,621767,0.0,1.0
2024-11-27,4.66,4.79,4.62,4.7,252913,4.66,4.79,4.62,4.7,252913,0.0,1.0
2024-11-29,4.73,4.79,4.65,4.68,150049,4.73,4.79,4.65,4.68,150049,0.0,1.0
2024-12-02,4.74,4.77,4.61,4.72,419216,4.74,4.77,4.61,4.72,419216,0.0,1.0
2024-12-03,4.67,4.755,4.62,4.7,346520,4.67,4.755,4.62,4.7,346520,0.0,1.0
2024-12-04,4.76,4.775,4.61,4.63,307876,4.76,4.775,4.61,4.63,307876,0.0,1.0
2024-12-05,4.57,4.765,4.535,4.75,451887,4.57,4.765,4.535,4.75,451887,0.0,1.0
2024-12-06,4.66,4.76,4.6,4.6,319471,4.66,4.76,4.6,4.6,319471,0.0,1.0
2024-12-09,4.7,4.83,4.65,4.72,399634,4.7,4.83,4.65,4.72,399634,0.0,1.0
2024-12-10,4.77,4.805,4.56,4.72,333401,4.77,4.805,4.56,4.72,333401,0.0,1.0
2024-12-11,4.71,4.82,4.675,4.81,307478,4.71,4.82,4.675,4.81,307478,0.0,1.0
2024-12-12,4.5,4.71,4.49,4.69,277723,4.5,4.71,4.49,4.69,277723,0.0,1.0
2024-12-13,4.49,4.51,4.39,4.5,210901,4.49,4.51,4.39,4.5,210901,0.0,1.0
2024-12-16,4.46,4.53,4.43,4.5,202022,4.46,4.53,4.43,4.5,202022,0.0,1.0
2024-12-17,4.46,4.48,4.33,4.43,306224,4.46,4.48,4.33,4.43,306224,0.0,1.0
2024-12-18,4.34,4.64,4.28,4.45,722512,4.34,4.64,4.28,4.45,722512,0.0,1.0
2024-12-19,4.14,4.39,4.05,4.39,1398606,4.14,4.39,4.05,4.39,1398606,0.0,1.0
2024-12-20,4.18,4.32,4.065,4.07,852709,4.18,4.32,4.065,4.07,852709,0.0,1.0
2024-12-23,4.16,4.245,4.11,4.17,272385,4.16,4.245,4.11,4.17,272385,0.0,1.0
2024-12-24,4.13,4.16,4.085,4.16,93369,4.13,4.16,4.085,4.16,93369,0.0,1.0
2024-12-26,4.25,4.2752,4.07,4.07,349433,4.25,4.2752,4.07,4.07,349433,0.0,1.0
2024-12-27,4.23,4.27,4.12,4.23,428518,4.23,4.27,4.12,4.23,428518,0.0,1.0
2024-12-30,4.11,4.175,4.07,4.16,388449,4.11,4.175,4.07,4.16,388449,0.0,1.0
2024-12-31,4.11,4.215,4.09,4.14,263204,4.11,4.215,4.09,4.14,263204,0.0,1.0
2025-01-02,4.12,4.27,4.09,4.16,247949,4.12,4.27,4.09,4.16,247949,0.0,1.0
2025-01-03,4.36,4.375,4.11,4.14,254769,4.36,4.375,4.11,4.14,254769,0.0,1.0
2025-01-06,4.43,4.47,4.36,4.37,310585,4.43,4.47,4.36,4.37,310585,0.0,1.0
2025-01-07,4.25,4.64,4.23,4.48,258672,4.25,4.64,4.23,4.48,258672,0.0,1.0
2025-01-08,4.23,4.27,4.1098,4.2,242231,4.23,4.27,4.1098,4.2,242231,0.0,1.0
2025-01-10,4.22,4.245,4.09,4.14,255986,4.22,4.245,4.09,4.14,255986,0.0,1.0
2025-01-13,3.93,4.1,3.755,4.02,307922,3.93,4.1,3.755,4.02,307922,0.0,1.0
2025-01-14,3.92,4.03,3.875,3.97,264107,3.92,4.03,3.875,3.97,264107,0.0,1.0
