date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-03,16.2,16.27,15.41,15.65,104453,13.0505467800729,13.1069380315917,12.4141312272175,12.6074726609964,129660.360482655,0.0,1.0
2021-08-04,15.77,16.24,15.67,15.96,338618,12.7041433778858,13.0827703523694,12.6235844471446,12.857205346294,420335.767722473,0.0,1.0
2021-08-05,15.83,17.01,15.48,16.0,271956,12.7524787363305,13.7030741190766,12.4705224787363,12.8894289185905,337586.407239819,0.0,1.0
2021-08-06,15.9,16.35,15.74,16.0,445765,12.8088699878493,13.1713851761847,12.6799756986634,12.8894289185905,553340.263951736,0.0,1.0
2021-08-09,16.28,16.81,16.15,16.73,576475,13.1149939246659,13.5419562575942,13.0102673147023,13.4775091130012,715594.155354447,0.0,1.0
2021-08-10,16.87,17.2899,16.23,16.37,1824656,13.5902916160389,13.9285585662211,13.0747144592953,13.1874969623329,2264995.30618401,0.0,1.0
2021-08-11,13.26,14.29,12.84,13.91,1102193,13.26,14.29,12.84,13.91,1102193,3.2,1.0
2021-08-12,13.02,13.2,12.78,13.18,511658,13.02,13.2,12.78,13.18,511658,0.0,1.0
2021-08-13,12.91,12.98,12.6,12.82,302289,12.91,12.98,12.6,12.82,302289,0.0,1.0
2021-08-16,12.74,12.88,12.52,12.88,313789,12.74,12.88,12.52,12.88,313789,0.0,1.0
2021-08-17,12.6,12.68,12.45,12.45,212895,12.6,12.68,12.45,12.45,212895,0.0,1.0
2021-08-18,12.52,12.71,12.43,12.57,227583,12.52,12.71,12.43,12.57,227583,0.0,1.0
2021-08-19,12.28,12.55,12.132,12.36,367677,12.28,12.55,12.132,12.36,367677,0.0,1.0
2021-08-20,12.22,12.38,12.12,12.19,280165,12.22,12.38,12.12,12.19,280165,0.0,1.0
2021-08-23,11.96,12.33,11.88,12.28,362982,11.96,12.33,11.88,12.28,362982,0.0,1.0
2021-08-24,12.36,12.4,11.94,11.95,686545,12.36,12.4,11.94,11.95,686545,0.0,1.0
2021-08-25,12.33,12.45,12.2661,12.37,242979,12.33,12.45,12.2661,12.37,242979,0.0,1.0
2021-08-26,12.32,12.5,12.19,12.31,334348,12.32,12.5,12.19,12.31,334348,0.0,1.0
2021-08-27,12.88,12.94,12.325,12.38,306805,12.88,12.94,12.325,12.38,306805,0.0,1.0
2021-08-30,13.22,13.36,12.77,12.9,553886,13.22,13.36,12.77,12.9,553886,0.0,1.0
2021-08-31,13.01,13.215,12.89,13.215,323141,13.01,13.215,12.89,13.215,323141,0.0,1.0
2021-09-01,13.07,13.22,12.68,12.93,235477,13.07,13.22,12.68,12.93,235477,0.0,1.0
2021-09-02,13.37,13.48,13.0177,13.07,377698,13.37,13.48,13.0177,13.07,377698,0.0,1.0
2021-09-03,13.29,13.41,13.17,13.35,246864,13.29,13.41,13.17,13.35,246864,0.0,1.0
2021-09-07,12.84,13.36,12.81,13.24,345186,12.84,13.36,12.81,13.24,345186,0.0,1.0
2021-09-08,12.75,12.81,12.57,12.81,206965,12.75,12.81,12.57,12.81,206965,0.0,1.0
2021-09-09,12.64,12.92,12.64,12.77,190913,12.64,12.92,12.64,12.77,190913,0.0,1.0
2021-09-10,12.41,12.74,12.4,12.67,231507,12.41,12.74,12.4,12.67,231507,0.0,1.0
2021-09-13,12.3,12.55,12.29,12.49,153890,12.3,12.55,12.29,12.49,153890,0.0,1.0
2021-09-14,12.0,12.44,11.97,12.44,180871,12.0,12.44,11.97,12.44,180871,0.0,1.0
2021-09-15,12.24,12.27,11.95,12.0,222921,12.24,12.27,11.95,12.0,222921,0.0,1.0
2021-09-16,12.09,12.25,11.92,12.25,188147,12.09,12.25,11.92,12.25,188147,0.0,1.0
2021-09-17,11.84,12.13,11.68,12.13,470878,11.84,12.13,11.68,12.13,470878,0.0,1.0
2021-09-20,11.5,11.58,11.335,11.53,212438,11.5,11.58,11.335,11.53,212438,0.0,1.0
2021-09-21,11.41,11.58,11.33,11.56,268628,11.41,11.58,11.33,11.56,268628,0.0,1.0
2021-09-22,11.56,11.81,11.46,11.46,194787,11.56,11.81,11.46,11.46,194787,0.0,1.0
2021-09-23,11.89,11.93,11.64,11.71,199168,11.89,11.93,11.64,11.71,199168,0.0,1.0
2021-09-24,11.79,11.91,11.68,11.77,126320,11.79,11.91,11.68,11.77,126320,0.0,1.0
2021-09-27,12.1,12.25,11.7589,11.79,166914,12.1,12.25,11.7589,11.79,166914,0.0,1.0
2021-09-28,11.94,12.09,11.89,12.0,123298,11.94,12.09,11.89,12.0,123298,0.0,1.0
2021-09-29,12.07,12.09,11.76,11.89,187779,12.07,12.09,11.76,11.89,187779,0.0,1.0
2021-09-30,11.66,12.2,11.66,12.2,227430,11.66,12.2,11.66,12.2,227430,0.0,1.0
2021-10-01,11.96,12.08,11.61,11.69,198579,11.96,12.08,11.61,11.69,198579,0.0,1.0
2021-10-04,11.75,12.07,11.72,11.86,126762,11.75,12.07,11.72,11.86,126762,0.0,1.0
2021-10-05,11.73,11.95,11.64,11.75,171810,11.73,11.95,11.64,11.75,171810,0.0,1.0
2021-10-06,11.54,11.66,11.35,11.6,133326,11.54,11.66,11.35,11.6,133326,0.0,1.0
2021-10-07,11.65,11.69,11.59,11.65,179514,11.65,11.69,11.59,11.65,179514,0.0,1.0
2021-10-08,11.56,11.7,11.54,11.6,136913,11.56,11.7,11.54,11.6,136913,0.0,1.0
2021-10-11,11.41,11.69,11.41,11.56,124349,11.41,11.69,11.41,11.56,124349,0.0,1.0
2021-10-12,11.4,11.49,11.34,11.43,111146,11.4,11.49,11.34,11.43,111146,0.0,1.0
2021-10-13,11.52,11.53,11.27,11.47,121651,11.52,11.53,11.27,11.47,121651,0.0,1.0
2021-10-14,11.85,11.92,11.65,11.7,142819,11.85,11.92,11.65,11.7,142819,0.0,1.0
2021-10-15,11.67,12.2,11.65,12.2,195540,11.67,12.2,11.65,12.2,195540,0.0,1.0
2021-10-18,11.55,11.7,11.49,11.63,95321,11.55,11.7,11.49,11.63,95321,0.0,1.0
2021-10-19,11.38,11.55,11.35,11.55,154670,11.38,11.55,11.35,11.55,154670,0.0,1.0
2021-10-20,11.44,11.45,11.31,11.44,136777,11.44,11.45,11.31,11.44,136777,0.0,1.0
2021-10-21,11.29,11.44,11.28,11.44,216673,11.29,11.44,11.28,11.44,216673,0.0,1.0
2021-10-22,11.36,11.5,11.3,11.36,178826,11.36,11.5,11.3,11.36,178826,0.0,1.0
2021-10-25,11.45,11.61,11.33,11.4,317087,11.45,11.61,11.33,11.4,317087,0.0,1.0
2021-10-26,11.53,11.62,11.37,11.46,221072,11.53,11.62,11.37,11.46,221072,0.0,1.0
2021-10-27,11.3,11.5,11.24,11.5,230183,11.3,11.5,11.24,11.5,230183,0.0,1.0
2021-10-28,11.78,11.83,11.35,11.35,213712,11.78,11.83,11.35,11.35,213712,0.0,1.0
2021-10-29,11.68,11.81,11.58,11.79,235890,11.68,11.81,11.58,11.79,235890,0.0,1.0
2021-11-01,11.78,11.91,11.66,11.66,244396,11.78,11.91,11.66,11.66,244396,0.0,1.0
2021-11-02,11.83,11.97,11.65,11.8,208272,11.83,11.97,11.65,11.8,208272,0.0,1.0
2021-11-03,11.91,12.02,11.715,11.79,265806,11.91,12.02,11.715,11.79,265806,0.0,1.0
2021-11-04,11.89,11.92,11.68,11.88,286536,11.89,11.92,11.68,11.88,286536,0.0,1.0
2021-11-05,12.22,12.38,11.9139,12.02,271025,12.22,12.38,11.9139,12.02,271025,0.0,1.0
2021-11-08,12.33,12.46,12.26,12.35,164538,12.33,12.46,12.26,12.35,164538,0.0,1.0
2021-11-09,13.19,13.79,12.89,13.39,385797,13.19,13.79,12.89,13.39,385797,0.0,1.0
2021-11-10,12.77,13.2,12.75,12.95,207101,12.77,13.2,12.75,12.95,207101,0.0,1.0
2021-11-11,12.75,12.855,12.61,12.77,303230,12.75,12.855,12.61,12.77,303230,0.0,1.0
2021-11-12,12.96,13.0,12.79,12.79,244289,12.96,13.0,12.79,12.79,244289,0.0,1.0
2021-11-15,12.85,12.94,12.75,12.93,170903,12.85,12.94,12.75,12.93,170903,0.0,1.0
2021-11-16,12.72,12.77,12.58,12.75,254080,12.72,12.77,12.58,12.75,254080,0.0,1.0
2021-11-17,10.73,11.83,10.55,11.29,1184966,10.73,11.83,10.55,11.29,1184966,0.0,1.0
2021-11-18,10.67,10.7852,10.225,10.61,1148033,10.67,10.7852,10.225,10.61,1148033,0.0,1.0
2021-11-19,9.71,9.89,9.12,9.48,5370106,9.71,9.89,9.12,9.48,5370106,0.0,1.0
2021-11-22,9.94,10.12,9.52,9.77,1254736,9.94,10.12,9.52,9.77,1254736,0.0,1.0
2021-11-23,9.93,10.32,9.91,9.91,938604,9.93,10.32,9.91,9.91,938604,0.0,1.0
2021-11-24,9.88,10.03,9.73,9.92,793192,9.88,10.03,9.73,9.92,793192,0.0,1.0
2021-11-26,9.79,9.88,9.47,9.5,481191,9.79,9.88,9.47,9.5,481191,0.0,1.0
2021-11-29,9.77,9.84,9.58,9.73,689976,9.77,9.84,9.58,9.73,689976,0.0,1.0
2021-11-30,9.57,9.69,9.48,9.6,699490,9.57,9.69,9.48,9.6,699490,0.0,1.0
2021-12-01,9.56,9.93,9.54,9.87,626924,9.56,9.93,9.54,9.87,626924,0.0,1.0
2021-12-02,9.85,9.91,9.55,9.61,857062,9.85,9.91,9.55,9.61,857062,0.0,1.0
2021-12-03,9.68,9.85,9.51,9.82,890472,9.68,9.85,9.51,9.82,890472,0.0,1.0
2021-12-06,9.88,10.06,9.74,9.83,653912,9.88,10.06,9.74,9.83,653912,0.0,1.0
2021-12-07,9.55,10.16,9.505,10.03,549379,9.55,10.16,9.505,10.03,549379,0.0,1.0
2021-12-08,9.57,9.69,9.49,9.56,329733,9.57,9.69,9.49,9.56,329733,0.0,1.0
2021-12-09,9.61,9.63,9.38,9.45,398685,9.61,9.63,9.38,9.45,398685,0.0,1.0
2021-12-10,9.81,9.81,9.59,9.7,342059,9.81,9.81,9.59,9.7,342059,0.0,1.0
2021-12-13,9.8,9.97,9.58,9.71,591218,9.8,9.97,9.58,9.71,591218,0.0,1.0
2021-12-14,9.66,9.9311,9.62,9.77,442157,9.66,9.9311,9.62,9.77,442157,0.0,1.0
2021-12-15,10.0,10.07,9.54,9.58,557825,10.0,10.07,9.54,9.58,557825,0.0,1.0
2021-12-16,9.74,10.18,9.675,10.07,514863,9.74,10.18,9.675,10.07,514863,0.0,1.0
2021-12-17,9.97,10.0,9.595,9.63,765164,9.97,10.0,9.595,9.63,765164,0.0,1.0
2021-12-20,9.78,9.88,9.55,9.79,1164901,9.78,9.88,9.55,9.79,1164901,0.0,1.0
2021-12-21,10.02,10.02,9.77,9.77,500736,10.02,10.02,9.77,9.77,500736,0.0,1.0
2021-12-22,10.04,10.18,9.95,10.06,314957,10.04,10.18,9.95,10.06,314957,0.0,1.0
2021-12-23,10.22,10.24,10.01,10.13,484812,10.22,10.24,10.01,10.13,484812,0.0,1.0
2021-12-27,10.27,10.4,10.16,10.27,332865,10.27,10.4,10.16,10.27,332865,0.0,1.0
2021-12-28,10.35,10.57,10.3,10.3,243103,10.35,10.57,10.3,10.3,243103,0.0,1.0
2021-12-29,10.23,10.35,10.21,10.27,207704,10.23,10.35,10.21,10.27,207704,0.0,1.0
2021-12-30,10.35,10.44,10.16,10.27,240858,10.35,10.44,10.16,10.27,240858,0.0,1.0
2021-12-31,10.24,10.36,10.22,10.34,134236,10.24,10.36,10.22,10.34,134236,0.0,1.0
2022-01-03,10.2,10.39,10.15,10.24,249539,10.2,10.39,10.15,10.24,249539,0.0,1.0
2022-01-04,10.35,10.445,10.1,10.1,270444,10.35,10.445,10.1,10.1,270444,0.0,1.0
2022-01-05,10.12,10.48,10.09,10.35,311145,10.12,10.48,10.09,10.35,311145,0.0,1.0
2022-01-06,9.92,10.2,9.88,10.09,225683,9.92,10.2,9.88,10.09,225683,0.0,1.0
2022-01-07,10.11,10.11,9.85,9.86,349120,10.11,10.11,9.85,9.86,349120,0.0,1.0
2022-01-10,9.9,10.07,9.81,9.95,463377,9.9,10.07,9.81,9.95,463377,0.0,1.0
2022-01-11,10.17,10.18,9.83,9.86,348926,10.17,10.18,9.83,9.86,348926,0.0,1.0
2022-01-12,10.23,10.3,10.01,10.3,378510,10.23,10.3,10.01,10.3,378510,0.0,1.0
2022-01-13,10.35,10.42,10.19,10.23,308835,10.35,10.42,10.19,10.23,308835,0.0,1.0
2022-01-14,10.41,10.44,10.14,10.18,220035,10.41,10.44,10.14,10.18,220035,0.0,1.0
2022-01-18,10.12,10.4,10.1,10.4,272665,10.12,10.4,10.1,10.4,272665,0.0,1.0
2022-01-19,10.28,10.32,10.055,10.19,204403,10.28,10.32,10.055,10.19,204403,0.0,1.0
2022-01-20,10.07,10.6,10.03,10.3,270784,10.07,10.6,10.03,10.3,270784,0.0,1.0
2022-01-21,9.88,10.21,9.88,10.02,344994,9.88,10.21,9.88,10.02,344994,0.0,1.0
2022-01-24,9.84,9.87,9.59,9.72,393610,9.84,9.87,9.59,9.72,393610,0.0,1.0
2022-01-25,9.62,9.75,9.39,9.71,356614,9.62,9.75,9.39,9.71,356614,0.0,1.0
2022-01-26,9.42,9.86,9.34,9.7,176881,9.42,9.86,9.34,9.7,176881,0.0,1.0
2022-01-27,9.39,9.695,9.29,9.53,238971,9.39,9.695,9.29,9.53,238971,0.0,1.0
2022-01-28,10.35,10.3999,9.6,9.67,1377218,10.35,10.3999,9.6,9.67,1377218,0.0,1.0
2022-01-31,10.23,10.38,10.06,10.19,501702,10.23,10.38,10.06,10.19,501702,0.0,1.0
2022-02-01,10.3,10.31,10.09,10.1,271106,10.3,10.31,10.09,10.1,271106,0.0,1.0
