date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-01-03,10.33,11.1,10.055,11.0,52400,10.33,11.1,10.055,11.0,52400,0.0,1.0
2023-01-04,9.21,9.21,5.5399,7.63,70929,9.21,9.21,5.5399,7.63,70929,0.0,1.0
2023-01-05,8.0,8.35,6.64,7.1,24497,8.0,8.35,6.64,7.1,24497,0.0,1.0
2023-01-06,9.5,9.5,7.3,7.5,87017,9.5,9.5,7.3,7.5,87017,0.0,1.0
2023-01-09,9.13,10.63,8.0976,10.63,44095,9.13,10.63,8.0976,10.63,44095,0.0,1.0
2023-01-10,9.0,9.76,7.79,9.74,117553,9.0,9.76,7.79,9.74,117553,0.0,1.0
2023-01-11,10.0,10.0,8.7,9.1,132776,10.0,10.0,8.7,9.1,132776,0.0,1.0
2023-01-12,10.26,10.5,9.49,10.1,90783,10.26,10.5,9.49,10.1,90783,0.0,1.0
2023-01-13,10.06,10.77,9.01,10.52,73758,10.06,10.77,9.01,10.52,73758,0.0,1.0
2023-01-17,9.1607,10.33,9.12,10.33,30580,9.1607,10.33,9.12,10.33,30580,0.0,1.0
2023-01-18,9.1133,10.945,8.7,9.48,71554,9.1133,10.945,8.7,9.48,71554,0.0,1.0
2023-01-19,9.42,9.78,8.63,9.78,90911,9.42,9.78,8.63,9.78,90911,0.0,1.0
2023-01-20,9.32,10.22,9.0,9.05,97828,9.32,10.22,9.0,9.05,97828,0.0,1.0
2023-01-23,9.51,10.93,8.81,9.08,174422,9.51,10.93,8.81,9.08,174422,0.0,1.0
2023-01-24,9.31,10.29,9.02,10.29,119660,9.31,10.29,9.02,10.29,119660,0.0,1.0
2023-01-25,15.4,27.5,9.0601,9.62,1575762,15.4,27.5,9.0601,9.62,1575762,0.0,1.0
2023-01-26,12.975,17.72,12.208,15.0,241190,12.975,17.72,12.208,15.0,241190,0.0,1.0
2023-01-27,9.55,13.4,9.3101,12.35,154260,9.55,13.4,9.3101,12.35,154260,0.0,1.0
2023-01-30,9.16,9.85,8.915,9.73,128388,9.16,9.85,8.915,9.73,128388,0.0,1.0
2023-01-31,7.91,8.99,7.25,8.81,167702,7.91,8.99,7.25,8.81,167702,0.0,1.0
2023-02-01,7.29,8.25,6.75,8.25,123595,7.29,8.25,6.75,8.25,123595,0.0,1.0
2023-02-02,6.99,7.58,6.4,7.45,111840,6.99,7.58,6.4,7.45,111840,0.0,1.0
2023-02-03,6.88,7.2799,6.7465,6.7465,89338,6.88,7.2799,6.7465,6.7465,89338,0.0,1.0
2023-02-06,6.95,7.03,6.64,6.64,64696,6.95,7.03,6.64,6.64,64696,0.0,1.0
2023-02-07,8.21,8.73,6.8117,6.84,258083,8.21,8.73,6.8117,6.84,258083,0.0,1.0
2023-02-08,8.01,8.33,7.1,8.25,152296,8.01,8.33,7.1,8.25,152296,0.0,1.0
2023-02-09,8.03,8.1,7.46,7.99,73040,8.03,8.1,7.46,7.99,73040,0.0,1.0
2023-02-10,7.78,8.0475,7.22,7.8,50688,7.78,8.0475,7.22,7.8,50688,0.0,1.0
2023-02-13,7.89,7.9683,7.1,7.68,57449,7.89,7.9683,7.1,7.68,57449,0.0,1.0
2023-02-14,7.67,8.3542,7.4,8.15,30243,7.67,8.3542,7.4,8.15,30243,0.0,1.0
2023-02-15,7.75,9.2,7.17,7.45,136632,7.75,9.2,7.17,7.45,136632,0.0,1.0
2023-02-16,8.14,8.7,7.705,7.75,84630,8.14,8.7,7.705,7.75,84630,0.0,1.0
2023-02-17,7.85,8.75,7.7,8.38,48241,7.85,8.75,7.7,8.38,48241,0.0,1.0
2023-02-21,8.18,8.18,7.7,7.89,18811,8.18,8.18,7.7,7.89,18811,0.0,1.0
2023-02-22,8.17,8.18,7.91,8.025,8775,8.17,8.18,7.91,8.025,8775,0.0,1.0
2023-02-23,8.7,8.81,7.8501,7.8501,22715,8.7,8.81,7.8501,7.8501,22715,0.0,1.0
2023-02-24,8.4,9.33,8.05,8.75,59113,8.4,9.33,8.05,8.75,59113,0.0,1.0
2023-02-27,9.0,9.0,8.4,8.4,17350,9.0,9.0,8.4,8.4,17350,0.0,1.0
2023-02-28,9.3,9.32,8.69,9.0,29251,9.3,9.32,8.69,9.0,29251,0.0,1.0
2023-03-01,9.49,11.0,9.18,9.29,137325,9.49,11.0,9.18,9.29,137325,0.0,1.0
2023-03-02,9.66,9.9999,9.1,9.3747,72083,9.66,9.9999,9.1,9.3747,72083,0.0,1.0
2023-03-03,10.0,10.03,9.355,9.5,21145,10.0,10.03,9.355,9.5,21145,0.0,1.0
2023-03-06,11.61,12.0,10.0,10.03,233908,11.61,12.0,10.0,10.03,233908,0.0,1.0
2023-03-07,12.65,12.9999,10.9101,11.82,419048,12.65,12.9999,10.9101,11.82,419048,0.0,1.0
2023-03-08,12.09,12.654,11.1021,12.18,167898,12.09,12.654,11.1021,12.18,167898,0.0,1.0
2023-03-09,11.62,12.5,11.25,11.73,153250,11.62,12.5,11.25,11.73,153250,0.0,1.0
2023-03-10,12.21,12.35,11.6798,11.75,64957,12.21,12.35,11.6798,11.75,64957,0.0,1.0
2023-03-13,12.05,12.5,11.3608,11.97,63519,12.05,12.5,11.3608,11.97,63519,0.0,1.0
2023-03-14,12.22,12.4,11.85,11.85,93922,12.22,12.4,11.85,11.85,93922,0.0,1.0
2023-03-15,12.04,12.5,11.9001,12.43,65041,12.04,12.5,11.9001,12.43,65041,0.0,1.0
2023-03-16,11.6,12.45,11.59,12.22,83861,11.6,12.45,11.59,12.22,83861,0.0,1.0
2023-03-17,12.65,12.825,11.83,11.83,1242223,12.65,12.825,11.83,11.83,1242223,0.0,1.0
2023-03-20,13.05,14.56,12.31,12.8,259262,13.05,14.56,12.31,12.8,259262,0.0,1.0
2023-03-21,13.0,13.195,11.98,12.69,121075,13.0,13.195,11.98,12.69,121075,0.0,1.0
2023-03-22,12.57,13.22,12.54,13.19,66101,12.57,13.22,12.54,13.19,66101,0.0,1.0
2023-03-23,12.56,12.87,12.2738,12.5,81892,12.56,12.87,12.2738,12.5,81892,0.0,1.0
2023-03-24,12.7,13.0,12.55,12.7,93316,12.7,13.0,12.55,12.7,93316,0.0,1.0
2023-03-27,12.8,13.87,12.1201,12.98,36683,12.8,13.87,12.1201,12.98,36683,0.0,1.0
2023-03-28,12.59,12.88,12.5,12.55,114031,12.59,12.88,12.5,12.55,114031,0.0,1.0
2023-03-29,12.55,12.77,12.45,12.75,53768,12.55,12.77,12.45,12.75,53768,0.0,1.0
2023-03-30,12.65,12.8,12.4,12.66,48643,12.65,12.8,12.4,12.66,48643,0.0,1.0
2023-03-31,12.54,12.71,12.293,12.71,35864,12.54,12.71,12.293,12.71,35864,0.0,1.0
2023-04-03,12.7,12.8,12.3,12.3,47904,12.7,12.8,12.3,12.3,47904,0.0,1.0
2023-04-04,11.8,12.6,11.67,12.6,41255,11.8,12.6,11.67,12.6,41255,0.0,1.0
2023-04-05,11.85,11.91,11.05,11.48,114159,11.85,11.91,11.05,11.48,114159,0.0,1.0
2023-04-06,12.18,12.18,11.62,12.01,12935,12.18,12.18,11.62,12.01,12935,0.0,1.0
2023-04-10,12.12,12.25,11.91,12.01,78628,12.12,12.25,11.91,12.01,78628,0.0,1.0
2023-04-11,11.82,12.33,11.72,12.3,104066,11.82,12.33,11.72,12.3,104066,0.0,1.0
2023-04-12,11.8,12.115,11.71,12.115,62742,11.8,12.115,11.71,12.115,62742,0.0,1.0
2023-04-13,11.78,11.965,11.54,11.85,29071,11.78,11.965,11.54,11.85,29071,0.0,1.0
2023-04-14,11.65,12.27,11.4,11.9,77855,11.65,12.27,11.4,11.9,77855,0.0,1.0
2023-04-17,11.3,11.54,11.15,11.54,72757,11.3,11.54,11.15,11.54,72757,0.0,1.0
2023-04-18,9.09,11.22,9.0,11.21,136879,9.09,11.22,9.0,11.21,136879,0.0,1.0
2023-04-19,8.71,9.365,8.7,8.86,26227,8.71,9.365,8.7,8.86,26227,0.0,1.0
2023-04-20,8.83,9.5,8.66,8.66,19409,8.83,9.5,8.66,8.66,19409,0.0,1.0
2023-04-21,7.94,9.39,7.76,8.71,67368,7.94,9.39,7.76,8.71,67368,0.0,1.0
2023-04-24,7.71,7.92,7.7,7.9,23438,7.71,7.92,7.7,7.9,23438,0.0,1.0
2023-04-25,6.27,7.61,6.26,7.6,121809,6.27,7.61,6.26,7.6,121809,0.0,1.0
2023-04-26,6.33,7.405,5.95,6.32,94407,6.33,7.405,5.95,6.32,94407,0.0,1.0
2023-04-27,6.22,6.81,6.1708,6.27,47985,6.22,6.81,6.1708,6.27,47985,0.0,1.0
2023-04-28,6.17,6.71,5.83,6.6263,74723,6.17,6.71,5.83,6.6263,74723,0.0,1.0
2023-05-01,5.95,6.48,5.92,6.18,25961,5.95,6.48,5.92,6.18,25961,0.0,1.0
2023-05-02,5.87,6.2699,5.74,6.18,111387,5.87,6.2699,5.74,6.18,111387,0.0,1.0
2023-05-03,5.52,6.3399,5.36,5.97,52122,5.52,6.3399,5.36,5.97,52122,0.0,1.0
2023-05-04,6.33,6.63,5.21,5.35,38399,6.33,6.63,5.21,5.35,38399,0.0,1.0
2023-05-05,5.19,5.93,3.88,5.85,614256,5.19,5.93,3.88,5.85,614256,0.0,1.0
2023-05-08,4.65,5.48,4.58,5.48,115949,4.65,5.48,4.58,5.48,115949,0.0,1.0
