date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-11,19.9,22.25,18.23,19.0,7541761,19.9,22.25,18.23,19.0,7541761,0.0,1.0
2021-11-12,22.04,23.01,20.11,20.9,2381747,22.04,23.01,20.11,20.9,2381747,0.0,1.0
2021-11-15,25.5,28.59,24.55,26.5,4275350,25.5,28.59,24.55,26.5,4275350,0.0,1.0
2021-11-16,31.5,31.5,26.14,26.14,2613234,31.5,31.5,26.14,26.14,2613234,0.0,1.0
2021-11-17,31.16,36.5,28.34,33.0,3379978,31.16,36.5,28.34,33.0,3379978,0.0,1.0
2021-11-18,30.94,31.0,27.0,27.9,885243,30.94,31.0,27.0,27.9,885243,0.0,1.0
2021-11-19,27.05,30.89,25.79,30.74,795176,27.05,30.89,25.79,30.74,795176,0.0,1.0
2021-11-22,27.86,30.39,27.51,29.08,439277,27.86,30.39,27.51,29.08,439277,0.0,1.0
2021-11-23,24.57,28.0,23.5,27.85,524906,24.57,28.0,23.5,27.85,524906,0.0,1.0
2021-11-24,26.0,26.43,24.5,25.0,232380,26.0,26.43,24.5,25.0,232380,0.0,1.0
2021-11-26,25.67,26.49,24.1,24.6507,198594,25.67,26.49,24.1,24.6507,198594,0.0,1.0
2021-11-29,22.41,26.5,22.0501,25.76,556041,22.41,26.5,22.0501,25.76,556041,0.0,1.0
2021-11-30,21.47,23.32,20.53,22.41,598421,21.47,23.32,20.53,22.41,598421,0.0,1.0
2021-12-01,19.74,24.2,19.5,21.76,737457,19.74,24.2,19.5,21.76,737457,0.0,1.0
2021-12-02,21.86,23.44,19.8,19.8,795411,21.86,23.44,19.8,19.8,795411,0.0,1.0
2021-12-03,22.49,23.27,20.5,22.02,553795,22.49,23.27,20.5,22.02,553795,0.0,1.0
2021-12-06,22.4,23.3646,21.05,23.3646,431380,22.4,23.3646,21.05,23.3646,431380,0.0,1.0
2021-12-07,24.0,25.14,22.06,22.7,287503,24.0,25.14,22.06,22.7,287503,0.0,1.0
2021-12-08,24.09,24.94,23.2,24.86,163431,24.09,24.94,23.2,24.86,163431,0.0,1.0
2021-12-09,23.62,24.689,23.2,23.85,285727,23.62,24.689,23.2,23.85,285727,0.0,1.0
2021-12-10,21.56,24.0,21.44,23.7,266073,21.56,24.0,21.44,23.7,266073,0.0,1.0
2021-12-13,21.38,22.6,20.66,22.2219,217505,21.38,22.6,20.66,22.2219,217505,0.0,1.0
2021-12-14,20.57,21.86,20.26,20.75,281139,20.57,21.86,20.26,20.75,281139,0.0,1.0
2021-12-15,18.65,20.84,16.8301,20.64,998925,18.65,20.84,16.8301,20.64,998925,0.0,1.0
2021-12-16,19.48,21.18,18.97,19.06,523581,19.48,21.18,18.97,19.06,523581,0.0,1.0
2021-12-17,17.16,19.33,17.0,19.2,692499,17.16,19.33,17.0,19.2,692499,0.0,1.0
2021-12-20,19.49,19.53,16.5,16.87,216293,19.49,19.53,16.5,16.87,216293,0.0,1.0
2021-12-21,18.57,19.5,17.91,19.5,345049,18.57,19.5,17.91,19.5,345049,0.0,1.0
2021-12-22,17.87,18.65,17.6909,18.57,119925,17.87,18.65,17.6909,18.57,119925,0.0,1.0
2021-12-23,18.67,18.9,17.65,18.06,122318,18.67,18.9,17.65,18.06,122318,0.0,1.0
2021-12-27,18.56,18.6815,18.13,18.67,55200,18.56,18.6815,18.13,18.67,55200,0.0,1.0
2021-12-28,17.52,18.59,17.0,18.54,217660,17.52,18.59,17.0,18.54,217660,0.0,1.0
2021-12-29,17.48,17.59,16.785,17.46,188630,17.48,17.59,16.785,17.46,188630,0.0,1.0
2021-12-30,17.49,17.95,17.16,17.48,137987,17.49,17.95,17.16,17.48,137987,0.0,1.0
2021-12-31,16.89,17.5,16.8,17.38,110947,16.89,17.5,16.8,17.38,110947,0.0,1.0
2022-01-03,17.88,18.16,16.89,17.05,70499,17.88,18.16,16.89,17.05,70499,0.0,1.0
2022-01-04,17.26,17.8,17.1,17.8,178804,17.26,17.8,17.1,17.8,178804,0.0,1.0
2022-01-05,16.15,17.79,16.02,17.27,141803,16.15,17.79,16.02,17.27,141803,0.0,1.0
2022-01-06,15.61,16.719,15.11,16.04,204604,15.61,16.719,15.11,16.04,204604,0.0,1.0
2022-01-07,16.04,16.3999,15.3048,15.73,62798,16.04,16.3999,15.3048,15.73,62798,0.0,1.0
2022-01-10,13.7,16.175,13.51,16.0,496640,13.7,16.175,13.51,16.0,496640,0.0,1.0
2022-01-11,14.33,14.73,13.9,14.1,252367,14.33,14.73,13.9,14.1,252367,0.0,1.0
2022-01-12,14.4,14.8,14.01,14.42,107003,14.4,14.8,14.01,14.42,107003,0.0,1.0
2022-01-13,13.54,14.78,13.38,14.77,147267,13.54,14.78,13.38,14.77,147267,0.0,1.0
2022-01-14,13.1,14.1,13.0,13.75,252239,13.1,14.1,13.0,13.75,252239,0.0,1.0
2022-01-18,12.75,13.4108,12.14,13.01,170907,12.75,13.4108,12.14,13.01,170907,0.0,1.0
2022-01-19,13.41,13.62,12.68,13.0,179350,13.41,13.62,12.68,13.0,179350,0.0,1.0
2022-01-20,13.11,13.8883,12.96,13.41,85332,13.11,13.8883,12.96,13.41,85332,0.0,1.0
2022-01-21,12.29,12.98,12.0,12.98,237676,12.29,12.98,12.0,12.98,237676,0.0,1.0
2022-01-24,13.08,13.08,11.11,12.25,183318,13.08,13.08,11.11,12.25,183318,0.0,1.0
2022-01-25,12.68,13.0,12.2,13.0,95575,12.68,13.0,12.2,13.0,95575,0.0,1.0
2022-01-26,12.55,13.445,12.31,13.15,83090,12.55,13.445,12.31,13.15,83090,0.0,1.0
2022-01-27,12.11,12.6,11.8,12.56,79426,12.11,12.6,11.8,12.56,79426,0.0,1.0
2022-01-28,12.43,12.53,11.53,12.11,71823,12.43,12.53,11.53,12.11,71823,0.0,1.0
2022-01-31,13.23,13.38,12.26,12.5,80992,13.23,13.38,12.26,12.5,80992,0.0,1.0
2022-02-01,13.65,13.9999,13.1605,13.5,41280,13.65,13.9999,13.1605,13.5,41280,0.0,1.0
2022-02-02,12.81,14.24,12.33,14.24,130735,12.81,14.24,12.33,14.24,130735,0.0,1.0
2022-02-03,11.97,12.8484,11.88,12.43,60168,11.97,12.8484,11.88,12.43,60168,0.0,1.0
2022-02-04,12.96,13.295,11.985,12.13,69980,12.96,13.295,11.985,12.13,69980,0.0,1.0
2022-02-07,13.8,13.96,12.6664,12.96,104556,13.8,13.96,12.6664,12.96,104556,0.0,1.0
2022-02-08,13.94,14.555,13.56,13.81,88009,13.94,14.555,13.56,13.81,88009,0.0,1.0
2022-02-09,14.885,14.93,14.12,14.12,68257,14.885,14.93,14.12,14.12,68257,0.0,1.0
2022-02-10,15.1,15.89,14.485,14.66,101981,15.1,15.89,14.485,14.66,101981,0.0,1.0
2022-02-11,13.29,15.43,13.2,15.1,122571,13.29,15.43,13.2,15.1,122571,0.0,1.0
2022-02-14,13.24,13.79,12.9371,13.26,48097,13.24,13.79,12.9371,13.26,48097,0.0,1.0
2022-02-15,14.95,15.09,13.27,13.27,92235,14.95,15.09,13.27,13.27,92235,0.0,1.0
2022-02-16,15.38,15.38,13.86,14.98,114779,15.38,15.38,13.86,14.98,114779,0.0,1.0
2022-02-17,13.87,15.38,13.325,15.38,168707,13.87,15.38,13.325,15.38,168707,0.0,1.0
2022-02-18,9.89,13.68,8.75,13.6,1308392,9.89,13.68,8.75,13.6,1308392,0.0,1.0
2022-02-22,10.39,10.83,9.9,9.93,173802,10.39,10.83,9.9,9.93,173802,0.0,1.0
2022-02-23,11.1,11.2219,10.26,10.54,128976,11.1,11.2219,10.26,10.54,128976,0.0,1.0
2022-02-24,12.26,12.4499,10.01,10.4,139630,12.26,12.4499,10.01,10.4,139630,0.0,1.0
2022-02-25,10.66,12.26,9.76,12.26,335790,10.66,12.26,9.76,12.26,335790,0.0,1.0
2022-02-28,11.38,11.6008,10.52,10.68,60798,11.38,11.6008,10.52,10.68,60798,0.0,1.0
2022-03-01,10.97,11.92,10.96,11.25,78295,10.97,11.92,10.96,11.25,78295,0.0,1.0
2022-03-02,11.69,11.7672,10.95,10.96,48967,11.69,11.7672,10.95,10.96,48967,0.0,1.0
2022-03-03,10.93,11.7,10.87,11.7,47132,10.93,11.7,10.87,11.7,47132,0.0,1.0
2022-03-04,11.06,11.07,10.01,10.79,118679,11.06,11.07,10.01,10.79,118679,0.0,1.0
2022-03-07,10.0,11.21,10.0,11.21,136204,10.0,11.21,10.0,11.21,136204,0.0,1.0
2022-03-08,10.47,10.58,9.3335,10.0,122057,10.47,10.58,9.3335,10.0,122057,0.0,1.0
2022-03-09,10.95,11.18,10.4501,10.77,77340,10.95,11.18,10.4501,10.77,77340,0.0,1.0
2022-03-10,10.74,10.91,10.45,10.69,29931,10.74,10.91,10.45,10.69,29931,0.0,1.0
2022-03-11,9.9,10.895,9.9,10.89,71898,9.9,10.895,9.9,10.89,71898,0.0,1.0
2022-03-14,9.34,9.91,9.12,9.9,109806,9.34,9.91,9.12,9.9,109806,0.0,1.0