2025-01-15,3.98,4.085,3.94,4.06,186933,3.98,4.085,3.94,4.06,186933,0.0,1.0
2025-01-16,3.95,4.07,3.92,3.98,262933,3.95,4.07,3.92,3.98,262933,0.0,1.0
2025-01-17,3.94,4.0,3.91,4.0,7246655,3.94,4.0,3.91,4.0,7246655,0.0,1.0
2025-01-21,4.41,4.49,4.01,4.01,617070,4.41,4.49,4.01,4.01,617070,0.0,1.0
2025-01-22,4.71,4.73,4.4,4.4,455666,4.71,4.73,4.4,4.4,455666,0.0,1.0
2025-01-23,4.87,4.9,4.59,4.65,577765,4.87,4.9,4.59,4.65,577765,0.0,1.0
2025-01-24,4.83,5.09,4.81,4.84,569436,4.83,5.09,4.81,4.84,569436,0.0,1.0
2025-01-27,4.62,4.91,4.59,4.75,324620,4.62,4.91,4.59,4.75,324620,0.0,1.0
2025-01-28,5.01,5.03,4.49,4.65,1165671,5.01,5.03,4.49,4.65,1165671,0.0,1.0
2025-01-29,4.93,5.08,4.7,5.0,1715556,4.93,5.08,4.7,5.0,1715556,0.0,1.0
2025-01-30,4.92,5.07,4.893,4.98,297229,4.92,5.07,4.893,4.98,297229,0.0,1.0
2025-01-31,4.86,4.9552,4.81,4.92,362969,4.86,4.9552,4.81,4.92,362969,0.0,1.0
2025-02-03,4.75,4.83,4.66,4.72,289029,4.75,4.83,4.66,4.72,289029,0.0,1.0
2025-02-04,5.15,5.19,4.72,4.72,784320,5.15,5.19,4.72,4.72,784320,0.0,1.0
2025-02-05,5.22,5.36,5.11,5.11,886173,5.22,5.36,5.11,5.11,886173,0.0,1.0
2025-02-06,5.04,5.31,5.0,5.22,520747,5.04,5.31,5.0,5.22,520747,0.0,1.0
2025-02-07,5.15,5.17,5.025,5.09,359799,5.15,5.17,5.025,5.09,359799,0.0,1.0
2025-02-10,5.35,5.545,5.23,5.23,1895855,5.35,5.545,5.23,5.23,1895855,0.0,1.0
2025-02-11,5.3,5.41,5.18,5.28,423393,5.3,5.41,5.18,5.28,423393,0.0,1.0
2025-02-12,5.24,5.36,5.22,5.25,777136,5.24,5.36,5.22,5.25,777136,0.0,1.0
2025-02-13,5.44,5.45,5.21,5.31,400093,5.44,5.45,5.21,5.31,400093,0.0,1.0
2025-02-14,5.55,5.68,5.445,5.5,711415,5.55,5.68,5.445,5.5,711415,0.0,1.0
2025-02-18,5.42,5.66,5.38,5.62,597134,5.42,5.66,5.38,5.62,597134,0.0,1.0
2025-02-19,5.25,5.39,5.17,5.39,1050832,5.25,5.39,5.17,5.39,1050832,0.0,1.0
2025-02-20,5.19,5.22,4.9812,5.19,1341948,5.19,5.22,4.9812,5.19,1341948,0.0,1.0
2025-02-21,4.92,5.23,4.9,5.23,443933,4.92,5.23,4.9,5.23,443933,0.0,1.0
2025-02-24,4.92,5.07,4.805,4.94,706712,4.92,5.07,4.805,4.94,706712,0.0,1.0
2025-02-25,4.97,5.16,4.9,4.92,861680,4.97,5.16,4.9,4.92,861680,0.0,1.0
2025-02-26,5.1,5.225,4.95,4.95,500699,5.1,5.225,4.95,4.95,500699,0.0,1.0
2025-02-27,4.92,5.22,4.92,5.095,678193,4.92,5.22,4.92,5.095,678193,0.0,1.0
2025-02-28,3.23,3.95,2.58,3.76,7275898,3.23,3.95,2.58,3.76,7275898,0.0,1.0
2025-03-03,2.83,3.33,2.83,3.23,1414357,2.83,3.33,2.83,3.23,1414357,0.0,1.0