2023-05-09,4.97,5.17,4.46,4.59,126842,4.97,5.17,4.46,4.59,126842,0.0,1.0
2023-05-10,4.92,5.07,4.9,5.01,70969,4.92,5.07,4.9,5.01,70969,0.0,1.0
2023-05-11,4.9,4.98,4.86,4.98,36745,4.9,4.98,4.86,4.98,36745,0.0,1.0
2023-05-12,6.27,6.36,4.81,4.81,314147,6.27,6.36,4.81,4.81,314147,0.0,1.0
2023-05-15,5.41,6.22,5.183,6.2,68342,5.41,6.22,5.183,6.2,68342,0.0,1.0
2023-05-16,5.22,6.01,5.15,6.01,71228,5.22,6.01,5.15,6.01,71228,0.0,1.0
2023-05-17,5.42,5.7,5.2,5.54,85238,5.42,5.7,5.2,5.54,85238,0.0,1.0
2023-05-18,5.06,5.59,5.05,5.39,74210,5.06,5.59,5.05,5.39,74210,0.0,1.0
2023-05-19,4.78,5.36,4.6,5.12,115722,4.78,5.36,4.6,5.12,115722,0.0,1.0
2023-05-22,5.04,5.4,4.86,4.86,84825,5.04,5.4,4.86,4.86,84825,0.0,1.0
2023-05-23,4.43,5.42,4.12,4.91,170110,4.43,5.42,4.12,4.91,170110,0.0,1.0
2023-05-24,4.46,4.71,4.3,4.43,125264,4.46,4.71,4.3,4.43,125264,0.0,1.0
2023-05-25,4.13,4.5622,4.08,4.47,87042,4.13,4.5622,4.08,4.47,87042,0.0,1.0
2023-05-26,4.32,4.509,4.07,4.07,119809,4.32,4.509,4.07,4.07,119809,0.0,1.0
2023-05-30,4.37,4.4899,4.2701,4.34,19990,4.37,4.4899,4.2701,4.34,19990,0.0,1.0
2023-05-31,4.35,4.39,4.16,4.35,282340,4.35,4.39,4.16,4.35,282340,0.0,1.0
2023-06-01,4.53,4.65,4.2514,4.37,164656,4.53,4.65,4.2514,4.37,164656,0.0,1.0
2023-06-02,5.82,5.99,4.535,4.66,120120,5.82,5.99,4.535,4.66,120120,0.0,1.0
2023-06-05,5.37,6.84,5.26,5.9,100232,5.37,6.84,5.26,5.9,100232,0.0,1.0
2023-06-06,5.78,6.0,5.05,5.19,120081,5.78,6.0,5.05,5.19,120081,0.0,1.0
2023-06-07,5.65,6.08,5.5,5.94,80053,5.65,6.08,5.5,5.94,80053,0.0,1.0
2023-06-08,5.46,5.7,5.3322,5.69,75829,5.46,5.7,5.3322,5.69,75829,0.0,1.0
2023-06-09,5.5,5.82,5.43,5.74,92423,5.5,5.82,5.43,5.74,92423,0.0,1.0
2023-06-12,5.58,5.81,5.42,5.42,73158,5.58,5.81,5.42,5.42,73158,0.0,1.0
2023-06-13,6.44,6.53,5.46,5.53,126926,6.44,6.53,5.46,5.53,126926,0.0,1.0
2023-06-14,6.69,7.26,6.24,6.24,121443,6.69,7.26,6.24,6.24,121443,0.0,1.0
2023-06-15,7.21,7.47,6.6901,6.87,85801,7.21,7.47,6.6901,6.87,85801,0.0,1.0
2023-06-16,7.33,7.95,6.9812,7.25,191584,7.33,7.95,6.9812,7.25,191584,0.0,1.0
2023-06-20,7.87,8.55,6.5001,7.21,136663,7.87,8.55,6.5001,7.21,136663,0.0,1.0
2023-06-21,7.02,8.0,6.675,7.82,120747,7.02,8.0,6.675,7.82,120747,0.0,1.0
2023-06-22,7.19,7.385,6.675,6.92,148564,7.19,7.385,6.675,6.92,148564,0.0,1.0
2023-06-23,6.0,7.28,5.43,7.11,2414182,6.0,7.28,5.43,7.11,2414182,0.0,1.0
2023-06-26,6.56,6.56,5.62,6.0,99348,6.56,6.56,5.62,6.0,99348,0.0,1.0
2023-06-27,7.46,7.85,6.44,6.44,223543,7.46,7.85,6.44,6.44,223543,0.0,1.0
2023-06-28,7.9,7.99,6.92,7.48,164276,7.9,7.99,6.92,7.48,164276,0.0,1.0
2023-06-29,7.46,8.29,7.29,7.51,239161,7.46,8.29,7.29,7.51,239161,0.0,1.0
2023-06-30,7.66,7.7405,7.25,7.59,115916,7.66,7.7405,7.25,7.59,115916,0.0,1.0
2023-07-03,8.12,8.122,7.615,7.74,28957,8.12,8.122,7.615,7.74,28957,0.0,1.0
2023-07-05,7.81,8.24,7.28,8.24,147466,7.81,8.24,7.28,8.24,147466,0.0,1.0
2023-07-06,7.52,7.64,7.3015,7.59,46485,7.52,7.64,7.3015,7.59,46485,0.0,1.0
2023-07-07,7.79,8.11,7.46,7.46,110721,7.79,8.11,7.46,7.46,110721,0.0,1.0
2023-07-10,7.99,8.325,7.69,7.69,48825,7.99,8.325,7.69,7.69,48825,0.0,1.0
2023-07-11,8.43,8.45,7.96,8.04,70237,8.43,8.45,7.96,8.04,70237,0.0,1.0
2023-07-12,7.65,8.14,7.32,8.12,80422,7.65,8.14,7.32,8.12,80422,0.0,1.0
2023-07-13,8.05,8.47,7.48,7.52,128084,8.05,8.47,7.48,7.52,128084,0.0,1.0
2023-07-14,8.43,8.555,7.225,7.84,129869,8.43,8.555,7.225,7.84,129869,0.0,1.0
2023-07-17,8.27,8.59,7.89,8.35,92890,8.27,8.59,7.89,8.35,92890,0.0,1.0
2023-07-18,8.24,8.56,7.89,8.06,53536,8.24,8.56,7.89,8.06,53536,0.0,1.0
2023-07-19,7.86,8.44,7.8,8.25,57970,7.86,8.44,7.8,8.25,57970,0.0,1.0
2023-07-20,7.69,8.05,7.59,7.87,56601,7.69,8.05,7.59,7.87,56601,0.0,1.0
2023-07-21,7.81,8.0199,7.59,7.79,45686,7.81,8.0199,7.59,7.79,45686,0.0,1.0
2023-07-24,7.8,7.95,7.65,7.8,37580,7.8,7.95,7.65,7.8,37580,0.0,1.0
2023-07-25,8.0,8.065,7.79,7.79,33594,8.0,8.065,7.79,7.79,33594,0.0,1.0
2023-07-26,7.86,7.99,7.73,7.9,37258,7.86,7.99,7.73,7.9,37258,0.0,1.0
2023-07-27,6.87,8.0,6.68,7.97,140594,6.87,8.0,6.68,7.97,140594,0.0,1.0
2023-07-28,7.055,7.2,6.79,7.0,28761,7.055,7.2,6.79,7.0,28761,0.0,1.0
2023-07-31,7.82,7.9,6.98,6.98,49189,7.82,7.9,6.98,6.98,49189,0.0,1.0
2023-08-01,7.7,7.91,7.34,7.75,39669,7.7,7.91,7.34,7.75,39669,0.0,1.0
2023-08-02,7.8,7.98,7.61,7.61,30722,7.8,7.98,7.61,7.61,30722,0.0,1.0
2023-08-03,7.77,7.97,7.62,7.92,20453,7.77,7.97,7.62,7.92,20453,0.0,1.0
2023-08-04,7.33,7.8101,7.31,7.79,15861,7.33,7.8101,7.31,7.79,15861,0.0,1.0
2023-08-07,7.34,7.5675,7.27,7.48,21272,7.34,7.5675,7.27,7.48,21272,0.0,1.0
2023-08-08,7.19,7.41,6.9601,7.41,23431,7.19,7.41,6.9601,7.41,23431,0.0,1.0
2023-08-09,6.88,7.29,6.82,7.12,31537,6.88,7.29,6.82,7.12,31537,0.0,1.0
2023-08-10,6.59,7.08,6.48,7.03,19688,6.59,7.08,6.48,7.03,19688,0.0,1.0
2023-08-11,7.98,8.1799,6.3,6.68,149909,7.98,8.1799,6.3,6.68,149909,0.0,1.0
2023-08-14,8.17,8.45,7.8,7.8,49656,8.17,8.45,7.8,7.8,49656,0.0,1.0
2023-08-15,8.44,8.44,8.0,8.37,17432,8.44,8.44,8.0,8.37,17432,0.0,1.0
2023-08-16,7.77,8.0,7.5088,8.0,37219,7.77,8.0,7.5088,8.0,37219,0.0,1.0
2023-08-17,7.88,7.98,7.71,7.75,11554,7.88,7.98,7.71,7.75,11554,0.0,1.0
2023-08-18,7.39,7.79,7.18,7.79,25654,7.39,7.79,7.18,7.79,25654,0.0,1.0
2023-08-21,7.0,7.39,6.98,7.39,17531,7.0,7.39,6.98,7.39,17531,0.0,1.0
2023-08-22,7.07,7.36,6.89,7.11,26854,7.07,7.36,6.89,7.11,26854,0.0,1.0
2023-08-23,7.14,7.186,6.9,7.05,34365,7.14,7.186,6.9,7.05,34365,0.0,1.0
2023-08-24,7.23,7.46,7.0,7.11,33631,7.23,7.46,7.0,7.11,33631,0.0,1.0
2023-08-25,7.35,7.6499,7.21,7.3813,38831,7.35,7.6499,7.21,7.3813,38831,0.0,1.0
2023-08-28,7.61,7.62,7.2251,7.377,25788,7.61,7.62,7.2251,7.377,25788,0.0,1.0
2023-08-29,7.47,7.8392,7.22,7.42,81765,7.47,7.8392,7.22,7.42,81765,0.0,1.0
2023-08-30,7.11,7.47,7.06,7.47,17700,7.11,7.47,7.06,7.47,17700,0.0,1.0
2023-08-31,7.31,7.46,6.95,7.125,87772,7.31,7.46,6.95,7.125,87772,0.0,1.0
2023-09-01,7.25,7.45,7.05,7.32,22434,7.25,7.45,7.05,7.32,22434,0.0,1.0
2023-09-05,7.35,7.73,7.22,7.46,71343,7.35,7.73,7.22,7.46,71343,0.0,1.0
2023-09-06,7.31,7.71,7.16,7.3,22513,7.31,7.71,7.16,7.3,22513,0.0,1.0
2023-09-07,7.39,7.54,7.25,7.27,72293,7.39,7.54,7.25,7.27,72293,0.0,1.0
2023-09-08,7.5,7.56,7.28,7.45,25259,7.5,7.56,7.28,7.45,25259,0.0,1.0
2023-09-11,7.7,7.94,7.36,7.6,40606,7.7,7.94,7.36,7.6,40606,0.0,1.0
2023-09-12,7.44,7.7,7.25,7.67,33686,7.44,7.7,7.25,7.67,33686,0.0,1.0
2023-09-13,6.915,7.345,6.56,7.305,64983,6.915,7.345,6.56,7.305,64983,0.0,1.0
2023-09-14,7.08,7.3,6.56,6.92,37062,7.08,7.3,6.56,6.92,37062,0.0,1.0
2023-09-15,6.78,7.09,6.425,7.09,172011,6.78,7.09,6.425,7.09,172011,0.0,1.0
2023-09-18,6.07,6.8,6.01,6.74,58592,6.07,6.8,6.01,6.74,58592,0.0,1.0
2023-09-19,6.68,6.76,6.1488,6.2,40040,6.68,6.76,6.1488,6.2,40040,0.0,1.0