2022-03-15,9.75,9.998,9.22,9.52,56716,9.75,9.998,9.22,9.52,56716,0.0,1.0
2022-03-16,10.62,10.66,9.76,9.92,119732,10.62,10.66,9.76,9.92,119732,0.0,1.0
2022-03-17,11.2,11.24,10.2,10.5,118740,11.2,11.24,10.2,10.5,118740,0.0,1.0
2022-03-18,11.39,11.6,11.0,11.02,180831,11.39,11.6,11.0,11.02,180831,0.0,1.0
2022-03-21,11.53,11.53,11.01,11.3,110431,11.53,11.53,11.01,11.3,110431,0.0,1.0
2022-03-22,11.54,11.9399,11.28,11.52,109293,11.54,11.9399,11.28,11.52,109293,0.0,1.0
2022-03-23,10.68,11.745,10.68,11.43,55345,10.68,11.745,10.68,11.43,55345,0.0,1.0
2022-03-24,11.22,11.32,10.2812,10.92,50532,11.22,11.32,10.2812,10.92,50532,0.0,1.0
2022-03-25,10.86,11.2,10.59,11.2,43392,10.86,11.2,10.59,11.2,43392,0.0,1.0
2022-03-28,11.17,11.44,10.68,10.97,41735,11.17,11.44,10.68,10.97,41735,0.0,1.0
2022-03-29,11.23,11.635,11.0,11.28,36929,11.23,11.635,11.0,11.28,36929,0.0,1.0
2022-03-30,11.1,11.525,11.0,11.23,39419,11.1,11.525,11.0,11.23,39419,0.0,1.0
2022-03-31,10.67,11.18,10.67,11.18,28790,10.67,11.18,10.67,11.18,28790,0.0,1.0
2022-04-01,10.85,11.13,10.67,10.83,23983,10.85,11.13,10.67,10.83,23983,0.0,1.0
2022-04-04,11.13,11.4364,10.94,10.96,36681,11.13,11.4364,10.94,10.96,36681,0.0,1.0
2022-04-05,10.79,11.4,10.67,11.25,29758,10.79,11.4,10.67,11.25,29758,0.0,1.0
2022-04-06,10.59,10.82,10.0,10.75,52877,10.59,10.82,10.0,10.75,52877,0.0,1.0
2022-04-07,10.33,10.62,10.09,10.59,43188,10.33,10.62,10.09,10.59,43188,0.0,1.0
2022-04-08,10.35,10.47,10.295,10.44,25174,10.35,10.47,10.295,10.44,25174,0.0,1.0
2022-04-11,10.19,10.65,9.9,10.35,52668,10.19,10.65,9.9,10.35,52668,0.0,1.0
2022-04-12,10.33,10.6,9.9101,10.36,16643,10.33,10.6,9.9101,10.36,16643,0.0,1.0
2022-04-13,10.69,10.74,10.13,10.24,42503,10.69,10.74,10.13,10.24,42503,0.0,1.0
2022-04-14,10.1,10.58,10.04,10.58,40994,10.1,10.58,10.04,10.58,40994,0.0,1.0
2022-04-18,9.75,10.165,9.61,10.08,66698,9.75,10.165,9.61,10.08,66698,0.0,1.0
2022-04-19,10.44,10.55,9.6,9.67,39404,10.44,10.55,9.6,9.67,39404,0.0,1.0
2022-04-20,10.36,10.95,10.14,10.57,270906,10.36,10.95,10.14,10.57,270906,0.0,1.0
2022-04-21,10.1,10.95,9.95,10.48,249596,10.1,10.95,9.95,10.48,249596,0.0,1.0
2022-04-22,10.04,10.21,9.75,10.1,221461,10.04,10.21,9.75,10.1,221461,0.0,1.0
2022-04-25,10.19,10.79,9.6,9.9,232955,10.19,10.79,9.6,9.9,232955,0.0,1.0
2022-04-26,9.86,10.29,9.37,10.03,334719,9.86,10.29,9.37,10.03,334719,0.0,1.0
2022-04-27,9.46,10.2,9.25,9.87,89486,9.46,10.2,9.25,9.87,89486,0.0,1.0
2022-04-28,9.67,10.1206,9.14,9.62,215015,9.67,10.1206,9.14,9.62,215015,0.0,1.0
2022-04-29,9.48,9.99,9.38,9.69,40342,9.48,9.99,9.38,9.69,40342,0.0,1.0
2022-05-02,9.71,9.76,9.25,9.38,35711,9.71,9.76,9.25,9.38,35711,0.0,1.0
2022-05-03,9.78,10.11,9.3039,9.66,39201,9.78,10.11,9.3039,9.66,39201,0.0,1.0
2022-05-04,10.34,10.35,9.35,9.92,65782,10.34,10.35,9.35,9.92,65782,0.0,1.0
2022-05-05,9.65,10.2,9.62,10.2,43503,9.65,10.2,9.62,10.2,43503,0.0,1.0
2022-05-06,7.79,9.31,7.7,9.31,443480,7.79,9.31,7.7,9.31,443480,0.0,1.0
2022-05-09,6.5,7.84,6.3,7.84,208762,6.5,7.84,6.3,7.84,208762,0.0,1.0
2022-05-10,7.0,7.18,5.75,6.31,333928,7.0,7.18,5.75,6.31,333928,0.0,1.0
2022-05-11,5.99,7.19,5.855,6.89,174102,5.99,7.19,5.855,6.89,174102,0.0,1.0
2022-05-12,5.96,6.45,5.78,6.0,192294,5.96,6.45,5.78,6.0,192294,0.0,1.0
2022-05-13,6.16,6.47,5.9901,6.25,278877,6.16,6.47,5.9901,6.25,278877,0.0,1.0
2022-05-16,6.27,6.43,5.73,6.01,235808,6.27,6.43,5.73,6.01,235808,0.0,1.0
2022-05-17,6.42,6.62,6.15,6.48,171507,6.42,6.62,6.15,6.48,171507,0.0,1.0
2022-05-18,6.04,6.39,5.95,6.35,257939,6.04,6.39,5.95,6.35,257939,0.0,1.0
2022-05-19,6.23,6.4,5.76,5.97,135469,6.23,6.4,5.76,5.97,135469,0.0,1.0
2022-05-20,5.85,6.2732,5.6,6.23,166110,5.85,6.2732,5.6,6.23,166110,0.0,1.0
2022-05-23,5.75,6.1,5.675,6.0,101322,5.75,6.1,5.675,6.0,101322,0.0,1.0
2022-05-24,5.48,5.795,5.28,5.6038,138444,5.48,5.795,5.28,5.6038,138444,0.0,1.0
2022-05-25,5.78,5.94,5.36,5.49,75663,5.78,5.94,5.36,5.49,75663,0.0,1.0
2022-05-26,6.04,6.16,5.7,5.71,65817,6.04,6.16,5.7,5.71,65817,0.0,1.0
2022-05-27,6.14,6.27,5.98,6.04,194036,6.14,6.27,5.98,6.04,194036,0.0,1.0
2022-05-31,6.36,6.81,6.03,6.11,159211,6.36,6.81,6.03,6.11,159211,0.0,1.0
2022-06-01,6.08,6.77,6.03,6.4,72688,6.08,6.77,6.03,6.4,72688,0.0,1.0
2022-06-02,6.31,6.38,6.01,6.01,161084,6.31,6.38,6.01,6.01,161084,0.0,1.0
2022-06-03,6.19,6.75,6.15,6.3,119165,6.19,6.75,6.15,6.3,119165,0.0,1.0
2022-06-06,5.82,6.44,5.68,6.31,157949,5.82,6.44,5.68,6.31,157949,0.0,1.0
2022-06-07,6.19,6.25,5.67,5.83,75309,6.19,6.25,5.67,5.83,75309,0.0,1.0
2022-06-08,6.14,6.32,5.8719,6.13,85979,6.14,6.32,5.8719,6.13,85979,0.0,1.0
2022-06-09,5.86,6.07,5.82,6.07,76376,5.86,6.07,5.82,6.07,76376,0.0,1.0
2022-06-10,5.54,5.7683,5.25,5.72,145069,5.54,5.7683,5.25,5.72,145069,0.0,1.0
2022-06-13,5.15,5.32,5.09,5.32,99900,5.15,5.32,5.09,5.32,99900,0.0,1.0
2022-06-14,5.2,5.49,5.02,5.2,93632,5.2,5.49,5.02,5.2,93632,0.0,1.0
2022-06-15,5.29,5.45,5.03,5.19,95138,5.29,5.45,5.03,5.19,95138,0.0,1.0
2022-06-16,5.03,5.22,4.87,5.14,99437,5.03,5.22,4.87,5.14,99437,0.0,1.0
2022-06-17,4.94,5.25,4.93,5.1,143401,4.94,5.25,4.93,5.1,143401,0.0,1.0
2022-06-21,5.13,5.6,5.115,5.15,87278,5.13,5.6,5.115,5.15,87278,0.0,1.0
2022-06-22,5.13,5.36,5.01,5.1,77356,5.13,5.36,5.01,5.1,77356,0.0,1.0
2022-06-23,5.2,5.28,4.97,5.19,100075,5.2,5.28,4.97,5.19,100075,0.0,1.0
2022-06-24,5.54,5.6,5.29,5.32,66854,5.54,5.6,5.29,5.32,66854,0.0,1.0
2022-06-27,5.2,5.51,5.2,5.49,78712,5.2,5.51,5.2,5.49,78712,0.0,1.0
2022-06-28,5.18,5.33,4.99,5.24,261655,5.18,5.33,4.99,5.24,261655,0.0,1.0
2022-06-29,4.95,5.07,4.92,5.07,59659,4.95,5.07,4.92,5.07,59659,0.0,1.0
2022-06-30,5.23,5.58,4.85,4.9,124842,5.23,5.58,4.85,4.9,124842,0.0,1.0
2022-07-01,5.07,5.1739,4.85,5.15,170335,5.07,5.1739,4.85,5.15,170335,0.0,1.0
2022-07-05,5.44,5.47,5.0,5.0,68680,5.44,5.47,5.0,5.0,68680,0.0,1.0
2022-07-06,5.17,5.5,5.15,5.38,36404,5.17,5.5,5.15,5.38,36404,0.0,1.0
2022-07-07,5.44,5.5,5.16,5.16,63012,5.44,5.5,5.16,5.16,63012,0.0,1.0
2022-07-08,5.57,5.65,5.21,5.31,49868,5.57,5.65,5.21,5.31,49868,0.0,1.0
2022-07-11,5.09,5.44,5.05,5.44,49889,5.09,5.44,5.05,5.44,49889,0.0,1.0
2022-07-12,4.98,5.15,4.85,5.04,145962,4.98,5.15,4.85,5.04,145962,0.0,1.0
2022-07-13,5.07,5.27,4.91,4.95,61032,5.07,5.27,4.91,4.95,61032,0.0,1.0
2022-07-14,5.04,5.12,4.93,4.99,45207,5.04,5.12,4.93,4.99,45207,0.0,1.0
2022-07-15,5.01,5.105,4.91,5.05,69157,5.01,5.105,4.91,5.05,69157,0.0,1.0
2022-07-18,5.25,5.31,5.04,5.04,87811,5.25,5.31,5.04,5.04,87811,0.0,1.0
2022-07-19,5.42,5.5489,5.25,5.27,63920,5.42,5.5489,5.25,5.27,63920,0.0,1.0
2022-07-20,5.58,5.69,5.43,5.43,54249,5.58,5.69,5.43,5.43,54249,0.0,1.0
2022-07-21,5.22,5.5213,5.17,5.52,49117,5.22,5.5213,5.17,5.52,49117,0.0,1.0
2022-07-22,5.0,5.31,4.88,5.19,127986,5.0,5.31,4.88,5.19,127986,0.0,1.0
2022-07-25,5.09,5.18,4.9,5.01,155569,5.09,5.18,4.9,5.01,155569,0.0,1.0
2022-07-26,4.96,5.08,4.81,5.02,273571,4.96,5.08,4.81,5.02,273571,0.0,1.0