2022-02-02,10.29,10.33,10.07,10.32,409387,10.29,10.33,10.07,10.32,409387,0.0,1.0
2022-02-03,9.77,10.27,9.745,10.17,894695,9.77,10.27,9.745,10.17,894695,0.0,1.0
2022-02-04,9.69,9.83,9.51,9.64,530827,9.69,9.83,9.51,9.64,530827,0.0,1.0
2022-02-07,9.64,9.77,9.5,9.63,650384,9.64,9.77,9.5,9.63,650384,0.0,1.0
2022-02-08,9.78,9.8,9.54,9.68,1042872,9.78,9.8,9.54,9.68,1042872,0.0,1.0
2022-02-09,9.66,10.03,9.625,9.94,510982,9.66,10.03,9.625,9.94,510982,0.0,1.0
2022-02-10,9.59,9.81,9.48,9.49,880476,9.59,9.81,9.48,9.49,880476,0.0,1.0
2022-02-11,9.75,9.84,9.5309,9.57,454752,9.75,9.84,9.5309,9.57,454752,0.0,1.0
2022-02-14,9.97,10.03,9.72,9.72,277253,9.97,10.03,9.72,9.72,277253,0.0,1.0
2022-02-15,10.4,10.425,10.11,10.11,240943,10.4,10.425,10.11,10.11,240943,0.0,1.0
2022-02-16,10.6,10.66,10.4,10.4,191035,10.6,10.66,10.4,10.4,191035,0.0,1.0
2022-02-17,10.45,10.55,10.371,10.43,319657,10.45,10.55,10.371,10.43,319657,0.0,1.0
2022-02-18,10.36,10.45,10.21,10.41,326021,10.36,10.45,10.21,10.41,326021,0.0,1.0
2022-02-22,10.08,10.35,10.045,10.35,317620,10.08,10.35,10.045,10.35,317620,0.0,1.0
2022-02-23,10.15,10.37,10.12,10.15,323435,10.15,10.37,10.12,10.15,323435,0.0,1.0
2022-02-24,9.99,10.06,9.73,9.95,338375,9.99,10.06,9.73,9.95,338375,0.0,1.0
2022-02-25,10.4,10.55,10.2,10.5,639469,10.4,10.55,10.2,10.5,639469,0.0,1.0
2022-02-28,10.93,10.97,10.28,10.33,700008,10.93,10.97,10.28,10.33,700008,0.0,1.0
2022-03-01,10.68,11.32,10.6,11.1,496061,10.68,11.32,10.6,11.1,496061,0.0,1.0
2022-03-02,11.02,11.05,10.7,10.7,542585,11.02,11.05,10.7,10.7,542585,0.0,1.0
2022-03-03,10.76,11.11,10.72,11.0,412630,10.76,11.11,10.72,11.0,412630,0.0,1.0
2022-03-04,10.67,10.709,10.53,10.64,368621,10.67,10.709,10.53,10.64,368621,0.0,1.0
2022-03-07,10.25,10.77,10.14,10.76,381723,10.25,10.77,10.14,10.76,381723,0.0,1.0
2022-03-08,10.33,10.57,10.21,10.35,327706,10.33,10.57,10.21,10.35,327706,0.0,1.0
2022-03-09,10.76,10.8,10.4,10.46,522746,10.76,10.8,10.4,10.46,522746,0.0,1.0
2022-03-10,10.82,10.86,10.52,10.57,527339,10.82,10.86,10.52,10.57,527339,0.0,1.0
2022-03-11,10.78,11.09,10.745,10.91,340261,10.78,11.09,10.745,10.91,340261,0.0,1.0
2022-03-14,10.77,10.92,10.67,10.85,384925,10.77,10.92,10.67,10.85,384925,0.0,1.0
2022-03-15,10.85,10.91,10.72,10.8,257670,10.85,10.91,10.72,10.8,257670,0.0,1.0
2022-03-16,11.14,11.14,10.73,10.89,621302,11.14,11.14,10.73,10.89,621302,0.0,1.0
2022-03-17,11.74,11.74,11.07,11.07,845267,11.74,11.74,11.07,11.07,845267,0.0,1.0
2022-03-18,11.04,11.73,11.01,11.73,1616853,11.04,11.73,11.01,11.73,1616853,0.0,1.0
2022-03-21,11.49,11.59,10.93,10.97,530471,11.49,11.59,10.93,10.97,530471,0.0,1.0
2022-03-22,11.72,11.74,11.51,11.58,469298,11.72,11.74,11.51,11.58,469298,0.0,1.0
2022-03-23,11.76,11.85,11.66,11.81,376304,11.76,11.85,11.66,11.81,376304,0.0,1.0
2022-03-24,11.96,11.96,11.73,11.81,334644,11.96,11.96,11.73,11.81,334644,0.0,1.0
2022-03-25,11.97,11.98,11.74,11.94,443247,11.97,11.98,11.74,11.94,443247,0.0,1.0
2022-03-28,11.91,11.99,11.595,11.92,465304,11.91,11.99,11.595,11.92,465304,0.0,1.0
2022-03-29,11.81,12.05,11.72,11.99,183090,11.81,12.05,11.72,11.99,183090,0.0,1.0
2022-03-30,11.68,11.91,11.68,11.76,162156,11.68,11.91,11.68,11.76,162156,0.0,1.0
2022-03-31,11.56,11.77,11.53,11.59,183929,11.56,11.77,11.53,11.59,183929,0.0,1.0
2022-04-01,11.77,11.82,11.55,11.55,990178,11.77,11.82,11.55,11.55,990178,0.0,1.0
2022-04-04,11.77,11.82,11.56,11.78,267843,11.77,11.82,11.56,11.78,267843,0.0,1.0
2022-04-05,11.5,11.91,11.46,11.75,221800,11.5,11.91,11.46,11.75,221800,0.0,1.0
2022-04-06,11.25,11.41,11.15,11.39,368175,11.25,11.41,11.15,11.39,368175,0.0,1.0
2022-04-07,11.3,11.32,11.04,11.32,439468,11.3,11.32,11.04,11.32,439468,0.0,1.0
2022-04-08,11.18,11.46,11.16,11.35,162292,11.18,11.46,11.16,11.35,162292,0.0,1.0
2022-04-11,11.15,11.23,11.01,11.03,153599,11.15,11.23,11.01,11.03,153599,0.0,1.0
2022-04-12,11.2,11.37,11.13,11.21,195225,11.2,11.37,11.13,11.21,195225,0.0,1.0
2022-04-13,11.48,11.56,11.19,11.19,214541,11.48,11.56,11.19,11.19,214541,0.0,1.0
2022-04-14,11.41,11.59,11.4,11.56,144181,11.41,11.59,11.4,11.56,144181,0.0,1.0
2022-04-18,11.32,11.49,11.24,11.36,171621,11.32,11.49,11.24,11.36,171621,0.0,1.0
2022-04-19,11.32,11.47,11.295,11.35,269300,11.32,11.47,11.295,11.35,269300,0.0,1.0
2022-04-20,11.54,11.59,11.31,11.38,308492,11.54,11.59,11.31,11.38,308492,0.0,1.0
2022-04-21,11.29,11.66,11.215,11.49,203314,11.29,11.66,11.215,11.49,203314,0.0,1.0
2022-04-22,11.07,11.21,11.05,11.2,189902,11.07,11.21,11.05,11.2,189902,0.0,1.0
2022-04-25,11.12,11.12,10.79,10.96,263702,11.12,11.12,10.79,10.96,263702,0.0,1.0
2022-04-26,11.22,11.25,10.995,11.14,282281,11.22,11.25,10.995,11.14,282281,0.0,1.0
2022-04-27,11.2,11.34,11.13,11.2,213837,11.2,11.34,11.13,11.2,213837,0.0,1.0
2022-04-28,11.44,11.52,11.03,11.3,289160,11.44,11.52,11.03,11.3,289160,0.0,1.0
2022-04-29,10.06,11.43,9.995,11.43,1400057,10.06,11.43,9.995,11.43,1400057,0.0,1.0
2022-05-02,10.07,10.29,9.805,9.99,721658,10.07,10.29,9.805,9.99,721658,0.0,1.0
2022-05-03,9.72,10.07,9.65,10.05,747176,9.72,10.07,9.65,10.05,747176,0.0,1.0
2022-05-04,10.01,10.03,9.73,9.74,603249,10.01,10.03,9.73,9.74,603249,0.0,1.0
2022-05-05,9.91,9.975,9.68,9.94,477556,9.91,9.975,9.68,9.94,477556,0.0,1.0
2022-05-06,9.68,9.87,9.59,9.84,305402,9.68,9.87,9.59,9.84,305402,0.0,1.0
2022-05-09,9.35,9.69,9.325,9.51,336959,9.35,9.69,9.325,9.51,336959,0.0,1.0
2022-05-10,9.67,9.91,9.47,9.69,390964,9.67,9.91,9.47,9.69,390964,0.0,1.0
2022-05-11,9.86,9.955,9.61,9.69,500733,9.86,9.955,9.61,9.69,500733,0.0,1.0
2022-05-12,9.65,9.9,9.51,9.86,323566,9.65,9.9,9.51,9.86,323566,0.0,1.0
2022-05-13,9.74,9.99,9.69,9.82,556095,9.74,9.99,9.69,9.82,556095,0.0,1.0
2022-05-16,9.79,9.885,9.7,9.7,214823,9.79,9.885,9.7,9.7,214823,0.0,1.0
2022-05-17,9.86,9.99,9.735,9.95,708455,9.86,9.99,9.735,9.95,708455,0.0,1.0
2022-05-18,9.98,10.37,9.87,9.96,606130,9.98,10.37,9.87,9.96,606130,0.0,1.0
2022-05-19,10.05,10.21,9.84,9.9,509917,10.05,10.21,9.84,9.9,509917,0.0,1.0
2022-05-20,9.97,10.32,9.82,10.19,392510,9.97,10.32,9.82,10.19,392510,0.0,1.0
2022-05-23,10.18,10.27,9.96,10.11,365563,10.18,10.27,9.96,10.11,365563,0.0,1.0
2022-05-24,10.18,10.29,9.955,10.25,322774,10.18,10.29,9.955,10.25,322774,0.0,1.0
2022-05-25,10.1,10.22,10.03,10.13,243212,10.1,10.22,10.03,10.13,243212,0.0,1.0
2022-05-26,10.21,10.367,10.16,10.16,189726,10.21,10.367,10.16,10.16,189726,0.0,1.0
2022-05-27,10.36,10.4,10.25,10.28,213480,10.36,10.4,10.25,10.28,213480,0.0,1.0
2022-05-31,10.27,10.31,10.145,10.28,1035062,10.27,10.31,10.145,10.28,1035062,0.0,1.0
2022-06-01,10.2,10.33,10.096,10.25,293989,10.2,10.33,10.096,10.25,293989,0.0,1.0
2022-06-02,10.47,10.47,10.21,10.29,246291,10.47,10.47,10.21,10.29,246291,0.0,1.0
2022-06-03,10.33,10.35,10.07,10.33,324416,10.33,10.35,10.07,10.33,324416,0.0,1.0
2022-06-06,10.61,10.66,10.42,10.53,331602,10.61,10.66,10.42,10.53,331602,0.0,1.0
2022-06-07,10.83,10.865,10.56,10.58,385305,10.83,10.865,10.56,10.58,385305,0.0,1.0
2022-06-08,10.67,10.85,10.575,10.85,200416,10.67,10.85,10.575,10.85,200416,0.0,1.0
2022-06-09,10.48,10.64,10.43,10.64,243242,10.48,10.64,10.43,10.64,243242,0.0,1.0
2022-06-10,9.75,10.25,9.75,10.25,214056,9.75,10.25,9.75,10.25,214056,0.0,1.0
2022-06-13,9.48,9.545,9.21,9.51,385411,9.48,9.545,9.21,9.51,385411,0.0,1.0
2022-06-14,9.36,9.45,9.17,9.45,253201,9.36,9.45,9.17,9.45,253201,0.0,1.0
2022-06-15,9.46,9.505,9.31,9.49,241905,9.46,9.505,9.31,9.49,241905,0.0,1.0
2022-06-16,9.43,9.46,9.13,9.17,536647,9.43,9.46,9.13,9.17,536647,0.0,1.0
2022-06-17,9.55,9.59,9.29,9.52,734467,9.55,9.59,9.29,9.52,734467,0.0,1.0
2022-06-21,9.58,9.91,9.58,9.74,506318,9.58,9.91,9.58,9.74,506318,0.0,1.0
2022-06-22,10.06,10.125,9.52,9.52,401182,10.06,10.125,9.52,9.52,401182,0.0,1.0
2022-06-23,9.67,10.2,9.66,10.01,526754,9.67,10.2,9.66,10.01,526754,0.0,1.0
2022-06-24,9.97,10.475,9.7,9.7,2000394,9.97,10.475,9.7,9.7,2000394,0.0,1.0
2022-06-27,10.16,10.31,9.98,10.04,583487,10.16,10.31,9.98,10.04,583487,0.0,1.0
2022-06-28,10.08,10.32,9.955,10.2,586222,10.08,10.32,9.955,10.2,586222,0.0,1.0
2022-06-29,9.87,10.25,9.86,10.16,385707,9.87,10.25,9.86,10.16,385707,0.0,1.0
2022-06-30,9.85,9.895,9.67,9.7,344169,9.85,9.895,9.67,9.7,344169,0.0,1.0
2022-07-01,9.95,10.15,9.79,9.79,349061,9.95,10.15,9.79,9.79,349061,0.0,1.0
2022-07-05,9.69,9.86,9.6,9.75,440640,9.69,9.86,9.6,9.75,440640,0.0,1.0
2022-07-06,9.56,9.83,9.47,9.61,612306,9.56,9.83,9.47,9.61,612306,0.0,1.0
2022-07-07,9.71,9.95,9.63,9.63,514804,9.71,9.95,9.63,9.63,514804,0.0,1.0
2022-07-08,9.73,9.88,9.595,9.76,598295,9.73,9.88,9.595,9.76,598295,0.0,1.0
2022-07-11,9.55,9.685,9.505,9.61,290690,9.55,9.685,9.505,9.61,290690,0.0,1.0
2022-07-12,9.47,9.7503,9.41,9.47,426969,9.47,9.7503,9.41,9.47,426969,0.0,1.0
2022-07-13,9.49,9.635,9.32,9.38,353280,9.49,9.635,9.32,9.38,353280,0.0,1.0
2022-07-14,9.37,9.49,9.235,9.31,340251,9.37,9.49,9.235,9.31,340251,0.0,1.0
2022-07-15,9.94,9.975,9.56,9.59,385500,9.94,9.975,9.56,9.59,385500,0.0,1.0
2022-07-18,10.08,10.32,10.02,10.1,370797,10.08,10.32,10.02,10.1,370797,0.0,1.0
2022-07-19,10.49,10.65,10.18,10.18,506936,10.49,10.65,10.18,10.18,506936,0.0,1.0
2022-07-20,10.23,10.42,10.06,10.38,254522,10.23,10.42,10.06,10.38,254522,0.0,1.0
2022-07-21,10.11,10.22,9.94,10.01,200353,10.11,10.22,9.94,10.01,200353,0.0,1.0
2022-07-22,10.1,10.2,10.0,10.15,245917,10.1,10.2,10.0,10.15,245917,0.0,1.0
2022-07-25,10.22,10.24,10.05,10.12,289782,10.22,10.24,10.05,10.12,289782,0.0,1.0
2022-07-26,10.14,10.26,10.09,10.12,266166,10.14,10.26,10.09,10.12,266166,0.0,1.0
2022-07-27,10.19,10.23,10.0,10.11,225086,10.19,10.23,10.0,10.11,225086,0.0,1.0
2022-07-28,10.25,10.27,10.13,10.25,262264,10.25,10.27,10.13,10.25,262264,0.0,1.0
2022-07-29,10.23,10.83,10.19,10.42,354809,10.23,10.83,10.19,10.42,354809,0.0,1.0
2022-08-01,10.78,10.83,10.17,10.24,448839,10.78,10.83,10.17,10.24,448839,0.0,1.0
2022-08-02,10.57,10.98,10.535,10.82,342232,10.57,10.98,10.535,10.82,342232,0.0,1.0
2022-08-03,10.71,10.78,10.52,10.69,376318,10.71,10.78,10.52,10.69,376318,0.0,1.0
2022-08-04,8.83,9.19,8.65,9.03,5675287,8.83,9.19,8.65,9.03,5675287,0.0,1.0
2022-08-05,8.91,9.02,8.785,8.86,1181022,8.91,9.02,8.785,8.86,1181022,0.0,1.0
2022-08-08,8.93,9.15,8.93,9.04,1082251,8.93,9.15,8.93,9.04,1082251,0.0,1.0
2022-08-09,9.18,9.255,9.05,9.19,1312547,9.18,9.255,9.05,9.19,1312547,0.0,1.0
2022-08-10,9.38,9.45,9.22,9.28,700061,9.38,9.45,9.22,9.28,700061,0.0,1.0
2022-08-11,9.47,9.56,9.28,9.44,610380,9.47,9.56,9.28,9.44,610380,0.0,1.0
2022-08-12,9.85,9.86,9.37,9.53,914198,9.85,9.86,9.37,9.53,914198,0.0,1.0
2022-08-15,10.0,10.045,9.73,9.77,1046672,10.0,10.045,9.73,9.77,1046672,0.0,1.0