2025-03-04,2.78,2.89,2.71,2.78,1475579,2.78,2.89,2.71,2.78,1475579,0.0,1.0
2025-03-05,2.77,2.82,2.69,2.8,1525461,2.77,2.82,2.69,2.8,1525461,0.0,1.0
2025-03-06,2.63,2.815,2.6,2.73,905215,2.63,2.815,2.6,2.73,905215,0.0,1.0
2025-03-07,2.85,2.87,2.61,2.63,1631450,2.85,2.87,2.61,2.63,1631450,0.0,1.0
2025-03-10,2.84,3.04,2.73,2.79,1175207,2.84,3.04,2.73,2.79,1175207,0.0,1.0
2025-03-11,2.77,2.85,2.695,2.84,1089051,2.77,2.85,2.695,2.84,1089051,0.0,1.0
2025-03-12,2.75,2.845,2.7,2.83,707863,2.75,2.845,2.7,2.83,707863,0.0,1.0
2025-03-13,2.59,2.82,2.545,2.75,825768,2.59,2.82,2.545,2.75,825768,0.0,1.0
2025-03-14,2.59,2.799,2.57,2.63,884186,2.59,2.799,2.57,2.63,884186,0.0,1.0
2025-03-17,2.67,2.7075,2.575,2.58,939448,2.67,2.7075,2.575,2.58,939448,0.0,1.0
2025-03-18,2.77,2.79,2.56,2.65,1178928,2.77,2.79,2.56,2.65,1178928,0.0,1.0
2025-03-19,2.82,2.885,2.77,2.79,853655,2.82,2.885,2.77,2.79,853655,0.0,1.0
2025-03-20,2.79,2.895,2.75,2.8,1373104,2.79,2.895,2.75,2.8,1373104,0.0,1.0
2025-03-21,2.81,2.865,2.655,2.76,1804120,2.81,2.865,2.655,2.76,1804120,0.0,1.0
2025-03-24,2.97,2.995,2.83,2.84,814806,2.97,2.995,2.83,2.84,814806,0.0,1.0
2025-03-25,2.91,3.02,2.905,2.98,746623,2.91,3.02,2.905,2.98,746623,0.0,1.0
2025-03-26,2.93,2.935,2.825,2.93,500514,2.93,2.935,2.825,2.93,500514,0.0,1.0
2025-03-27,2.96,3.065,2.87,2.87,432071,2.96,3.065,2.87,2.87,432071,0.0,1.0
2025-03-28,2.94,2.96,2.865,2.96,943481,2.94,2.96,2.865,2.96,943481,0.0,1.0
2025-03-31,2.89,2.99,2.87,2.9,762524,2.89,2.99,2.87,2.9,762524,0.0,1.0
2025-04-01,2.64,2.91,2.64,2.83,800907,2.64,2.91,2.64,2.83,800907,0.0,1.0
2025-04-02,2.79,2.81,2.54,2.58,1478117,2.79,2.81,2.54,2.58,1478117,0.0,1.0
2025-04-03,2.505,2.645,2.5,2.59,506530,2.505,2.645,2.5,2.59,506530,0.0,1.0
2025-04-04,2.51,2.51,2.32,2.39,951439,2.51,2.51,2.32,2.39,951439,0.0,1.0
2025-04-07,2.51,2.61,2.32,2.38,1325936,2.51,2.61,2.32,2.38,1325936,0.0,1.0
2025-04-08,2.45,2.62,2.395,2.59,1359223,2.45,2.62,2.395,2.59,1359223,0.0,1.0
2025-04-09,2.49,2.515,2.15,2.44,7224957,2.49,2.515,2.15,2.44,7224957,0.0,1.0
2025-04-10,2.48,2.6,2.4001,2.43,2097956,2.48,2.6,2.4001,2.43,2097956,0.0,1.0
2025-04-11,2.59,2.625,2.455,2.5,1182190,2.59,2.625,2.455,2.5,1182190,0.0,1.0
2025-04-14,2.56,2.63,2.48,2.62,696843,2.56,2.63,2.48,2.62,696843,0.0,1.0
2025-04-15,2.5,2.57,2.49,2.54,812212,2.5,2.57,2.49,2.54,812212,0.0,1.0