2022-07-27,5.32,5.42,5.04,5.08,376545,5.32,5.42,5.04,5.08,376545,0.0,1.0
2022-07-28,5.59,5.68,5.16,5.33,361532,5.59,5.68,5.16,5.33,361532,0.0,1.0
2022-07-29,5.62,5.65,5.32,5.52,229723,5.62,5.65,5.32,5.52,229723,0.0,1.0
2022-08-01,5.44,5.6,5.33,5.52,72449,5.44,5.6,5.33,5.52,72449,0.0,1.0
2022-08-02,5.69,5.825,5.41,5.43,120117,5.69,5.825,5.41,5.43,120117,0.0,1.0
2022-08-03,6.01,6.1487,5.745,5.77,126684,6.01,6.1487,5.745,5.77,126684,0.0,1.0
2022-08-04,6.24,6.38,6.05,6.1,98505,6.24,6.38,6.05,6.1,98505,0.0,1.0
2022-08-05,6.6,6.6,6.12,6.13,77450,6.6,6.6,6.12,6.13,77450,0.0,1.0
2022-08-08,6.96,7.16,6.63,6.99,167824,6.96,7.16,6.63,6.99,167824,0.0,1.0
2022-08-09,6.7,6.94,6.63,6.92,75117,6.7,6.94,6.63,6.92,75117,0.0,1.0
2022-08-10,7.07,7.24,6.8179,7.0,210879,7.07,7.24,6.8179,7.0,210879,0.0,1.0
2022-08-11,7.77,7.8399,7.12,7.24,327833,7.77,7.8399,7.12,7.24,327833,0.0,1.0
2022-08-12,7.6,8.2,7.47,7.79,157551,7.6,8.2,7.47,7.79,157551,0.0,1.0
2022-08-15,7.49,7.59,7.1379,7.56,135746,7.49,7.59,7.1379,7.56,135746,0.0,1.0
2022-08-16,7.74,7.78,7.3512,7.55,127904,7.74,7.78,7.3512,7.55,127904,0.0,1.0
2022-08-17,7.52,7.69,7.32,7.54,97515,7.52,7.69,7.32,7.54,97515,0.0,1.0
2022-08-18,7.6,7.76,7.29,7.47,83105,7.6,7.76,7.29,7.47,83105,0.0,1.0
2022-08-19,7.5,7.72,7.35,7.35,84125,7.5,7.72,7.35,7.35,84125,0.0,1.0
2022-08-22,7.66,7.72,7.18,7.18,154564,7.66,7.72,7.18,7.18,154564,0.0,1.0
2022-08-23,7.48,7.8,7.43,7.59,173029,7.48,7.8,7.43,7.59,173029,0.0,1.0
2022-08-24,7.68,7.95,7.48,7.49,113674,7.68,7.95,7.48,7.49,113674,0.0,1.0
2022-08-25,7.95,7.95,7.68,7.79,95020,7.95,7.95,7.68,7.79,95020,0.0,1.0
2022-08-26,7.55,7.9707,7.4139,7.9,113526,7.55,7.9707,7.4139,7.9,113526,0.0,1.0
2022-08-29,7.43,7.5699,7.2955,7.37,111039,7.43,7.5699,7.2955,7.37,111039,0.0,1.0
2022-08-30,6.91,7.49,6.85,7.43,88015,6.91,7.49,6.85,7.43,88015,0.0,1.0
2022-08-31,6.51,6.9784,6.49,6.86,85297,6.51,6.9784,6.49,6.86,85297,0.0,1.0
2022-09-01,6.32,6.41,6.17,6.33,91011,6.32,6.41,6.17,6.33,91011,0.0,1.0
2022-09-02,6.25,6.4326,6.19,6.43,49523,6.25,6.4326,6.19,6.43,49523,0.0,1.0
2022-09-06,5.95,6.28,5.95,6.22,68943,5.95,6.28,5.95,6.22,68943,0.0,1.0
2022-09-07,6.13,6.27,5.85,6.01,64368,6.13,6.27,5.85,6.01,64368,0.0,1.0
2022-09-08,6.18,6.31,5.96,6.12,55180,6.18,6.31,5.96,6.12,55180,0.0,1.0
2022-09-09,6.38,6.545,6.21,6.32,60405,6.38,6.545,6.21,6.32,60405,0.0,1.0
2022-09-12,6.37,6.48,6.245,6.47,55564,6.37,6.48,6.245,6.47,55564,0.0,1.0
2022-09-13,5.68,6.36,5.64,6.36,97836,5.68,6.36,5.64,6.36,97836,0.0,1.0
2022-09-14,5.6,5.8,5.5,5.58,71476,5.6,5.8,5.5,5.58,71476,0.0,1.0
2022-09-15,5.42,5.64,5.4,5.6,91175,5.42,5.64,5.4,5.6,91175,0.0,1.0
2022-09-16,5.24,5.411,5.2,5.4,123196,5.24,5.411,5.2,5.4,123196,0.0,1.0
2022-09-19,5.17,5.2985,5.1,5.2,73551,5.17,5.2985,5.1,5.2,73551,0.0,1.0
2022-09-20,5.03,5.18,5.01,5.12,57654,5.03,5.18,5.01,5.12,57654,0.0,1.0
2022-09-21,5.11,5.28,5.0,5.12,66852,5.11,5.28,5.0,5.12,66852,0.0,1.0
2022-09-22,5.02,5.1399,4.95,5.13,78624,5.02,5.1399,4.95,5.13,78624,0.0,1.0
2022-09-23,5.04,5.08,4.95,4.99,72783,5.04,5.08,4.95,4.99,72783,0.0,1.0
2022-09-26,5.02,5.23,4.98,5.01,59471,5.02,5.23,4.98,5.01,59471,0.0,1.0
2022-09-27,5.02,5.16,5.0,5.1,40034,5.02,5.16,5.0,5.1,40034,0.0,1.0
2022-09-28,5.18,5.28,5.0,5.04,48455,5.18,5.28,5.0,5.04,48455,0.0,1.0
2022-09-29,5.02,5.23,4.95,5.15,63283,5.02,5.23,4.95,5.15,63283,0.0,1.0
2022-09-30,4.97,5.2699,4.87,4.87,130958,4.97,5.2699,4.87,4.87,130958,0.0,1.0
2022-10-03,4.95,5.08,4.9,5.08,178929,4.95,5.08,4.9,5.08,178929,0.0,1.0
2022-10-04,5.31,5.35,4.98,4.98,67367,5.31,5.35,4.98,4.98,67367,0.0,1.0
2022-10-05,5.93,5.95,5.28,5.43,112892,5.93,5.95,5.28,5.43,112892,0.0,1.0
2022-10-06,5.64,5.9498,5.51,5.93,59977,5.64,5.9498,5.51,5.93,59977,0.0,1.0
2022-10-07,5.17,5.7196,5.17,5.48,66742,5.17,5.7196,5.17,5.48,66742,0.0,1.0
2022-10-10,4.95,5.23,4.85,5.23,74090,4.95,5.23,4.85,5.23,74090,0.0,1.0
2022-10-11,4.8,5.04,4.7612,4.88,77763,4.8,5.04,4.7612,4.88,77763,0.0,1.0
2022-10-12,4.37,4.9,4.34,4.79,141992,4.37,4.9,4.34,4.79,141992,0.0,1.0
2022-10-13,4.55,4.69,4.0601,4.14,191098,4.55,4.69,4.0601,4.14,191098,0.0,1.0
2022-10-14,4.58,4.8,4.5,4.8,127844,4.58,4.8,4.5,4.8,127844,0.0,1.0
2022-10-17,4.67,4.86,4.6,4.73,54399,4.67,4.86,4.6,4.73,54399,0.0,1.0
2022-10-18,4.68,4.92,4.61,4.75,93757,4.68,4.92,4.61,4.75,93757,0.0,1.0
2022-10-19,4.58,4.7599,4.56,4.59,48615,4.58,4.7599,4.56,4.59,48615,0.0,1.0
2022-10-20,4.59,4.8,4.58,4.58,51341,4.59,4.8,4.58,4.58,51341,0.0,1.0
2022-10-21,4.53,4.62,4.48,4.62,52827,4.53,4.62,4.48,4.62,52827,0.0,1.0
2022-10-24,4.45,4.76,4.42,4.76,103894,4.45,4.76,4.42,4.76,103894,0.0,1.0
2022-10-25,5.52,5.53,4.56,4.58,197245,5.52,5.53,4.56,4.58,197245,0.0,1.0
2022-10-26,5.22,5.65,5.16,5.35,79530,5.22,5.65,5.16,5.35,79530,0.0,1.0
2022-10-27,5.03,5.3277,5.0,5.29,63176,5.03,5.3277,5.0,5.29,63176,0.0,1.0
2022-10-28,4.95,5.19,4.84,5.08,98701,4.95,5.19,4.84,5.08,98701,0.0,1.0
2022-10-31,4.69,4.99,4.57,4.96,91685,4.69,4.99,4.57,4.96,91685,0.0,1.0
2022-11-01,4.78,4.8964,4.725,4.84,50782,4.78,4.8964,4.725,4.84,50782,0.0,1.0
2022-11-02,4.42,4.83,4.3,4.8,136115,4.42,4.83,4.3,4.8,136115,0.0,1.0
2022-11-03,4.31,4.52,4.295,4.4,73501,4.31,4.52,4.295,4.4,73501,0.0,1.0
2022-11-04,4.21,4.45,4.155,4.36,85033,4.21,4.45,4.155,4.36,85033,0.0,1.0
2022-11-07,4.2,4.5069,3.96,4.35,130470,4.2,4.5069,3.96,4.35,130470,0.0,1.0
2022-11-08,4.38,4.5,4.07,4.11,84390,4.38,4.5,4.07,4.11,84390,0.0,1.0
2022-11-09,4.04,4.5,4.01,4.5,117705,4.04,4.5,4.01,4.5,117705,0.0,1.0
2022-11-10,4.14,4.59,4.045,4.24,118417,4.14,4.59,4.045,4.24,118417,0.0,1.0
2022-11-11,4.65,4.75,4.02,4.2,123714,4.65,4.75,4.02,4.2,123714,0.0,1.0
2022-11-14,4.52,4.77,4.41,4.64,58005,4.52,4.77,4.41,4.64,58005,0.0,1.0
2022-11-15,4.64,4.9,4.55,4.57,64907,4.64,4.9,4.55,4.57,64907,0.0,1.0
2022-11-16,4.24,4.6,4.1238,4.5,89867,4.24,4.6,4.1238,4.5,89867,0.0,1.0
2022-11-17,4.15,4.27,4.06,4.1,110785,4.15,4.27,4.06,4.1,110785,0.0,1.0
2022-11-18,4.06,4.34,4.0101,4.2,78857,4.06,4.34,4.0101,4.2,78857,0.0,1.0
2022-11-21,3.95,4.15,3.89,4.0,141766,3.95,4.15,3.89,4.0,141766,0.0,1.0
2022-11-22,3.835,4.1,3.82,4.04,105977,3.835,4.1,3.82,4.04,105977,0.0,1.0
2022-11-23,4.24,4.28,3.9,3.9,163098,4.24,4.28,3.9,3.9,163098,0.0,1.0
2022-11-25,4.05,4.2369,4.05,4.15,43713,4.05,4.2369,4.05,4.15,43713,0.0,1.0
2022-11-28,4.25,4.33,4.05,4.1,120767,4.25,4.33,4.05,4.1,120767,0.0,1.0
2022-11-29,4.29,4.34,4.17,4.26,53216,4.29,4.34,4.17,4.26,53216,0.0,1.0
2022-11-30,4.47,4.5,4.2293,4.29,73222,4.47,4.5,4.2293,4.29,73222,0.0,1.0
2022-12-01,4.48,4.67,4.32,4.51,78366,4.48,4.67,4.32,4.51,78366,0.0,1.0
2022-12-02,4.85,4.92,4.325,4.45,119963,4.85,4.92,4.325,4.45,119963,0.0,1.0
2022-12-05,4.75,4.79,4.6326,4.76,60032,4.75,4.79,4.6326,4.76,60032,0.0,1.0
2022-12-06,4.63,4.7673,4.5,4.76,60660,4.63,4.7673,4.5,4.76,60660,0.0,1.0
2022-12-07,4.49,4.55,4.48,4.52,57187,4.49,4.55,4.48,4.52,57187,0.0,1.0