2023-09-20,6.18,6.825,5.91,6.61,38800,6.18,6.825,5.91,6.61,38800,0.0,1.0
2023-09-21,6.5,6.59,6.16,6.18,27531,6.5,6.59,6.16,6.18,27531,0.0,1.0
2023-09-22,6.47,6.62,6.32,6.47,23494,6.47,6.62,6.32,6.47,23494,0.0,1.0
2023-09-25,6.85,7.04,6.71,6.71,18670,6.85,7.04,6.71,6.71,18670,0.0,1.0
2023-09-26,6.41,6.625,6.4,6.625,16579,6.41,6.625,6.4,6.625,16579,0.0,1.0
2023-09-27,6.78,6.84,6.165,6.52,38776,6.78,6.84,6.165,6.52,38776,0.0,1.0
2023-09-28,6.92,7.24,6.53,6.53,15320,6.92,7.24,6.53,6.53,15320,0.0,1.0
2023-09-29,6.96,7.07,6.67,6.97,24799,6.96,7.07,6.67,6.97,24799,0.0,1.0
2023-10-02,6.69,6.9,6.59,6.8,10563,6.69,6.9,6.59,6.8,10563,0.0,1.0
2023-10-03,6.7,6.775,6.46,6.65,18442,6.7,6.775,6.46,6.65,18442,0.0,1.0
2023-10-04,6.12,6.78,5.9,6.6,62134,6.12,6.78,5.9,6.6,62134,0.0,1.0
2023-10-05,6.7,6.985,6.27,6.48,34866,6.7,6.985,6.27,6.48,34866,0.0,1.0
2023-10-06,6.71,6.99,6.36,6.655,17420,6.71,6.99,6.36,6.655,17420,0.0,1.0
2023-10-09,6.64,6.8,6.45,6.54,9244,6.64,6.8,6.45,6.54,9244,0.0,1.0
2023-10-10,6.77,6.78,6.11,6.11,23496,6.77,6.78,6.11,6.11,23496,0.0,1.0
2023-10-11,6.82,6.94,6.51,6.6197,16301,6.82,6.94,6.51,6.6197,16301,0.0,1.0
2023-10-12,6.82,6.82,6.575,6.575,14113,6.82,6.82,6.575,6.575,14113,0.0,1.0
2023-10-13,7.24,7.25,6.68,6.81,43164,7.24,7.25,6.68,6.81,43164,0.0,1.0
2023-10-16,6.79,7.36,6.78,7.1,49127,6.79,7.36,6.78,7.1,49127,0.0,1.0
2023-10-17,6.89,7.08,6.66,6.86,59182,6.89,7.08,6.66,6.86,59182,0.0,1.0
2023-10-18,6.74,7.0,6.65,7.0,10767,6.74,7.0,6.65,7.0,10767,0.0,1.0
2023-10-19,6.8,6.975,6.3022,6.86,36205,6.8,6.975,6.3022,6.86,36205,0.0,1.0
2023-10-20,6.6,7.0,6.13,7.0,34091,6.6,7.0,6.13,7.0,34091,0.0,1.0
2023-10-23,6.31,6.67,6.15,6.32,12441,6.31,6.67,6.15,6.32,12441,0.0,1.0
2023-10-24,6.23,6.4488,5.85,6.31,55045,6.23,6.4488,5.85,6.31,55045,0.0,1.0
2023-10-25,6.23,6.53,5.66,6.19,62966,6.23,6.53,5.66,6.19,62966,0.0,1.0
2023-10-26,6.75,6.75,5.7601,5.7601,52296,6.75,6.75,5.7601,5.7601,52296,0.0,1.0
2023-10-27,6.21,6.675,6.11,6.12,32923,6.21,6.675,6.11,6.12,32923,0.0,1.0
2023-10-30,6.19,6.4,5.91,6.21,28406,6.19,6.4,5.91,6.21,28406,0.0,1.0
2023-10-31,6.27,6.35,6.0434,6.08,18123,6.27,6.35,6.0434,6.08,18123,0.0,1.0
2023-11-01,6.56,6.86,6.15,6.4,22028,6.56,6.86,6.15,6.4,22028,0.0,1.0
2023-11-02,6.57,6.83,6.29,6.65,42988,6.57,6.83,6.29,6.65,42988,0.0,1.0
2023-11-03,7.07,7.07,6.48,6.74,47641,7.07,7.07,6.48,6.74,47641,0.0,1.0
2023-11-06,7.22,7.3,6.815,7.01,14291,7.22,7.3,6.815,7.01,14291,0.0,1.0
2023-11-07,7.85,8.19,7.08,7.29,37899,7.85,8.19,7.08,7.29,37899,0.0,1.0
2023-11-08,7.95,8.2,7.5701,8.0,39055,7.95,8.2,7.5701,8.0,39055,0.0,1.0
2023-11-09,7.21,8.01,7.18,8.01,19116,7.21,8.01,7.18,8.01,19116,0.0,1.0
2023-11-10,8.04,8.35,7.2,7.33,32808,8.04,8.35,7.2,7.33,32808,0.0,1.0
2023-11-13,7.96,8.12,7.66,7.88,27068,7.96,8.12,7.66,7.88,27068,0.0,1.0
2023-11-14,8.58,8.75,8.03,8.2,88117,8.58,8.75,8.03,8.2,88117,0.0,1.0
2023-11-15,7.92,8.4,7.7,8.4,49991,7.92,8.4,7.7,8.4,49991,0.0,1.0
2023-11-16,7.955,8.0,7.5173,8.0,17021,7.955,8.0,7.5173,8.0,17021,0.0,1.0
2023-11-17,7.93,8.0,7.75,8.0,63147,7.93,8.0,7.75,8.0,63147,0.0,1.0
2023-11-20,7.74,8.0,7.65,8.0,29895,7.74,8.0,7.65,8.0,29895,0.0,1.0
2023-11-21,7.73,7.98,7.6,7.78,32310,7.73,7.98,7.6,7.78,32310,0.0,1.0
2023-11-22,7.48,7.96,7.3,7.96,35007,7.48,7.96,7.3,7.96,35007,0.0,1.0
2023-11-24,8.37,8.39,7.2,7.48,32605,8.37,8.39,7.2,7.48,32605,0.0,1.0
2023-11-27,8.31,8.65,8.15,8.4,60857,8.31,8.65,8.15,8.4,60857,0.0,1.0
2023-11-28,8.09,8.45,7.9462,8.2,17440,8.09,8.45,7.9462,8.2,17440,0.0,1.0
2023-11-29,8.03,8.3,7.97,8.105,44908,8.03,8.3,7.97,8.105,44908,0.0,1.0
2023-11-30,7.57,8.09,7.525,8.09,61510,7.57,8.09,7.525,8.09,61510,0.0,1.0
2023-12-01,7.66,8.0,7.3725,7.5,29282,7.66,8.0,7.3725,7.5,29282,0.0,1.0
2023-12-04,7.53,7.66,6.58,7.66,76463,7.53,7.66,6.58,7.66,76463,0.0,1.0
2023-12-05,8.24,8.77,7.45,7.45,30546,8.24,8.77,7.45,7.45,30546,0.0,1.0
2023-12-06,8.1,8.3,7.81,7.81,47255,8.1,8.3,7.81,7.81,47255,0.0,1.0
2023-12-07,8.14,8.75,7.8404,8.28,57472,8.14,8.75,7.8404,8.28,57472,0.0,1.0
2023-12-08,8.16,8.74,8.04,8.18,93902,8.16,8.74,8.04,8.18,93902,0.0,1.0
2023-12-11,7.89,8.41,7.5401,8.31,41254,7.89,8.41,7.5401,8.31,41254,0.0,1.0
2023-12-12,7.7,7.98,7.29,7.98,29283,7.7,7.98,7.29,7.98,29283,0.0,1.0
2023-12-13,7.88,7.89,7.48,7.73,40711,7.88,7.89,7.48,7.73,40711,0.0,1.0
2023-12-14,8.33,8.33,7.72,7.95,69032,8.33,8.33,7.72,7.95,69032,0.0,1.0
2023-12-15,8.42,9.05,7.88,8.45,353619,8.42,9.05,7.88,8.45,353619,0.0,1.0
2023-12-18,8.61,8.65,8.34,8.46,64648,8.61,8.65,8.34,8.46,64648,0.0,1.0
2023-12-19,8.72,8.81,8.46,8.63,57883,8.72,8.81,8.46,8.63,57883,0.0,1.0
2023-12-20,8.6,9.22,8.345,8.7,133049,8.6,9.22,8.345,8.7,133049,0.0,1.0
2023-12-21,8.39,8.9,8.3,8.76,38885,8.39,8.9,8.3,8.76,38885,0.0,1.0
2023-12-22,8.65,8.74,8.51,8.63,60560,8.65,8.74,8.51,8.63,60560,0.0,1.0
2023-12-26,8.93,9.02,8.65,8.7,50042,8.93,9.02,8.65,8.7,50042,0.0,1.0
2023-12-27,8.7,9.05,8.625,9.05,38022,8.7,9.05,8.625,9.05,38022,0.0,1.0
2023-12-28,9.07,9.13,8.7,8.7,62571,9.07,9.13,8.7,8.7,62571,0.0,1.0
2023-12-29,8.76,9.05,8.71,8.9,41799,8.76,9.05,8.71,8.9,41799,0.0,1.0
2024-01-02,8.14,9.12,7.56,8.98,69829,8.14,9.12,7.56,8.98,69829,0.0,1.0
2024-01-03,7.61,8.25,7.38,8.25,56519,7.61,8.25,7.38,8.25,56519,0.0,1.0
2024-01-04,7.24,7.83,7.12,7.83,52199,7.24,7.83,7.12,7.83,52199,0.0,1.0
2024-01-05,7.55,7.92,7.16,7.17,76129,7.55,7.92,7.16,7.17,76129,0.0,1.0
2024-01-08,7.35,7.61,7.15,7.61,47103,7.35,7.61,7.15,7.61,47103,0.0,1.0
2024-01-09,6.74,7.25,6.62,7.13,74858,6.74,7.25,6.62,7.13,74858,0.0,1.0
2024-01-10,6.61,6.8,6.51,6.61,62198,6.61,6.8,6.51,6.61,62198,0.0,1.0
2024-01-11,6.93,7.0,6.54,6.69,107378,6.93,7.0,6.54,6.69,107378,0.0,1.0
2024-01-12,6.52,7.05,6.31,7.05,95661,6.52,7.05,6.31,7.05,95661,0.0,1.0
2024-01-16,6.3,6.8491,6.25,6.428,45474,6.3,6.8491,6.25,6.428,45474,0.0,1.0
2024-01-17,6.16,6.52,6.02,6.16,35326,6.16,6.52,6.02,6.16,35326,0.0,1.0
2024-01-18,6.17,6.7799,6.0101,6.3,157765,6.17,6.7799,6.0101,6.3,157765,0.0,1.0
2024-01-19,6.28,6.32,6.105,6.26,52129,6.28,6.32,6.105,6.26,52129,0.0,1.0
2024-01-22,6.0,6.435,5.75,6.21,85659,6.0,6.435,5.75,6.21,85659,0.0,1.0
2024-01-23,5.64,6.231,5.48,6.05,90468,5.64,6.231,5.48,6.05,90468,0.0,1.0
2024-01-24,5.65,5.7467,5.425,5.62,58476,5.65,5.7467,5.425,5.62,58476,0.0,1.0
2024-01-25,6.67,7.38,6.47,6.59,268720,6.67,7.38,6.47,6.59,268720,0.0,1.0
2024-01-26,6.65,7.25,6.4201,7.07,109586,6.65,7.25,6.4201,7.07,109586,0.0,1.0
2024-01-29,7.01,7.1,6.65,6.65,67764,7.01,7.1,6.65,6.65,67764,0.0,1.0
2024-01-30,6.61,7.0299,6.5,6.97,29644,6.61,7.0299,6.5,6.97,29644,0.0,1.0
2024-01-31,6.21,6.61,6.21,6.4305,37303,6.21,6.61,6.21,6.4305,37303,0.0,1.0