2022-08-16,10.1,10.12,9.86,9.94,551795,10.1,10.12,9.86,9.94,551795,0.0,1.0
2022-08-17,10.09,10.1,9.84,9.98,439528,10.09,10.1,9.84,9.98,439528,0.0,1.0
2022-08-18,10.15,10.23,10.05,10.12,288422,10.15,10.23,10.05,10.12,288422,0.0,1.0
2022-08-19,9.9,10.1,9.82,10.09,469164,9.9,10.1,9.82,10.09,469164,0.0,1.0
2022-08-22,9.58,9.78,9.57,9.76,366658,9.58,9.78,9.57,9.76,366658,0.0,1.0
2022-08-23,9.55,9.65,9.52,9.53,397703,9.55,9.65,9.52,9.53,397703,0.0,1.0
2022-08-24,9.55,9.57,9.375,9.51,421458,9.55,9.57,9.375,9.51,421458,0.0,1.0
2022-08-25,9.84,9.87,9.58,9.59,297365,9.84,9.87,9.58,9.59,297365,0.0,1.0
2022-08-26,9.78,9.97,9.74,9.9,448197,9.78,9.97,9.74,9.9,448197,0.0,1.0
2022-08-29,9.7,9.75,9.54,9.66,386787,9.7,9.75,9.54,9.66,386787,0.0,1.0
2022-08-30,9.47,9.71,9.4,9.63,339371,9.47,9.71,9.4,9.63,339371,0.0,1.0
2022-08-31,9.24,9.46,9.23,9.37,417189,9.24,9.46,9.23,9.37,417189,0.0,1.0
2022-09-01,9.01,9.2,8.9,9.2,379916,9.01,9.2,8.9,9.2,379916,0.0,1.0
2022-09-02,9.0,9.255,8.94,9.17,316080,9.0,9.255,8.94,9.17,316080,0.0,1.0
2022-09-06,9.08,9.25,9.03,9.19,547347,9.08,9.25,9.03,9.19,547347,0.0,1.0
2022-09-07,9.41,9.43,8.97,8.97,427525,9.41,9.43,8.97,8.97,427525,0.0,1.0
2022-09-08,9.24,9.355,9.155,9.3,492154,9.24,9.355,9.155,9.3,492154,0.0,1.0
2022-09-09,9.46,9.47,9.32,9.32,279753,9.46,9.47,9.32,9.32,279753,0.0,1.0
2022-09-12,9.52,9.69,9.465,9.56,334391,9.52,9.69,9.465,9.56,334391,0.0,1.0
2022-09-13,9.04,9.34,9.02,9.28,423446,9.04,9.34,9.02,9.28,423446,0.0,1.0
2022-09-14,8.94,9.08,8.92,9.03,542336,8.94,9.08,8.92,9.03,542336,0.0,1.0
2022-09-15,8.7,8.95,8.67,8.88,670795,8.7,8.95,8.67,8.88,670795,0.0,1.0
2022-09-16,8.42,8.635,8.3209,8.59,2815169,8.42,8.635,8.3209,8.59,2815169,0.0,1.0
2022-09-19,8.95,9.0,8.425,8.45,789172,8.95,9.0,8.425,8.45,789172,0.0,1.0
2022-09-20,8.73,8.84,8.575,8.63,671093,8.73,8.84,8.575,8.63,671093,0.0,1.0
2022-09-21,8.71,8.94,8.69,8.77,400250,8.71,8.94,8.69,8.77,400250,0.0,1.0
2022-09-22,8.61,8.71,8.56,8.63,365742,8.61,8.71,8.56,8.63,365742,0.0,1.0
2022-09-23,8.8,8.81,8.24,8.46,1243703,8.8,8.81,8.24,8.46,1243703,0.0,1.0
2022-09-26,8.62,9.095,8.5,8.77,1105255,8.62,9.095,8.5,8.77,1105255,0.0,1.0
2022-09-27,8.62,8.78,8.5,8.74,863681,8.62,8.78,8.5,8.74,863681,0.0,1.0
2022-09-28,8.66,8.77,8.58,8.68,561553,8.66,8.77,8.58,8.68,561553,0.0,1.0
2022-09-29,8.46,8.61,8.39,8.61,338571,8.46,8.61,8.39,8.61,338571,0.0,1.0
2022-09-30,8.44,8.675,8.44,8.45,348762,8.44,8.675,8.44,8.45,348762,0.0,1.0
2022-10-03,8.81,8.87,8.5,8.5,342660,8.81,8.87,8.5,8.5,342660,0.0,1.0
2022-10-04,9.07,9.08,8.885,8.9,443038,9.07,9.08,8.885,8.9,443038,0.0,1.0
2022-10-05,9.04,9.12,8.76,8.88,553020,9.04,9.12,8.76,8.88,553020,0.0,1.0
2022-10-06,8.97,9.08,8.925,8.97,316273,8.97,9.08,8.925,8.97,316273,0.0,1.0
2022-10-07,8.64,8.86,8.575,8.86,493503,8.64,8.86,8.575,8.86,493503,0.0,1.0
2022-10-10,8.75,8.8,8.62,8.63,342154,8.75,8.8,8.62,8.63,342154,0.0,1.0
2022-10-11,8.86,8.91,8.715,8.78,471410,8.86,8.91,8.715,8.78,471410,0.0,1.0
2022-10-12,8.59,8.86,8.585,8.86,348016,8.59,8.86,8.585,8.86,348016,0.0,1.0
2022-10-13,8.75,8.82,8.33,8.4,407691,8.75,8.82,8.33,8.4,407691,0.0,1.0
2022-10-14,8.87,9.08,8.84,8.85,616850,8.87,9.08,8.84,8.85,616850,0.0,1.0
2022-10-17,9.3,9.46,9.06,9.08,780698,9.3,9.46,9.06,9.08,780698,0.0,1.0
2022-10-18,9.58,9.79,9.32,9.47,465361,9.58,9.79,9.32,9.47,465361,0.0,1.0
2022-10-19,9.36,9.61,9.345,9.48,393961,9.36,9.61,9.345,9.48,393961,0.0,1.0
2022-10-20,9.3,9.58,9.165,9.42,281798,9.3,9.58,9.165,9.42,281798,0.0,1.0
2022-10-21,9.67,9.72,9.29,9.39,377189,9.67,9.72,9.29,9.39,377189,0.0,1.0
2022-10-24,9.79,9.835,9.63,9.78,231138,9.79,9.835,9.63,9.78,231138,0.0,1.0
2022-10-25,9.91,9.985,9.8,9.83,312249,9.91,9.985,9.8,9.83,312249,0.0,1.0
2022-10-26,9.9,10.05,9.41,9.97,481495,9.9,10.05,9.41,9.97,481495,0.0,1.0
2022-10-27,9.86,10.01,9.795,9.95,228314,9.86,10.01,9.795,9.95,228314,0.0,1.0
2022-10-28,10.05,10.1,9.84,9.86,261756,10.05,10.1,9.84,9.86,261756,0.0,1.0
2022-10-31,9.95,10.03,9.84,10.03,360677,9.95,10.03,9.84,10.03,360677,0.0,1.0
2022-11-01,9.6,9.94,9.36,9.61,727031,9.6,9.94,9.36,9.61,727031,0.0,1.0
2022-11-02,9.42,9.72,9.39,9.65,690770,9.42,9.72,9.39,9.65,690770,0.0,1.0
2022-11-03,9.3,9.37,9.22,9.35,449306,9.3,9.37,9.22,9.35,449306,0.0,1.0
2022-11-04,9.67,9.69,9.415,9.49,355258,9.67,9.69,9.415,9.49,355258,0.0,1.0
2022-11-07,9.63,9.75,9.535,9.69,337555,9.63,9.75,9.535,9.69,337555,0.0,1.0
2022-11-08,9.75,9.98,9.67,9.73,279523,9.75,9.98,9.67,9.73,279523,0.0,1.0
2022-11-09,9.56,9.71,9.52,9.7,214337,9.56,9.71,9.52,9.7,214337,0.0,1.0
2022-11-10,10.07,10.165,9.865,9.96,366411,10.07,10.165,9.865,9.96,366411,0.0,1.0
2022-11-11,9.96,10.26,9.94,10.14,361973,9.96,10.26,9.94,10.14,361973,0.0,1.0
2022-11-14,9.8,10.14,9.78,9.92,311000,9.8,10.14,9.78,9.92,311000,0.0,1.0
2022-11-15,8.67,8.76,8.2,8.24,5147750,8.67,8.76,8.2,8.24,5147750,0.0,1.0
2022-11-16,8.78,8.99,8.55,8.6,1446105,8.78,8.99,8.55,8.6,1446105,0.0,1.0
2022-11-17,8.92,8.99,8.65,8.69,927721,8.92,8.99,8.65,8.69,927721,0.0,1.0
2022-11-18,9.07,9.075,8.832,9.04,718652,9.07,9.075,8.832,9.04,718652,0.0,1.0
2022-11-21,9.17,9.3,9.02,9.06,905109,9.17,9.3,9.02,9.06,905109,0.0,1.0
2022-11-22,9.15,9.23,9.07,9.2,1071798,9.15,9.23,9.07,9.2,1071798,0.0,1.0
2022-11-23,9.19,9.225,9.07,9.15,553227,9.19,9.225,9.07,9.15,553227,0.0,1.0
2022-11-25,9.1,9.29,9.09,9.15,460569,9.1,9.29,9.09,9.15,460569,0.0,1.0
2022-11-28,9.0,9.075,8.965,9.03,880467,9.0,9.075,8.965,9.03,880467,0.0,1.0
2022-11-29,9.04,9.13,8.97,9.02,603796,9.04,9.13,8.97,9.02,603796,0.0,1.0
2022-11-30,9.29,9.31,8.875,9.05,1510819,9.29,9.31,8.875,9.05,1510819,0.0,1.0
2022-12-01,9.21,9.4526,9.21,9.39,573992,9.21,9.4526,9.21,9.39,573992,0.0,1.0
2022-12-02,9.36,9.37,9.03,9.07,611576,9.36,9.37,9.03,9.07,611576,0.0,1.0
2022-12-05,9.21,9.46,9.2,9.31,482791,9.21,9.46,9.2,9.31,482791,0.0,1.0
2022-12-06,9.17,9.29,9.1,9.25,651855,9.17,9.29,9.1,9.25,651855,0.0,1.0
2022-12-07,8.97,9.21,8.96,9.21,1116563,8.97,9.21,8.96,9.21,1116563,0.0,1.0
2022-12-08,8.88,9.02,8.83,9.0,576585,8.88,9.02,8.83,9.0,576585,0.0,1.0
2022-12-09,8.83,8.955,8.81,8.88,637087,8.83,8.955,8.81,8.88,637087,0.0,1.0
2022-12-12,9.07,9.07,8.72,9.04,1085908,9.07,9.07,8.72,9.04,1085908,0.0,1.0
2022-12-13,8.96,9.27,8.9,9.27,683187,8.96,9.27,8.9,9.27,683187,0.0,1.0
2022-12-14,9.07,9.08,8.82,8.95,853400,9.07,9.08,8.82,8.95,853400,0.0,1.0
2022-12-15,8.89,8.93,8.805,8.93,805180,8.89,8.93,8.805,8.93,805180,0.0,1.0
2022-12-16,9.04,9.095,8.8,8.8,1369966,9.04,9.095,8.8,8.8,1369966,0.0,1.0
2022-12-19,9.12,9.19,9.03,9.03,822875,9.12,9.19,9.03,9.03,822875,0.0,1.0
2022-12-20,9.19,9.19,9.07,9.09,662980,9.19,9.19,9.07,9.09,662980,0.0,1.0
2022-12-21,9.1,9.24,9.03,9.21,629388,9.1,9.24,9.03,9.21,629388,0.0,1.0
2022-12-22,8.78,9.03,8.565,9.03,614975,8.78,9.03,8.565,9.03,614975,0.0,1.0
2022-12-23,8.89,8.915,8.75,8.76,297859,8.89,8.915,8.75,8.76,297859,0.0,1.0
2022-12-27,8.88,8.91,8.79,8.91,297590,8.88,8.91,8.79,8.91,297590,0.0,1.0
2022-12-28,8.83,8.93,8.765,8.91,384926,8.83,8.93,8.765,8.91,384926,0.0,1.0
2022-12-29,8.9,8.96,8.855,8.92,322284,8.9,8.96,8.855,8.92,322284,0.0,1.0
2022-12-30,8.86,8.88,8.77,8.8,353958,8.86,8.88,8.77,8.8,353958,0.0,1.0
2023-01-03,8.84,8.96,8.72,8.86,574763,8.84,8.96,8.72,8.86,574763,0.0,1.0
2023-01-04,9.02,9.14,8.93,8.94,549024,9.02,9.14,8.93,8.94,549024,0.0,1.0
2023-01-05,9.02,9.04,8.84,8.96,335590,9.02,9.04,8.84,8.96,335590,0.0,1.0
2023-01-06,9.27,9.295,8.94,8.95,502885,9.27,9.295,8.94,8.95,502885,0.0,1.0
2023-01-09,9.35,9.455,9.29,9.31,509702,9.35,9.455,9.29,9.31,509702,0.0,1.0
2023-01-10,9.42,9.47,9.32,9.37,407920,9.42,9.47,9.32,9.37,407920,0.0,1.0
2023-01-11,9.47,9.58,9.39,9.49,396955,9.47,9.58,9.39,9.49,396955,0.0,1.0
2023-01-12,9.81,9.84,9.56,9.56,487716,9.81,9.84,9.56,9.56,487716,0.0,1.0
2023-01-13,9.95,9.97,9.715,9.78,783546,9.95,9.97,9.715,9.78,783546,0.0,1.0
2023-01-17,9.92,9.98,9.86,9.98,769016,9.92,9.98,9.86,9.98,769016,0.0,1.0
2023-01-18,9.99,10.04,9.93,9.97,556931,9.99,10.04,9.93,9.97,556931,0.0,1.0
2023-01-19,10.45,10.45,9.87,9.94,1594179,10.45,10.45,9.87,9.94,1594179,0.0,1.0
2023-01-20,10.22,10.725,10.21,10.52,835736,10.22,10.725,10.21,10.52,835736,0.0,1.0
2023-01-23,10.51,10.57,10.173,10.2,1176426,10.51,10.57,10.173,10.2,1176426,0.0,1.0
2023-01-24,10.49,10.56,10.325,10.47,599446,10.49,10.56,10.325,10.47,599446,0.0,1.0
2023-01-25,10.47,10.515,10.25,10.43,420541,10.47,10.515,10.25,10.43,420541,0.0,1.0
2023-01-26,10.57,10.61,10.46,10.54,601793,10.57,10.61,10.46,10.54,601793,0.0,1.0
2023-01-27,10.57,10.615,10.455,10.57,405116,10.57,10.615,10.455,10.57,405116,0.0,1.0
2023-01-30,10.43,10.565,10.42,10.52,462361,10.43,10.565,10.42,10.52,462361,0.0,1.0
2023-01-31,10.49,10.54,10.42,10.49,1080249,10.49,10.54,10.42,10.49,1080249,0.0,1.0
2023-02-01,10.63,10.71,10.36,10.39,732551,10.63,10.71,10.36,10.39,732551,0.0,1.0
2023-02-02,10.93,10.93,10.585,10.71,1192426,10.93,10.93,10.585,10.71,1192426,0.0,1.0
2023-02-03,11.0,11.11,10.81,10.9,1023083,11.0,11.11,10.81,10.9,1023083,0.0,1.0
2023-02-06,10.91,11.03,10.81,11.0,731088,10.91,11.03,10.81,11.0,731088,0.0,1.0
2023-02-07,11.13,11.21,10.85,10.86,774287,11.13,11.21,10.85,10.86,774287,0.0,1.0
2023-02-08,11.0,11.115,10.96,11.04,666611,11.0,11.115,10.96,11.04,666611,0.0,1.0
2023-02-09,10.88,11.14,10.855,11.04,585430,10.88,11.14,10.855,11.04,585430,0.0,1.0
2023-02-10,10.85,10.89,10.72,10.85,497937,10.85,10.89,10.72,10.85,497937,0.0,1.0
2023-02-13,10.74,10.875,10.72,10.82,439389,10.74,10.875,10.72,10.82,439389,0.0,1.0
2023-02-14,10.74,10.78,10.57,10.7,821393,10.74,10.78,10.57,10.7,821393,0.0,1.0
2023-02-15,10.76,10.76,10.59,10.65,486429,10.76,10.76,10.59,10.65,486429,0.0,1.0
2023-02-16,10.48,10.62,10.46,10.61,513387,10.48,10.62,10.46,10.61,513387,0.0,1.0
2023-02-17,10.6,10.62,10.39,10.51,498943,10.6,10.62,10.39,10.51,498943,0.0,1.0
2023-02-21,10.3,10.55,10.165,10.55,540666,10.3,10.55,10.165,10.55,540666,0.0,1.0
2023-02-22,10.29,10.38,10.18,10.34,513626,10.29,10.38,10.18,10.34,513626,0.0,1.0
2023-02-23,10.27,10.425,10.165,10.35,412383,10.27,10.425,10.165,10.35,412383,0.0,1.0
2023-02-24,10.33,10.41,10.095,10.12,638873,10.33,10.41,10.095,10.12,638873,0.0,1.0
2023-02-27,10.34,10.51,10.3,10.43,451151,10.34,10.51,10.3,10.43,451151,0.0,1.0
2023-02-28,10.04,10.17,9.6,9.96,1452603,10.04,10.17,9.6,9.96,1452603,0.0,1.0
2023-03-01,10.2,10.48,10.15,10.46,1098852,10.2,10.48,10.15,10.46,1098852,0.0,1.0
2023-03-02,10.35,10.46,10.1,10.15,973718,10.35,10.46,10.1,10.15,973718,0.0,1.0
2023-03-03,11.02,11.19,10.665,10.905,5631630,11.02,11.19,10.665,10.905,5631630,0.0,1.0