2022-12-08,4.75,4.79,4.5122,4.58,48329,4.75,4.79,4.5122,4.58,48329,0.0,1.0
2022-12-09,4.87,5.0,4.7233,4.8,78851,4.87,5.0,4.7233,4.8,78851,0.0,1.0
2022-12-12,4.91,4.9807,4.713,4.81,48566,4.91,4.9807,4.713,4.81,48566,0.0,1.0
2022-12-13,5.42,5.54,4.68,5.02,408050,5.42,5.54,4.68,5.02,408050,0.0,1.0
2022-12-14,5.33,5.4,5.3,5.31,168476,5.33,5.4,5.3,5.31,168476,0.0,1.0
2022-12-15,5.3,5.51,5.3,5.3,104533,5.3,5.51,5.3,5.3,104533,0.0,1.0
2022-12-16,5.33,5.45,5.3,5.31,135133,5.33,5.45,5.3,5.31,135133,0.0,1.0
2022-12-19,5.3,5.41,5.3,5.4,98945,5.3,5.41,5.3,5.4,98945,0.0,1.0
2022-12-20,5.32,5.6,5.3,5.3,96894,5.32,5.6,5.3,5.3,96894,0.0,1.0
2022-12-21,5.31,5.39,5.3,5.3,113712,5.31,5.39,5.3,5.3,113712,0.0,1.0
2022-12-22,5.39,5.41,5.3,5.31,90503,5.39,5.41,5.3,5.31,90503,0.0,1.0
2022-12-23,5.67,5.74,5.38,5.38,78896,5.67,5.74,5.38,5.38,78896,0.0,1.0
2022-12-27,5.38,5.63,5.38,5.63,88962,5.38,5.63,5.38,5.63,88962,0.0,1.0
2022-12-28,5.38,5.51,5.38,5.38,90692,5.38,5.51,5.38,5.38,90692,0.0,1.0
2022-12-29,5.74,5.775,5.39,5.39,114538,5.74,5.775,5.39,5.39,114538,0.0,1.0
2022-12-30,6.15,6.205,5.58,5.58,233605,6.15,6.205,5.58,5.58,233605,0.0,1.0
2023-01-03,6.14,6.24,6.1205,6.16,78180,6.14,6.24,6.1205,6.16,78180,0.0,1.0
2023-01-04,6.47,6.64,6.24,6.24,64172,6.47,6.64,6.24,6.24,64172,0.0,1.0
2023-01-05,7.24,7.3716,6.325,6.44,224466,7.24,7.3716,6.325,6.44,224466,0.0,1.0
2023-01-06,7.4,7.68,7.25,7.35,167653,7.4,7.68,7.25,7.35,167653,0.0,1.0
2023-01-09,7.33,7.6206,7.25,7.5,132370,7.33,7.6206,7.25,7.5,132370,0.0,1.0
2023-01-10,6.93,7.54,6.8414,7.3,111245,6.93,7.54,6.8414,7.3,111245,0.0,1.0
2023-01-11,6.95,7.1,6.8618,6.96,86203,6.95,7.1,6.8618,6.96,86203,0.0,1.0
2023-01-12,7.1,7.13,6.62,6.98,77351,7.1,7.13,6.62,6.98,77351,0.0,1.0
2023-01-13,7.82,7.99,7.09,7.09,96193,7.82,7.99,7.09,7.09,96193,0.0,1.0
2023-01-17,7.55,7.82,7.42,7.7,83134,7.55,7.82,7.42,7.7,83134,0.0,1.0
2023-01-18,7.15,7.7632,7.08,7.66,48257,7.15,7.7632,7.08,7.66,48257,0.0,1.0
2023-01-19,7.06,7.3595,7.04,7.1,83024,7.06,7.3595,7.04,7.1,83024,0.0,1.0
2023-01-20,7.55,7.64,7.1,7.11,99401,7.55,7.64,7.1,7.11,99401,0.0,1.0
2023-01-23,7.71,7.95,7.33,7.54,88793,7.71,7.95,7.33,7.54,88793,0.0,1.0
2023-01-24,7.61,8.19,7.59,7.67,71543,7.61,8.19,7.59,7.67,71543,0.0,1.0
2023-01-25,7.1,7.63,6.67,7.55,318288,7.1,7.63,6.67,7.55,318288,0.0,1.0
2023-01-26,7.25,7.385,7.19,7.29,39097,7.25,7.385,7.19,7.29,39097,0.0,1.0
2023-01-27,7.3,7.39,7.15,7.2,43986,7.3,7.39,7.15,7.2,43986,0.0,1.0
2023-01-30,6.87,7.15,6.83,7.15,61054,6.87,7.15,6.83,7.15,61054,0.0,1.0
2023-01-31,7.14,7.25,6.87,6.9,53452,7.14,7.25,6.87,6.9,53452,0.0,1.0
2023-02-01,7.15,7.25,6.86,7.12,160624,7.15,7.25,6.86,7.12,160624,0.0,1.0
2023-02-02,7.71,7.9001,7.24,7.41,167504,7.71,7.9001,7.24,7.41,167504,0.0,1.0
2023-02-03,7.27,7.665,7.06,7.44,120857,7.27,7.665,7.06,7.44,120857,0.0,1.0
2023-02-06,6.95,7.3,6.87,7.15,93068,6.95,7.3,6.87,7.15,93068,0.0,1.0
2023-02-07,6.55,6.96,6.38,6.96,106301,6.55,6.96,6.38,6.96,106301,0.0,1.0
2023-02-08,6.36,6.73,6.27,6.5,145933,6.36,6.73,6.27,6.5,145933,0.0,1.0
2023-02-09,5.78,6.57,5.7,6.57,117963,5.78,6.57,5.7,6.57,117963,0.0,1.0
2023-02-10,5.38,5.75,5.35,5.75,87432,5.38,5.75,5.35,5.75,87432,0.0,1.0
2023-02-13,5.45,5.7864,5.39,5.55,76243,5.45,5.7864,5.39,5.55,76243,0.0,1.0
2023-02-14,5.64,5.9,5.3401,5.45,123097,5.64,5.9,5.3401,5.45,123097,0.0,1.0
2023-02-15,6.16,6.25,5.64,5.93,156603,6.16,6.25,5.64,5.93,156603,0.0,1.0
2023-02-16,6.42,6.77,5.88,6.2559,197895,6.42,6.77,5.88,6.2559,197895,0.0,1.0
2023-02-17,5.75,6.405,5.7,6.3,196715,5.75,6.405,5.7,6.3,196715,0.0,1.0
2023-02-21,5.61,5.815,5.555,5.71,231959,5.61,5.815,5.555,5.71,231959,0.0,1.0
2023-02-22,5.75,5.9,5.56,5.56,118816,5.75,5.9,5.56,5.56,118816,0.0,1.0
2023-02-23,5.75,5.775,5.64,5.76,136752,5.75,5.775,5.64,5.76,136752,0.0,1.0
2023-02-24,5.59,5.73,5.48,5.62,268081,5.59,5.73,5.48,5.62,268081,0.0,1.0
2023-02-27,5.6,5.68,5.5233,5.59,138615,5.6,5.68,5.5233,5.59,138615,0.0,1.0
2023-02-28,5.6,5.68,5.43,5.49,127523,5.6,5.68,5.43,5.49,127523,0.0,1.0
2023-03-01,5.55,5.6,5.39,5.6,66679,5.55,5.6,5.39,5.6,66679,0.0,1.0
2023-03-02,5.6,5.6645,5.39,5.5,73817,5.6,5.6645,5.39,5.5,73817,0.0,1.0
2023-03-03,5.75,5.88,5.59,5.6,97198,5.75,5.88,5.59,5.6,97198,0.0,1.0
2023-03-06,5.49,5.9485,5.46,5.81,65613,5.49,5.9485,5.46,5.81,65613,0.0,1.0
2023-03-07,5.41,5.61,5.395,5.54,54646,5.41,5.61,5.395,5.54,54646,0.0,1.0
2023-03-08,5.2,5.44,5.15,5.44,62434,5.2,5.44,5.15,5.44,62434,0.0,1.0
2023-03-09,4.9,5.17,4.9,5.13,91344,4.9,5.17,4.9,5.13,91344,0.0,1.0
2023-03-10,4.66,4.95,4.63,4.9,124522,4.66,4.95,4.63,4.9,124522,0.0,1.0
2023-03-13,4.98,5.04,4.4,4.59,128627,4.98,5.04,4.4,4.59,128627,0.0,1.0
2023-03-14,4.95,5.1192,4.838,5.02,100908,4.95,5.1192,4.838,5.02,100908,0.0,1.0
2023-03-15,4.84,4.95,4.73,4.85,82426,4.84,4.95,4.73,4.85,82426,0.0,1.0
2023-03-16,4.86,4.99,4.62,4.78,62263,4.86,4.99,4.62,4.78,62263,0.0,1.0
2023-03-17,4.68,4.92,4.61,4.83,98691,4.68,4.92,4.61,4.83,98691,0.0,1.0
2023-03-20,4.68,4.77,4.54,4.67,76659,4.68,4.77,4.54,4.67,76659,0.0,1.0
2023-03-21,4.87,4.905,4.6113,4.77,127349,4.87,4.905,4.6113,4.77,127349,0.0,1.0
2023-03-22,4.83,5.065,4.8,4.9,75583,4.83,5.065,4.8,4.9,75583,0.0,1.0
2023-03-23,4.88,5.1,4.73,4.83,70323,4.88,5.1,4.73,4.83,70323,0.0,1.0
2023-03-24,4.94,4.955,4.8,4.83,56402,4.94,4.955,4.8,4.83,56402,0.0,1.0
2023-03-27,4.97,5.05,4.81,4.97,72200,4.97,5.05,4.81,4.97,72200,0.0,1.0
2023-03-28,4.78,5.03,4.76,4.95,48597,4.78,5.03,4.76,4.95,48597,0.0,1.0
2023-03-29,4.91,4.95,4.86,4.92,53738,4.91,4.95,4.86,4.92,53738,0.0,1.0
2023-03-30,4.91,4.94,4.85,4.89,63108,4.91,4.94,4.85,4.89,63108,0.0,1.0
2023-03-31,5.05,5.09,4.85,4.89,103175,5.05,5.09,4.85,4.89,103175,0.0,1.0
2023-04-03,4.86,5.05,4.81,5.05,94929,4.86,5.05,4.81,5.05,94929,0.0,1.0
2023-04-04,4.85,4.89,4.769,4.86,94639,4.85,4.89,4.769,4.86,94639,0.0,1.0
2023-04-05,4.58,4.86,4.56,4.8,118967,4.58,4.86,4.56,4.8,118967,0.0,1.0
2023-04-06,4.61,4.64,4.49,4.58,82003,4.61,4.64,4.49,4.58,82003,0.0,1.0
2023-04-10,4.71,4.74,4.5,4.5,47791,4.71,4.74,4.5,4.5,47791,0.0,1.0
2023-04-11,4.8,4.85,4.64,4.73,43991,4.8,4.85,4.64,4.73,43991,0.0,1.0
2023-04-12,4.66,4.87,4.65,4.81,64423,4.66,4.87,4.65,4.81,64423,0.0,1.0
2023-04-13,4.67,4.77,4.64,4.7,36832,4.67,4.77,4.64,4.7,36832,0.0,1.0
2023-04-14,4.66,4.7,4.6,4.66,41918,4.66,4.7,4.6,4.66,41918,0.0,1.0
2023-04-17,4.75,4.83,4.62,4.67,73363,4.75,4.83,4.62,4.67,73363,0.0,1.0
2023-04-18,4.54,4.76,4.51,4.76,75853,4.54,4.76,4.51,4.76,75853,0.0,1.0
2023-04-19,4.49,4.62,4.45,4.51,86918,4.49,4.62,4.45,4.51,86918,0.0,1.0
2023-04-20,4.33,4.5699,4.32,4.47,80177,4.33,4.5699,4.32,4.47,80177,0.0,1.0
2023-04-21,4.4,4.5,4.32,4.41,60695,4.4,4.5,4.32,4.41,60695,0.0,1.0
2023-04-24,4.26,4.4693,4.16,4.43,103745,4.26,4.4693,4.16,4.43,103745,0.0,1.0
2023-04-25,4.23,4.3861,4.2,4.25,80245,4.23,4.3861,4.2,4.25,80245,0.0,1.0
2023-04-26,4.27,4.3862,4.2464,4.32,56789,4.27,4.3862,4.2464,4.32,56789,0.0,1.0