2024-02-01,6.17,6.55,6.0688,6.55,43958,6.17,6.55,6.0688,6.55,43958,0.0,1.0
2024-02-02,5.8,6.53,5.4001,6.07,126241,5.8,6.53,5.4001,6.07,126241,0.0,1.0
2024-02-05,5.26,5.9,5.205,5.9,105151,5.26,5.9,5.205,5.9,105151,0.0,1.0
2024-02-06,5.36,5.485,5.2,5.23,57351,5.36,5.485,5.2,5.23,57351,0.0,1.0
2024-02-07,5.43,5.51,5.21,5.3,37316,5.43,5.51,5.21,5.3,37316,0.0,1.0
2024-02-08,5.7,5.765,5.35,5.48,47523,5.7,5.765,5.35,5.48,47523,0.0,1.0
2024-02-09,5.62,5.85,5.53,5.53,51109,5.62,5.85,5.53,5.53,51109,0.0,1.0
2024-02-12,5.5,5.67,5.41,5.48,67824,5.5,5.67,5.41,5.48,67824,0.0,1.0
2024-02-13,5.1,5.45,4.88,5.27,79598,5.1,5.45,4.88,5.27,79598,0.0,1.0
2024-02-14,5.71,5.78,4.77,5.06,166130,5.71,5.78,4.77,5.06,166130,0.0,1.0
2024-02-15,5.65,5.83,5.56,5.83,41017,5.65,5.83,5.56,5.83,41017,0.0,1.0
2024-02-16,5.55,5.75,5.44,5.71,26515,5.55,5.75,5.44,5.71,26515,0.0,1.0
2024-02-20,5.74,5.97,5.09,5.5,66850,5.74,5.97,5.09,5.5,66850,0.0,1.0
2024-02-21,5.82,5.97,5.65,5.65,55286,5.82,5.97,5.65,5.65,55286,0.0,1.0
2024-02-22,7.05,7.25,5.71,5.71,371205,7.05,7.25,5.71,5.71,371205,0.0,1.0
2024-02-23,5.91,6.41,5.24,5.82,177398,5.91,6.41,5.24,5.82,177398,0.0,1.0
2024-02-26,6.1,6.27,5.91,5.96,65551,6.1,6.27,5.91,5.96,65551,0.0,1.0
2024-02-27,6.08,6.33,5.9786,6.16,60640,6.08,6.33,5.9786,6.16,60640,0.0,1.0
2024-02-28,5.93,6.141,5.77,5.94,50241,5.93,6.141,5.77,5.94,50241,0.0,1.0
2024-02-29,5.86,6.104,5.8305,6.0,49796,5.86,6.104,5.8305,6.0,49796,0.0,1.0
2024-03-01,5.87,6.04,5.72,5.86,80670,5.87,6.04,5.72,5.86,80670,0.0,1.0
2024-03-04,6.49,6.6,5.6337,5.8,131287,6.49,6.6,5.6337,5.8,131287,0.0,1.0
2024-03-05,6.26,6.57,5.96,5.96,100217,6.26,6.57,5.96,5.96,100217,0.0,1.0
2024-03-06,6.3,6.515,5.94,6.33,102615,6.3,6.515,5.94,6.33,102615,0.0,1.0
2024-03-07,6.45,6.6,6.12,6.35,81484,6.45,6.6,6.12,6.35,81484,0.0,1.0
2024-03-08,6.33,6.61,6.05,6.5,130026,6.33,6.61,6.05,6.5,130026,0.0,1.0
2024-03-11,6.61,6.94,6.27,6.46,86564,6.61,6.94,6.27,6.46,86564,0.0,1.0
2024-03-12,6.0,6.8,5.79,6.74,215009,6.0,6.8,5.79,6.74,215009,0.0,1.0
2024-03-13,6.09,6.31,5.8,5.8,922584,6.09,6.31,5.8,5.8,922584,0.0,1.0
2024-03-14,6.36,6.43,5.92,6.0,353782,6.36,6.43,5.92,6.0,353782,0.0,1.0
2024-03-15,6.32,6.89,5.96,6.13,565045,6.32,6.89,5.96,6.13,565045,0.0,1.0
2024-03-18,6.57,6.99,6.01,6.21,401363,6.57,6.99,6.01,6.21,401363,0.0,1.0
2024-03-19,6.35,6.57,6.155,6.45,343596,6.35,6.57,6.155,6.45,343596,0.0,1.0
2024-03-20,6.14,6.36,6.1,6.36,70632,6.14,6.36,6.1,6.36,70632,0.0,1.0
2024-03-21,5.98,6.32,5.85,6.14,128085,5.98,6.32,5.85,6.14,128085,0.0,1.0
2024-03-22,5.47,5.98,5.41,5.98,194859,5.47,5.98,5.41,5.98,194859,0.0,1.0
2024-03-25,5.26,5.5,5.03,5.48,103357,5.26,5.5,5.03,5.48,103357,0.0,1.0
2024-03-26,5.07,5.28,5.06,5.28,43047,5.07,5.28,5.06,5.28,43047,0.0,1.0
2024-03-27,5.31,5.39,5.055,5.18,69278,5.31,5.39,5.055,5.18,69278,0.0,1.0
2024-03-28,5.66,5.69,5.51,5.54,50715,5.66,5.69,5.51,5.54,50715,0.0,1.0
2024-04-01,5.66,5.83,5.565,5.75,54925,5.66,5.83,5.565,5.75,54925,0.0,1.0
2024-04-02,4.98,5.43,4.85,5.43,310595,4.98,5.43,4.85,5.43,310595,0.0,1.0
2024-04-03,4.92,5.05,4.81,5.0,193035,4.92,5.05,4.81,5.0,193035,0.0,1.0
2024-04-04,5.13,5.405,4.99,4.99,68737,5.13,5.405,4.99,4.99,68737,0.0,1.0
2024-04-05,4.93,5.2,4.58,5.16,142787,4.93,5.2,4.58,5.16,142787,0.0,1.0
2024-04-08,4.88,5.15,4.73,4.91,105237,4.88,5.15,4.73,4.91,105237,0.0,1.0
2024-04-09,4.85,5.1,4.65,4.9,69829,4.85,5.1,4.65,4.9,69829,0.0,1.0
2024-04-10,4.63,5.0,4.29,4.45,118706,4.63,5.0,4.29,4.45,118706,0.0,1.0
2024-04-11,4.93,5.38,4.62,4.62,224112,4.93,5.38,4.62,4.62,224112,0.0,1.0
2024-04-12,4.7,4.9,4.65,4.9,55796,4.7,4.9,4.65,4.9,55796,0.0,1.0
2024-04-15,4.51,4.77,4.45,4.68,80323,4.51,4.77,4.45,4.68,80323,0.0,1.0
2024-04-16,4.4,4.75,4.22,4.45,82370,4.4,4.75,4.22,4.45,82370,0.0,1.0
2024-04-17,4.57,4.75,4.395,4.46,74993,4.57,4.75,4.395,4.46,74993,0.0,1.0
2024-04-18,4.63,4.72,4.45,4.55,109924,4.63,4.72,4.45,4.55,109924,0.0,1.0
2024-04-19,4.64,4.76,4.45,4.61,108404,4.64,4.76,4.45,4.61,108404,0.0,1.0
2024-04-22,4.87,5.16,4.72,4.72,144457,4.87,5.16,4.72,4.72,144457,0.0,1.0
2024-04-23,4.97,5.14,4.79,4.85,408839,4.97,5.14,4.79,4.85,408839,0.0,1.0
2024-04-24,4.99,5.08,4.865,5.02,91412,4.99,5.08,4.865,5.02,91412,0.0,1.0
2024-04-25,4.99,5.01,4.88,4.93,75946,4.99,5.01,4.88,4.93,75946,0.0,1.0
2024-04-26,4.75,5.12,4.71,4.94,61335,4.75,5.12,4.71,4.94,61335,0.0,1.0
2024-04-29,4.97,5.12,4.68,4.76,85741,4.97,5.12,4.68,4.76,85741,0.0,1.0
2024-04-30,4.6,4.87,4.6,4.87,70235,4.6,4.87,4.6,4.87,70235,0.0,1.0
2024-05-01,4.78,4.86,4.5,4.65,57686,4.78,4.86,4.5,4.65,57686,0.0,1.0
2024-05-02,4.81,4.9007,4.77,4.8511,30418,4.81,4.9007,4.77,4.8511,30418,0.0,1.0
2024-05-03,4.5,4.85,4.47,4.85,52406,4.5,4.85,4.47,4.85,52406,0.0,1.0
2024-05-06,4.56,4.605,4.4,4.51,78750,4.56,4.605,4.4,4.51,78750,0.0,1.0
2024-05-07,4.65,4.98,4.6,4.64,73378,4.65,4.98,4.6,4.64,73378,0.0,1.0
2024-05-08,4.58,4.71,4.56,4.61,23486,4.58,4.71,4.56,4.61,23486,0.0,1.0
2024-05-09,4.72,4.83,4.61,4.6101,64580,4.72,4.83,4.61,4.6101,64580,0.0,1.0
2024-05-10,4.61,4.81,4.49,4.73,60223,4.61,4.81,4.49,4.73,60223,0.0,1.0
2024-05-13,4.62,4.75,4.52,4.69,22467,4.62,4.75,4.52,4.69,22467,0.0,1.0
2024-05-14,4.69,4.7,4.44,4.69,88698,4.69,4.7,4.44,4.69,88698,0.0,1.0
2024-05-15,4.44,4.66,4.35,4.66,151064,4.44,4.66,4.35,4.66,151064,0.0,1.0
2024-05-16,4.55,4.72,4.4,4.45,162570,4.55,4.72,4.4,4.45,162570,0.0,1.0
2024-05-17,4.43,4.8023,4.41,4.69,94334,4.43,4.8023,4.41,4.69,94334,0.0,1.0
2024-05-20,4.53,4.61,4.37,4.43,89465,4.53,4.61,4.37,4.43,89465,0.0,1.0
2024-05-21,4.41,4.61,4.33,4.61,141646,4.41,4.61,4.33,4.61,141646,0.0,1.0
2024-05-22,4.77,5.09,4.37,4.43,151458,4.77,5.09,4.37,4.43,151458,0.0,1.0
2024-05-23,4.54,4.77,4.43,4.77,84600,4.54,4.77,4.43,4.77,84600,0.0,1.0
2024-05-24,4.52,4.64,4.48,4.56,55136,4.52,4.64,4.48,4.56,55136,0.0,1.0
2024-05-28,5.04,5.05,4.5,4.5,258649,5.04,5.05,4.5,4.5,258649,0.0,1.0
2024-05-29,5.07,5.25,4.95,4.98,189405,5.07,5.25,4.95,4.98,189405,0.0,1.0
2024-05-30,4.95,5.15,4.79,5.15,128331,4.95,5.15,4.79,5.15,128331,0.0,1.0
2024-05-31,4.77,4.98,4.6,4.97,514953,4.77,4.98,4.6,4.97,514953,0.0,1.0
2024-06-03,4.99,5.0,4.66,4.85,120511,4.99,5.0,4.66,4.85,120511,0.0,1.0
2024-06-04,4.71,5.1,4.67,4.94,173273,4.71,5.1,4.67,4.94,173273,0.0,1.0
2024-06-05,4.78,4.83,4.55,4.72,181816,4.78,4.83,4.55,4.72,181816,0.0,1.0
2024-06-06,4.6,4.95,4.57,4.85,171742,4.6,4.95,4.57,4.85,171742,0.0,1.0
2024-06-07,4.66,4.82,4.5652,4.6,57222,4.66,4.82,4.5652,4.6,57222,0.0,1.0
2024-06-10,4.84,4.94,4.645,4.68,88681,4.84,4.94,4.645,4.68,88681,0.0,1.0
2024-06-11,5.03,5.05,4.76,4.82,140773,5.03,5.05,4.76,4.82,140773,0.0,1.0
2024-06-12,5.18,5.43,5.0,5.04,211766,5.18,5.43,5.0,5.04,211766,0.0,1.0