2023-03-06,10.77,11.145,10.65,11.05,1510510,10.77,11.145,10.65,11.05,1510510,0.0,1.0
2023-03-07,10.68,10.78,10.65,10.78,1283968,10.68,10.78,10.65,10.78,1283968,0.0,1.0
2023-03-08,10.59,10.81,10.51,10.76,1265634,10.59,10.81,10.51,10.76,1265634,0.0,1.0
2023-03-09,10.56,10.63,10.43,10.58,1359117,10.56,10.63,10.43,10.58,1359117,0.0,1.0
2023-03-10,10.47,10.62,10.355,10.5,1727762,10.47,10.62,10.355,10.5,1727762,0.0,1.0
2023-03-13,10.06,10.42,10.05,10.31,1924684,10.06,10.42,10.05,10.31,1924684,0.0,1.0
2023-03-14,10.36,10.415,10.22,10.29,1523482,10.36,10.415,10.22,10.29,1523482,0.0,1.0
2023-03-15,10.09,10.265,9.975,10.17,1433579,10.09,10.265,9.975,10.17,1433579,0.0,1.0
2023-03-16,10.29,10.29,9.945,9.99,1097077,10.29,10.29,9.945,9.99,1097077,0.0,1.0
2023-03-17,9.98,10.24,9.95,10.21,2413295,9.98,10.24,9.95,10.21,2413295,0.0,1.0
2023-03-20,10.02,10.1351,9.99,10.01,691554,10.02,10.1351,9.99,10.01,691554,0.0,1.0
2023-03-21,10.38,10.42,10.14,10.23,710800,10.38,10.42,10.14,10.23,710800,0.0,1.0
2023-03-22,10.25,10.58,10.24,10.38,897805,10.25,10.58,10.24,10.38,897805,0.0,1.0
2023-03-23,10.2,10.43,10.115,10.29,867516,10.2,10.43,10.115,10.29,867516,0.0,1.0
2023-03-24,10.43,10.43,10.01,10.13,716045,10.43,10.43,10.01,10.13,716045,0.0,1.0
2023-03-27,10.5,10.595,10.44,10.53,524038,10.5,10.595,10.44,10.53,524038,0.0,1.0
2023-03-28,10.69,10.71,10.48,10.5,659874,10.69,10.71,10.48,10.5,659874,0.0,1.0
2023-03-29,10.84,10.86,10.72,10.81,647923,10.84,10.86,10.72,10.81,647923,0.0,1.0
2023-03-30,10.84,10.94,10.785,10.88,400356,10.84,10.94,10.785,10.88,400356,0.0,1.0
2023-03-31,11.05,11.08,10.84,10.86,982883,11.05,11.08,10.84,10.86,982883,0.0,1.0
2023-04-03,10.98,11.185,10.885,11.12,651064,10.98,11.185,10.885,11.12,651064,0.0,1.0
2023-04-04,10.89,11.0,10.75,11.0,588418,10.89,11.0,10.75,11.0,588418,0.0,1.0
2023-04-05,10.86,10.86,10.73,10.81,481903,10.86,10.86,10.73,10.81,481903,0.0,1.0
2023-04-06,10.87,10.93,10.81,10.88,605050,10.87,10.93,10.81,10.88,605050,0.0,1.0
2023-04-10,10.93,10.99,10.8,10.84,889171,10.93,10.99,10.8,10.84,889171,0.0,1.0
2023-04-11,11.6,11.74,11.05,11.05,1077241,11.6,11.74,11.05,11.05,1077241,0.0,1.0
2023-04-12,11.57,11.72,11.525,11.66,613215,11.57,11.72,11.525,11.66,613215,0.0,1.0
2023-04-13,11.67,11.745,11.45,11.49,572828,11.67,11.745,11.45,11.49,572828,0.0,1.0
2023-04-14,11.5,11.75,11.42,11.67,611853,11.5,11.75,11.42,11.67,611853,0.0,1.0
2023-04-17,11.5,11.58,11.445,11.52,511816,11.5,11.58,11.445,11.52,511816,0.0,1.0
2023-04-18,11.3,11.61,11.225,11.51,604179,11.3,11.61,11.225,11.51,604179,0.0,1.0
2023-04-19,11.39,11.435,11.23,11.28,346517,11.39,11.435,11.23,11.28,346517,0.0,1.0
2023-04-20,11.38,11.425,11.26,11.32,404218,11.38,11.425,11.26,11.32,404218,0.0,1.0
2023-04-21,11.29,11.35,11.155,11.35,425347,11.29,11.35,11.155,11.35,425347,0.0,1.0
2023-04-24,11.37,11.39,11.25,11.25,334961,11.37,11.39,11.25,11.25,334961,0.0,1.0
2023-04-25,11.02,11.23,10.93,11.23,722510,11.02,11.23,10.93,11.23,722510,0.0,1.0
2023-04-26,10.9,11.015,10.83,10.93,547730,10.9,11.015,10.83,10.93,547730,0.0,1.0
2023-04-27,10.98,11.06,10.87,10.9,648533,10.98,11.06,10.87,10.9,648533,0.0,1.0
2023-04-28,11.35,11.49,10.85,10.97,1046691,11.35,11.49,10.85,10.97,1046691,0.0,1.0
2023-05-01,11.56,11.59,11.28,11.31,1058120,11.56,11.59,11.28,11.31,1058120,0.0,1.0
2023-05-02,11.51,11.53,11.11,11.45,672105,11.51,11.53,11.11,11.45,672105,0.0,1.0
2023-05-03,11.41,11.585,11.39,11.55,1005487,11.41,11.585,11.39,11.55,1005487,0.0,1.0
2023-05-04,10.63,11.02,10.22,11.0,1492883,10.63,11.02,10.22,11.0,1492883,0.0,1.0
2023-05-05,10.6,10.625,9.85,10.57,1675822,10.6,10.625,9.85,10.57,1675822,0.0,1.0
2023-05-08,10.51,10.8,10.485,10.65,1135391,10.51,10.8,10.485,10.65,1135391,0.0,1.0
2023-05-09,10.23,10.44,10.155,10.42,1032522,10.23,10.44,10.155,10.42,1032522,0.0,1.0
2023-05-10,10.37,10.425,10.05,10.27,861575,10.37,10.425,10.05,10.27,861575,0.0,1.0
2023-05-11,10.41,10.42,10.25,10.25,441465,10.41,10.42,10.25,10.25,441465,0.0,1.0
2023-05-12,10.49,10.56,10.41,10.41,619908,10.49,10.56,10.41,10.41,619908,0.0,1.0
2023-05-15,10.75,10.77,10.53,10.57,634115,10.75,10.77,10.53,10.57,634115,0.0,1.0
2023-05-16,10.62,10.73,10.58,10.73,630551,10.62,10.73,10.58,10.73,630551,0.0,1.0
2023-05-17,10.7,10.715,10.52,10.67,586808,10.7,10.715,10.52,10.67,586808,0.0,1.0
2023-05-18,11.01,11.06,10.68,10.73,744188,11.01,11.06,10.68,10.73,744188,0.0,1.0
2023-05-19,11.25,11.29,11.04,11.1,771117,11.25,11.29,11.04,11.1,771117,0.0,1.0
2023-05-22,11.39,11.45,11.31,11.35,839972,11.39,11.45,11.31,11.35,839972,0.0,1.0
2023-05-23,11.3,11.53,11.255,11.31,941980,11.3,11.53,11.255,11.31,941980,0.0,1.0
2023-05-24,10.63,10.72,10.25,10.41,6502585,10.63,10.72,10.25,10.41,6502585,0.0,1.0
2023-05-25,10.66,10.87,10.44,10.64,2250172,10.66,10.87,10.44,10.64,2250172,0.0,1.0
2023-05-26,10.51,10.75,10.345,10.75,1840433,10.51,10.75,10.345,10.75,1840433,0.0,1.0
2023-05-30,10.54,10.62,10.33,10.47,1652058,10.54,10.62,10.33,10.47,1652058,0.0,1.0
2023-05-31,10.04,10.51,10.03,10.44,1715546,10.04,10.51,10.03,10.44,1715546,0.0,1.0
2023-06-01,9.99,10.145,9.875,10.0,970376,9.99,10.145,9.875,10.0,970376,0.0,1.0
2023-06-02,10.44,10.48,10.2096,10.21,890094,10.44,10.48,10.2096,10.21,890094,0.0,1.0
2023-06-05,10.66,10.7,10.365,10.4,4006400,10.66,10.7,10.365,10.4,4006400,0.0,1.0
2023-06-06,10.79,10.81,10.54,10.57,868146,10.79,10.81,10.54,10.57,868146,0.0,1.0
2023-06-07,10.87,11.0,10.86,10.86,735396,10.87,11.0,10.86,10.86,735396,0.0,1.0
2023-06-08,10.82,10.96,10.7,10.91,656184,10.82,10.96,10.7,10.91,656184,0.0,1.0
2023-06-09,10.65,10.815,10.63,10.78,1217651,10.65,10.815,10.63,10.78,1217651,0.0,1.0
2023-06-12,10.59,10.67,10.5,10.66,1003703,10.59,10.67,10.5,10.66,1003703,0.0,1.0
2023-06-13,10.8,10.85,10.645,10.66,806052,10.8,10.85,10.645,10.66,806052,0.0,1.0
2023-06-14,10.69,10.85,10.68,10.82,960848,10.69,10.85,10.68,10.82,960848,0.0,1.0
2023-06-15,10.78,10.87,10.62,10.65,960078,10.78,10.87,10.62,10.65,960078,0.0,1.0
2023-06-16,10.5,10.85,10.47,10.85,1451465,10.5,10.85,10.47,10.85,1451465,0.0,1.0
2023-06-20,10.56,10.59,10.3859,10.47,800169,10.56,10.59,10.3859,10.47,800169,0.0,1.0
2023-06-21,10.61,10.64,10.42,10.5,528540,10.61,10.64,10.42,10.5,528540,0.0,1.0
2023-06-22,10.5,10.61,10.425,10.61,495613,10.5,10.61,10.425,10.61,495613,0.0,1.0
2023-06-23,10.28,10.455,10.21,10.36,2714742,10.28,10.455,10.21,10.36,2714742,0.0,1.0
2023-06-26,10.61,10.69,10.24,10.24,738860,10.61,10.69,10.24,10.24,738860,0.0,1.0
2023-06-27,10.81,10.83,10.595,10.61,498862,10.81,10.83,10.595,10.61,498862,0.0,1.0
2023-06-28,10.84,10.89,10.73,10.86,521411,10.84,10.89,10.73,10.86,521411,0.0,1.0
2023-06-29,11.15,11.19,10.82,10.82,759347,11.15,11.19,10.82,10.82,759347,0.0,1.0
2023-06-30,11.46,11.55,11.19,11.19,930827,11.46,11.55,11.19,11.19,930827,0.0,1.0
2023-07-03,11.56,11.62,11.42,11.42,370389,11.56,11.62,11.42,11.42,370389,0.0,1.0
2023-07-05,11.33,11.56,11.33,11.46,1115429,11.33,11.56,11.33,11.46,1115429,0.0,1.0
2023-07-06,11.52,11.54,11.165,11.22,745489,11.52,11.54,11.165,11.22,745489,0.0,1.0
2023-07-07,11.66,11.775,11.56,11.56,901859,11.66,11.775,11.56,11.56,901859,0.0,1.0
2023-07-10,11.73,11.815,11.658,11.66,751893,11.73,11.815,11.658,11.66,751893,0.0,1.0
2023-07-11,11.85,11.88,11.71,11.83,689525,11.85,11.88,11.71,11.83,689525,0.0,1.0
2023-07-12,11.95,12.1,11.835,11.97,712023,11.95,12.1,11.835,11.97,712023,0.0,1.0
2023-07-13,11.99,12.025,11.855,11.95,611969,11.99,12.025,11.855,11.95,611969,0.0,1.0
2023-07-14,11.85,11.975,11.74,11.97,800841,11.85,11.975,11.74,11.97,800841,0.0,1.0
2023-07-17,11.73,11.94,11.685,11.86,653831,11.73,11.94,11.685,11.86,653831,0.0,1.0
2023-07-18,11.94,11.96,11.75,11.75,871403,11.94,11.96,11.75,11.75,871403,0.0,1.0
2023-07-19,12.0,12.05,11.85,11.91,760421,12.0,12.05,11.85,11.91,760421,0.0,1.0
2023-07-20,11.98,12.12,11.915,12.09,885148,11.98,12.12,11.915,12.09,885148,0.0,1.0
2023-07-21,12.09,12.14,11.92,11.99,574983,12.09,12.14,11.92,11.99,574983,0.0,1.0
2023-07-24,11.97,12.18,11.88,12.13,1061475,11.97,12.18,11.88,12.13,1061475,0.0,1.0
2023-07-25,12.19,12.24,11.965,12.0,564708,12.19,12.24,11.965,12.0,564708,0.0,1.0
2023-07-26,12.19,12.35,12.17,12.24,471504,12.19,12.35,12.17,12.24,471504,0.0,1.0
2023-07-27,12.2,12.3325,12.12,12.26,568186,12.2,12.3325,12.12,12.26,568186,0.0,1.0
2023-07-28,12.26,12.3401,12.16,12.34,499504,12.26,12.3401,12.16,12.34,499504,0.0,1.0
2023-07-31,12.29,12.33,12.19,12.24,366299,12.29,12.33,12.19,12.24,366299,0.0,1.0
2023-08-01,12.32,12.34,12.14,12.21,497325,12.32,12.34,12.14,12.21,497325,0.0,1.0
2023-08-02,12.09,12.215,12.03,12.21,740745,12.09,12.215,12.03,12.21,740745,0.0,1.0
2023-08-03,10.32,11.16,9.72,10.9,3320335,10.32,11.16,9.72,10.9,3320335,0.0,1.0
2023-08-04,10.01,10.29,9.84,10.2,1859958,10.01,10.29,9.84,10.2,1859958,0.0,1.0
2023-08-07,10.02,10.105,9.87,10.0,1111321,10.02,10.105,9.87,10.0,1111321,0.0,1.0
2023-08-08,9.88,9.96,9.77,9.91,844806,9.88,9.96,9.77,9.91,844806,0.0,1.0
2023-08-09,10.14,10.15,9.755,9.87,723277,10.14,10.15,9.755,9.87,723277,0.0,1.0
2023-08-10,10.07,10.305,10.02,10.11,744962,10.07,10.305,10.02,10.11,744962,0.0,1.0
2023-08-11,10.19,10.255,9.965,10.07,750001,10.19,10.255,9.965,10.07,750001,0.0,1.0
2023-08-14,10.39,10.415,10.01,10.1,743181,10.39,10.415,10.01,10.1,743181,0.0,1.0
2023-08-15,10.2,10.395,10.08,10.25,750696,10.2,10.395,10.08,10.25,750696,0.0,1.0
2023-08-16,10.04,10.27,10.03,10.14,584023,10.04,10.27,10.03,10.14,584023,0.0,1.0
2023-08-17,9.74,10.095,9.72,10.03,572842,9.74,10.095,9.72,10.03,572842,0.0,1.0
2023-08-18,9.78,9.935,9.53,9.66,930768,9.78,9.935,9.53,9.66,930768,0.0,1.0
2023-08-21,9.52,9.86,9.48,9.81,573398,9.52,9.86,9.48,9.81,573398,0.0,1.0
2023-08-22,9.6,9.65,9.44,9.58,655234,9.6,9.65,9.44,9.58,655234,0.0,1.0
2023-08-23,9.55,9.75,9.53,9.63,460095,9.55,9.75,9.53,9.63,460095,0.0,1.0
2023-08-24,9.53,9.67,9.5,9.5,439023,9.53,9.67,9.5,9.5,439023,0.0,1.0
2023-08-25,9.86,10.0,9.69,9.69,810691,9.86,10.0,9.69,9.69,810691,0.0,1.0
2023-08-28,10.0,10.04,9.825,9.89,854575,10.0,10.04,9.825,9.89,854575,0.0,1.0
2023-08-29,10.03,10.06,9.93,10.05,540453,10.03,10.06,9.93,10.05,540453,0.0,1.0
2023-08-30,10.12,10.22,10.01,10.01,606263,10.12,10.22,10.01,10.01,606263,0.0,1.0
2023-08-31,10.24,10.28,10.1,10.1,633210,10.24,10.28,10.1,10.1,633210,0.0,1.0
2023-09-01,10.35,10.41,10.25,10.32,427332,10.35,10.41,10.25,10.32,427332,0.0,1.0
2023-09-05,10.13,10.345,10.08,10.32,622832,10.13,10.345,10.08,10.32,622832,0.0,1.0
2023-09-06,10.17,10.3,9.995,10.18,510332,10.17,10.3,9.995,10.18,510332,0.0,1.0
2023-09-07,9.92,10.21,9.92,10.16,811192,9.92,10.21,9.92,10.16,811192,0.0,1.0