2023-04-27,4.3,4.35,4.23,4.35,42495,4.3,4.35,4.23,4.35,42495,0.0,1.0
2023-04-28,4.16,4.325,4.15,4.29,58986,4.16,4.325,4.15,4.29,58986,0.0,1.0
2023-05-01,4.12,4.2051,4.06,4.18,77800,4.12,4.2051,4.06,4.18,77800,0.0,1.0
2023-05-02,4.08,4.16,4.01,4.15,68563,4.08,4.16,4.01,4.15,68563,0.0,1.0
2023-05-03,4.02,4.1799,3.99,4.07,121603,4.02,4.1799,3.99,4.07,121603,0.0,1.0
2023-05-04,3.98,4.11,3.98,4.03,45470,3.98,4.11,3.98,4.03,45470,0.0,1.0
2023-05-05,4.16,4.22,4.02,4.02,69734,4.16,4.22,4.02,4.02,69734,0.0,1.0
2023-05-08,4.18,4.304,4.01,4.24,72208,4.18,4.304,4.01,4.24,72208,0.0,1.0
2023-05-09,4.05,4.2799,4.02,4.22,111348,4.05,4.2799,4.02,4.22,111348,0.0,1.0
2023-05-10,4.12,4.5486,4.05,4.54,168824,4.12,4.5486,4.05,4.54,168824,0.0,1.0
2023-05-11,4.23,4.3,4.145,4.3,93216,4.23,4.3,4.145,4.3,93216,0.0,1.0
2023-05-12,4.28,4.3899,4.21,4.32,101370,4.28,4.3899,4.21,4.32,101370,0.0,1.0
2023-05-15,4.3,4.42,4.255,4.42,98793,4.3,4.42,4.255,4.42,98793,0.0,1.0
2023-05-16,4.33,4.3644,4.11,4.21,465691,4.33,4.3644,4.11,4.21,465691,0.0,1.0
2023-05-17,4.43,4.5,4.251,4.36,184260,4.43,4.5,4.251,4.36,184260,0.0,1.0
2023-05-18,4.2,4.4499,4.16,4.39,94675,4.2,4.4499,4.16,4.39,94675,0.0,1.0
2023-05-19,4.3,4.33,4.05,4.17,99443,4.3,4.33,4.05,4.17,99443,0.0,1.0
2023-05-22,4.19,4.27,4.1375,4.19,195831,4.19,4.27,4.1375,4.19,195831,0.0,1.0
2023-05-23,4.21,4.28,4.12,4.12,137030,4.21,4.28,4.12,4.12,137030,0.0,1.0
2023-05-24,4.25,4.2801,4.16,4.16,237418,4.25,4.2801,4.16,4.16,237418,0.0,1.0
2023-05-25,4.06,4.25,4.06,4.21,112633,4.06,4.25,4.06,4.21,112633,0.0,1.0
2023-05-26,4.24,4.35,4.1,4.1,256016,4.24,4.35,4.1,4.1,256016,0.0,1.0
2023-05-30,4.21,4.38,4.17,4.26,99820,4.21,4.38,4.17,4.26,99820,0.0,1.0
2023-05-31,4.19,4.26,3.97,4.13,291169,4.19,4.26,3.97,4.13,291169,0.0,1.0
2023-06-01,4.3,4.38,4.09,4.21,100430,4.3,4.38,4.09,4.21,100430,0.0,1.0
2023-06-02,4.28,4.33,4.22,4.31,60055,4.28,4.33,4.22,4.31,60055,0.0,1.0
2023-06-05,4.26,4.4,4.1501,4.29,68725,4.26,4.4,4.1501,4.29,68725,0.0,1.0
2023-06-06,4.29,4.38,4.2,4.25,99991,4.29,4.38,4.2,4.25,99991,0.0,1.0
2023-06-07,4.11,4.35,4.11,4.32,61442,4.11,4.35,4.11,4.32,61442,0.0,1.0
2023-06-08,4.09,4.17,4.05,4.1,72235,4.09,4.17,4.05,4.1,72235,0.0,1.0
2023-06-09,4.15,4.18,4.03,4.08,79956,4.15,4.18,4.03,4.08,79956,0.0,1.0
2023-06-12,4.21,4.31,4.1,4.19,93107,4.21,4.31,4.1,4.19,93107,0.0,1.0
2023-06-13,4.3,4.39,4.21,4.24,132232,4.3,4.39,4.21,4.24,132232,0.0,1.0
2023-06-14,4.29,4.46,4.2,4.41,254705,4.29,4.46,4.2,4.41,254705,0.0,1.0
2023-06-15,4.55,4.64,4.1968,4.28,240166,4.55,4.64,4.1968,4.28,240166,0.0,1.0
2023-06-16,4.64,4.95,4.5,4.6,363126,4.64,4.95,4.5,4.6,363126,0.0,1.0
2023-06-20,4.4,4.69,4.4,4.69,142554,4.4,4.69,4.4,4.69,142554,0.0,1.0
2023-06-21,4.25,4.48,4.1,4.45,185814,4.25,4.48,4.1,4.45,185814,0.0,1.0
2023-06-22,4.18,4.41,4.1,4.41,123718,4.18,4.41,4.1,4.41,123718,0.0,1.0
2023-06-23,4.29,4.39,4.05,4.13,171309,4.29,4.39,4.05,4.13,171309,0.0,1.0
2023-06-26,3.95,4.25,3.87,4.25,322519,3.95,4.25,3.87,4.25,322519,0.0,1.0
2023-06-27,3.79,4.0,3.5,3.93,598658,3.79,4.0,3.5,3.93,598658,0.0,1.0
2023-06-28,3.88,3.91,3.7,3.83,70096,3.88,3.91,3.7,3.83,70096,0.0,1.0
2023-06-29,4.22,4.26,3.82,3.86,137979,4.22,4.26,3.82,3.86,137979,0.0,1.0
2023-06-30,4.33,4.4,4.15,4.32,109017,4.33,4.4,4.15,4.32,109017,0.0,1.0
2023-07-03,4.65,4.71,4.36,4.45,164872,4.65,4.71,4.36,4.45,164872,0.0,1.0
2023-07-05,4.96,4.96,4.39,4.64,210446,4.96,4.96,4.39,4.64,210446,0.0,1.0
2023-07-06,4.99,4.99,4.6,4.96,156927,4.99,4.99,4.6,4.96,156927,0.0,1.0
2023-07-07,5.1,5.315,4.81,4.97,168268,5.1,5.315,4.81,4.97,168268,0.0,1.0
2023-07-10,5.27,5.48,4.84,5.14,184932,5.27,5.48,4.84,5.14,184932,0.0,1.0
2023-07-11,5.39,5.43,5.17,5.3,123561,5.39,5.43,5.17,5.3,123561,0.0,1.0
2023-07-12,5.23,5.46,5.11,5.46,134283,5.23,5.46,5.11,5.46,134283,0.0,1.0
2023-07-13,5.65,5.71,5.14,5.24,195228,5.65,5.71,5.14,5.24,195228,0.0,1.0
2023-07-14,5.37,5.8,5.27,5.66,165779,5.37,5.8,5.27,5.66,165779,0.0,1.0
2023-07-17,5.35,5.41,5.1,5.36,86119,5.35,5.41,5.1,5.36,86119,0.0,1.0
2023-07-18,5.24,5.43,5.14,5.38,97402,5.24,5.43,5.14,5.38,97402,0.0,1.0
2023-07-19,5.27,5.3999,5.1,5.22,84983,5.27,5.3999,5.1,5.22,84983,0.0,1.0
2023-07-20,5.03,5.31,4.91,5.26,114021,5.03,5.31,4.91,5.26,114021,0.0,1.0
2023-07-21,5.09,5.27,5.01,5.07,55995,5.09,5.27,5.01,5.07,55995,0.0,1.0
2023-07-24,5.15,5.24,4.96,5.09,105838,5.15,5.24,4.96,5.09,105838,0.0,1.0
2023-07-25,4.95,5.21,4.93,5.15,86663,4.95,5.21,4.93,5.15,86663,0.0,1.0
2023-07-26,5.16,5.17,4.92,4.94,96189,5.16,5.17,4.92,4.94,96189,0.0,1.0
2023-07-27,4.81,5.35,4.75,5.22,161314,4.81,5.35,4.75,5.22,161314,0.0,1.0
2023-07-28,5.18,5.23,4.84,4.89,51254,5.18,5.23,4.84,4.89,51254,0.0,1.0
2023-07-31,5.23,5.36,5.18,5.2,88326,5.23,5.36,5.18,5.2,88326,0.0,1.0
2023-08-01,5.26,5.3899,5.02,5.16,78099,5.26,5.3899,5.02,5.16,78099,0.0,1.0
2023-08-02,5.13,5.22,5.0,5.18,102835,5.13,5.22,5.0,5.18,102835,0.0,1.0
2023-08-03,5.18,5.21,5.08,5.08,56871,5.18,5.21,5.08,5.08,56871,0.0,1.0
2023-08-04,5.12,5.2736,5.065,5.24,45612,5.12,5.2736,5.065,5.24,45612,0.0,1.0
2023-08-07,5.12,5.185,4.8,5.11,163122,5.12,5.185,4.8,5.11,163122,0.0,1.0
2023-08-08,4.88,5.16,4.82,5.03,108067,4.88,5.16,4.82,5.03,108067,0.0,1.0
2023-08-09,4.36,5.45,4.36,5.2,415903,4.36,5.45,4.36,5.2,415903,0.0,1.0
2023-08-10,4.29,4.6425,4.26,4.36,172440,4.29,4.6425,4.26,4.36,172440,0.0,1.0
2023-08-11,4.36,4.4399,4.19,4.26,84746,4.36,4.4399,4.19,4.26,84746,0.0,1.0
2023-08-14,4.26,4.34,4.195,4.34,75913,4.26,4.34,4.195,4.34,75913,0.0,1.0
2023-08-15,4.37,4.4,4.2,4.27,55307,4.37,4.4,4.2,4.27,55307,0.0,1.0
2023-08-16,4.36,4.36,4.24,4.32,71931,4.36,4.36,4.24,4.32,71931,0.0,1.0
2023-08-17,4.35,4.38,4.22,4.36,96057,4.35,4.38,4.22,4.36,96057,0.0,1.0
2023-08-18,4.51,4.51,4.28,4.28,98704,4.51,4.51,4.28,4.28,98704,0.0,1.0
2023-08-21,4.3,4.51,4.2476,4.43,204700,4.3,4.51,4.2476,4.43,204700,0.0,1.0
2023-08-22,4.39,4.495,4.33,4.33,184226,4.39,4.495,4.33,4.33,184226,0.0,1.0
2023-08-23,4.41,4.42,4.26,4.35,505619,4.41,4.42,4.26,4.35,505619,0.0,1.0
2023-08-24,5.28,5.39,4.64,4.65,639694,5.28,5.39,4.64,4.65,639694,0.0,1.0
2023-08-25,4.8,5.19,4.75,5.01,345388,4.8,5.19,4.75,5.01,345388,0.0,1.0
2023-08-28,5.11,5.15,4.73,4.73,254061,5.11,5.15,4.73,4.73,254061,0.0,1.0
2023-08-29,5.95,5.96,5.01,5.03,922977,5.95,5.96,5.01,5.03,922977,0.0,1.0
2023-08-30,5.86,6.129,5.83,5.99,443470,5.86,6.129,5.83,5.99,443470,0.0,1.0
2023-08-31,5.86,6.04,5.72,5.86,268513,5.86,6.04,5.72,5.86,268513,0.0,1.0
2023-09-01,6.31,6.38,5.93,5.93,455210,6.31,6.38,5.93,5.93,455210,0.0,1.0
2023-09-05,6.88,6.95,6.26,6.28,356029,6.88,6.95,6.26,6.28,356029,0.0,1.0
2023-09-06,6.98,7.05,6.75,6.88,228253,6.98,7.05,6.75,6.88,228253,0.0,1.0
2023-09-07,6.88,6.99,6.41,6.87,227444,6.88,6.99,6.41,6.87,227444,0.0,1.0
2023-09-08,6.96,7.01,6.68,6.86,212836,6.96,7.01,6.68,6.86,212836,0.0,1.0