2025-04-16,2.53,2.5473,2.5,2.5,538630,2.53,2.5473,2.5,2.5,538630,0.0,1.0
2025-04-17,2.53,2.56,2.495,2.53,374757,2.53,2.56,2.495,2.53,374757,0.0,1.0
2025-04-21,2.51,2.52,2.475,2.51,791860,2.51,2.52,2.475,2.51,791860,0.0,1.0
2025-04-22,2.57,2.62,2.51,2.54,510566,2.57,2.62,2.51,2.54,510566,0.0,1.0
2025-04-23,2.61,2.735,2.6,2.62,487677,2.61,2.735,2.6,2.62,487677,0.0,1.0
2025-04-24,2.71,2.73,2.6,2.62,458444,2.71,2.73,2.6,2.62,458444,0.0,1.0
2025-04-25,2.71,2.73,2.6467,2.69,347864,2.71,2.73,2.6467,2.69,347864,0.0,1.0
2025-04-28,2.71,2.745,2.66,2.7,378091,2.71,2.745,2.66,2.7,378091,0.0,1.0
2025-04-29,2.77,2.78,2.665,2.71,520570,2.77,2.78,2.665,2.71,520570,0.0,1.0
2025-04-30,2.72,2.74,2.655,2.72,426329,2.72,2.74,2.655,2.72,426329,0.0,1.0
2025-05-01,2.75,2.795,2.63,2.75,450297,2.75,2.795,2.63,2.75,450297,0.0,1.0
2025-05-02,2.84,2.88,2.785,2.79,369226,2.84,2.88,2.785,2.79,369226,0.0,1.0
2025-05-05,2.77,2.855,2.7525,2.82,499578,2.77,2.855,2.7525,2.82,499578,0.0,1.0
2025-05-06,2.65,2.74,2.645,2.72,390516,2.65,2.74,2.645,2.72,390516,0.0,1.0
2025-05-07,2.72,2.82,2.655,2.67,664513,2.72,2.82,2.655,2.67,664513,0.0,1.0
2025-05-08,2.81,2.855,2.74,2.75,548522,2.81,2.855,2.74,2.75,548522,0.0,1.0
2025-05-09,3.69,4.339,3.525,3.585,4239174,3.69,4.339,3.525,3.585,4239174,0.0,1.0
2025-05-12,3.58,3.84,3.535,3.83,813697,3.58,3.84,3.535,3.83,813697,0.0,1.0
2025-05-13,3.6,3.725,3.5413,3.62,747551,3.6,3.725,3.5413,3.62,747551,0.0,1.0
2025-05-14,3.41,3.58,3.405,3.58,755001,3.41,3.58,3.405,3.58,755001,0.0,1.0
2025-05-15,3.32,3.41,3.29,3.41,405356,3.32,3.41,3.29,3.41,405356,0.0,1.0
2025-05-16,3.28,3.34,3.255,3.31,557898,3.28,3.34,3.255,3.31,557898,0.0,1.0
2025-05-19,3.29,3.315,3.185,3.25,447499,3.29,3.315,3.185,3.25,447499,0.0,1.0
2025-05-20,3.3,3.435,3.25,3.29,579391,3.3,3.435,3.25,3.29,579391,0.0,1.0
2025-05-21,3.14,3.3,3.13,3.25,432154,3.14,3.3,3.13,3.25,432154,0.0,1.0
2025-05-22,3.13,3.185,3.08,3.12,646343,3.13,3.185,3.08,3.12,646343,0.0,1.0
2025-05-23,3.02,3.105,3.01,3.09,441056,3.02,3.105,3.01,3.09,441056,0.0,1.0
2025-05-27,3.28,3.29,3.05,3.07,798890,3.28,3.29,3.05,3.07,798890,0.0,1.0
2025-05-28,3.25,3.29,3.175,3.29,536657,3.25,3.29,3.175,3.29,536657,0.0,1.0
2025-05-29,3.27,3.345,3.22,3.29,390461,3.27,3.345,3.22,3.29,390461,0.0,1.0
2025-05-30,3.31,3.345,3.2,3.25,1286332,3.31,3.345,3.2,3.25,1286332,0.0,1.0