2023-09-08,9.8,9.935,9.76,9.92,519468,9.8,9.935,9.76,9.92,519468,0.0,1.0
2023-09-11,10.09,10.265,10.02,10.2,710932,10.09,10.265,10.02,10.2,710932,0.0,1.0
2023-09-12,10.33,10.39,10.09,10.09,566876,10.33,10.39,10.09,10.09,566876,0.0,1.0
2023-09-13,10.18,10.46,10.16,10.35,685377,10.18,10.46,10.16,10.35,685377,0.0,1.0
2023-09-14,10.47,10.51,10.28,10.28,607318,10.47,10.51,10.28,10.28,607318,0.0,1.0
2023-09-15,10.52,10.605,10.375,10.43,3055687,10.52,10.605,10.375,10.43,3055687,0.0,1.0
2023-09-18,10.18,10.555,10.165,10.53,472063,10.18,10.555,10.165,10.53,472063,0.0,1.0
2023-09-19,10.08,10.35,10.065,10.2,637634,10.08,10.35,10.065,10.2,637634,0.0,1.0
2023-09-20,10.08,10.275,10.08,10.22,610150,10.08,10.275,10.08,10.22,610150,0.0,1.0
2023-09-21,10.0,10.13,9.915,10.02,683806,10.0,10.13,9.915,10.02,683806,0.0,1.0
2023-09-22,9.91,10.145,9.91,10.0,483838,9.91,10.145,9.91,10.0,483838,0.0,1.0
2023-09-25,9.9,10.015,9.78,9.85,863838,9.9,10.015,9.78,9.85,863838,0.0,1.0
2023-09-26,9.65,10.02,9.65,9.83,623354,9.65,10.02,9.65,9.83,623354,0.0,1.0
2023-09-27,9.77,9.855,9.635,9.71,438161,9.77,9.855,9.635,9.71,438161,0.0,1.0
2023-09-28,10.0,10.07,9.795,9.81,409931,10.0,10.07,9.795,9.81,409931,0.0,1.0
2023-09-29,9.84,10.1,9.76,10.06,788330,9.84,10.1,9.76,10.06,788330,0.0,1.0
2023-10-02,9.65,9.835,9.55,9.78,444572,9.65,9.835,9.55,9.78,444572,0.0,1.0
2023-10-03,9.54,9.76,9.53,9.71,637071,9.54,9.76,9.53,9.71,637071,0.0,1.0
2023-10-04,9.81,9.82,9.48,9.63,548089,9.81,9.82,9.48,9.63,548089,0.0,1.0
2023-10-05,9.8,9.82,9.65,9.77,657313,9.8,9.82,9.65,9.77,657313,0.0,1.0
2023-10-06,9.87,9.905,9.645,9.72,554816,9.87,9.905,9.645,9.72,554816,0.0,1.0
2023-10-09,9.78,9.94,9.75,9.88,402315,9.78,9.94,9.75,9.88,402315,0.0,1.0
2023-10-10,9.85,9.915,9.725,9.86,460989,9.85,9.915,9.725,9.86,460989,0.0,1.0
2023-10-11,9.86,9.985,9.75,9.86,310939,9.86,9.985,9.75,9.86,310939,0.0,1.0
2023-10-12,9.57,9.92,9.55,9.92,620025,9.57,9.92,9.55,9.92,620025,0.0,1.0
2023-10-13,9.34,9.645,9.24,9.63,610453,9.34,9.645,9.24,9.63,610453,0.0,1.0
2023-10-16,9.44,9.535,9.355,9.48,675128,9.44,9.535,9.355,9.48,675128,0.0,1.0
2023-10-17,9.65,9.705,9.35,9.35,831401,9.65,9.705,9.35,9.35,831401,0.0,1.0
2023-10-18,9.25,9.57,9.19,9.51,680906,9.25,9.57,9.19,9.51,680906,0.0,1.0
2023-10-19,9.14,9.4,9.13,9.24,714154,9.14,9.4,9.13,9.24,714154,0.0,1.0
2023-10-20,9.27,9.33,9.08,9.19,652784,9.27,9.33,9.08,9.19,652784,0.0,1.0
2023-10-23,9.11,9.215,9.015,9.17,639075,9.11,9.215,9.015,9.17,639075,0.0,1.0
2023-10-24,9.18,9.3,9.16,9.16,490225,9.18,9.3,9.16,9.16,490225,0.0,1.0
2023-10-25,8.99,9.19,8.89,9.08,817415,8.99,9.19,8.89,9.08,817415,0.0,1.0
2023-10-26,9.1,9.23,9.05,9.07,522201,9.1,9.23,9.05,9.07,522201,0.0,1.0
2023-10-27,9.09,9.195,9.015,9.13,529419,9.09,9.195,9.015,9.13,529419,0.0,1.0
2023-10-30,9.07,9.29,9.035,9.22,506955,9.07,9.29,9.035,9.22,506955,0.0,1.0
2023-10-31,9.2,9.2,9.0425,9.07,636981,9.2,9.2,9.0425,9.07,636981,0.0,1.0
2023-11-01,9.02,9.2,8.94,9.2,679251,9.02,9.2,8.94,9.2,679251,0.0,1.0
2023-11-02,8.98,8.99,8.26,8.3,1809329,8.98,8.99,8.26,8.3,1809329,0.0,1.0
2023-11-03,9.42,9.45,9.0,9.11,1161293,9.42,9.45,9.0,9.11,1161293,0.0,1.0
2023-11-06,9.16,9.415,8.87,9.36,1013051,9.16,9.415,8.87,9.36,1013051,0.0,1.0
2023-11-07,9.2,9.22,9.049,9.15,491433,9.2,9.22,9.049,9.15,491433,0.0,1.0
2023-11-08,9.01,9.25,8.995,9.19,572118,9.01,9.25,8.995,9.19,572118,0.0,1.0
2023-11-09,8.81,9.175,8.79,9.09,661292,8.81,9.175,8.79,9.09,661292,0.0,1.0
2023-11-10,8.83,8.9,8.74,8.83,735709,8.83,8.9,8.74,8.83,735709,0.0,1.0
2023-11-13,8.99,9.1,8.71,8.76,677429,8.99,9.1,8.71,8.76,677429,0.0,1.0
2023-11-14,9.57,9.58,9.27,9.27,699340,9.57,9.58,9.27,9.27,699340,0.0,1.0
2023-11-15,9.53,9.765,9.425,9.56,565230,9.53,9.765,9.425,9.56,565230,0.0,1.0
2023-11-16,9.38,9.56,9.345,9.49,433929,9.38,9.56,9.345,9.49,433929,0.0,1.0
2023-11-17,9.51,9.545,9.4125,9.46,483074,9.51,9.545,9.4125,9.46,483074,0.0,1.0
2023-11-20,9.75,9.82,9.516,9.56,693893,9.75,9.82,9.516,9.56,693893,0.0,1.0
2023-11-21,9.61,9.8,9.595,9.66,633752,9.61,9.8,9.595,9.66,633752,0.0,1.0
2023-11-22,9.66,9.7,9.56,9.64,420569,9.66,9.7,9.56,9.64,420569,0.0,1.0
2023-11-24,9.81,9.875,9.64,9.64,521514,9.81,9.875,9.64,9.64,521514,0.0,1.0
2023-11-27,9.66,9.72,9.57,9.72,903950,9.66,9.72,9.57,9.72,903950,0.0,1.0
2023-11-28,9.58,9.735,9.535,9.68,596560,9.58,9.735,9.535,9.68,596560,0.0,1.0
2023-11-29,9.61,9.815,9.525,9.69,588475,9.61,9.815,9.525,9.69,588475,0.0,1.0
2023-11-30,9.52,9.64,9.495,9.64,660458,9.52,9.64,9.495,9.64,660458,0.0,1.0
2023-12-01,9.83,9.87,9.5,9.52,655418,9.83,9.87,9.5,9.52,655418,0.0,1.0
2023-12-04,9.89,9.98,9.83,9.87,670225,9.89,9.98,9.83,9.87,670225,0.0,1.0
2023-12-05,9.66,9.88,9.65,9.88,394754,9.66,9.88,9.65,9.88,394754,0.0,1.0
2023-12-06,9.66,9.83,9.59,9.75,703672,9.66,9.83,9.59,9.75,703672,0.0,1.0
2023-12-07,9.72,9.87,9.64,9.72,623537,9.72,9.87,9.64,9.72,623537,0.0,1.0
2023-12-08,9.67,9.82,9.63,9.67,370609,9.67,9.82,9.63,9.67,370609,0.0,1.0
2023-12-11,9.55,9.73,9.525,9.67,488469,9.55,9.73,9.525,9.67,488469,0.0,1.0
2023-12-12,9.37,9.57,9.3681,9.56,322031,9.37,9.57,9.3681,9.56,322031,0.0,1.0
2023-12-13,9.72,9.775,9.33,9.33,646143,9.72,9.775,9.33,9.33,646143,0.0,1.0
2023-12-14,9.88,10.105,9.85,9.9,607869,9.88,10.105,9.85,9.9,607869,0.0,1.0
2023-12-15,9.6,9.97,9.59,9.97,1581747,9.6,9.97,9.59,9.97,1581747,0.0,1.0
2023-12-18,9.58,9.74,9.545,9.7,652149,9.58,9.74,9.545,9.7,652149,0.0,1.0
2023-12-19,9.8,9.86,9.625,9.67,947932,9.8,9.86,9.625,9.67,947932,0.0,1.0
2023-12-20,9.75,9.955,9.655,9.78,847602,9.75,9.955,9.655,9.78,847602,0.0,1.0
2023-12-21,9.92,9.93,9.685,9.93,947546,9.92,9.93,9.685,9.93,947546,0.0,1.0
2023-12-22,10.05,10.14,9.87,9.93,568744,10.05,10.14,9.87,9.93,568744,0.0,1.0
2023-12-26,10.2,10.27,9.975,10.08,448173,10.2,10.27,9.975,10.08,448173,0.0,1.0
2023-12-27,10.03,10.23,10.01,10.23,410549,10.03,10.23,10.01,10.23,410549,0.0,1.0
2023-12-28,9.96,10.03,9.88,9.96,395433,9.96,10.03,9.88,9.96,395433,0.0,1.0
2023-12-29,9.77,9.95,9.71,9.91,616810,9.77,9.95,9.71,9.91,616810,0.0,1.0
2024-01-02,9.84,9.955,9.7,9.7,479902,9.84,9.955,9.7,9.7,479902,0.0,1.0
2024-01-03,9.55,9.76,9.55,9.72,525203,9.55,9.76,9.55,9.72,525203,0.0,1.0
2024-01-04,9.34,9.58,9.34,9.58,446687,9.34,9.58,9.34,9.58,446687,0.0,1.0
2024-01-05,9.26,9.44,9.23,9.23,557443,9.26,9.44,9.23,9.23,557443,0.0,1.0
2024-01-08,9.34,9.3675,9.09,9.09,764828,9.34,9.3675,9.09,9.09,764828,0.0,1.0
2024-01-09,9.11,9.2061,9.02,9.16,437546,9.11,9.2061,9.02,9.16,437546,0.0,1.0
2024-01-10,9.05,9.11,8.995,9.05,494831,9.05,9.11,8.995,9.05,494831,0.0,1.0
2024-01-11,8.97,8.99,8.825,8.96,539283,8.97,8.99,8.825,8.96,539283,0.0,1.0
2024-01-12,8.95,9.14,8.85,9.14,367753,8.95,9.14,8.85,9.14,367753,0.0,1.0
2024-01-16,8.89,8.91,8.73,8.84,595110,8.89,8.91,8.73,8.84,595110,0.0,1.0
2024-01-17,8.92,8.94,8.71,8.73,482781,8.92,8.94,8.71,8.73,482781,0.0,1.0
2024-01-18,8.87,9.015,8.86,8.96,1186682,8.87,9.015,8.86,8.96,1186682,0.0,1.0
2024-01-19,8.91,8.93,8.695,8.93,940579,8.91,8.93,8.695,8.93,940579,0.0,1.0
2024-01-22,9.18,9.18,8.965,9.0,1255538,9.18,9.18,8.965,9.0,1255538,0.0,1.0
2024-01-23,9.14,9.35,9.065,9.31,512425,9.14,9.35,9.065,9.31,512425,0.0,1.0
2024-01-24,9.11,9.2,9.05,9.2,465590,9.11,9.2,9.05,9.2,465590,0.0,1.0
2024-01-25,9.29,9.33,9.115,9.29,375934,9.29,9.33,9.115,9.29,375934,0.0,1.0
2024-01-26,9.49,9.51,9.34,9.38,493018,9.49,9.51,9.34,9.38,493018,0.0,1.0
2024-01-29,9.58,9.59,9.345,9.47,625349,9.58,9.59,9.345,9.47,625349,0.0,1.0
2024-01-30,9.52,9.625,9.49,9.49,419087,9.52,9.625,9.49,9.49,419087,0.0,1.0
2024-01-31,9.26,9.55,9.24,9.49,592539,9.26,9.55,9.24,9.49,592539,0.0,1.0
2024-02-01,9.27,9.43,9.19,9.36,1485138,9.27,9.43,9.19,9.36,1485138,0.0,1.0
2024-02-02,9.19,9.245,9.0005,9.15,682969,9.19,9.245,9.0005,9.15,682969,0.0,1.0
2024-02-05,9.08,9.14,9.0,9.04,429636,9.08,9.14,9.0,9.04,429636,0.0,1.0
2024-02-06,9.24,9.25,9.05,9.05,352593,9.24,9.25,9.05,9.05,352593,0.0,1.0
2024-02-07,9.18,9.28,9.08,9.28,397028,9.18,9.28,9.08,9.28,397028,0.0,1.0
2024-02-08,9.38,9.38,9.14,9.16,347289,9.38,9.38,9.14,9.16,347289,0.0,1.0
2024-02-09,9.46,9.48,9.3,9.42,516830,9.46,9.48,9.3,9.42,516830,0.0,1.0
2024-02-12,9.68,9.76,9.46,9.46,456532,9.68,9.76,9.46,9.46,456532,0.0,1.0
2024-02-13,9.22,9.41,9.11,9.41,907956,9.22,9.41,9.11,9.41,907956,0.0,1.0
2024-02-14,9.36,9.425,9.25,9.39,594337,9.36,9.425,9.25,9.39,594337,0.0,1.0
2024-02-15,9.83,9.83,9.35,9.41,595574,9.83,9.83,9.35,9.41,595574,0.0,1.0
2024-02-16,9.9,9.94,9.65,9.77,639140,9.9,9.94,9.65,9.77,639140,0.0,1.0
2024-02-20,9.82,9.9,9.7,9.73,506374,9.82,9.9,9.7,9.73,506374,0.0,1.0
2024-02-21,9.7,9.84,9.64,9.8,330970,9.7,9.84,9.64,9.8,330970,0.0,1.0
2024-02-22,9.73,9.75,9.63,9.66,455901,9.73,9.75,9.63,9.66,455901,0.0,1.0
2024-02-23,9.93,9.9975,9.73,9.75,442013,9.93,9.9975,9.73,9.75,442013,0.0,1.0
2024-02-26,10.02,10.03,9.84,9.87,638271,10.02,10.03,9.84,9.87,638271,0.0,1.0
2024-02-27,9.78,10.11,9.735,10.11,631897,9.78,10.11,9.735,10.11,631897,0.0,1.0
2024-02-28,9.58,10.3,9.565,9.99,1145251,9.58,10.3,9.565,9.99,1145251,0.0,1.0
2024-02-29,9.65,9.75,9.45,9.75,1090015,9.65,9.75,9.45,9.75,1090015,0.0,1.0
2024-03-01,9.12,9.6,9.1,9.58,1693124,9.12,9.6,9.1,9.58,1693124,0.0,1.0
2024-03-04,9.04,9.18,8.88,9.1,806525,9.04,9.18,8.88,9.1,806525,0.0,1.0
2024-03-05,9.03,9.125,8.98,8.98,743495,9.03,9.125,8.98,8.98,743495,0.0,1.0
2024-03-06,9.11,9.195,9.04,9.13,774196,9.11,9.195,9.04,9.13,774196,0.0,1.0
2024-03-07,9.21,9.35,9.145,9.2,735330,9.21,9.35,9.145,9.2,735330,0.0,1.0
2024-03-08,9.18,9.27,9.125,9.27,819135,9.18,9.27,9.125,9.27,819135,0.0,1.0
2024-03-11,9.21,9.27,9.14,9.14,459334,9.21,9.27,9.14,9.14,459334,0.0,1.0
2024-03-12,9.14,9.15,9.02,9.15,473644,9.14,9.15,9.02,9.15,473644,0.0,1.0
2024-03-13,9.16,9.28,9.11,9.11,871235,9.16,9.28,9.11,9.11,871235,0.0,1.0
2024-03-14,8.98,9.11,8.915,9.08,668267,8.98,9.11,8.915,9.08,668267,0.0,1.0
2024-03-15,9.16,9.17,8.92,8.92,866964,9.16,9.17,8.92,8.92,866964,0.0,1.0
2024-03-18,9.1,9.215,9.075,9.16,631364,9.1,9.215,9.075,9.16,631364,0.0,1.0
2024-03-19,9.34,9.45,9.105,9.12,872510,9.34,9.45,9.105,9.12,872510,0.0,1.0
2024-03-20,9.99,9.995,9.3,9.34,1168436,9.99,9.995,9.3,9.34,1168436,0.0,1.0
2024-03-21,10.16,10.315,9.97,9.99,2010684,10.16,10.315,9.97,9.99,2010684,0.0,1.0
2024-03-22,10.34,10.38,10.06,10.16,1231294,10.34,10.38,10.06,10.16,1231294,0.0,1.0
2024-03-25,10.52,10.64,10.24,10.36,2316429,10.52,10.64,10.24,10.36,2316429,0.0,1.0
2024-03-26,10.76,10.97,10.565,10.64,3600502,10.76,10.97,10.565,10.64,3600502,0.0,1.0
2024-03-27,11.05,11.125,10.76,10.77,1193343,11.05,11.125,10.76,10.77,1193343,0.0,1.0