2023-09-11,6.7,7.0,6.6001,6.98,230103,6.7,7.0,6.6001,6.98,230103,0.0,1.0
2023-09-12,6.33,6.8655,6.17,6.7,293060,6.33,6.8655,6.17,6.7,293060,0.0,1.0
2023-09-13,6.44,6.51,6.23,6.37,273031,6.44,6.51,6.23,6.37,273031,0.0,1.0
2023-09-14,6.59,6.63,6.31,6.5,362141,6.59,6.63,6.31,6.5,362141,0.0,1.0
2023-09-15,6.8,6.83,6.54,6.61,355730,6.8,6.83,6.54,6.61,355730,0.0,1.0
2023-09-18,6.84,6.84,6.5179,6.73,351438,6.84,6.84,6.5179,6.73,351438,0.0,1.0
2023-09-19,6.95,6.95,6.5,6.8,345178,6.95,6.95,6.5,6.8,345178,0.0,1.0
2023-09-20,6.65,7.05,6.61,6.91,286167,6.65,7.05,6.61,6.91,286167,0.0,1.0
2023-09-21,5.97,6.53,5.9501,6.53,175852,5.97,6.53,5.9501,6.53,175852,0.0,1.0
2023-09-22,5.97,6.15,5.94,6.0,129373,5.97,6.15,5.94,6.0,129373,0.0,1.0
2023-09-25,5.89,6.01,5.76,5.95,158108,5.89,6.01,5.76,5.95,158108,0.0,1.0
2023-09-26,5.44,5.92,5.44,5.83,177647,5.44,5.92,5.44,5.83,177647,0.0,1.0
2023-09-27,5.54,5.71,5.44,5.46,122902,5.54,5.71,5.44,5.46,122902,0.0,1.0
2023-09-28,5.49,5.5894,5.34,5.52,103712,5.49,5.5894,5.34,5.52,103712,0.0,1.0
2023-09-29,5.5,5.62,5.39,5.61,155914,5.5,5.62,5.39,5.61,155914,0.0,1.0
2023-10-02,5.33,5.47,5.28,5.43,140471,5.33,5.47,5.28,5.43,140471,0.0,1.0
2023-10-03,5.39,5.54,5.315,5.5,138793,5.39,5.54,5.315,5.5,138793,0.0,1.0
2023-10-04,5.35,5.43,5.2599,5.36,114163,5.35,5.43,5.2599,5.36,114163,0.0,1.0
2023-10-05,5.22,5.36,5.15,5.36,78678,5.22,5.36,5.15,5.36,78678,0.0,1.0
2023-10-06,5.4,5.64,5.17,5.22,159016,5.4,5.64,5.17,5.22,159016,0.0,1.0
2023-10-09,5.26,5.4,5.195,5.32,146223,5.26,5.4,5.195,5.32,146223,0.0,1.0
2023-10-10,5.35,5.49,5.22,5.27,89299,5.35,5.49,5.22,5.27,89299,0.0,1.0
2023-10-11,5.28,5.4,5.17,5.3,90919,5.28,5.4,5.17,5.3,90919,0.0,1.0
2023-10-12,5.32,5.34,5.1701,5.29,96830,5.32,5.34,5.1701,5.29,96830,0.0,1.0
2023-10-13,5.18,5.4383,5.11,5.37,131911,5.18,5.4383,5.11,5.37,131911,0.0,1.0
2023-10-16,5.38,5.4,5.1477,5.2,111031,5.38,5.4,5.1477,5.2,111031,0.0,1.0
2023-10-17,5.43,5.595,5.33,5.33,85698,5.43,5.595,5.33,5.33,85698,0.0,1.0
2023-10-18,5.01,5.37,4.98,5.37,158153,5.01,5.37,4.98,5.37,158153,0.0,1.0
2023-10-19,4.9,5.03,4.85,4.98,141027,4.9,5.03,4.85,4.98,141027,0.0,1.0
2023-10-20,4.97,5.05,4.8,4.9,74194,4.97,5.05,4.8,4.9,74194,0.0,1.0
2023-10-23,5.12,5.24,4.81,4.96,147125,5.12,5.24,4.81,4.96,147125,0.0,1.0
2023-10-24,5.13,5.28,5.08,5.18,90376,5.13,5.28,5.08,5.18,90376,0.0,1.0
2023-10-25,4.96,5.195,4.91,5.13,66626,4.96,5.195,4.91,5.13,66626,0.0,1.0
2023-10-26,5.01,5.07,4.8326,4.99,88404,5.01,5.07,4.8326,4.99,88404,0.0,1.0
2023-10-27,4.94,5.08,4.9,5.05,90137,4.94,5.08,4.9,5.05,90137,0.0,1.0
2023-10-30,5.16,5.17,4.9858,5.0,84414,5.16,5.17,4.9858,5.0,84414,0.0,1.0
2023-10-31,5.21,5.23,5.04,5.17,64913,5.21,5.23,5.04,5.17,64913,0.0,1.0
2023-11-01,5.14,5.23,5.0635,5.21,61776,5.14,5.23,5.0635,5.21,61776,0.0,1.0
2023-11-02,5.34,5.34,5.17,5.17,112062,5.34,5.34,5.17,5.17,112062,0.0,1.0
2023-11-03,5.71,5.74,5.38,5.38,131605,5.71,5.74,5.38,5.38,131605,0.0,1.0
2023-11-06,5.41,5.6528,5.4,5.65,109103,5.41,5.6528,5.4,5.65,109103,0.0,1.0
2023-11-07,5.47,5.62,5.36,5.43,186790,5.47,5.62,5.36,5.43,186790,0.0,1.0
2023-11-08,5.88,5.95,5.4,5.54,212600,5.88,5.95,5.4,5.54,212600,0.0,1.0
2023-11-09,5.57,5.99,5.26,5.99,236707,5.57,5.99,5.26,5.99,236707,0.0,1.0
2023-11-10,5.75,5.76,5.47,5.54,92524,5.75,5.76,5.47,5.54,92524,0.0,1.0
2023-11-13,5.88,5.98,5.6,5.65,178039,5.88,5.98,5.6,5.65,178039,0.0,1.0
2023-11-14,6.14,6.22,5.89,6.0,243503,6.14,6.22,5.89,6.0,243503,0.0,1.0
2023-11-15,6.4,6.42,5.97,5.97,191515,6.4,6.42,5.97,5.97,191515,0.0,1.0
2023-11-16,6.37,6.49,6.22,6.4,128338,6.37,6.49,6.22,6.4,128338,0.0,1.0
2023-11-17,6.49,6.63,6.36,6.36,172034,6.49,6.63,6.36,6.36,172034,0.0,1.0
2023-11-20,6.63,6.78,6.28,6.28,268543,6.63,6.78,6.28,6.28,268543,0.0,1.0
2023-11-21,6.42,6.72,6.39,6.59,193797,6.42,6.72,6.39,6.59,193797,0.0,1.0
2023-11-22,6.49,6.63,6.2,6.35,204916,6.49,6.63,6.2,6.35,204916,0.0,1.0
2023-11-24,6.6,6.67,6.2995,6.45,408361,6.6,6.67,6.2995,6.45,408361,0.0,1.0
2023-11-27,6.71,6.82,6.26,6.26,418538,6.71,6.82,6.26,6.26,418538,0.0,1.0
2023-11-28,6.99,7.0,6.615,6.63,311285,6.99,7.0,6.615,6.63,311285,0.0,1.0
2023-11-29,7.23,7.51,6.96,7.0,528257,7.23,7.51,6.96,7.0,528257,0.0,1.0
2023-11-30,7.24,7.33,6.95,7.3,315342,7.24,7.33,6.95,7.3,315342,0.0,1.0
2023-12-01,7.69,7.7,7.15,7.28,318963,7.69,7.7,7.15,7.28,318963,0.0,1.0
2023-12-04,7.3,7.897,7.26,7.7,410295,7.3,7.897,7.26,7.7,410295,0.0,1.0
2023-12-05,7.18,7.32,6.7702,7.12,379731,7.18,7.32,6.7702,7.12,379731,0.0,1.0
2023-12-06,7.42,7.62,7.24,7.25,231634,7.42,7.62,7.24,7.25,231634,0.0,1.0
2023-12-07,7.56,7.84,7.321,7.45,226504,7.56,7.84,7.321,7.45,226504,0.0,1.0
2023-12-08,7.84,7.84,7.48,7.55,158999,7.84,7.84,7.48,7.55,158999,0.0,1.0
2023-12-11,7.63,7.8,7.58,7.71,160571,7.63,7.8,7.58,7.71,160571,0.0,1.0
2023-12-12,7.5,7.65,7.39,7.56,155604,7.5,7.65,7.39,7.56,155604,0.0,1.0
2023-12-13,7.77,7.85,7.44,7.51,358800,7.77,7.85,7.44,7.51,358800,0.0,1.0
2023-12-14,7.29,7.9,7.25,7.7,667742,7.29,7.9,7.25,7.7,667742,0.0,1.0
2023-12-15,7.77,7.87,7.29,7.29,984213,7.77,7.87,7.29,7.29,984213,0.0,1.0
2023-12-18,8.21,8.42,7.68,7.72,392146,8.21,8.42,7.68,7.72,392146,0.0,1.0
2023-12-19,8.26,8.4883,8.0,8.28,216003,8.26,8.4883,8.0,8.28,216003,0.0,1.0
2023-12-20,7.88,8.31,7.86,8.26,181272,7.88,8.31,7.86,8.26,181272,0.0,1.0
2023-12-21,7.92,8.07,7.83,8.04,139327,7.92,8.07,7.83,8.04,139327,0.0,1.0
2023-12-22,7.75,8.09,7.651,7.85,185189,7.75,8.09,7.651,7.85,185189,0.0,1.0
2023-12-26,7.74,7.88,7.67,7.75,129153,7.74,7.88,7.67,7.75,129153,0.0,1.0
2023-12-27,7.8,7.97,7.65,7.74,140743,7.8,7.97,7.65,7.74,140743,0.0,1.0
2023-12-28,7.66,7.88,7.17,7.8,254690,7.66,7.88,7.17,7.8,254690,0.0,1.0
2023-12-29,7.59,7.75,7.42,7.63,198867,7.59,7.75,7.42,7.63,198867,0.0,1.0
2024-01-02,7.38,7.49,7.13,7.16,199164,7.38,7.49,7.13,7.16,199164,0.0,1.0
2024-01-03,7.27,7.4133,7.12,7.21,103110,7.27,7.4133,7.12,7.21,103110,0.0,1.0
2024-01-04,7.18,7.44,7.1104,7.27,214785,7.18,7.44,7.1104,7.27,214785,0.0,1.0
2024-01-05,6.99,7.2,6.95,7.14,181138,6.99,7.2,6.95,7.14,181138,0.0,1.0
2024-01-08,7.14,7.24,6.95,6.99,190970,7.14,7.24,6.95,6.99,190970,0.0,1.0
2024-01-09,7.25,7.48,6.97,7.05,196665,7.25,7.48,6.97,7.05,196665,0.0,1.0
2024-01-10,7.46,7.57,7.221,7.23,121419,7.46,7.57,7.221,7.23,121419,0.0,1.0
2024-01-11,7.32,7.67,7.28,7.6,109176,7.32,7.67,7.28,7.6,109176,0.0,1.0
2024-01-12,7.24,7.54,7.21,7.34,76131,7.24,7.54,7.21,7.34,76131,0.0,1.0
2024-01-16,7.16,7.32,7.0208,7.17,92003,7.16,7.32,7.0208,7.17,92003,0.0,1.0
2024-01-17,7.3,7.31,6.985,7.06,109795,7.3,7.31,6.985,7.06,109795,0.0,1.0
2024-01-18,7.04,7.4399,6.99,7.35,80483,7.04,7.4399,6.99,7.35,80483,0.0,1.0
2024-01-19,7.24,7.25,6.9058,7.06,118263,7.24,7.25,6.9058,7.06,118263,0.0,1.0
2024-01-22,7.36,7.5599,7.25,7.28,115390,7.36,7.5599,7.25,7.28,115390,0.0,1.0
2024-01-23,7.69,7.78,7.34,7.37,158415,7.69,7.78,7.34,7.37,158415,0.0,1.0