2025-06-02,3.27,3.44,3.205,3.32,836505,3.27,3.44,3.205,3.32,836505,0.0,1.0
2025-06-03,3.49,3.505,3.24,3.27,527409,3.49,3.505,3.24,3.27,527409,0.0,1.0
2025-06-04,3.55,3.605,3.48,3.49,516418,3.55,3.605,3.48,3.49,516418,0.0,1.0
2025-06-05,3.56,3.67,3.4385,3.53,497933,3.56,3.67,3.4385,3.53,497933,0.0,1.0
2025-06-06,3.74,3.74,3.59,3.59,694978,3.74,3.74,3.59,3.59,694978,0.0,1.0
2025-06-09,3.66,3.79,3.62,3.75,713035,3.66,3.79,3.62,3.75,713035,0.0,1.0
2025-06-10,3.75,3.89,3.565,3.66,725229,3.75,3.89,3.565,3.66,725229,0.0,1.0
2025-06-11,3.75,3.83,3.7,3.8,770505,3.75,3.83,3.7,3.8,770505,0.0,1.0
2025-06-12,3.63,3.77,3.62,3.71,774090,3.63,3.77,3.62,3.71,774090,0.0,1.0
2025-06-13,3.65,3.72,3.55,3.56,554533,3.65,3.72,3.55,3.56,554533,0.0,1.0
2025-06-16,3.76,3.785,3.65,3.7,561149,3.76,3.785,3.65,3.7,561149,0.0,1.0
2025-06-17,3.78,3.9499,3.68,3.7,921169,3.78,3.9499,3.68,3.7,921169,0.0,1.0
2025-06-18,3.8,3.915,3.72,3.76,922965,3.8,3.915,3.72,3.76,922965,0.0,1.0
2025-06-20,3.8,3.87,3.735,3.84,1144785,3.8,3.87,3.735,3.84,1144785,0.0,1.0
2025-06-23,3.97,4.03,3.76,3.76,991471,3.97,4.03,3.76,3.76,991471,0.0,1.0
2025-06-24,4.0,4.1,3.89,4.0,1303604,4.0,4.1,3.89,4.0,1303604,0.0,1.0
2025-06-25,3.84,4.03,3.82,4.01,627668,3.84,4.03,3.82,4.01,627668,0.0,1.0
2025-06-26,3.79,3.8799,3.74,3.84,497632,3.79,3.8799,3.74,3.84,497632,0.0,1.0
2025-06-27,3.81,3.82,3.735,3.8,2284246,3.81,3.82,3.735,3.8,2284246,0.0,1.0
2025-06-30,3.9,3.95,3.835,3.85,585486,3.9,3.95,3.835,3.85,585486,0.0,1.0
2025-07-01,4.05,4.085,3.85,3.85,559274,4.05,4.085,3.85,3.85,559274,0.0,1.0
2025-07-02,4.02,4.115,3.99,4.06,416722,4.02,4.115,3.99,4.06,416722,0.0,1.0
2025-07-03,4.03,4.09,3.96,4.01,237669,4.03,4.09,3.96,4.01,237669,0.0,1.0
2025-07-07,4.03,4.195,4.0,4.02,572697,4.03,4.195,4.0,4.02,572697,0.0,1.0
2025-07-08,4.17,4.23,4.04,4.05,461691,4.17,4.23,4.04,4.05,461691,0.0,1.0
2025-07-09,4.17,4.19,4.11,4.19,276817,4.17,4.19,4.11,4.19,276817,0.0,1.0
2025-07-10,4.185,4.195,4.11,4.18,435170,4.185,4.195,4.11,4.18,435170,0.0,1.0
2025-07-11,3.92,4.15,3.9,4.13,464567,3.92,4.15,3.9,4.13,464567,0.0,1.0
2025-07-14,4.02,4.035,3.88,3.88,369429,4.02,4.035,3.88,3.88,369429,0.0,1.0
2025-07-15,3.95,4.09,3.94,4.04,368036,3.95,4.09,3.94,4.04,368036,0.0,1.0
2025-07-16,4.02,4.055,3.92,3.98,687326,4.02,4.055,3.92,3.98,687326,0.0,1.0