2024-03-28,11.15,11.35,10.99,11.13,1612849,11.15,11.35,10.99,11.13,1612849,0.0,1.0
2024-04-01,10.95,11.15,10.87,11.15,613674,10.95,11.15,10.87,11.15,613674,0.0,1.0
2024-04-02,10.89,11.01,10.75,10.79,702874,10.89,11.01,10.75,10.79,702874,0.0,1.0
2024-04-03,11.04,11.09,10.83,10.85,705097,11.04,11.09,10.83,10.85,705097,0.0,1.0
2024-04-04,10.74,11.205,10.72,11.2,574613,10.74,11.205,10.72,11.2,574613,0.0,1.0
2024-04-05,10.72,10.76,10.58,10.73,402033,10.72,10.76,10.58,10.73,402033,0.0,1.0
2024-04-08,10.71,10.855,10.67,10.8,272893,10.71,10.855,10.67,10.8,272893,0.0,1.0
2024-04-09,10.77,10.79,10.56,10.69,1198095,10.77,10.79,10.56,10.69,1198095,0.0,1.0
2024-04-10,10.45,10.755,10.36,10.63,535364,10.45,10.755,10.36,10.63,535364,0.0,1.0
2024-04-11,10.57,10.655,10.515,10.56,536365,10.57,10.655,10.515,10.56,536365,0.0,1.0
2024-04-12,10.31,10.54,10.2,10.49,476639,10.31,10.54,10.2,10.49,476639,0.0,1.0
2024-04-15,10.02,10.4,10.02,10.33,407634,10.02,10.4,10.02,10.33,407634,0.0,1.0
2024-04-16,9.92,10.02,9.81,9.95,551374,9.92,10.02,9.81,9.95,551374,0.0,1.0
2024-04-17,9.83,10.045,9.8,9.98,439946,9.83,10.045,9.8,9.98,439946,0.0,1.0
2024-04-18,9.76,9.905,9.735,9.88,419242,9.76,9.905,9.735,9.88,419242,0.0,1.0
2024-04-19,9.95,9.97,9.63,9.74,535082,9.95,9.97,9.63,9.74,535082,0.0,1.0
2024-04-22,9.93,10.055,9.865,9.98,485594,9.93,10.055,9.865,9.98,485594,0.0,1.0
2024-04-23,10.1,10.13,9.87,9.87,340110,10.1,10.13,9.87,9.87,340110,0.0,1.0
2024-04-24,10.04,10.115,9.89,10.02,674255,10.04,10.115,9.89,10.02,674255,0.0,1.0
2024-04-25,9.9,9.97,9.83,9.97,412350,9.9,9.97,9.83,9.97,412350,0.0,1.0
2024-04-26,9.91,10.065,9.895,9.94,304761,9.91,10.065,9.895,9.94,304761,0.0,1.0
2024-04-29,9.95,10.085,9.91,9.94,355208,9.95,10.085,9.91,9.94,355208,0.0,1.0
2024-04-30,9.43,9.86,9.43,9.86,600200,9.43,9.86,9.43,9.86,600200,0.0,1.0
2024-05-01,9.51,9.67,9.4,9.49,516436,9.51,9.67,9.4,9.49,516436,0.0,1.0
2024-05-02,9.99,10.57,9.8,9.83,1755130,9.99,10.57,9.8,9.83,1755130,0.0,1.0
2024-05-03,9.8,10.16,9.65,10.16,1105533,9.8,10.16,9.65,10.16,1105533,0.0,1.0
2024-05-06,9.5,9.915,9.43,9.85,1117464,9.5,9.915,9.43,9.85,1117464,0.0,1.0
2024-05-07,9.76,9.84,9.52,9.57,718605,9.76,9.84,9.52,9.57,718605,0.0,1.0
2024-05-08,9.83,9.865,9.565,9.62,701112,9.83,9.865,9.565,9.62,701112,0.0,1.0
2024-05-09,9.8,9.955,9.7225,9.87,841576,9.8,9.955,9.7225,9.87,841576,0.0,1.0
2024-05-10,9.78,9.85,9.67,9.84,510011,9.78,9.85,9.67,9.84,510011,0.0,1.0
2024-05-13,9.67,9.89,9.64,9.83,398997,9.67,9.89,9.64,9.83,398997,0.0,1.0
2024-05-14,9.57,9.765,9.455,9.72,654204,9.57,9.765,9.455,9.72,654204,0.0,1.0
2024-05-15,9.6,9.71,9.5,9.7,542464,9.6,9.71,9.5,9.7,542464,0.0,1.0
2024-05-16,9.68,9.69,9.535,9.58,459020,9.68,9.69,9.535,9.58,459020,0.0,1.0
2024-05-17,9.83,9.89,9.66,9.71,530227,9.83,9.89,9.66,9.71,530227,0.0,1.0
2024-05-20,9.75,9.9,9.74,9.81,412226,9.75,9.9,9.74,9.81,412226,0.0,1.0
2024-05-21,9.77,9.77,9.65,9.71,365199,9.77,9.77,9.65,9.71,365199,0.0,1.0
2024-05-22,9.45,9.76,9.44,9.76,437924,9.45,9.76,9.44,9.76,437924,0.0,1.0
2024-05-23,9.23,9.44,9.1,9.44,671090,9.23,9.44,9.1,9.44,671090,0.0,1.0
2024-05-24,9.3,9.375,9.27,9.29,664230,9.3,9.375,9.27,9.29,664230,0.0,1.0
2024-05-28,9.29,9.44,9.25,9.38,740282,9.29,9.44,9.25,9.38,740282,0.0,1.0
2024-05-29,9.15,9.23,9.085,9.13,660187,9.15,9.23,9.085,9.13,660187,0.0,1.0
2024-05-30,9.23,9.32,9.165,9.22,361075,9.23,9.32,9.165,9.22,361075,0.0,1.0
2024-05-31,9.3,9.31,9.2,9.25,858913,9.3,9.31,9.2,9.25,858913,0.0,1.0
2024-06-03,9.19,9.39,9.05,9.39,635163,9.19,9.39,9.05,9.39,635163,0.0,1.0
2024-06-04,8.9,9.14,8.845,9.13,976953,8.9,9.14,8.845,9.13,976953,0.0,1.0
2024-06-05,9.19,9.1975,8.8,8.93,703590,9.19,9.1975,8.8,8.93,703590,0.0,1.0
2024-06-06,9.32,9.32,9.1,9.16,829662,9.32,9.32,9.1,9.16,829662,0.0,1.0
2024-06-07,9.26,9.335,9.17,9.19,504489,9.26,9.335,9.17,9.19,504489,0.0,1.0
2024-06-10,9.28,9.37,9.15,9.17,496299,9.28,9.37,9.15,9.17,496299,0.0,1.0
2024-06-11,9.37,9.37,9.19,9.23,551381,9.37,9.37,9.19,9.23,551381,0.0,1.0
2024-06-12,9.36,9.7,9.35,9.65,613419,9.36,9.7,9.35,9.65,613419,0.0,1.0
2024-06-13,9.14,9.355,9.11,9.31,436053,9.14,9.355,9.11,9.31,436053,0.0,1.0
2024-06-14,9.0,9.06,8.93,9.01,515000,9.0,9.06,8.93,9.01,515000,0.0,1.0
2024-06-17,9.07,9.14,8.92,8.92,555142,9.07,9.14,8.92,8.92,555142,0.0,1.0
2024-06-18,9.09,9.13,8.985,9.06,784362,9.09,9.13,8.985,9.06,784362,0.0,1.0
2024-06-20,9.11,9.22,9.05,9.07,774695,9.11,9.22,9.05,9.07,774695,0.0,1.0
2024-06-21,8.83,9.07,8.78,9.07,1625771,8.83,9.07,8.78,9.07,1625771,0.0,1.0
2024-06-24,8.86,8.92,8.79,8.9,975168,8.86,8.92,8.79,8.9,975168,0.0,1.0
2024-06-25,8.76,8.85,8.67,8.8,631728,8.76,8.85,8.67,8.8,631728,0.0,1.0
2024-06-26,8.87,8.89,8.62,8.67,1347953,8.87,8.89,8.62,8.67,1347953,0.0,1.0
2024-06-27,8.9,9.005,8.82,8.9,634113,8.9,9.005,8.82,8.9,634113,0.0,1.0
2024-06-28,8.97,9.05,8.89,9.01,5323083,8.97,9.05,8.89,9.01,5323083,0.0,1.0
2024-07-01,8.7,9.059,8.69,8.99,853673,8.7,9.059,8.69,8.99,853673,0.0,1.0
2024-07-02,8.88,8.9,8.7,8.7,680105,8.88,8.9,8.7,8.7,680105,0.0,1.0
2024-07-03,9.0,9.03,8.91,8.93,479200,9.0,9.03,8.91,8.93,479200,0.0,1.0
2024-07-05,8.88,8.95,8.79,8.95,576029,8.88,8.95,8.79,8.95,576029,0.0,1.0
2024-07-08,9.09,9.12,8.92,8.96,581992,9.09,9.12,8.92,8.96,581992,0.0,1.0
2024-07-09,8.89,9.1,8.86,9.1,615528,8.89,9.1,8.86,9.1,615528,0.0,1.0
2024-07-10,8.94,9.03,8.895,8.99,436036,8.94,9.03,8.895,8.99,436036,0.0,1.0
2024-07-11,9.31,9.38,9.13,9.16,474303,9.31,9.38,9.13,9.16,474303,0.0,1.0
2024-07-12,9.32,9.45,9.245,9.44,437770,9.32,9.45,9.245,9.44,437770,0.0,1.0
2024-07-15,9.36,9.465,9.2,9.38,551187,9.36,9.465,9.2,9.38,551187,0.0,1.0
2024-07-16,9.64,9.84,9.41,9.45,935943,9.64,9.84,9.41,9.45,935943,0.0,1.0
2024-07-17,9.65,9.75,9.53,9.56,753110,9.65,9.75,9.53,9.56,753110,0.0,1.0
2024-07-18,9.56,9.79,9.54,9.57,570625,9.56,9.79,9.54,9.57,570625,0.0,1.0
2024-07-19,9.4,9.56,9.29,9.56,471444,9.4,9.56,9.29,9.56,471444,0.0,1.0
2024-07-22,9.68,9.68,9.31,9.46,538930,9.68,9.68,9.31,9.46,538930,0.0,1.0
2024-07-23,9.76,9.86,9.59,9.64,533719,9.76,9.86,9.59,9.64,533719,0.0,1.0
2024-07-24,9.55,9.915,9.535,9.72,513139,9.55,9.915,9.535,9.72,513139,0.0,1.0
2024-07-25,9.62,9.805,9.57,9.6,585763,9.62,9.805,9.57,9.6,585763,0.0,1.0
2024-07-26,9.58,9.73,9.455,9.73,671047,9.58,9.73,9.455,9.73,671047,0.0,1.0
2024-07-29,9.25,9.66,9.2,9.62,861764,9.25,9.66,9.2,9.62,861764,0.0,1.0
2024-07-30,9.4,9.43,9.24,9.31,910461,9.4,9.43,9.24,9.31,910461,0.0,1.0
2024-07-31,9.54,9.63,9.38,9.48,1038894,9.54,9.63,9.38,9.48,1038894,0.0,1.0
2024-08-01,7.96,9.08,7.825,9.04,4498147,7.96,9.08,7.825,9.04,4498147,0.0,1.0
2024-08-02,6.69,7.63,6.55,7.63,3337582,6.69,7.63,6.55,7.63,3337582,0.0,1.0
2024-08-05,6.31,6.525,6.0201,6.4,2498936,6.31,6.525,6.0201,6.4,2498936,0.0,1.0
2024-08-06,6.22,6.42,6.155,6.41,2378848,6.22,6.42,6.155,6.41,2378848,0.0,1.0
2024-08-07,6.5,6.86,6.455,6.57,2470221,6.5,6.86,6.455,6.57,2470221,0.0,1.0
2024-08-08,6.69,6.785,6.505,6.62,1437728,6.69,6.785,6.505,6.62,1437728,0.0,1.0
2024-08-09,6.56,6.735,6.47,6.72,1448377,6.56,6.735,6.47,6.72,1448377,0.0,1.0
2024-08-12,6.61,6.68,6.46,6.6,963828,6.61,6.68,6.46,6.6,963828,0.0,1.0
2024-08-13,6.69,6.756,6.585,6.7,1349058,6.69,6.756,6.585,6.7,1349058,0.0,1.0
2024-08-14,6.86,6.86,6.615,6.73,1943496,6.86,6.86,6.615,6.73,1943496,0.0,1.0
2024-08-15,6.89,7.04,6.83,7.04,1055564,6.89,7.04,6.83,7.04,1055564,0.0,1.0
2024-08-16,6.83,6.915,6.81,6.85,624933,6.83,6.915,6.81,6.85,624933,0.0,1.0
2024-08-19,6.84,6.94,6.79,6.87,2081033,6.84,6.94,6.79,6.87,2081033,0.0,1.0
2024-08-20,6.82,6.91,6.78,6.85,893451,6.82,6.91,6.78,6.85,893451,0.0,1.0
2024-08-21,6.8,6.91,6.79,6.9,982379,6.8,6.91,6.79,6.9,982379,0.0,1.0
2024-08-22,6.69,6.8258,6.67,6.78,1224574,6.69,6.8258,6.67,6.78,1224574,0.0,1.0
2024-08-23,6.89,6.97,6.71,6.71,1223192,6.89,6.97,6.71,6.71,1223192,0.0,1.0
2024-08-26,6.9,6.995,6.825,6.95,1400941,6.9,6.995,6.825,6.95,1400941,0.0,1.0
2024-08-27,6.88,6.93,6.81,6.89,530550,6.88,6.93,6.81,6.89,530550,0.0,1.0
2024-08-28,7.02,7.04,6.82,6.83,966308,7.02,7.04,6.82,6.83,966308,0.0,1.0
2024-08-29,7.15,7.25,6.94,7.04,969533,7.15,7.25,6.94,7.04,969533,0.0,1.0
2024-08-30,7.18,7.22,7.1,7.2,992100,7.18,7.22,7.1,7.2,992100,0.0,1.0
2024-09-03,6.85,7.11,6.84,7.06,1202156,6.85,7.11,6.84,7.06,1202156,0.0,1.0
2024-09-04,6.85,6.92,6.771,6.81,1038215,6.85,6.92,6.771,6.81,1038215,0.0,1.0
2024-09-05,6.82,6.9,6.72,6.9,1063601,6.82,6.9,6.72,6.9,1063601,0.0,1.0
2024-09-06,6.61,6.845,6.61,6.8,802014,6.61,6.845,6.61,6.8,802014,0.0,1.0
2024-09-09,6.52,6.73,6.52,6.66,983509,6.52,6.73,6.52,6.66,983509,0.0,1.0
2024-09-10,6.4,6.56,6.37,6.56,916143,6.4,6.56,6.37,6.56,916143,0.0,1.0
2024-09-11,6.36,6.39,6.245,6.39,719784,6.36,6.39,6.245,6.39,719784,0.0,1.0
2024-09-12,6.44,6.44,6.29,6.38,687517,6.44,6.44,6.29,6.38,687517,0.0,1.0
2024-09-13,6.68,6.73,6.53,6.55,729911,6.68,6.73,6.53,6.55,729911,0.0,1.0
2024-09-16,6.61,6.75,6.575,6.72,652142,6.61,6.75,6.575,6.72,652142,0.0,1.0
2024-09-17,6.58,6.745,6.57,6.65,499323,6.58,6.745,6.57,6.65,499323,0.0,1.0
2024-09-18,6.51,6.74,6.49,6.58,578348,6.51,6.74,6.49,6.58,578348,0.0,1.0
2024-09-19,6.62,6.71,6.58,6.71,683922,6.62,6.71,6.58,6.71,683922,0.0,1.0
2024-09-20,6.5,6.555,6.47,6.54,2187166,6.5,6.555,6.47,6.54,2187166,0.0,1.0
2024-09-23,6.47,6.58,6.42,6.58,509881,6.47,6.58,6.42,6.58,509881,0.0,1.0
2024-09-24,6.64,6.735,6.52,6.53,657645,6.64,6.735,6.52,6.53,657645,0.0,1.0
2024-09-25,6.56,6.66,6.455,6.66,870232,6.56,6.66,6.455,6.66,870232,0.0,1.0
2024-09-26,6.96,7.01,6.69,6.69,987099,6.96,7.01,6.69,6.69,987099,0.0,1.0
2024-09-27,6.93,7.1108,6.88,7.04,800411,6.93,7.1108,6.88,7.04,800411,0.0,1.0
2024-09-30,6.85,6.94,6.825,6.93,555226,6.85,6.94,6.825,6.93,555226,0.0,1.0
2024-10-01,6.73,6.84,6.725,6.8,384427,6.73,6.84,6.725,6.8,384427,0.0,1.0
2024-10-02,6.63,6.795,6.63,6.74,472341,6.63,6.795,6.63,6.74,472341,0.0,1.0
2024-10-03,6.57,6.62,6.52,6.6,429342,6.57,6.62,6.52,6.6,429342,0.0,1.0
2024-10-04,6.66,6.82,6.61,6.75,599794,6.66,6.82,6.61,6.75,599794,0.0,1.0
2024-10-07,6.78,6.815,6.575,6.6,684292,6.78,6.815,6.575,6.6,684292,0.0,1.0
2024-10-08,6.56,6.72,6.515,6.72,445182,6.56,6.72,6.515,6.72,445182,0.0,1.0
2024-10-09,6.56,6.735,6.54,6.6,934646,6.56,6.735,6.54,6.6,934646,0.0,1.0
2024-10-10,6.57,6.675,6.45,6.45,896401,6.57,6.675,6.45,6.45,896401,0.0,1.0
2024-10-11,6.7,6.825,6.54,6.57,3053996,6.7,6.825,6.54,6.57,3053996,0.0,1.0
2024-10-14,6.42,6.67,6.41,6.67,736839,6.42,6.67,6.41,6.67,736839,0.0,1.0
2024-10-15,6.44,6.53,6.32,6.38,639445,6.44,6.53,6.32,6.38,639445,0.0,1.0
2024-10-16,6.58,6.6,6.495,6.54,607795,6.58,6.6,6.495,6.54,607795,0.0,1.0