2024-06-13,4.99,5.23,4.69,5.23,271040,4.99,5.23,4.69,5.23,271040,0.0,1.0
2024-06-14,4.7,5.11,4.63,4.9,115065,4.7,5.11,4.63,4.9,115065,0.0,1.0
2024-06-17,5.01,5.07,4.59,4.67,119041,5.01,5.07,4.59,4.67,119041,0.0,1.0
2024-06-18,4.99,5.15,4.87,4.94,111235,4.99,5.15,4.87,4.94,111235,0.0,1.0
2024-06-20,4.96,5.37,4.8614,4.95,95105,4.96,5.37,4.8614,4.95,95105,0.0,1.0
2024-06-21,5.3,5.31,4.9,4.96,695357,5.3,5.31,4.9,4.96,695357,0.0,1.0
2024-06-24,5.0,5.45,4.921,5.22,101667,5.0,5.45,4.921,5.22,101667,0.0,1.0
2024-06-25,4.93,5.01,4.85,4.99,92487,4.93,5.01,4.85,4.99,92487,0.0,1.0
2024-06-26,4.98,5.01,4.7,4.84,175459,4.98,5.01,4.7,4.84,175459,0.0,1.0
2024-06-27,4.91,5.29,4.87,5.02,171639,4.91,5.29,4.87,5.02,171639,0.0,1.0
2024-06-28,5.21,5.32,4.83,4.88,2177996,5.21,5.32,4.83,4.88,2177996,0.0,1.0
2024-07-01,4.92,5.355,4.85,5.22,108436,4.92,5.355,4.85,5.22,108436,0.0,1.0
2024-07-02,4.8,4.9,4.6,4.86,112836,4.8,4.9,4.6,4.86,112836,0.0,1.0
2024-07-03,4.76,4.84,4.6737,4.84,19077,4.76,4.84,4.6737,4.84,19077,0.0,1.0
2024-07-05,4.76,4.825,4.66,4.73,79182,4.76,4.825,4.66,4.73,79182,0.0,1.0
2024-07-08,4.62,4.94,4.62,4.76,152937,4.62,4.94,4.62,4.76,152937,0.0,1.0
2024-07-09,4.34,4.66,4.31,4.61,124448,4.34,4.66,4.31,4.61,124448,0.0,1.0
2024-07-10,4.55,4.74,4.26,4.37,79162,4.55,4.74,4.26,4.37,79162,0.0,1.0
2024-07-11,4.74,4.79,4.4,4.55,186013,4.74,4.79,4.4,4.55,186013,0.0,1.0
2024-07-12,4.78,4.92,4.62,4.75,117810,4.78,4.92,4.62,4.75,117810,0.0,1.0
2024-07-15,5.0,5.01,4.84,4.84,118533,5.0,5.01,4.84,4.84,118533,0.0,1.0
2024-07-16,5.16,5.19,4.97,5.03,154630,5.16,5.19,4.97,5.03,154630,0.0,1.0
2024-07-17,4.99,5.25,4.945,4.99,190301,4.99,5.25,4.945,4.99,190301,0.0,1.0
2024-07-18,4.77,5.15,4.7,4.96,63651,4.77,5.15,4.7,4.96,63651,0.0,1.0
2024-07-19,4.72,5.0,4.68,4.82,155657,4.72,5.0,4.68,4.82,155657,0.0,1.0
2024-07-22,4.94,5.05,4.64,4.64,104245,4.94,5.05,4.64,4.64,104245,0.0,1.0
2024-07-23,4.91,4.96,4.72,4.92,69666,4.91,4.96,4.72,4.92,69666,0.0,1.0
2024-07-24,4.79,4.98,4.79,4.87,52290,4.79,4.98,4.79,4.87,52290,0.0,1.0
2024-07-25,4.96,5.09,4.8,4.83,76631,4.96,5.09,4.8,4.83,76631,0.0,1.0
2024-07-26,5.06,5.155,4.91,5.04,106237,5.06,5.155,4.91,5.04,106237,0.0,1.0
2024-07-29,4.79,5.075,4.784,5.05,51948,4.79,5.075,4.784,5.05,51948,0.0,1.0
2024-07-30,4.82,4.9,4.72,4.84,78066,4.82,4.9,4.72,4.84,78066,0.0,1.0
2024-07-31,4.9,5.02,4.7517,4.82,77688,4.9,5.02,4.7517,4.82,77688,0.0,1.0
2024-08-01,4.62,4.9,4.43,4.9,144455,4.62,4.9,4.43,4.9,144455,0.0,1.0
2024-08-02,4.38,4.65,4.32,4.41,189913,4.38,4.65,4.32,4.41,189913,0.0,1.0
2024-08-05,4.04,4.28,3.93,4.12,204224,4.04,4.28,3.93,4.12,204224,0.0,1.0
2024-08-06,3.68,4.13,3.5801,4.09,484345,3.68,4.13,3.5801,4.09,484345,0.0,1.0
2024-08-07,3.805,4.06,3.71,3.73,157200,3.805,4.06,3.71,3.73,157200,0.0,1.0
2024-08-08,3.81,3.95,3.72,3.85,186262,3.81,3.95,3.72,3.85,186262,0.0,1.0
2024-08-09,3.77,4.04,3.72,3.87,53385,3.77,4.04,3.72,3.87,53385,0.0,1.0
2024-08-12,3.63,3.89,3.56,3.74,97405,3.63,3.89,3.56,3.74,97405,0.0,1.0
2024-08-13,3.87,4.0,3.66,3.66,128318,3.87,4.0,3.66,3.66,128318,0.0,1.0
2024-08-14,3.91,3.97,3.71,3.88,143388,3.91,3.97,3.71,3.88,143388,0.0,1.0
2024-08-15,3.97,4.13,3.87,4.0,187523,3.97,4.13,3.87,4.0,187523,0.0,1.0
2024-08-16,4.1,4.2,3.94,3.95,136660,4.1,4.2,3.94,3.95,136660,0.0,1.0
2024-08-19,4.06,4.12,3.9,4.11,59970,4.06,4.12,3.9,4.11,59970,0.0,1.0
2024-08-20,4.02,4.1,3.9,4.05,247537,4.02,4.1,3.9,4.05,247537,0.0,1.0
2024-08-21,4.12,4.14,4.0,4.06,42929,4.12,4.14,4.0,4.06,42929,0.0,1.0
2024-08-22,4.16,4.2,4.07,4.12,108875,4.16,4.2,4.07,4.12,108875,0.0,1.0
2024-08-23,4.64,4.73,4.165,4.2,192662,4.64,4.73,4.165,4.2,192662,0.0,1.0
2024-08-26,4.41,4.75,4.29,4.65,139313,4.41,4.75,4.29,4.65,139313,0.0,1.0
2024-08-27,4.23,4.375,4.13,4.36,67345,4.23,4.375,4.13,4.36,67345,0.0,1.0
2024-08-28,4.12,4.33,4.1,4.23,50699,4.12,4.33,4.1,4.23,50699,0.0,1.0
2024-08-29,4.02,4.2091,3.94,4.14,79557,4.02,4.2091,3.94,4.14,79557,0.0,1.0
2024-08-30,4.02,4.055,3.94,3.99,56772,4.02,4.055,3.94,3.99,56772,0.0,1.0
2024-09-03,3.81,3.96,3.7,3.96,118980,3.81,3.96,3.7,3.96,118980,0.0,1.0
2024-09-04,3.8,3.89,3.78,3.835,74571,3.8,3.89,3.78,3.835,74571,0.0,1.0
2024-09-05,3.88,3.94,3.73,3.8,61399,3.88,3.94,3.73,3.8,61399,0.0,1.0
2024-09-06,3.56,3.94,3.535,3.86,145434,3.56,3.94,3.535,3.86,145434,0.0,1.0
2024-09-09,3.95,4.185,3.55,3.55,315072,3.95,4.185,3.55,3.55,315072,0.0,1.0
2024-09-10,3.91,4.0,3.77,3.93,178430,3.91,4.0,3.77,3.93,178430,0.0,1.0
2024-09-11,4.18,4.26,3.8,3.89,239738,4.18,4.26,3.8,3.89,239738,0.0,1.0
2024-09-12,4.09,4.25,3.99,4.21,135712,4.09,4.25,3.99,4.21,135712,0.0,1.0
2024-09-13,4.25,4.26,3.875,4.18,342386,4.25,4.26,3.875,4.18,342386,0.0,1.0
2024-09-16,4.36,4.39,4.19,4.27,174205,4.36,4.39,4.19,4.27,174205,0.0,1.0
2024-09-17,4.44,4.65,4.315,4.36,201691,4.44,4.65,4.315,4.36,201691,0.0,1.0
2024-09-18,4.31,4.5,4.31,4.38,174089,4.31,4.5,4.31,4.38,174089,0.0,1.0
2024-09-19,4.45,4.58,4.335,4.49,107082,4.45,4.58,4.335,4.49,107082,0.0,1.0
2024-09-20,4.49,4.55,4.305,4.39,1852227,4.49,4.55,4.305,4.39,1852227,0.0,1.0
2024-09-23,4.015,4.61,4.01,4.54,129820,4.015,4.61,4.01,4.54,129820,0.0,1.0
2024-09-24,3.79,4.15,3.76,4.01,164516,3.79,4.15,3.76,4.01,164516,0.0,1.0
2024-09-25,3.77,3.91,3.74,3.79,101344,3.77,3.91,3.74,3.79,101344,0.0,1.0
2024-09-26,3.81,3.945,3.79,3.85,126228,3.81,3.945,3.79,3.85,126228,0.0,1.0
2024-09-27,3.8,3.99,3.76,3.88,97042,3.8,3.99,3.76,3.88,97042,0.0,1.0
2024-09-30,3.74,3.81,3.62,3.78,109505,3.74,3.81,3.62,3.78,109505,0.0,1.0
2024-10-01,3.64,3.76,3.5149,3.71,190649,3.64,3.76,3.5149,3.71,190649,0.0,1.0
2024-10-02,3.57,3.73,3.57,3.62,61021,3.57,3.73,3.57,3.62,61021,0.0,1.0
2024-10-03,3.51,3.7,3.51,3.55,134054,3.51,3.7,3.51,3.55,134054,0.0,1.0
2024-10-04,3.53,3.665,3.5,3.63,114505,3.53,3.665,3.5,3.63,114505,0.0,1.0
2024-10-07,3.57,3.785,3.51,3.52,447263,3.57,3.785,3.51,3.52,447263,0.0,1.0
2024-10-08,3.5,3.71,3.47,3.58,249028,3.5,3.71,3.47,3.58,249028,0.0,1.0
2024-10-09,3.7,3.79,3.4952,3.51,183362,3.7,3.79,3.4952,3.51,183362,0.0,1.0
2024-10-10,3.85,3.88,3.65,3.65,203108,3.85,3.88,3.65,3.65,203108,0.0,1.0
2024-10-11,3.73,3.95,3.72,3.85,113371,3.73,3.95,3.72,3.85,113371,0.0,1.0
2024-10-14,3.79,3.92,3.705,3.74,56367,3.79,3.92,3.705,3.74,56367,0.0,1.0
2024-10-15,3.82,3.95,3.74,3.81,99252,3.82,3.95,3.74,3.81,99252,0.0,1.0
2024-10-16,3.96,3.98,3.82,3.87,114634,3.96,3.98,3.82,3.87,114634,0.0,1.0
2024-10-17,3.98,4.0,3.89,3.94,69864,3.98,4.0,3.89,3.94,69864,0.0,1.0
2024-10-18,3.9,4.04,3.9,4.0,78498,3.9,4.04,3.9,4.0,78498,0.0,1.0
2024-10-21,3.94,3.99,3.815,3.92,90120,3.94,3.99,3.815,3.92,90120,0.0,1.0
2024-10-22,4.09,4.13,3.91,3.93,121081,4.09,4.13,3.91,3.93,121081,0.0,1.0