2025-07-17,4.02,4.11,4.0,4.04,387890,4.02,4.11,4.0,4.04,387890,0.0,1.0
2025-07-18,3.84,4.08,3.83,4.07,424089,3.84,4.08,3.83,4.07,424089,0.0,1.0
2025-07-21,3.99,4.0099,3.86,3.87,397084,3.99,4.0099,3.86,3.87,397084,0.0,1.0
2025-07-22,4.1,4.1291,3.97,4.01,324414,4.1,4.1291,3.97,4.01,324414,0.0,1.0
2025-07-23,4.24,4.2592,4.0833,4.13,362885,4.24,4.2592,4.0833,4.13,362885,0.0,1.0
2025-07-24,4.0,4.21,3.98,4.2,450898,4.0,4.21,3.98,4.2,450898,0.0,1.0
2025-07-25,4.095,4.13,3.995,4.03,325451,4.095,4.13,3.995,4.03,325451,0.0,1.0
2025-07-28,4.21,4.239,4.08,4.11,280105,4.21,4.239,4.08,4.11,280105,0.0,1.0
2025-07-29,4.08,4.25,4.05,4.24,410356,4.08,4.25,4.05,4.24,410356,0.0,1.0
2025-07-30,4.0,4.18,3.96,4.09,379815,4.0,4.18,3.96,4.09,379815,0.0,1.0
2025-07-31,3.9,4.105,3.89,3.98,428671,3.9,4.105,3.89,3.98,428671,0.0,1.0
2025-08-01,3.74,3.83,3.72,3.83,511948,3.74,3.83,3.72,3.83,511948,0.0,1.0
2025-08-04,3.84,3.895,3.72,3.75,329160,3.84,3.895,3.72,3.75,329160,0.0,1.0
2025-08-05,3.88,4.09,3.86,3.86,479937,3.88,4.09,3.86,3.86,479937,0.0,1.0
2025-08-06,3.93,3.97,3.87,3.87,375689,3.93,3.97,3.87,3.87,375689,0.0,1.0
2025-08-07,3.97,3.995,3.815,3.94,680471,3.97,3.995,3.815,3.94,680471,0.0,1.0
2025-08-08,3.86,4.7003,3.815,4.18,991755,3.86,4.7003,3.815,4.18,991755,0.0,1.0
2025-08-11,3.52,4.02,3.44,3.86,882076,3.52,4.02,3.44,3.86,882076,0.0,1.0
2025-08-12,3.595,3.71,3.51,3.51,801442,3.595,3.71,3.51,3.51,801442,0.0,1.0
2025-08-13,3.94,3.99,3.61,3.63,714924,3.94,3.99,3.61,3.63,714924,0.0,1.0
2025-08-14,3.8,3.86,3.725,3.86,393859,3.8,3.86,3.725,3.86,393859,0.0,1.0
2025-08-15,3.87,3.91,3.81,3.81,225807,3.87,3.91,3.81,3.81,225807,0.0,1.0
2025-08-18,3.93,3.945,3.87,3.87,289023,3.93,3.945,3.87,3.87,289023,0.0,1.0
2025-08-19,3.79,4.05,3.77,3.93,312916,3.79,4.05,3.77,3.93,312916,0.0,1.0
2025-08-20,3.72,3.84,3.685,3.79,265542,3.72,3.84,3.685,3.79,265542,0.0,1.0
2025-08-21,3.77,3.825,3.63,3.69,210880,3.77,3.825,3.63,3.69,210880,0.0,1.0
2025-08-22,4.06,4.085,3.8,3.8,367584,4.06,4.085,3.8,3.8,367584,0.0,1.0
2025-08-25,3.99,4.075,3.965,4.04,248117,3.99,4.075,3.965,4.04,248117,0.0,1.0
2025-08-26,3.91,4.03,3.8649,3.93,274647,3.91,4.03,3.8649,3.93,274647,0.0,1.0
2025-08-27,4.04,4.05,3.9,3.9,136454,4.04,4.05,3.9,3.9,136454,0.0,1.0
2025-08-28,4.01,4.15,3.985,4.06,250788,4.01,4.15,3.985,4.06,250788,0.0,1.0