2024-10-17,6.68,6.71,6.53,6.65,731004,6.68,6.71,6.53,6.65,731004,0.0,1.0
2024-10-18,6.58,6.71,6.555,6.71,831772,6.58,6.71,6.555,6.71,831772,0.0,1.0
2024-10-21,6.44,6.6,6.39,6.6,850616,6.44,6.6,6.39,6.6,850616,0.0,1.0
2024-10-22,6.33,6.45,6.305,6.45,593488,6.33,6.45,6.305,6.45,593488,0.0,1.0
2024-10-23,6.34,6.36,6.2,6.29,800983,6.34,6.36,6.2,6.29,800983,0.0,1.0
2024-10-24,6.18,6.35,6.085,6.35,969095,6.18,6.35,6.085,6.35,969095,0.0,1.0
2024-10-25,6.15,6.3,6.12,6.22,858263,6.15,6.3,6.12,6.22,858263,0.0,1.0
2024-10-28,6.34,6.415,6.215,6.22,1950992,6.34,6.415,6.215,6.22,1950992,0.0,1.0
2024-10-29,6.28,6.375,6.22,6.26,554488,6.28,6.375,6.22,6.26,554488,0.0,1.0
2024-10-30,6.37,6.465,6.26,6.26,836431,6.37,6.465,6.26,6.26,836431,0.0,1.0
2024-10-31,6.66,6.735,6.2,6.38,2391439,6.66,6.735,6.2,6.38,2391439,0.0,1.0
2024-11-01,7.62,7.67,6.63,6.76,3431087,7.62,7.67,6.63,6.76,3431087,0.0,1.0
2024-11-04,7.63,7.84,7.455,7.63,1289164,7.63,7.84,7.455,7.63,1289164,0.0,1.0
2024-11-05,7.78,7.795,7.5507,7.61,1054752,7.78,7.795,7.5507,7.61,1054752,0.0,1.0
2024-11-06,8.25,8.325,7.97,8.12,1851014,8.25,8.325,7.97,8.12,1851014,0.0,1.0
2024-11-07,8.25,8.315,8.13,8.28,995499,8.25,8.315,8.13,8.28,995499,0.0,1.0
2024-11-08,8.03,8.23,7.995,8.15,957512,8.03,8.23,7.995,8.15,957512,0.0,1.0
2024-11-11,8.22,8.275,8.04,8.15,699684,8.22,8.275,8.04,8.15,699684,0.0,1.0
2024-11-12,8.14,8.1859,8.06,8.11,802613,8.14,8.1859,8.06,8.11,802613,0.0,1.0
2024-11-13,8.18,8.2455,8.08,8.18,621160,8.18,8.2455,8.08,8.18,621160,0.0,1.0
2024-11-14,8.11,8.19,8.0,8.15,700823,8.11,8.19,8.0,8.15,700823,0.0,1.0
2024-11-15,8.16,8.27,8.04,8.18,802980,8.16,8.27,8.04,8.18,802980,0.0,1.0
2024-11-18,8.08,8.2364,8.07,8.17,491528,8.08,8.2364,8.07,8.17,491528,0.0,1.0
2024-11-19,8.11,8.15,7.89,7.93,1002656,8.11,8.15,7.89,7.93,1002656,0.0,1.0
2024-11-20,8.0,8.105,7.925,8.06,670576,8.0,8.105,7.925,8.06,670576,0.0,1.0
2024-11-21,8.12,8.125,7.95,8.05,1187028,8.12,8.125,7.95,8.05,1187028,0.0,1.0
2024-11-22,8.19,8.29,8.12,8.14,558107,8.19,8.29,8.12,8.14,558107,0.0,1.0
2024-11-25,8.14,8.3,8.14,8.25,997448,8.14,8.3,8.14,8.25,997448,0.0,1.0
2024-11-26,8.0,8.12,7.975,8.08,554109,8.0,8.12,7.975,8.08,554109,0.0,1.0
2024-11-27,7.95,8.14,7.905,8.0,496964,7.95,8.14,7.905,8.0,496964,0.0,1.0
2024-11-29,7.95,7.985,7.89,7.97,486465,7.95,7.985,7.89,7.97,486465,0.0,1.0
2024-12-02,8.62,8.66,8.0,8.0,2822161,8.62,8.66,8.0,8.0,2822161,0.0,1.0
2024-12-03,8.25,8.67,8.24,8.67,910240,8.25,8.67,8.24,8.67,910240,0.0,1.0
2024-12-04,8.17,8.33,8.1125,8.28,557817,8.17,8.33,8.1125,8.28,557817,0.0,1.0
2024-12-05,8.0,8.25,7.975,8.13,577135,8.0,8.25,7.975,8.13,577135,0.0,1.0
2024-12-06,8.06,8.09,7.965,8.07,508789,8.06,8.09,7.965,8.07,508789,0.0,1.0
2024-12-09,7.91,8.38,7.9,8.22,807672,7.91,8.38,7.9,8.22,807672,0.0,1.0
2024-12-10,7.73,7.95,7.68,7.95,842847,7.73,7.95,7.68,7.95,842847,0.0,1.0
2024-12-11,7.72,7.775,7.635,7.77,500059,7.72,7.775,7.635,7.77,500059,0.0,1.0
2024-12-12,7.57,7.72,7.57,7.66,446790,7.57,7.72,7.57,7.66,446790,0.0,1.0
2024-12-13,7.48,7.65,7.39,7.49,622732,7.48,7.65,7.39,7.49,622732,0.0,1.0
2024-12-16,7.68,7.71,7.38,7.49,1233662,7.68,7.71,7.38,7.49,1233662,0.0,1.0
2024-12-17,7.52,7.81,7.435,7.64,788814,7.52,7.81,7.435,7.64,788814,0.0,1.0
2024-12-18,7.32,7.61,7.23,7.61,1057598,7.32,7.61,7.23,7.61,1057598,0.0,1.0
2024-12-19,7.3,7.485,7.29,7.4,971075,7.3,7.485,7.29,7.4,971075,0.0,1.0
2024-12-20,7.52,7.53,7.17,7.17,1934421,7.52,7.53,7.17,7.17,1934421,0.0,1.0
2024-12-23,7.69,7.75,7.44,7.44,991905,7.69,7.75,7.44,7.44,991905,0.0,1.0
2024-12-24,7.61,7.73,7.525,7.73,229873,7.61,7.73,7.525,7.73,229873,0.0,1.0
2024-12-26,7.67,7.705,7.54,7.55,597815,7.67,7.705,7.54,7.55,597815,0.0,1.0
2024-12-27,7.52,7.71,7.425,7.59,505155,7.52,7.71,7.425,7.59,505155,0.0,1.0
2024-12-30,7.5,7.54,7.39,7.49,261649,7.5,7.54,7.39,7.49,261649,0.0,1.0
2024-12-31,7.64,7.775,7.5242,7.53,974002,7.64,7.775,7.5242,7.53,974002,0.0,1.0
2025-01-02,7.73,7.795,7.6,7.66,719818,7.73,7.795,7.6,7.66,719818,0.0,1.0
2025-01-03,7.74,7.83,7.68,7.79,404682,7.74,7.83,7.68,7.79,404682,0.0,1.0
2025-01-06,7.59,7.9,7.57,7.77,501194,7.59,7.9,7.57,7.77,501194,0.0,1.0
2025-01-07,7.5,7.63,7.385,7.59,942522,7.5,7.63,7.385,7.59,942522,0.0,1.0
2025-01-08,7.42,7.48,7.31,7.31,512853,7.42,7.48,7.31,7.31,512853,0.0,1.0
2025-01-10,7.5,7.53,7.27,7.29,634129,7.5,7.53,7.27,7.29,634129,0.0,1.0
2025-01-13,7.58,7.63,7.37,7.37,1022892,7.58,7.63,7.37,7.37,1022892,0.0,1.0
2025-01-14,7.54,7.7,7.49,7.58,875543,7.54,7.7,7.49,7.58,875543,0.0,1.0
2025-01-15,7.64,7.81,7.565,7.77,745751,7.64,7.81,7.565,7.77,745751,0.0,1.0
2025-01-16,7.86,7.905,7.59,7.61,443268,7.86,7.905,7.59,7.61,443268,0.0,1.0
2025-01-17,7.88,7.97,7.835,7.96,456269,7.88,7.97,7.835,7.96,456269,0.0,1.0
2025-01-21,7.98,8.035,7.885,7.9,781506,7.98,8.035,7.885,7.9,781506,0.0,1.0
2025-01-22,7.8,7.975,7.785,7.93,361260,7.8,7.975,7.785,7.93,361260,0.0,1.0
2025-01-23,7.85,7.8699,7.74,7.74,418970,7.85,7.8699,7.74,7.74,418970,0.0,1.0
2025-01-24,7.76,7.89,7.6,7.6,536704,7.76,7.89,7.6,7.6,536704,0.0,1.0
2025-01-27,7.72,7.85,7.635,7.79,559279,7.72,7.85,7.635,7.79,559279,0.0,1.0
2025-01-28,7.67,7.905,7.66,7.72,580146,7.67,7.905,7.66,7.72,580146,0.0,1.0
2025-01-29,7.87,7.92,7.63,7.69,514097,7.87,7.92,7.63,7.69,514097,0.0,1.0
2025-01-30,7.83,7.92,7.8,7.92,320265,7.83,7.92,7.8,7.92,320265,0.0,1.0
2025-01-31,7.76,7.87,7.71,7.8,742190,7.76,7.87,7.71,7.8,742190,0.0,1.0
2025-02-03,7.7,7.775,7.585,7.62,610338,7.7,7.775,7.585,7.62,610338,0.0,1.0
2025-02-04,7.92,7.93,7.68,7.72,540955,7.92,7.93,7.68,7.72,540955,0.0,1.0
2025-02-05,7.94,7.975,7.89,7.94,455229,7.94,7.975,7.89,7.94,455229,0.0,1.0
2025-02-06,7.99,8.08,7.94,8.0,592428,7.99,8.08,7.94,8.0,592428,0.0,1.0
2025-02-07,7.85,7.995,7.78,7.99,1098887,7.85,7.995,7.78,7.99,1098887,0.0,1.0
2025-02-10,7.99,8.045,7.885,8.01,945380,7.99,8.045,7.885,8.01,945380,0.0,1.0
2025-02-11,8.12,8.19,7.97,8.03,630455,8.12,8.19,7.97,8.03,630455,0.0,1.0
2025-02-12,8.13,8.16,7.96,7.97,505779,8.13,8.16,7.96,7.97,505779,0.0,1.0
2025-02-13,8.2,8.25,8.15,8.19,461329,8.2,8.25,8.15,8.19,461329,0.0,1.0
2025-02-14,8.21,8.42,8.2,8.23,397314,8.21,8.42,8.2,8.23,397314,0.0,1.0
2025-02-18,8.42,8.455,8.2,8.2,662423,8.42,8.455,8.2,8.2,662423,0.0,1.0
2025-02-19,8.39,8.475,8.29,8.29,465760,8.39,8.475,8.29,8.29,465760,0.0,1.0
2025-02-20,8.31,8.5,8.3,8.35,531805,8.31,8.5,8.3,8.35,531805,0.0,1.0
2025-02-21,8.1,8.53,8.08,8.42,618998,8.1,8.53,8.08,8.42,618998,0.0,1.0
2025-02-24,8.09,8.26,8.08,8.16,518415,8.09,8.26,8.08,8.16,518415,0.0,1.0
2025-02-25,8.21,8.33,8.14,8.14,570666,8.21,8.33,8.14,8.14,570666,0.0,1.0
2025-02-26,8.1,8.34,8.005,8.12,1268923,8.1,8.34,8.005,8.12,1268923,0.0,1.0
2025-02-27,6.93,7.62,6.705,7.46,3587533,6.93,7.62,6.705,7.46,3587533,0.0,1.0
2025-02-28,6.79,6.985,6.7301,6.87,1844367,6.79,6.985,6.7301,6.87,1844367,0.0,1.0
2025-03-03,6.47,6.9,6.45,6.74,2389751,6.47,6.9,6.45,6.74,2389751,0.0,1.0
2025-03-04,6.59,6.73,6.21,6.33,2360269,6.59,6.73,6.21,6.33,2360269,0.0,1.0
2025-03-05,6.8,6.85,6.63,6.7,1518304,6.8,6.85,6.63,6.7,1518304,0.0,1.0
2025-03-06,6.94,7.005,6.75,6.75,1003619,6.94,7.005,6.75,6.75,1003619,0.0,1.0
2025-03-07,6.99,7.21,6.9,7.0,1188147,6.99,7.21,6.9,7.0,1188147,0.0,1.0
2025-03-10,6.71,7.09,6.67,6.89,904025,6.71,7.09,6.67,6.89,904025,0.0,1.0
2025-03-11,6.72,6.82,6.57,6.78,896213,6.72,6.82,6.57,6.78,896213,0.0,1.0
2025-03-12,6.59,6.81,6.531,6.8,1105960,6.59,6.81,6.531,6.8,1105960,0.0,1.0
2025-03-13,6.58,6.7301,6.565,6.61,766180,6.58,6.7301,6.565,6.61,766180,0.0,1.0
2025-03-14,6.74,6.81,6.59,6.67,784167,6.74,6.81,6.59,6.67,784167,0.0,1.0
2025-03-17,6.69,6.92,6.69,6.73,855195,6.69,6.92,6.69,6.73,855195,0.0,1.0
2025-03-18,6.69,6.745,6.625,6.64,622828,6.69,6.745,6.625,6.64,622828,0.0,1.0
2025-03-19,6.93,6.985,6.75,6.78,1309721,6.93,6.985,6.75,6.78,1309721,0.0,1.0
2025-03-20,6.58,6.86,6.575,6.79,698182,6.58,6.86,6.575,6.79,698182,0.0,1.0
2025-03-21,6.4,6.645,6.36,6.48,1353850,6.4,6.645,6.36,6.48,1353850,0.0,1.0
2025-03-24,6.4,6.55,6.3413,6.52,783927,6.4,6.55,6.3413,6.52,783927,0.0,1.0
2025-03-25,6.37,6.43,6.29,6.37,1414278,6.37,6.43,6.29,6.37,1414278,0.0,1.0
2025-03-26,6.3,6.4098,6.27,6.36,1075142,6.3,6.4098,6.27,6.36,1075142,0.0,1.0
2025-03-27,6.54,6.555,6.205,6.28,846512,6.54,6.555,6.205,6.28,846512,0.0,1.0
2025-03-28,6.3,6.55,6.265,6.55,807371,6.3,6.55,6.265,6.55,807371,0.0,1.0
2025-03-31,6.2,6.305,6.081,6.15,735237,6.2,6.305,6.081,6.15,735237,0.0,1.0
2025-04-01,6.19,6.26,6.06,6.13,623041,6.19,6.26,6.06,6.13,623041,0.0,1.0
2025-04-02,6.46,6.48,6.12,6.12,709048,6.46,6.48,6.12,6.12,709048,0.0,1.0
2025-04-03,5.92,6.19,5.895,6.15,1250880,5.92,6.19,5.895,6.15,1250880,0.0,1.0
2025-04-04,5.57,5.73,5.375,5.69,2011323,5.57,5.73,5.375,5.69,2011323,0.0,1.0
2025-04-07,5.54,5.89,5.3,5.41,2699439,5.54,5.89,5.3,5.41,2699439,0.0,1.0
2025-04-08,5.33,5.75,5.265,5.75,1379098,5.33,5.75,5.265,5.75,1379098,0.0,1.0
2025-04-09,6.0,6.1,5.24,5.3,1154151,6.0,6.1,5.24,5.3,1154151,0.0,1.0
2025-04-10,5.7,5.83,5.47,5.83,992614,5.7,5.83,5.47,5.83,992614,0.0,1.0
2025-04-11,5.88,5.925,5.62,5.74,685920,5.88,5.925,5.62,5.74,685920,0.0,1.0
2025-04-14,5.91,6.01,5.825,6.01,639679,5.91,6.01,5.825,6.01,639679,0.0,1.0
2025-04-15,5.9,5.97,5.845,5.85,854069,5.9,5.97,5.845,5.85,854069,0.0,1.0
2025-04-16,5.82,6.0,5.75,5.9,824231,5.82,6.0,5.75,5.9,824231,0.0,1.0
2025-04-17,5.87,5.975,5.829,5.83,624427,5.87,5.975,5.829,5.83,624427,0.0,1.0
2025-04-21,5.8,5.92,5.785,5.82,751702,5.8,5.92,5.785,5.82,751702,0.0,1.0
2025-04-22,5.82,5.94,5.715,5.88,788065,5.82,5.94,5.715,5.88,788065,0.0,1.0
2025-04-23,5.75,6.04,5.74,6.02,880131,5.75,6.04,5.74,6.02,880131,0.0,1.0
2025-04-24,5.87,5.945,5.71,5.77,727207,5.87,5.945,5.71,5.77,727207,0.0,1.0
2025-04-25,5.86,5.88,5.755,5.8,959302,5.86,5.88,5.755,5.8,959302,0.0,1.0
2025-04-28,5.78,5.95,5.73,5.81,762319,5.78,5.95,5.73,5.81,762319,0.0,1.0
2025-04-29,5.87,5.87,5.725,5.76,1051548,5.87,5.87,5.725,5.76,1051548,0.0,1.0
2025-04-30,5.98,6.05,5.675,5.77,1422329,5.98,6.05,5.675,5.77,1422329,0.0,1.0
2025-05-01,6.19,6.545,5.84,6.17,1992054,6.19,6.545,5.84,6.17,1992054,0.0,1.0
2025-05-02,6.61,6.61,6.295,6.32,2308228,6.61,6.61,6.295,6.32,2308228,0.0,1.0
2025-05-05,6.63,6.725,6.48,6.58,1231844,6.63,6.725,6.48,6.58,1231844,0.0,1.0
2025-05-06,6.76,6.82,6.54,6.57,2261424,6.76,6.82,6.54,6.57,2261424,0.0,1.0
2025-05-07,6.89,7.035,6.6919,6.83,1306836,6.89,7.035,6.6919,6.83,1306836,0.0,1.0
2025-05-08,7.05,7.21,6.8845,6.94,1496707,7.05,7.21,6.8845,6.94,1496707,0.0,1.0
2025-05-09,7.21,7.235,7.04,7.04,1527655,7.21,7.235,7.04,7.04,1527655,0.0,1.0