2024-10-23,4.15,4.17,3.88,4.07,83510,4.15,4.17,3.88,4.07,83510,0.0,1.0
2024-10-24,4.11,4.21,4.02,4.17,67708,4.11,4.21,4.02,4.17,67708,0.0,1.0
2024-10-25,3.99,4.19,3.93,4.14,78109,3.99,4.19,3.93,4.14,78109,0.0,1.0
2024-10-28,4.05,4.15,3.99,4.06,99271,4.05,4.15,3.99,4.06,99271,0.0,1.0
2024-10-29,4.06,4.07,3.8902,3.98,69674,4.06,4.07,3.8902,3.98,69674,0.0,1.0
2024-10-30,4.1,4.27,4.0,4.05,141882,4.1,4.27,4.0,4.05,141882,0.0,1.0
2024-10-31,4.08,4.24,4.05,4.05,859888,4.08,4.24,4.05,4.05,859888,0.0,1.0
2024-11-01,4.21,4.22,4.09,4.13,80244,4.21,4.22,4.09,4.13,80244,0.0,1.0
2024-11-04,4.32,4.34,4.15,4.15,118437,4.32,4.34,4.15,4.15,118437,0.0,1.0
2024-11-05,4.67,4.67,4.295,4.3,128658,4.67,4.67,4.295,4.3,128658,0.0,1.0
2024-11-06,4.93,5.0,4.85,4.86,232872,4.93,5.0,4.85,4.86,232872,0.0,1.0
2024-11-07,4.79,4.96,4.65,4.93,199969,4.79,4.96,4.65,4.93,199969,0.0,1.0
2024-11-08,4.84,4.88,4.53,4.6,98904,4.84,4.88,4.53,4.6,98904,0.0,1.0
2024-11-11,4.8,4.93,4.69,4.86,78599,4.8,4.93,4.69,4.86,78599,0.0,1.0
2024-11-12,4.75,4.93,4.7,4.75,114130,4.75,4.93,4.7,4.75,114130,0.0,1.0
2024-11-13,4.51,4.75,4.46,4.75,154049,4.51,4.75,4.46,4.75,154049,0.0,1.0
2024-11-14,4.43,4.55,4.4,4.5,146434,4.43,4.55,4.4,4.5,146434,0.0,1.0
2024-11-15,4.39,4.46,4.27,4.46,128230,4.39,4.46,4.27,4.46,128230,0.0,1.0
2024-11-18,4.3,4.4817,4.2801,4.3526,187995,4.3,4.4817,4.2801,4.3526,187995,0.0,1.0
2024-11-19,3.98,4.32,3.94,4.27,305812,3.98,4.32,3.94,4.27,305812,0.0,1.0
2024-11-20,4.1,4.24,3.67,3.96,356335,4.1,4.24,3.67,3.96,356335,0.0,1.0
2024-11-21,4.29,4.36,4.13,4.13,121582,4.29,4.36,4.13,4.13,121582,0.0,1.0
2024-11-22,4.31,4.385,4.28,4.31,44901,4.31,4.385,4.28,4.31,44901,0.0,1.0
2024-11-25,4.48,4.6099,4.23,4.38,153592,4.48,4.6099,4.23,4.38,153592,0.0,1.0
2024-11-26,4.34,4.51,4.3,4.45,57251,4.34,4.51,4.3,4.45,57251,0.0,1.0
2024-11-27,4.55,4.64,4.39,4.39,104936,4.55,4.64,4.39,4.39,104936,0.0,1.0
2024-11-29,4.75,4.85,4.57,4.57,109042,4.75,4.85,4.57,4.57,109042,0.0,1.0
2024-12-02,4.83,4.85,4.67,4.75,111206,4.83,4.85,4.67,4.75,111206,0.0,1.0
2024-12-03,4.55,4.85,4.47,4.85,91442,4.55,4.85,4.47,4.85,91442,0.0,1.0
2024-12-04,4.33,4.73,4.25,4.57,210934,4.33,4.73,4.25,4.57,210934,0.0,1.0
2024-12-05,4.44,4.48,4.29,4.32,87574,4.44,4.48,4.29,4.32,87574,0.0,1.0
2024-12-06,4.64,4.82,4.42,4.5,153399,4.64,4.82,4.42,4.5,153399,0.0,1.0
2024-12-09,4.62,4.8,4.62,4.65,82668,4.62,4.8,4.62,4.65,82668,0.0,1.0
2024-12-10,4.64,4.71,4.49,4.59,73912,4.64,4.71,4.49,4.59,73912,0.0,1.0
2024-12-11,4.51,4.7,4.51,4.7,48704,4.51,4.7,4.51,4.7,48704,0.0,1.0
2024-12-12,4.52,4.58,4.455,4.58,46176,4.52,4.58,4.455,4.58,46176,0.0,1.0
2024-12-13,4.54,4.56,4.47,4.51,41162,4.54,4.56,4.47,4.51,41162,0.0,1.0
2024-12-16,4.33,4.55,4.27,4.5,93626,4.33,4.55,4.27,4.5,93626,0.0,1.0
2024-12-17,4.48,4.65,4.29,4.29,115430,4.48,4.65,4.29,4.29,115430,0.0,1.0
2024-12-18,4.18,4.6,4.17,4.45,112309,4.18,4.6,4.17,4.45,112309,0.0,1.0
2024-12-19,4.18,4.362,3.98,4.25,147960,4.18,4.362,3.98,4.25,147960,0.0,1.0
2024-12-20,4.23,4.33,4.09,4.09,257815,4.23,4.33,4.09,4.09,257815,0.0,1.0
2024-12-23,4.14,4.27,4.07,4.19,63127,4.14,4.27,4.07,4.19,63127,0.0,1.0
2024-12-24,4.3,4.3,4.09,4.09,23969,4.3,4.3,4.09,4.09,23969,0.0,1.0
2024-12-26,4.42,4.46,4.28,4.34,43475,4.42,4.46,4.28,4.34,43475,0.0,1.0
2024-12-27,4.39,4.5,4.3,4.4,108587,4.39,4.5,4.3,4.4,108587,0.0,1.0
2024-12-30,4.43,4.49,4.22,4.22,56821,4.43,4.49,4.22,4.22,56821,0.0,1.0
2024-12-31,4.41,4.5897,4.32,4.47,66622,4.41,4.5897,4.32,4.47,66622,0.0,1.0
2025-01-02,4.39,4.525,4.27,4.45,74064,4.39,4.525,4.27,4.45,74064,0.0,1.0
2025-01-03,4.4,4.48,4.295,4.44,95454,4.4,4.48,4.295,4.44,95454,0.0,1.0
2025-01-06,4.22,4.45,4.21,4.45,53018,4.22,4.45,4.21,4.45,53018,0.0,1.0
2025-01-07,4.24,4.37,4.0,4.25,309168,4.24,4.37,4.0,4.25,309168,0.0,1.0
2025-01-08,4.19,4.28,4.09,4.24,113731,4.19,4.28,4.09,4.24,113731,0.0,1.0
2025-01-10,4.04,4.16,3.98,4.09,74228,4.04,4.16,3.98,4.09,74228,0.0,1.0
2025-01-13,4.13,4.17,3.95,3.97,55966,4.13,4.17,3.95,3.97,55966,0.0,1.0
2025-01-14,4.06,4.18,4.005,4.17,69367,4.06,4.18,4.005,4.17,69367,0.0,1.0
2025-01-15,4.14,4.245,4.07,4.19,38880,4.14,4.245,4.07,4.19,38880,0.0,1.0
2025-01-16,4.01,4.2043,4.01,4.1,79046,4.01,4.2043,4.01,4.1,79046,0.0,1.0
2025-01-17,4.09,4.12,3.95,4.03,135889,4.09,4.12,3.95,4.03,135889,0.0,1.0
2025-01-21,4.05,4.17,4.05,4.08,50165,4.05,4.17,4.05,4.08,50165,0.0,1.0
2025-01-22,3.94,4.04,3.89,4.04,79095,3.94,4.04,3.89,4.04,79095,0.0,1.0
2025-01-23,4.01,4.064,3.9,3.9,43509,4.01,4.064,3.9,3.9,43509,0.0,1.0
2025-01-24,4.11,4.23,3.97,3.97,45275,4.11,4.23,3.97,3.97,45275,0.0,1.0
2025-01-27,4.14,4.27,4.03,4.11,74308,4.14,4.27,4.03,4.11,74308,0.0,1.0
2025-01-28,4.11,4.17,4.0,4.0,43891,4.11,4.17,4.0,4.0,43891,0.0,1.0
2025-01-29,4.02,4.1,3.975,4.05,42845,4.02,4.1,3.975,4.05,42845,0.0,1.0
2025-01-30,3.92,4.03,3.85,3.96,108466,3.92,4.03,3.85,3.96,108466,0.0,1.0
2025-01-31,3.89,3.965,3.8,3.91,61872,3.89,3.965,3.8,3.91,61872,0.0,1.0
2025-02-03,3.78,3.86,3.7,3.74,91777,3.78,3.86,3.7,3.74,91777,0.0,1.0
2025-02-04,3.93,3.9499,3.69,3.75,94864,3.93,3.9499,3.69,3.75,94864,0.0,1.0
2025-02-05,4.0,4.0449,3.95,3.95,70812,4.0,4.0449,3.95,3.95,70812,0.0,1.0
2025-02-06,3.94,4.15,3.8037,4.02,31237,3.94,4.15,3.8037,4.02,31237,0.0,1.0
2025-02-07,3.81,3.975,3.75,3.94,88394,3.81,3.975,3.75,3.94,88394,0.0,1.0
2025-02-10,3.86,3.89,3.75,3.84,56296,3.86,3.89,3.75,3.84,56296,0.0,1.0
2025-02-11,3.58,3.9,3.53,3.9,117244,3.58,3.9,3.53,3.9,117244,0.0,1.0
2025-02-12,3.47,3.6882,3.36,3.51,105134,3.47,3.6882,3.36,3.51,105134,0.0,1.0
2025-02-13,3.28,3.47,3.24,3.47,118087,3.28,3.47,3.24,3.47,118087,0.0,1.0
2025-02-14,3.47,3.615,3.25,3.33,210906,3.47,3.615,3.25,3.33,210906,0.0,1.0
2025-02-18,3.49,3.505,3.36,3.48,82513,3.49,3.505,3.36,3.48,82513,0.0,1.0
2025-02-19,3.53,3.56,3.4,3.455,55400,3.53,3.56,3.4,3.455,55400,0.0,1.0
2025-02-20,3.29,3.55,3.28,3.53,125250,3.29,3.55,3.28,3.53,125250,0.0,1.0
2025-02-21,3.28,3.365,3.24,3.34,138741,3.28,3.365,3.24,3.34,138741,0.0,1.0
2025-02-24,3.41,3.42,3.26,3.33,111223,3.41,3.42,3.26,3.33,111223,0.0,1.0
2025-02-25,3.4,3.49,3.31,3.45,112132,3.4,3.49,3.31,3.45,112132,0.0,1.0
2025-02-26,3.49,3.55,3.4,3.41,71175,3.49,3.55,3.4,3.41,71175,0.0,1.0
2025-02-27,3.45,3.5297,3.33,3.47,107146,3.45,3.5297,3.33,3.47,107146,0.0,1.0
2025-02-28,3.46,3.63,3.35,3.46,109230,3.46,3.63,3.35,3.46,109230,0.0,1.0
2025-03-03,3.37,3.51,3.28,3.51,174180,3.37,3.51,3.28,3.51,174180,0.0,1.0
2025-03-04,3.53,3.59,3.15,3.41,146704,3.53,3.59,3.15,3.41,146704,0.0,1.0
2025-03-05,3.51,3.63,3.39,3.53,77137,3.51,3.63,3.39,3.53,77137,0.0,1.0
2025-03-06,3.45,3.64,3.33,3.64,85056,3.45,3.64,3.33,3.64,85056,0.0,1.0
2025-03-07,3.47,3.6,3.35,3.49,75375,3.47,3.6,3.35,3.49,75375,0.0,1.0