2024-01-24,8.05,8.42,7.71,7.76,403456,8.05,8.42,7.71,7.76,403456,0.0,1.0
2024-01-25,8.29,8.44,8.04,8.1,222084,8.29,8.44,8.04,8.1,222084,0.0,1.0
2024-01-26,8.15,8.42,8.1,8.38,119951,8.15,8.42,8.1,8.38,119951,0.0,1.0
2024-01-29,8.61,8.63,8.15,8.15,168430,8.61,8.63,8.15,8.15,168430,0.0,1.0
2024-01-30,8.27,8.76,8.19,8.71,159747,8.27,8.76,8.19,8.71,159747,0.0,1.0
2024-01-31,8.2,8.55,8.2,8.28,143580,8.2,8.55,8.2,8.28,143580,0.0,1.0
2024-02-01,8.17,8.25,8.1,8.23,210170,8.17,8.25,8.1,8.23,210170,0.0,1.0
2024-02-02,8.4,8.4,8.095,8.12,227419,8.4,8.4,8.095,8.12,227419,0.0,1.0
2024-02-05,8.4,8.5,8.22,8.3,230080,8.4,8.5,8.22,8.3,230080,0.0,1.0
2024-02-06,9.12,9.4199,8.58,8.61,1115146,9.12,9.4199,8.58,8.61,1115146,0.0,1.0
2024-02-07,8.8,9.2,8.52,9.2,424807,8.8,9.2,8.52,9.2,424807,0.0,1.0
2024-02-08,8.75,8.8856,8.56,8.83,219144,8.75,8.8856,8.56,8.83,219144,0.0,1.0
2024-02-09,9.11,9.14,8.81,8.99,314488,9.11,9.14,8.81,8.99,314488,0.0,1.0
2024-02-12,8.82,9.075,8.67,9.0,312388,8.82,9.075,8.67,9.0,312388,0.0,1.0
2024-02-13,8.05,8.62,8.03,8.62,522789,8.05,8.62,8.03,8.62,522789,0.0,1.0
2024-02-14,8.29,8.37,8.0281,8.32,275494,8.29,8.37,8.0281,8.32,275494,0.0,1.0
2024-02-15,8.15,8.38,8.01,8.38,355510,8.15,8.38,8.01,8.38,355510,0.0,1.0
2024-02-16,11.83,11.83,9.0,9.2,3695824,11.83,11.83,9.0,9.2,3695824,0.0,1.0
2024-02-20,11.74,11.8,10.96,11.67,1476812,11.74,11.8,10.96,11.67,1476812,0.0,1.0
2024-02-21,11.48,11.7,11.04,11.36,884714,11.48,11.7,11.04,11.36,884714,0.0,1.0
2024-02-22,10.32,11.7,10.32,11.65,897359,10.32,11.7,10.32,11.65,897359,0.0,1.0
2024-02-23,9.95,10.3426,9.72,10.25,679675,9.95,10.3426,9.72,10.25,679675,0.0,1.0
2024-02-26,9.92,10.08,9.67,9.93,819899,9.92,10.08,9.67,9.93,819899,0.0,1.0
2024-02-27,10.75,10.75,9.54,9.98,888681,10.75,10.75,9.54,9.98,888681,0.0,1.0
2024-02-28,10.93,10.93,10.37,10.51,651686,10.93,10.93,10.37,10.51,651686,0.0,1.0
2024-02-29,10.62,11.1008,10.46,10.87,456462,10.62,11.1008,10.46,10.87,456462,0.0,1.0
2024-03-01,11.24,11.47,10.5,10.55,534833,11.24,11.47,10.5,10.55,534833,0.0,1.0
2024-03-04,11.38,11.43,11.03,11.43,357571,11.38,11.43,11.03,11.43,357571,0.0,1.0
2024-03-05,11.03,11.32,10.98,11.18,359373,11.03,11.32,10.98,11.18,359373,0.0,1.0
2024-03-06,11.6,11.96,11.17,11.17,559662,11.6,11.96,11.17,11.17,559662,0.0,1.0
2024-03-07,11.78,11.91,11.3525,11.7,235872,11.78,11.91,11.3525,11.7,235872,0.0,1.0
2024-03-08,11.57,12.65,11.5,11.8,1099571,11.57,12.65,11.5,11.8,1099571,0.0,1.0
2024-03-11,10.61,11.699,10.6,11.48,376571,10.61,11.699,10.6,11.48,376571,0.0,1.0
2024-03-12,10.77,11.06,10.53,10.65,256905,10.77,11.06,10.53,10.65,256905,0.0,1.0
2024-03-13,10.92,11.05,10.562,10.562,251314,10.92,11.05,10.562,10.562,251314,0.0,1.0
2024-03-14,10.54,11.0,10.47,10.9,296215,10.54,11.0,10.47,10.9,296215,0.0,1.0
2024-03-15,10.04,10.4799,10.04,10.46,506445,10.04,10.4799,10.04,10.46,506445,0.0,1.0
2024-03-18,10.37,10.48,10.04,10.28,332097,10.37,10.48,10.04,10.28,332097,0.0,1.0
2024-03-19,10.19,10.41,10.0753,10.3,227605,10.19,10.41,10.0753,10.3,227605,0.0,1.0
2024-03-20,10.75,10.7652,10.225,10.35,228300,10.75,10.7652,10.225,10.35,228300,0.0,1.0
2024-03-21,10.2,10.84,10.17,10.75,239328,10.2,10.84,10.17,10.75,239328,0.0,1.0
2024-03-22,10.38,10.51,10.19,10.51,175396,10.38,10.51,10.19,10.51,175396,0.0,1.0
2024-03-25,9.89,10.3982,9.88,10.38,267242,9.89,10.3982,9.88,10.38,267242,0.0,1.0
2024-03-26,9.9,10.1599,9.86,9.89,259862,9.9,10.1599,9.86,9.89,259862,0.0,1.0
2024-03-27,10.16,10.19,9.78,10.05,204712,10.16,10.19,9.78,10.05,204712,0.0,1.0
2024-03-28,10.23,10.42,9.8,9.86,587346,10.23,10.42,9.8,9.86,587346,0.0,1.0
2024-04-01,10.22,10.49,10.12,10.24,194181,10.22,10.49,10.12,10.24,194181,0.0,1.0
2024-04-02,9.89,9.9775,9.74,9.97,173508,9.89,9.9775,9.74,9.97,173508,0.0,1.0
2024-04-03,9.97,10.08,9.72,9.72,164517,9.97,10.08,9.72,9.72,164517,0.0,1.0
2024-04-04,9.87,10.52,9.87,9.97,305137,9.87,10.52,9.87,9.97,305137,0.0,1.0
2024-04-05,10.12,10.235,9.76,9.9,172427,10.12,10.235,9.76,9.9,172427,0.0,1.0
2024-04-08,10.09,10.285,9.96,10.06,144744,10.09,10.285,9.96,10.06,144744,0.0,1.0
2024-04-09,10.19,10.41,9.97,10.02,208617,10.19,10.41,9.97,10.02,208617,0.0,1.0
2024-04-10,9.95,10.0,9.78,9.99,200575,9.95,10.0,9.78,9.99,200575,0.0,1.0
2024-04-11,9.79,10.105,9.775,10.0,179264,9.79,10.105,9.775,10.0,179264,0.0,1.0
2024-04-12,9.49,9.925,9.35,9.74,326016,9.49,9.925,9.35,9.74,326016,0.0,1.0
2024-04-15,9.08,9.67,9.04,9.56,219371,9.08,9.67,9.04,9.56,219371,0.0,1.0
2024-04-16,9.11,9.34,9.03,9.03,160149,9.11,9.34,9.03,9.03,160149,0.0,1.0
2024-04-17,9.12,9.44,9.11,9.41,146023,9.12,9.44,9.11,9.41,146023,0.0,1.0
2024-04-18,9.13,9.349,9.1,9.15,154174,9.13,9.349,9.1,9.15,154174,0.0,1.0
2024-04-19,9.18,9.19,8.82,9.12,459811,9.18,9.19,8.82,9.12,459811,0.0,1.0
2024-04-22,9.27,9.46,9.05,9.15,238325,9.27,9.46,9.05,9.15,238325,0.0,1.0
2024-04-23,9.32,9.57,9.25,9.37,202489,9.32,9.57,9.25,9.37,202489,0.0,1.0
2024-04-24,9.32,9.43,9.21,9.36,102008,9.32,9.43,9.21,9.36,102008,0.0,1.0
2024-04-25,8.96,9.2,8.92,9.18,154107,8.96,9.2,8.92,9.18,154107,0.0,1.0
2024-04-26,9.31,9.415,9.02,9.12,206630,9.31,9.415,9.02,9.12,206630,0.0,1.0
2024-04-29,9.24,9.56,9.2,9.33,141190,9.24,9.56,9.2,9.33,141190,0.0,1.0
2024-04-30,9.31,9.52,9.1399,9.18,157656,9.31,9.52,9.1399,9.18,157656,0.0,1.0
2024-05-01,9.32,9.46,9.12,9.33,179493,9.32,9.46,9.12,9.33,179493,0.0,1.0
2024-05-02,9.38,9.62,9.31,9.49,178274,9.38,9.62,9.31,9.49,178274,0.0,1.0
2024-05-03,9.39,9.57,9.23,9.57,193414,9.39,9.57,9.23,9.57,193414,0.0,1.0
2024-05-06,9.62,9.68,9.36,9.41,145357,9.62,9.68,9.36,9.41,145357,0.0,1.0
2024-05-07,9.78,9.965,9.62,9.63,209046,9.78,9.965,9.62,9.63,209046,0.0,1.0
2024-05-08,9.91,10.0,9.61,9.85,273691,9.91,10.0,9.61,9.85,273691,0.0,1.0
2024-05-09,7.5,9.44,7.3,9.0,2221545,7.5,9.44,7.3,9.0,2221545,0.0,1.0
2024-05-10,7.25,7.73,7.061,7.59,760536,7.25,7.73,7.061,7.59,760536,0.0,1.0
2024-05-13,7.31,7.31,7.08,7.22,431180,7.31,7.31,7.08,7.22,431180,0.0,1.0
2024-05-14,7.33,7.44,7.1,7.23,260986,7.33,7.44,7.1,7.23,260986,0.0,1.0
2024-05-15,7.33,7.66,7.29,7.35,398242,7.33,7.66,7.29,7.35,398242,0.0,1.0
2024-05-16,7.28,7.3627,7.06,7.3,265755,7.28,7.3627,7.06,7.3,265755,0.0,1.0
2024-05-17,7.12,7.33,7.1,7.26,195734,7.12,7.33,7.1,7.26,195734,0.0,1.0
2024-05-20,7.1,7.36,7.055,7.07,312238,7.1,7.36,7.055,7.07,312238,0.0,1.0
2024-05-21,6.61,7.025,6.61,7.0,481199,6.61,7.025,6.61,7.0,481199,0.0,1.0
2024-05-22,6.7,6.89,6.532,6.58,380318,6.7,6.89,6.532,6.58,380318,0.0,1.0
2024-05-23,6.78,6.91,6.46,6.73,633949,6.78,6.91,6.46,6.73,633949,0.0,1.0
2024-05-24,6.67,6.91,6.6,6.68,414713,6.67,6.91,6.6,6.68,414713,0.0,1.0
2024-05-28,6.76,6.93,6.6205,6.67,300644,6.76,6.93,6.6205,6.67,300644,0.0,1.0
2024-05-29,6.78,6.88,6.6241,6.64,196176,6.78,6.88,6.6241,6.64,196176,0.0,1.0
2024-05-30,6.48,6.75,6.41,6.75,336238,6.48,6.75,6.41,6.75,336238,0.0,1.0
2024-05-31,6.11,6.55,6.07,6.47,444184,6.11,6.55,6.07,6.47,444184,0.0,1.0