2025-08-29,4.03,4.035,3.98,4.02,140089,4.03,4.035,3.98,4.02,140089,0.0,1.0
2025-09-02,3.81,4.06,3.81,3.97,275848,3.81,4.06,3.81,3.97,275848,0.0,1.0
2025-09-03,3.89,3.9,3.74,3.78,320466,3.89,3.9,3.74,3.78,320466,0.0,1.0
2025-09-04,4.01,4.025,3.83,3.89,269491,4.01,4.025,3.83,3.89,269491,0.0,1.0
2025-09-05,4.0,4.1,3.961,4.04,226097,4.0,4.1,3.961,4.04,226097,0.0,1.0
2025-09-08,4.15,4.18,4.02,4.02,321981,4.15,4.18,4.02,4.02,321981,0.0,1.0
2025-09-09,4.14,4.15,4.02,4.14,286036,4.14,4.15,4.02,4.14,286036,0.0,1.0
2025-09-10,3.98,4.13,3.97,4.13,259683,3.98,4.13,3.97,4.13,259683,0.0,1.0
2025-09-11,4.13,4.15,3.985,3.99,286978,4.13,4.15,3.985,3.99,286978,0.0,1.0
2025-09-12,4.15,4.175,4.01,4.12,322528,4.15,4.175,4.01,4.12,322528,0.0,1.0
2025-09-15,4.05,4.185,3.985,4.18,214498,4.05,4.185,3.985,4.18,214498,0.0,1.0
2025-09-16,4.09,4.105,3.995,4.05,210779,4.09,4.105,3.995,4.05,210779,0.0,1.0
2025-09-17,4.09,4.27,4.01,4.09,402979,4.09,4.27,4.01,4.09,402979,0.0,1.0
2025-09-18,4.28,4.32,4.055,4.11,312312,4.28,4.32,4.055,4.11,312312,0.0,1.0
2025-09-19,4.21,4.31,4.05,4.28,900110,4.21,4.31,4.05,4.28,900110,0.0,1.0
2025-09-22,4.3,4.3,4.11,4.18,431489,4.3,4.3,4.11,4.18,431489,0.0,1.0
2025-09-23,4.17,4.35,4.15,4.3,371098,4.17,4.35,4.15,4.3,371098,0.0,1.0
2025-09-24,3.92,4.24,3.91,4.18,305663,3.92,4.24,3.91,4.18,305663,0.0,1.0
2025-09-25,3.85,3.9,3.805,3.89,195656,3.85,3.9,3.805,3.89,195656,0.0,1.0
2025-09-26,3.98,4.0,3.86,3.86,184814,3.98,4.0,3.86,3.86,184814,0.0,1.0
2025-09-29,4.04,4.04,3.919,4.0,254644,4.04,4.04,3.919,4.0,254644,0.0,1.0
2025-09-30,4.06,4.065,3.875,4.04,565658,4.06,4.065,3.875,4.04,565658,0.0,1.0
2025-10-01,3.56,4.02,3.515,4.01,566360,3.56,4.02,3.515,4.01,566360,0.0,1.0
2025-10-02,3.33,3.5845,3.32,3.57,299507,3.33,3.5845,3.32,3.57,299507,0.0,1.0
2025-10-03,3.42,3.49,3.3,3.34,355439,3.42,3.49,3.3,3.34,355439,0.0,1.0
2025-10-06,3.41,3.48,3.34,3.46,327177,3.41,3.48,3.34,3.46,327177,0.0,1.0
2025-10-07,3.19,3.43,3.16,3.41,338023,3.19,3.43,3.16,3.41,338023,0.0,1.0
2025-10-08,3.23,3.285,3.16,3.21,272480,3.23,3.285,3.16,3.21,272480,0.0,1.0
2025-10-09,3.08,3.31,3.08,3.22,416525,3.08,3.31,3.08,3.22,416525,0.0,1.0
2025-10-10,2.87,3.1491,2.86,3.1,397323,2.87,3.1491,2.86,3.1,397323,0.0,1.0
2025-10-13,2.99,3.055,2.895,2.94,448350,2.99,3.055,2.895,2.94,448350,0.0,1.0