2025-03-10,3.35,3.497,3.25,3.38,86746,3.35,3.497,3.25,3.38,86746,0.0,1.0
2025-03-11,3.35,3.45,3.2,3.39,66380,3.35,3.45,3.2,3.39,66380,0.0,1.0
2025-03-12,3.11,3.39,3.1,3.38,100153,3.11,3.39,3.1,3.38,100153,0.0,1.0
2025-03-13,3.03,3.17,3.02,3.14,90760,3.03,3.17,3.02,3.14,90760,0.0,1.0
2025-03-14,2.66,2.96,2.4,2.75,312585,2.66,2.96,2.4,2.75,312585,0.0,1.0
2025-03-17,2.52,2.75,2.33,2.65,272815,2.52,2.75,2.33,2.65,272815,0.0,1.0
2025-03-18,2.95,3.05,2.5066,2.52,210538,2.95,3.05,2.5066,2.52,210538,0.0,1.0
2025-03-19,2.96,3.11,2.73,2.91,170316,2.96,3.11,2.73,2.91,170316,0.0,1.0
2025-03-20,2.9,3.14,2.88,3.0,112831,2.9,3.14,2.88,3.0,112831,0.0,1.0
2025-03-21,2.85,2.9321,2.68,2.86,217040,2.85,2.9321,2.68,2.86,217040,0.0,1.0
2025-03-24,2.89,3.03,2.83,2.84,84721,2.89,3.03,2.83,2.84,84721,0.0,1.0
2025-03-25,2.97,3.0,2.745,2.87,428898,2.97,3.0,2.745,2.87,428898,0.0,1.0
2025-03-26,2.98,3.07,2.93,3.01,80200,2.98,3.07,2.93,3.01,80200,0.0,1.0
2025-03-27,2.99,3.02,2.95,2.98,48868,2.99,3.02,2.95,2.98,48868,0.0,1.0
2025-03-28,3.04,3.1,2.93,2.99,119743,3.04,3.1,2.93,2.99,119743,0.0,1.0
2025-03-31,3.04,3.1,2.89,2.97,105396,3.04,3.1,2.89,2.97,105396,0.0,1.0
2025-04-01,3.16,3.24,3.0,3.02,155766,3.16,3.24,3.0,3.02,155766,0.0,1.0
2025-04-02,3.04,3.25,3.02,3.12,116622,3.04,3.25,3.02,3.12,116622,0.0,1.0
2025-04-03,2.89,3.01,2.77,3.0,106882,2.89,3.01,2.77,3.0,106882,0.0,1.0
2025-04-04,2.94,3.09,2.62,2.75,198751,2.94,3.09,2.62,2.75,198751,0.0,1.0
2025-04-07,2.88,3.1,2.75,2.82,123736,2.88,3.1,2.75,2.82,123736,0.0,1.0
2025-04-08,2.82,2.98,2.7,2.94,103242,2.82,2.98,2.7,2.94,103242,0.0,1.0
2025-04-09,2.98,3.14,2.75,2.75,137982,2.98,3.14,2.75,2.75,137982,0.0,1.0
2025-04-10,2.81,3.03,2.76,2.92,44101,2.81,3.03,2.76,2.92,44101,0.0,1.0
2025-04-11,3.0,3.03,2.75,2.81,103724,3.0,3.03,2.75,2.81,103724,0.0,1.0
2025-04-14,3.09,3.14,2.84,3.0,126789,3.09,3.14,2.84,3.0,126789,0.0,1.0
2025-04-15,3.31,3.39,3.09,3.09,104068,3.31,3.39,3.09,3.09,104068,0.0,1.0
2025-04-16,3.33,3.4,3.15,3.28,94047,3.33,3.4,3.15,3.28,94047,0.0,1.0
2025-04-17,3.26,3.36,3.245,3.31,67275,3.26,3.36,3.245,3.31,67275,0.0,1.0
2025-04-21,3.28,3.35,3.155,3.23,66621,3.28,3.35,3.155,3.23,66621,0.0,1.0
2025-04-22,3.36,3.49,3.14,3.27,47191,3.36,3.49,3.14,3.27,47191,0.0,1.0
2025-04-23,3.32,3.5,3.26,3.4,66383,3.32,3.5,3.26,3.4,66383,0.0,1.0
2025-04-24,3.31,3.45,3.294,3.31,50250,3.31,3.45,3.294,3.31,50250,0.0,1.0
2025-04-25,3.28,3.31,3.27,3.28,46956,3.28,3.31,3.27,3.28,46956,0.0,1.0
2025-04-28,3.29,3.36,3.226,3.25,52686,3.29,3.36,3.226,3.25,52686,0.0,1.0
2025-04-29,3.3,3.31,3.18,3.28,120798,3.3,3.31,3.18,3.28,120798,0.0,1.0
2025-04-30,3.43,3.5,3.19,3.24,65845,3.43,3.5,3.19,3.24,65845,0.0,1.0
2025-05-01,3.26,3.4262,3.2,3.4,62523,3.26,3.4262,3.2,3.4,62523,0.0,1.0
2025-05-02,3.2,3.35,3.2,3.25,37411,3.2,3.35,3.2,3.25,37411,0.0,1.0
2025-05-05,3.18,3.26,3.1,3.2,189206,3.18,3.26,3.1,3.2,189206,0.0,1.0
2025-05-06,3.14,3.19,3.1,3.1,33238,3.14,3.19,3.1,3.1,33238,0.0,1.0
2025-05-07,3.22,3.26,3.125,3.16,57906,3.22,3.26,3.125,3.16,57906,0.0,1.0
2025-05-08,3.29,3.45,3.22,3.22,72240,3.29,3.45,3.22,3.22,72240,0.0,1.0
2025-05-09,3.44,3.57,3.31,3.31,151839,3.44,3.57,3.31,3.31,151839,0.0,1.0
2025-05-12,3.44,3.58,3.4,3.58,43506,3.44,3.58,3.4,3.58,43506,0.0,1.0
2025-05-13,3.56,3.75,3.48,3.5,217008,3.56,3.75,3.48,3.5,217008,0.0,1.0
2025-05-14,3.32,3.56,3.32,3.56,68619,3.32,3.56,3.32,3.56,68619,0.0,1.0
2025-05-15,3.49,3.5799,3.32,3.32,87871,3.49,3.5799,3.32,3.32,87871,0.0,1.0
2025-05-16,3.44,3.58,3.41,3.5,132492,3.44,3.58,3.41,3.5,132492,0.0,1.0
2025-05-19,3.36,3.51,3.32,3.4,65175,3.36,3.51,3.32,3.4,65175,0.0,1.0
2025-05-20,3.27,3.405,3.225,3.33,25613,3.27,3.405,3.225,3.33,25613,0.0,1.0
2025-05-21,3.24,3.3,3.12,3.23,109899,3.24,3.3,3.12,3.23,109899,0.0,1.0
2025-05-22,3.19,3.31,3.18,3.18,55238,3.19,3.31,3.18,3.18,55238,0.0,1.0
2025-05-23,3.18,3.25,3.145,3.17,49901,3.18,3.25,3.145,3.17,49901,0.0,1.0
2025-05-27,3.36,3.37,3.22,3.22,46981,3.36,3.37,3.22,3.22,46981,0.0,1.0
2025-05-28,3.37,3.45,3.33,3.36,78565,3.37,3.45,3.33,3.36,78565,0.0,1.0
2025-05-29,3.35,3.455,3.3,3.39,47155,3.35,3.455,3.3,3.39,47155,0.0,1.0
2025-05-30,3.32,3.41,3.215,3.35,127001,3.32,3.41,3.215,3.35,127001,0.0,1.0
2025-06-02,3.42,3.44,3.28,3.32,96466,3.42,3.44,3.28,3.32,96466,0.0,1.0
2025-06-03,3.51,3.63,3.42,3.42,1756993,3.51,3.63,3.42,3.42,1756993,0.0,1.0
2025-06-04,3.61,3.6691,3.44,3.53,210328,3.61,3.6691,3.44,3.53,210328,0.0,1.0
2025-06-05,3.65,3.7,3.52,3.61,118636,3.65,3.7,3.52,3.61,118636,0.0,1.0
2025-06-06,3.64,3.72,3.53,3.66,235928,3.64,3.72,3.53,3.66,235928,0.0,1.0
2025-06-09,3.73,3.78,3.61,3.69,150111,3.73,3.78,3.61,3.69,150111,0.0,1.0
2025-06-10,3.88,3.9,3.68,3.77,115371,3.88,3.9,3.68,3.77,115371,0.0,1.0
2025-06-11,3.87,4.05,3.78,3.9,165093,3.87,4.05,3.78,3.9,165093,0.0,1.0
2025-06-12,3.93,3.98,3.735,3.84,59672,3.93,3.98,3.735,3.84,59672,0.0,1.0
2025-06-13,3.92,3.98,3.7523,3.87,124927,3.92,3.98,3.7523,3.87,124927,0.0,1.0
2025-06-16,4.13,4.2,3.78,3.96,117032,4.13,4.2,3.78,3.96,117032,0.0,1.0
2025-06-17,3.95,4.2,3.94,4.08,170888,3.95,4.2,3.94,4.08,170888,0.0,1.0
2025-06-18,4.1,4.21,3.83,3.94,109105,4.1,4.21,3.83,3.94,109105,0.0,1.0
2025-06-20,4.09,4.2399,3.955,4.12,389710,4.09,4.2399,3.955,4.12,389710,0.0,1.0
2025-06-23,4.07,4.19,3.93,4.1,158259,4.07,4.19,3.93,4.1,158259,0.0,1.0
2025-06-24,4.07,4.16,4.02,4.12,128927,4.07,4.16,4.02,4.12,128927,0.0,1.0
2025-06-25,4.08,4.15,3.93,4.08,222198,4.08,4.15,3.93,4.08,222198,0.0,1.0
2025-06-26,4.15,4.18,4.06,4.11,135007,4.15,4.18,4.06,4.11,135007,0.0,1.0
2025-06-27,4.16,4.18,3.94,4.16,932060,4.16,4.18,3.94,4.16,932060,0.0,1.0
2025-06-30,4.15,4.18,4.02,4.18,154678,4.15,4.18,4.02,4.18,154678,0.0,1.0
2025-07-01,4.03,4.18,4.025,4.17,103901,4.03,4.18,4.025,4.17,103901,0.0,1.0
2025-07-02,4.13,4.15,3.96,4.03,129852,4.13,4.15,3.96,4.03,129852,0.0,1.0
2025-07-03,4.14,4.2134,3.945,4.13,160840,4.14,4.2134,3.945,4.13,160840,0.0,1.0
2025-07-07,4.1,4.14,4.0,4.09,163980,4.1,4.14,4.0,4.09,163980,0.0,1.0
2025-07-08,4.07,4.13,4.06,4.12,114264,4.07,4.13,4.06,4.12,114264,0.0,1.0
2025-07-09,4.11,4.13,3.9869,4.11,64765,4.11,4.13,3.9869,4.11,64765,0.0,1.0
2025-07-10,4.08,4.1,4.02,4.08,93453,4.08,4.1,4.02,4.08,93453,0.0,1.0
2025-07-11,4.07,4.12,3.94,4.08,157069,4.07,4.12,3.94,4.08,157069,0.0,1.0
2025-07-14,4.09,4.1,3.9601,4.05,63578,4.09,4.1,3.9601,4.05,63578,0.0,1.0
2025-07-15,4.09,4.15,3.98,4.1,143821,4.09,4.15,3.98,4.1,143821,0.0,1.0
2025-07-16,4.32,4.35,4.08,4.1,68865,4.32,4.35,4.08,4.1,68865,0.0,1.0
2025-07-17,4.52,4.59,4.2958,4.34,146082,4.52,4.59,4.2958,4.34,146082,0.0,1.0
2025-07-18,4.41,4.575,4.38,4.56,163857,4.41,4.575,4.38,4.56,163857,0.0,1.0
2025-07-21,4.4,4.5196,4.39,4.41,104171,4.4,4.5196,4.39,4.41,104171,0.0,1.0