2025-05-12,7.36,7.64,7.345,7.54,955362,7.36,7.64,7.345,7.54,955362,0.0,1.0
2025-05-13,7.49,7.545,7.34,7.39,865140,7.49,7.545,7.34,7.39,865140,0.0,1.0
2025-05-14,7.45,7.59,7.35,7.46,1346858,7.45,7.59,7.35,7.46,1346858,0.0,1.0
2025-05-15,7.53,7.66,7.35,7.41,744200,7.53,7.66,7.35,7.41,744200,0.0,1.0
2025-05-16,7.57,7.59,7.425,7.52,811491,7.57,7.59,7.425,7.52,811491,0.0,1.0
2025-05-19,7.24,7.48,7.2,7.43,933284,7.24,7.48,7.2,7.43,933284,0.0,1.0
2025-05-20,7.22,7.255,7.16,7.2,776443,7.22,7.255,7.16,7.2,776443,0.0,1.0
2025-05-21,7.05,7.245,7.0413,7.12,838151,7.05,7.245,7.0413,7.12,838151,0.0,1.0
2025-05-22,7.39,7.46,7.025,7.03,2277740,7.39,7.46,7.025,7.03,2277740,0.0,1.0
2025-05-23,7.3,7.508,7.21,7.21,2165069,7.3,7.508,7.21,7.21,2165069,0.0,1.0
2025-05-27,7.66,7.74,7.41,7.41,1268108,7.66,7.74,7.41,7.41,1268108,0.0,1.0
2025-05-28,7.63,7.74,7.56,7.64,1109982,7.63,7.74,7.56,7.64,1109982,0.0,1.0
2025-05-29,7.51,7.685,7.49,7.68,997039,7.51,7.685,7.49,7.68,997039,0.0,1.0
2025-05-30,7.45,7.515,7.39,7.49,1108023,7.45,7.515,7.39,7.49,1108023,0.0,1.0
2025-06-02,7.43,7.575,7.38,7.47,1000801,7.43,7.575,7.38,7.47,1000801,0.0,1.0
2025-06-03,7.6,7.67,7.35,7.42,997835,7.6,7.67,7.35,7.42,997835,0.0,1.0
2025-06-04,7.92,7.955,7.58,7.58,2008642,7.92,7.955,7.58,7.58,2008642,0.0,1.0
2025-06-05,8.02,8.045,7.825,7.98,1248604,8.02,8.045,7.825,7.98,1248604,0.0,1.0
2025-06-06,7.99,8.255,7.87,8.19,1476882,7.99,8.255,7.87,8.19,1476882,0.0,1.0
2025-06-09,8.02,8.205,8.02,8.03,974646,8.02,8.205,8.02,8.03,974646,0.0,1.0
2025-06-10,8.13,8.27,8.0189,8.05,988600,8.13,8.27,8.0189,8.05,988600,0.0,1.0
2025-06-11,8.24,8.26,8.085,8.2,823141,8.24,8.26,8.085,8.2,823141,0.0,1.0
2025-06-12,8.01,8.236,7.97,8.11,1259939,8.01,8.236,7.97,8.11,1259939,0.0,1.0
2025-06-13,7.87,8.12,7.81,7.84,2000559,7.87,8.12,7.81,7.84,2000559,0.0,1.0
2025-06-16,7.97,8.07,7.94,7.94,860295,7.97,8.07,7.94,7.94,860295,0.0,1.0
2025-06-17,7.98,8.055,7.87,7.87,810790,7.98,8.055,7.87,7.87,810790,0.0,1.0
2025-06-18,8.0,8.195,7.93,7.93,1070341,8.0,8.195,7.93,7.93,1070341,0.0,1.0
2025-06-20,8.0,8.065,7.94,8.06,1187698,8.0,8.065,7.94,8.06,1187698,0.0,1.0
2025-06-23,8.14,8.15,7.98,7.99,971432,8.14,8.15,7.98,7.99,971432,0.0,1.0
2025-06-24,8.23,8.385,8.18,8.18,878378,8.23,8.385,8.18,8.18,878378,0.0,1.0
2025-06-25,8.42,8.57,8.215,8.24,1768450,8.42,8.57,8.215,8.24,1768450,0.0,1.0
2025-06-26,8.45,8.57,8.39,8.39,1121974,8.45,8.57,8.39,8.39,1121974,0.0,1.0
2025-06-27,8.58,8.64,8.46,8.55,2164126,8.58,8.64,8.46,8.55,2164126,0.0,1.0
2025-06-30,8.23,8.645,8.2,8.59,1405606,8.23,8.645,8.2,8.59,1405606,0.0,1.0
2025-07-01,7.6,7.76,7.385,7.6,7833383,7.6,7.76,7.385,7.6,7833383,0.0,1.0
2025-07-02,8.3,8.4,7.71,7.75,3470742,8.3,8.4,7.71,7.75,3470742,0.0,1.0
2025-07-03,8.4,8.45,8.2,8.31,853685,8.4,8.45,8.2,8.31,853685,0.0,1.0
2025-07-07,8.66,8.72,8.33,8.36,2570983,8.66,8.72,8.33,8.36,2570983,0.0,1.0
2025-07-08,8.52,8.79,8.505,8.75,1503192,8.52,8.79,8.505,8.75,1503192,0.0,1.0
2025-07-09,8.68,8.7,8.385,8.55,1576691,8.68,8.7,8.385,8.55,1576691,0.0,1.0
2025-07-10,8.85,8.895,8.595,8.64,1484649,8.85,8.895,8.595,8.64,1484649,0.0,1.0
2025-07-11,8.68,8.78,8.515,8.73,1461189,8.68,8.78,8.515,8.73,1461189,0.0,1.0
2025-07-14,8.77,8.77,8.605,8.64,963448,8.77,8.77,8.605,8.64,963448,0.0,1.0
2025-07-15,8.64,8.86,8.63,8.86,1627720,8.64,8.86,8.63,8.86,1627720,0.0,1.0
2025-07-16,8.71,8.83,8.54,8.63,2303902,8.71,8.83,8.54,8.63,2303902,0.0,1.0
2025-07-17,8.77,8.8,8.6,8.72,1019450,8.77,8.8,8.6,8.72,1019450,0.0,1.0
2025-07-18,8.6,8.75,8.525,8.75,943506,8.6,8.75,8.525,8.75,943506,0.0,1.0
2025-07-21,8.83,8.85,8.62,8.68,2141689,8.83,8.85,8.62,8.68,2141689,0.0,1.0
2025-07-22,8.83,8.975,8.77,8.83,1364577,8.83,8.975,8.77,8.83,1364577,0.0,1.0
2025-07-23,8.79,8.94,8.765,8.83,731555,8.79,8.94,8.765,8.83,731555,0.0,1.0
2025-07-24,8.79,8.81,8.64,8.72,1518995,8.79,8.81,8.64,8.72,1518995,0.0,1.0
2025-07-25,8.99,9.07,8.73,8.79,1835209,8.99,9.07,8.73,8.79,1835209,0.0,1.0
2025-07-28,8.85,9.0591,8.79,8.99,1354590,8.85,9.0591,8.79,8.99,1354590,0.0,1.0
2025-07-29,8.82,8.96,8.71,8.96,1839507,8.82,8.96,8.71,8.96,1839507,0.0,1.0
2025-07-30,8.65,8.935,8.65,8.82,2748445,8.65,8.935,8.65,8.82,2748445,0.0,1.0
2025-07-31,8.61,8.695,8.42,8.61,1504519,8.61,8.695,8.42,8.61,1504519,0.0,1.0
2025-08-01,8.44,8.53,8.34,8.42,1912283,8.44,8.53,8.34,8.42,1912283,0.0,1.0
2025-08-04,8.28,8.585,8.195,8.5,1136049,8.28,8.585,8.195,8.5,1136049,0.0,1.0
2025-08-05,8.47,8.535,8.34,8.38,1425152,8.47,8.535,8.34,8.38,1425152,0.0,1.0
2025-08-06,8.39,8.52,8.335,8.52,1457466,8.39,8.52,8.335,8.52,1457466,0.0,1.0
2025-08-07,8.2,8.625,8.05,8.26,3241932,8.2,8.625,8.05,8.26,3241932,0.0,1.0
2025-08-08,8.46,8.595,8.04,8.16,3948174,8.46,8.595,8.04,8.16,3948174,0.0,1.0
2025-08-11,8.79,8.85,8.51,8.51,2309884,8.79,8.85,8.51,8.51,2309884,0.0,1.0
2025-08-12,8.73,8.95,8.665,8.73,1863671,8.73,8.95,8.665,8.73,1863671,0.0,1.0
2025-08-13,8.98,9.01,8.61,8.76,2085125,8.98,9.01,8.61,8.76,2085125,0.0,1.0
2025-08-14,8.74,8.91,8.665,8.91,1881142,8.74,8.91,8.665,8.91,1881142,0.0,1.0
2025-08-15,8.8,8.815,8.645,8.76,948881,8.8,8.815,8.645,8.76,948881,0.0,1.0
2025-08-18,8.88,8.995,8.75,8.81,810630,8.88,8.995,8.75,8.81,810630,0.0,1.0
2025-08-19,8.73,9.075,8.69,8.89,1465963,8.73,9.075,8.69,8.89,1465963,0.0,1.0
2025-08-20,8.72,8.77,8.64,8.71,821861,8.72,8.77,8.64,8.71,821861,0.0,1.0
2025-08-21,8.88,8.9,8.68,8.68,736143,8.88,8.9,8.68,8.68,736143,0.0,1.0
2025-08-22,9.19,9.31,8.92,8.99,1724304,9.19,9.31,8.92,8.99,1724304,0.0,1.0
2025-08-25,9.08,9.245,9.08,9.2,745309,9.08,9.245,9.08,9.2,745309,0.0,1.0
2025-08-26,9.17,9.18,9.015,9.07,1213765,9.17,9.18,9.015,9.07,1213765,0.0,1.0
2025-08-27,9.1,9.18,9.02,9.11,858405,9.1,9.18,9.02,9.11,858405,0.0,1.0
2025-08-28,9.11,9.135,9.005,9.12,701598,9.11,9.135,9.005,9.12,701598,0.0,1.0
2025-08-29,9.09,9.17,9.015,9.16,483855,9.09,9.17,9.015,9.16,483855,0.0,1.0
2025-09-02,9.05,9.09,8.89,8.94,891598,9.05,9.09,8.89,8.94,891598,0.0,1.0
2025-09-03,8.85,9.09,8.8,9.01,591674,8.85,9.09,8.8,9.01,591674,0.0,1.0
2025-09-04,9.01,9.02,8.84,8.84,953866,9.01,9.02,8.84,8.84,953866,0.0,1.0
2025-09-05,9.0,9.28,8.96,9.07,1381579,9.0,9.28,8.96,9.07,1381579,0.0,1.0
2025-09-08,9.15,9.15,8.92,9.05,1341521,9.15,9.15,8.92,9.05,1341521,0.0,1.0
2025-09-09,8.97,9.125,8.895,9.09,1431219,8.97,9.125,8.895,9.09,1431219,0.0,1.0
2025-09-10,9.19,9.305,9.0,9.0,2244460,9.19,9.305,9.0,9.0,2244460,0.0,1.0
2025-09-11,9.23,9.69,9.095,9.3,5558882,9.23,9.69,9.095,9.3,5558882,0.0,1.0
2025-09-12,9.25,9.37,9.035,9.37,3068624,9.25,9.37,9.035,9.37,3068624,0.0,1.0
2025-09-15,9.37,9.41,9.115,9.26,1823747,9.37,9.41,9.115,9.26,1823747,0.0,1.0
2025-09-16,9.01,9.22,8.92,9.18,3259887,9.01,9.22,8.92,9.18,3259887,0.0,1.0
2025-09-17,9.25,9.46,9.03,9.05,4393671,9.25,9.46,9.03,9.05,4393671,0.0,1.0
2025-09-18,9.36,9.465,9.245,9.31,1730791,9.36,9.465,9.245,9.31,1730791,0.0,1.0
2025-09-19,9.16,9.44,9.14,9.41,3871034,9.16,9.44,9.14,9.41,3871034,0.0,1.0
2025-09-22,8.96,9.09,8.95,9.03,1697601,8.96,9.09,8.95,9.03,1697601,0.0,1.0
2025-09-23,8.84,9.17,8.78,8.98,1160731,8.84,9.17,8.78,8.98,1160731,0.0,1.0
2025-09-24,8.81,8.99,8.76,8.93,994671,8.81,8.99,8.76,8.93,994671,0.0,1.0
2025-09-25,8.74,8.895,8.71,8.76,901764,8.74,8.895,8.71,8.76,901764,0.0,1.0
2025-09-26,8.8,8.88,8.71,8.74,886821,8.8,8.88,8.71,8.74,886821,0.0,1.0
2025-09-29,8.75,8.88,8.73,8.88,905925,8.75,8.88,8.73,8.88,905925,0.0,1.0
2025-09-30,8.76,8.78,8.675,8.75,1087417,8.76,8.78,8.675,8.75,1087417,0.0,1.0
2025-10-01,8.57,8.85,8.57,8.75,1027015,8.57,8.85,8.57,8.75,1027015,0.0,1.0
2025-10-02,8.84,8.85,8.565,8.59,1178519,8.84,8.85,8.565,8.59,1178519,0.0,1.0
2025-10-03,8.61,8.92,8.43,8.87,2709877,8.61,8.92,8.43,8.87,2709877,0.0,1.0
2025-10-06,8.45,8.75,8.44,8.75,870982,8.45,8.75,8.44,8.75,870982,0.0,1.0
2025-10-07,8.3,8.49,8.285,8.46,1035239,8.3,8.49,8.285,8.46,1035239,0.0,1.0
2025-10-08,8.33,8.4,8.26,8.4,682194,8.33,8.4,8.26,8.4,682194,0.0,1.0
2025-10-09,8.29,8.435,8.235,8.36,702639,8.29,8.435,8.235,8.36,702639,0.0,1.0
2025-10-10,8.1,8.325,8.0199,8.29,1015178,8.1,8.325,8.0199,8.29,1015178,0.0,1.0
2025-10-13,8.3,8.33,8.17,8.25,711912,8.3,8.33,8.17,8.25,711912,0.0,1.0
2025-10-14,8.35,8.44,8.15,8.15,1059989,8.35,8.44,8.15,8.15,1059989,0.0,1.0
2025-10-15,8.35,8.53,8.275,8.41,815753,8.35,8.53,8.275,8.41,815753,0.0,1.0
2025-10-16,8.19,8.45,8.105,8.37,1227145,8.19,8.45,8.105,8.37,1227145,0.0,1.0
2025-10-17,8.13,8.14,7.87,8.05,1313369,8.13,8.14,7.87,8.05,1313369,0.0,1.0
2025-10-20,8.17,8.25,8.1,8.16,571851,8.17,8.25,8.1,8.16,571851,0.0,1.0
2025-10-21,8.14,8.265,8.09,8.16,712363,8.14,8.265,8.09,8.16,712363,0.0,1.0
2025-10-22,8.13,8.23,8.09,8.12,754113,8.13,8.23,8.09,8.12,754113,0.0,1.0
2025-10-23,8.42,8.42,8.17,8.21,771820,8.42,8.42,8.17,8.21,771820,0.0,1.0
2025-10-24,8.46,8.55,8.44,8.51,479858,8.46,8.55,8.44,8.51,479858,0.0,1.0
2025-10-27,8.32,8.56,8.32,8.46,637999,8.32,8.56,8.32,8.46,637999,0.0,1.0
2025-10-28,8.33,8.35,8.25,8.32,631462,8.33,8.35,8.25,8.32,631462,0.0,1.0
2025-10-29,8.3,8.5,8.235,8.35,711662,8.3,8.5,8.235,8.35,711662,0.0,1.0
2025-10-30,8.18,8.34,8.18,8.21,589836,8.18,8.34,8.18,8.21,589836,0.0,1.0
2025-10-31,8.19,8.23,8.11,8.15,723838,8.19,8.23,8.11,8.15,723838,0.0,1.0
2025-11-03,8.27,8.29,8.05,8.17,1257445,8.27,8.29,8.05,8.17,1257445,0.0,1.0
2025-11-04,7.84,7.925,7.41,7.62,1825102,7.84,7.925,7.41,7.62,1825102,0.0,1.0
2025-11-05,8.46,8.5,7.845,7.92,1731913,8.46,8.5,7.845,7.92,1731913,0.0,1.0
2025-11-06,8.35,8.47,8.2601,8.4,1196930,8.35,8.47,8.2601,8.4,1196930,0.0,1.0
2025-11-07,8.44,8.63,8.315,8.37,1345303,8.44,8.63,8.315,8.37,1345303,0.0,1.0
2025-11-10,8.58,8.73,8.3904,8.47,1077444,8.58,8.73,8.3904,8.47,1077444,0.0,1.0
2025-11-11,8.75,8.76,8.49,8.54,1019854,8.75,8.76,8.49,8.54,1019854,0.0,1.0
2025-11-12,8.71,8.91,8.69,8.82,960964,8.71,8.91,8.69,8.82,960964,0.0,1.0
2025-11-13,8.59,8.865,8.475,8.63,1058542,8.59,8.865,8.475,8.63,1058542,0.0,1.0
2025-11-14,8.56,8.665,8.49,8.51,1033719,8.56,8.665,8.49,8.51,1033719,0.0,1.0
2025-11-17,8.31,8.665,8.26,8.57,971499,8.31,8.665,8.26,8.57,971499,0.0,1.0
2025-11-18,8.32,8.37,8.175,8.23,1010910,8.32,8.37,8.175,8.23,1010910,0.0,1.0
2025-11-19,8.38,8.49,8.29,8.35,875229,8.38,8.49,8.29,8.35,875229,0.0,1.0
2025-11-20,8.14,8.555,8.115,8.45,953031,8.14,8.555,8.115,8.45,953031,0.0,1.0
2025-11-21,8.39,8.5,8.2,8.21,1514154,8.39,8.5,8.2,8.21,1514154,0.0,1.0
2025-11-24,8.56,8.645,8.375,8.42,1573699,8.56,8.645,8.375,8.42,1573699,0.0,1.0
2025-11-25,8.91,8.98,8.58,8.62,1361384,8.91,8.98,8.58,8.62,1361384,0.0,1.0
2025-11-26,9.13,9.205,8.8,8.82,1546656,9.13,9.205,8.8,8.82,1546656,0.0,1.0