2025-10-14,3.03,3.04,2.9,2.93,250182,3.03,3.04,2.9,2.93,250182,0.0,1.0
2025-10-15,2.99,3.12,2.955,3.07,238755,2.99,3.12,2.955,3.07,238755,0.0,1.0
2025-10-16,2.93,3.03,2.865,3.01,230885,2.93,3.03,2.865,3.01,230885,0.0,1.0
2025-10-17,2.87,2.98,2.815,2.96,199000,2.87,2.98,2.815,2.96,199000,0.0,1.0
2025-10-20,3.04,3.045,2.87,2.9,212954,3.04,3.045,2.87,2.9,212954,0.0,1.0
2025-10-21,2.97,3.035,2.94,3.01,185810,2.97,3.035,2.94,3.01,185810,0.0,1.0
2025-10-22,2.94,3.02,2.895,2.96,190350,2.94,3.02,2.895,2.96,190350,0.0,1.0
2025-10-23,2.95,3.0,2.87,2.94,181050,2.95,3.0,2.87,2.94,181050,0.0,1.0
2025-10-24,2.97,3.01,2.91,2.97,163890,2.97,3.01,2.91,2.97,163890,0.0,1.0
2025-10-27,2.97,3.02,2.92,2.98,216655,2.97,3.02,2.92,2.98,216655,0.0,1.0
2025-10-28,2.94,2.985,2.88,2.96,180345,2.94,2.985,2.88,2.96,180345,0.0,1.0
2025-10-29,2.77,2.93,2.73,2.93,277203,2.77,2.93,2.73,2.93,277203,0.0,1.0
2025-10-30,2.68,2.795,2.68,2.76,298833,2.68,2.795,2.68,2.76,298833,0.0,1.0
2025-10-31,2.77,2.78,2.62,2.68,210078,2.77,2.78,2.62,2.68,210078,0.0,1.0
2025-11-03,2.86,2.96,2.69,2.77,491092,2.86,2.96,2.69,2.77,491092,0.0,1.0
2025-11-04,2.78,2.825,2.7103,2.79,250936,2.78,2.825,2.7103,2.79,250936,0.0,1.0
2025-11-05,2.72,2.82,2.67,2.78,157341,2.72,2.82,2.67,2.78,157341,0.0,1.0
2025-11-06,2.65,2.72,2.6,2.72,249775,2.65,2.72,2.6,2.72,249775,0.0,1.0
2025-11-07,2.93,2.9888,2.7,2.81,508950,2.93,2.9888,2.7,2.81,508950,0.0,1.0
2025-11-10,2.85,2.99,2.835,2.97,227184,2.85,2.99,2.835,2.97,227184,0.0,1.0
2025-11-11,2.87,2.905,2.83,2.84,120640,2.87,2.905,2.83,2.84,120640,0.0,1.0
2025-11-12,2.72,2.92,2.69,2.85,375914,2.72,2.92,2.69,2.85,375914,0.0,1.0
2025-11-13,2.72,2.775,2.61,2.7,256926,2.72,2.775,2.61,2.7,256926,0.0,1.0
2025-11-14,2.74,2.76,2.61,2.67,219588,2.74,2.76,2.61,2.67,219588,0.0,1.0
2025-11-17,2.62,2.75,2.615,2.69,181374,2.62,2.75,2.615,2.69,181374,0.0,1.0
2025-11-18,2.6,2.65,2.565,2.59,163010,2.6,2.65,2.565,2.59,163010,0.0,1.0
2025-11-19,2.58,2.65,2.51,2.6,538317,2.58,2.65,2.51,2.6,538317,0.0,1.0
2025-11-20,2.6,2.715,2.58,2.63,251852,2.6,2.715,2.58,2.63,251852,0.0,1.0
2025-11-21,2.76,2.766,2.535,2.6,263990,2.76,2.766,2.535,2.6,263990,0.0,1.0
2025-11-24,2.69,2.78,2.67,2.75,322862,2.69,2.78,2.67,2.75,322862,0.0,1.0
2025-11-25,2.8,2.84,2.6,2.7,440559,2.8,2.84,2.6,2.7,440559,0.0,1.0
2025-11-26,2.81,2.85,2.66,2.8,265433,2.81,2.85,2.66,2.8,265433,0.0,1.0