2025-07-22,4.43,4.5,4.32,4.38,166326,4.43,4.5,4.32,4.38,166326,0.0,1.0
2025-07-23,4.39,4.52,4.3301,4.49,131400,4.39,4.52,4.3301,4.49,131400,0.0,1.0
2025-07-24,4.38,4.415,4.285,4.38,69687,4.38,4.415,4.285,4.38,69687,0.0,1.0
2025-07-25,4.38,4.39,4.27,4.38,57251,4.38,4.39,4.27,4.38,57251,0.0,1.0
2025-07-28,4.28,4.4,4.24,4.36,78206,4.28,4.4,4.24,4.36,78206,0.0,1.0
2025-07-29,4.12,4.31,3.7624,4.31,166470,4.12,4.31,3.7624,4.31,166470,0.0,1.0
2025-07-30,4.13,4.27,4.03,4.12,253449,4.13,4.27,4.03,4.12,253449,0.0,1.0
2025-07-31,4.09,4.31,4.05,4.09,62596,4.09,4.31,4.05,4.09,62596,0.0,1.0
2025-08-01,3.9,4.095,3.9,4.065,82185,3.9,4.095,3.9,4.065,82185,0.0,1.0
2025-08-04,4.1,4.13,3.88,3.93,80022,4.1,4.13,3.88,3.93,80022,0.0,1.0
2025-08-05,4.84,4.84,3.84,4.08,715092,4.84,4.84,3.84,4.08,715092,0.0,1.0
2025-08-06,4.595,4.7,4.35,4.57,275915,4.595,4.7,4.35,4.57,275915,0.0,1.0
2025-08-07,4.595,4.65,4.298,4.6,97839,4.595,4.65,4.298,4.6,97839,0.0,1.0
2025-08-08,4.56,4.67,4.48,4.58,108092,4.56,4.67,4.48,4.58,108092,0.0,1.0
2025-08-11,4.49,4.62,4.3,4.57,132292,4.49,4.62,4.3,4.57,132292,0.0,1.0
2025-08-12,4.42,4.51,4.1,4.37,174644,4.42,4.51,4.1,4.37,174644,0.0,1.0
2025-08-13,4.38,4.565,4.29,4.41,117415,4.38,4.565,4.29,4.41,117415,0.0,1.0
2025-08-14,4.32,4.365,4.2,4.31,115471,4.32,4.365,4.2,4.31,115471,0.0,1.0
2025-08-15,4.3,4.37,4.24,4.31,93077,4.3,4.37,4.24,4.31,93077,0.0,1.0
2025-08-18,4.3,4.49,4.27,4.29,62180,4.3,4.49,4.27,4.29,62180,0.0,1.0
2025-08-19,4.23,4.31,4.2,4.26,63751,4.23,4.31,4.2,4.26,63751,0.0,1.0
2025-08-20,4.17,4.3076,4.11,4.24,151180,4.17,4.3076,4.11,4.24,151180,0.0,1.0
2025-08-21,4.12,4.21,4.081,4.14,92675,4.12,4.21,4.081,4.14,92675,0.0,1.0
2025-08-22,4.34,4.38,4.15,4.15,126058,4.34,4.38,4.15,4.15,126058,0.0,1.0
2025-08-25,4.22,4.405,4.144,4.29,107766,4.22,4.405,4.144,4.29,107766,0.0,1.0
2025-08-26,4.38,4.4,4.18,4.18,76885,4.38,4.4,4.18,4.18,76885,0.0,1.0
2025-08-27,4.32,4.41,4.31,4.39,99818,4.32,4.41,4.31,4.39,99818,0.0,1.0
2025-08-28,4.39,4.42,4.27,4.33,56863,4.39,4.42,4.27,4.33,56863,0.0,1.0
2025-08-29,4.33,4.54,4.26,4.38,163796,4.33,4.54,4.26,4.38,163796,0.0,1.0
2025-09-02,4.26,4.3,4.14,4.25,107484,4.26,4.3,4.14,4.25,107484,0.0,1.0
2025-09-03,4.28,4.315,4.14,4.21,71764,4.28,4.315,4.14,4.21,71764,0.0,1.0
2025-09-04,4.25,4.32,4.175,4.3,86127,4.25,4.32,4.175,4.3,86127,0.0,1.0
2025-09-05,4.14,4.27,4.11,4.25,62945,4.14,4.27,4.11,4.25,62945,0.0,1.0
2025-09-08,4.06,4.17,3.98,4.13,229103,4.06,4.17,3.98,4.13,229103,0.0,1.0
2025-09-09,4.07,4.1,3.95,4.06,65796,4.07,4.1,3.95,4.06,65796,0.0,1.0
2025-09-10,3.93,4.095,3.85,4.05,164598,3.93,4.095,3.85,4.05,164598,0.0,1.0
2025-09-11,3.88,3.955,3.8,3.92,121416,3.88,3.955,3.8,3.92,121416,0.0,1.0
2025-09-12,3.82,3.94,3.77,3.9,96234,3.82,3.94,3.77,3.9,96234,0.0,1.0
2025-09-15,3.7,3.83,3.66,3.83,245384,3.7,3.83,3.66,3.83,245384,0.0,1.0
2025-09-16,3.72,3.77,3.68,3.68,112009,3.72,3.77,3.68,3.68,112009,0.0,1.0
2025-09-17,3.68,3.76,3.62,3.73,138891,3.68,3.76,3.62,3.73,138891,0.0,1.0
2025-09-18,3.92,3.95,3.69,3.69,132660,3.92,3.95,3.69,3.69,132660,0.0,1.0
2025-09-19,3.88,4.02,3.82,3.91,1425927,3.88,4.02,3.82,3.91,1425927,0.0,1.0
2025-09-22,3.81,3.97,3.765,3.88,129563,3.81,3.97,3.765,3.88,129563,0.0,1.0
2025-09-23,3.78,3.9683,3.73,3.75,74921,3.78,3.9683,3.73,3.75,74921,0.0,1.0
2025-09-24,3.71,3.8376,3.67,3.78,56696,3.71,3.8376,3.67,3.78,56696,0.0,1.0
2025-09-25,3.69,3.705,3.63,3.68,57667,3.69,3.705,3.63,3.68,57667,0.0,1.0
2025-09-26,3.68,3.74,3.645,3.7,64009,3.68,3.74,3.645,3.7,64009,0.0,1.0
2025-09-29,3.57,3.7065,3.52,3.68,107885,3.57,3.7065,3.52,3.68,107885,0.0,1.0
2025-09-30,3.56,3.59,3.5,3.57,74749,3.56,3.59,3.5,3.57,74749,0.0,1.0
2025-10-01,3.42,3.605,3.42,3.52,119256,3.42,3.605,3.42,3.52,119256,0.0,1.0
2025-10-02,3.46,3.51,3.3,3.43,99132,3.46,3.51,3.3,3.43,99132,0.0,1.0
2025-10-03,3.66,3.8199,3.36,3.47,218026,3.66,3.8199,3.36,3.47,218026,0.0,1.0
2025-10-06,3.57,3.72,3.51,3.67,89973,3.57,3.72,3.51,3.67,89973,0.0,1.0
2025-10-07,3.55,3.73,3.5178,3.57,68642,3.55,3.73,3.5178,3.57,68642,0.0,1.0
2025-10-08,3.6,3.6252,3.5,3.56,41277,3.6,3.6252,3.5,3.56,41277,0.0,1.0
2025-10-09,3.55,3.6,3.53,3.54,34607,3.55,3.6,3.53,3.54,34607,0.0,1.0
2025-10-10,3.59,3.66,3.4,3.54,321867,3.59,3.66,3.4,3.54,321867,0.0,1.0
2025-10-13,3.69,3.73,3.555,3.6,77766,3.69,3.73,3.555,3.6,77766,0.0,1.0
2025-10-14,3.76,3.88,3.62,3.62,95208,3.76,3.88,3.62,3.62,95208,0.0,1.0
2025-10-15,3.7,3.765,3.65,3.71,55037,3.7,3.765,3.65,3.71,55037,0.0,1.0
2025-10-16,3.67,3.72,3.57,3.72,65032,3.67,3.72,3.57,3.72,65032,0.0,1.0
2025-10-17,3.72,3.77,3.58,3.65,140170,3.72,3.77,3.58,3.65,140170,0.0,1.0
2025-10-20,3.85,3.88,3.71,3.75,60520,3.85,3.88,3.71,3.75,60520,0.0,1.0
2025-10-21,3.88,3.91,3.81,3.84,71086,3.88,3.91,3.81,3.84,71086,0.0,1.0
2025-10-22,3.87,3.87,3.79,3.87,76392,3.87,3.87,3.79,3.87,76392,0.0,1.0
2025-10-23,3.77,3.860055,3.75,3.81,101178,3.77,3.860055,3.75,3.81,101178,0.0,1.0
2025-10-24,3.83,3.855,3.78,3.78,73563,3.83,3.855,3.78,3.78,73563,0.0,1.0
2025-10-27,3.76,3.83,3.74,3.83,90411,3.76,3.83,3.74,3.83,90411,0.0,1.0
2025-10-28,3.97,4.02,3.69,3.69,109632,3.97,4.02,3.69,3.69,109632,0.0,1.0
2025-10-29,3.89,4.01,3.82,3.96,115329,3.89,4.01,3.82,3.96,115329,0.0,1.0
2025-10-30,3.85,3.9513,3.7141,3.86,39217,3.85,3.9513,3.7141,3.86,39217,0.0,1.0
2025-10-31,3.94,3.98,3.83,3.84,74678,3.94,3.98,3.83,3.84,74678,0.0,1.0
2025-11-03,3.95,3.99,3.81,3.95,81362,3.95,3.99,3.81,3.95,81362,0.0,1.0
2025-11-04,3.9,3.97,3.89,3.89,44043,3.9,3.97,3.89,3.89,44043,0.0,1.0
2025-11-05,4.0,4.065,3.8308,3.94,82304,4.0,4.065,3.8308,3.94,82304,0.0,1.0
2025-11-06,3.905,4.0,3.89,3.99,28136,3.905,4.0,3.89,3.99,28136,0.0,1.0
2025-11-07,4.065,4.08,3.85,3.9,62949,4.065,4.08,3.85,3.9,62949,0.0,1.0
2025-11-10,4.27,4.33,4.0236,4.12,180732,4.27,4.33,4.0236,4.12,180732,0.0,1.0
2025-11-11,4.11,4.31,4.08,4.31,44568,4.11,4.31,4.08,4.31,44568,0.0,1.0
2025-11-12,4.07,4.2,4.07,4.1,55128,4.07,4.2,4.07,4.1,55128,0.0,1.0
2025-11-13,3.88,4.1,3.87,4.02,101550,3.88,4.1,3.87,4.02,101550,0.0,1.0
2025-11-14,3.89,3.92,3.8,3.84,45341,3.89,3.92,3.8,3.84,45341,0.0,1.0
2025-11-17,3.97,3.99,3.85,3.86,64461,3.97,3.99,3.85,3.86,64461,0.0,1.0
2025-11-18,3.82,4.08,3.81,3.96,89749,3.82,4.08,3.81,3.96,89749,0.0,1.0
2025-11-19,3.83,4.032,3.8,3.82,68161,3.83,4.032,3.8,3.82,68161,0.0,1.0
2025-11-20,3.925,4.0,3.91,3.91,51354,3.925,4.0,3.91,3.91,51354,0.0,1.0
2025-11-21,4.1,4.1,3.9,3.9,152784,4.1,4.1,3.9,3.9,152784,0.0,1.0
2025-11-24,4.0,4.4399,3.99,4.11,133299,4.0,4.4399,3.99,4.11,133299,0.0,1.0
2025-11-25,4.0,4.14,3.98,4.02,76671,4.0,4.14,3.98,4.02,76671,0.0,1.0
2025-11-26,4.0,4.06,3.96,3.96,97886,4.0,4.06,3.96,3.96,97886,0.0,1.0