2024-06-03,6.17,6.47,6.03,6.16,430468,6.17,6.47,6.03,6.16,430468,0.0,1.0
2024-06-04,6.05,6.175,5.9195,6.14,348255,6.05,6.175,5.9195,6.14,348255,0.0,1.0
2024-06-05,5.99,6.19,5.93,6.11,217998,5.99,6.19,5.93,6.11,217998,0.0,1.0
2024-06-06,6.07,6.11,5.945,6.02,275238,6.07,6.11,5.945,6.02,275238,0.0,1.0
2024-06-07,6.02,6.05,5.89,6.02,193983,6.02,6.05,5.89,6.02,193983,0.0,1.0
2024-06-10,6.06,6.18,5.9567,5.98,254046,6.06,6.18,5.9567,5.98,254046,0.0,1.0
2024-06-11,6.15,6.16,6.0,6.07,165749,6.15,6.16,6.0,6.07,165749,0.0,1.0
2024-06-12,6.26,6.33,6.165,6.23,186803,6.26,6.33,6.165,6.23,186803,0.0,1.0
2024-06-13,6.1,6.3045,6.06,6.26,206013,6.1,6.3045,6.06,6.26,206013,0.0,1.0
2024-06-14,6.02,6.1,5.95,6.1,340356,6.02,6.1,5.95,6.1,340356,0.0,1.0
2024-06-17,5.9,6.05,5.89,6.03,171213,5.9,6.05,5.89,6.03,171213,0.0,1.0
2024-06-18,5.83,6.0,5.83,5.88,224940,5.83,6.0,5.83,5.88,224940,0.0,1.0
2024-06-20,5.72,5.83,5.65,5.82,205507,5.72,5.83,5.65,5.82,205507,0.0,1.0
2024-06-21,5.67,5.72,5.61,5.72,351895,5.67,5.72,5.61,5.72,351895,0.0,1.0
2024-06-24,5.5,5.7,5.42,5.68,465136,5.5,5.7,5.42,5.68,465136,0.0,1.0
2024-06-25,5.44,5.63,5.44,5.54,336569,5.44,5.63,5.44,5.54,336569,0.0,1.0
2024-06-26,5.78,5.79,5.37,5.4,319957,5.78,5.79,5.37,5.4,319957,0.0,1.0
2024-06-27,6.05,6.15,5.8,5.8,418643,6.05,6.15,5.8,5.8,418643,0.0,1.0
2024-06-28,6.16,6.31,6.01,6.12,5719761,6.16,6.31,6.01,6.12,5719761,0.0,1.0
2024-07-01,6.22,6.23,6.08,6.13,481551,6.22,6.23,6.08,6.13,481551,0.0,1.0
2024-07-02,6.02,6.27,5.97,6.22,320062,6.02,6.27,5.97,6.22,320062,0.0,1.0
2024-07-03,6.03,6.1,5.98,6.03,149601,6.03,6.1,5.98,6.03,149601,0.0,1.0
2024-07-05,6.32,6.5,5.9,6.02,533772,6.32,6.5,5.9,6.02,533772,0.0,1.0
2024-07-08,6.23,6.36,6.09,6.3,386727,6.23,6.36,6.09,6.3,386727,0.0,1.0
2024-07-09,6.34,6.34,6.11,6.26,311077,6.34,6.34,6.11,6.26,311077,0.0,1.0
2024-07-10,6.27,6.37,6.09,6.37,232794,6.27,6.37,6.09,6.37,232794,0.0,1.0
2024-07-11,6.47,6.49,6.29,6.36,220029,6.47,6.49,6.29,6.36,220029,0.0,1.0
2024-07-12,6.45,6.56,6.36,6.5,240263,6.45,6.56,6.36,6.5,240263,0.0,1.0
2024-07-15,6.74,6.77,6.44,6.5,217458,6.74,6.77,6.44,6.5,217458,0.0,1.0
2024-07-16,6.73,6.81,6.67,6.79,196790,6.73,6.81,6.67,6.79,196790,0.0,1.0
2024-07-17,6.49,6.77,6.3,6.77,324418,6.49,6.77,6.3,6.77,324418,0.0,1.0
2024-07-18,6.2,6.49,6.18,6.47,163013,6.2,6.49,6.18,6.47,163013,0.0,1.0
2024-07-19,6.19,6.3,6.17,6.23,184032,6.19,6.3,6.17,6.23,184032,0.0,1.0
2024-07-22,6.49,6.67,6.2,6.24,305284,6.49,6.67,6.2,6.24,305284,0.0,1.0
2024-07-23,6.96,6.99,6.56,6.56,287109,6.96,6.99,6.56,6.56,287109,0.0,1.0
2024-07-24,6.52,6.95,6.485,6.89,211329,6.52,6.95,6.485,6.89,211329,0.0,1.0
2024-07-25,6.72,6.85,6.41,6.58,231011,6.72,6.85,6.41,6.58,231011,0.0,1.0
2024-07-26,6.74,6.83,6.61,6.83,156770,6.74,6.83,6.61,6.83,156770,0.0,1.0
2024-07-29,6.34,6.75,6.3,6.73,293598,6.34,6.75,6.3,6.73,293598,0.0,1.0
2024-07-30,6.38,6.405,6.22,6.32,243288,6.38,6.405,6.22,6.32,243288,0.0,1.0
2024-07-31,6.62,6.72,6.37,6.43,220578,6.62,6.72,6.37,6.43,220578,0.0,1.0
2024-08-01,6.2,6.635,6.1,6.6,234614,6.2,6.635,6.1,6.6,234614,0.0,1.0
2024-08-02,6.02,6.12,5.93,6.05,257289,6.02,6.12,5.93,6.05,257289,0.0,1.0
2024-08-05,5.19,5.72,5.0301,5.56,663518,5.19,5.72,5.0301,5.56,663518,0.0,1.0
2024-08-06,5.06,5.26,4.91,5.26,434480,5.06,5.26,4.91,5.26,434480,0.0,1.0
2024-08-07,5.11,5.38,5.1,5.25,326696,5.11,5.38,5.1,5.25,326696,0.0,1.0
2024-08-08,5.19,5.36,4.915,5.2,508297,5.19,5.36,4.915,5.2,508297,0.0,1.0
2024-08-09,6.46,6.9,6.0,6.0,736240,6.46,6.9,6.0,6.0,736240,0.0,1.0
2024-08-12,6.15,6.55,5.91,6.42,521257,6.15,6.55,5.91,6.42,521257,0.0,1.0
2024-08-13,6.34,6.37,6.04,6.1,274472,6.34,6.37,6.04,6.1,274472,0.0,1.0
2024-08-14,6.31,6.42,6.24,6.33,202331,6.31,6.42,6.24,6.33,202331,0.0,1.0
2024-08-15,6.54,6.59,6.34,6.39,318302,6.54,6.59,6.34,6.39,318302,0.0,1.0
2024-08-16,6.75,6.8699,6.4101,6.51,354982,6.75,6.8699,6.4101,6.51,354982,0.0,1.0
2024-08-19,6.71,6.77,6.56,6.7,174908,6.71,6.77,6.56,6.7,174908,0.0,1.0
2024-08-20,6.66,6.74,6.46,6.55,286126,6.66,6.74,6.46,6.55,286126,0.0,1.0
2024-08-21,6.42,6.6,6.23,6.57,358509,6.42,6.6,6.23,6.57,358509,0.0,1.0
2024-08-22,6.175,6.48,6.145,6.35,329608,6.175,6.48,6.145,6.35,329608,0.0,1.0
2024-08-23,6.59,6.64,6.1793,6.2,835551,6.59,6.64,6.1793,6.2,835551,0.0,1.0
2024-08-26,6.51,6.58,6.35,6.35,374511,6.51,6.58,6.35,6.35,374511,0.0,1.0
2024-08-27,6.35,6.62,6.35,6.35,248733,6.35,6.62,6.35,6.35,248733,0.0,1.0
2024-08-28,6.07,6.335,6.02,6.28,216361,6.07,6.335,6.02,6.28,216361,0.0,1.0
2024-08-29,6.09,6.27,6.03,6.04,307248,6.09,6.27,6.03,6.04,307248,0.0,1.0
2024-08-30,6.11,6.15,5.95,6.14,312705,6.11,6.15,5.95,6.14,312705,0.0,1.0
2024-09-03,5.81,6.28,5.715,6.05,240816,5.81,6.28,5.715,6.05,240816,0.0,1.0
2024-09-04,5.9,5.9999,5.66,5.76,225637,5.9,5.9999,5.66,5.76,225637,0.0,1.0
2024-09-05,5.86,5.93,5.78,5.87,210411,5.86,5.93,5.78,5.87,210411,0.0,1.0
2024-09-06,5.75,5.91,5.54,5.88,262461,5.75,5.91,5.54,5.88,262461,0.0,1.0
2024-09-09,5.81,5.86,5.73,5.74,145674,5.81,5.86,5.73,5.74,145674,0.0,1.0
2024-09-10,5.83,5.865,5.65,5.79,144670,5.83,5.865,5.65,5.79,144670,0.0,1.0
2024-09-11,5.9,5.9,5.73,5.86,128687,5.9,5.9,5.73,5.86,128687,0.0,1.0
2024-09-12,5.92,5.98,5.875,5.92,132495,5.92,5.98,5.875,5.92,132495,0.0,1.0
2024-09-13,6.18,6.21,5.92,5.99,152621,6.18,6.21,5.92,5.99,152621,0.0,1.0
2024-09-16,6.18,6.33,6.12,6.19,145478,6.18,6.33,6.12,6.19,145478,0.0,1.0
2024-09-17,6.23,6.355,6.2,6.27,213566,6.23,6.355,6.2,6.27,213566,0.0,1.0
2024-09-18,6.04,6.3,6.03,6.23,175746,6.04,6.3,6.03,6.23,175746,0.0,1.0
2024-09-19,6.22,6.29,6.18,6.23,140461,6.22,6.29,6.18,6.23,140461,0.0,1.0
2024-09-20,6.27,6.3,6.149,6.18,367521,6.27,6.3,6.149,6.18,367521,0.0,1.0
2024-09-23,6.04,6.34,6.04,6.335,182053,6.04,6.34,6.04,6.335,182053,0.0,1.0
2024-09-24,6.1,6.16,5.9301,6.07,419564,6.1,6.16,5.9301,6.07,419564,0.0,1.0
2024-09-25,6.12,6.29,6.045,6.05,244678,6.12,6.29,6.045,6.05,244678,0.0,1.0
2024-09-26,6.25,6.31,6.11,6.22,164283,6.25,6.31,6.11,6.22,164283,0.0,1.0
2024-09-27,6.38,6.51,6.18,6.27,298372,6.38,6.51,6.18,6.27,298372,0.0,1.0
2024-09-30,6.39,6.525,6.25,6.38,225710,6.39,6.525,6.25,6.38,225710,0.0,1.0
2024-10-01,6.33,6.4,6.145,6.4,229197,6.33,6.4,6.145,6.4,229197,0.0,1.0
2024-10-02,6.28,6.38,6.211,6.29,124724,6.28,6.38,6.211,6.29,124724,0.0,1.0
2024-10-03,6.07,6.24,6.055,6.2,107536,6.07,6.24,6.055,6.2,107536,0.0,1.0
2024-10-04,6.35,6.45,6.11,6.19,198348,6.35,6.45,6.11,6.19,198348,0.0,1.0
2024-10-07,6.35,6.355,6.25,6.34,120454,6.35,6.355,6.25,6.34,120454,0.0,1.0
2024-10-08,6.4,6.41,6.3,6.33,120509,6.4,6.41,6.3,6.33,120509,0.0,1.0
2024-10-09,6.77,6.79,6.37,6.37,300280,6.77,6.79,6.37,6.37,300280,0.0,1.0
2024-10-10,6.78,6.815,6.61,6.69,203406,6.78,6.815,6.61,6.69,203406,0.0,1.0
2024-10-11,7.06,7.16,6.73,6.73,261165,7.06,7.16,6.73,6.73,261165,0.0,1.0
2024-10-14,7.04,7.151,6.88,7.06,201651,7.04,7.151,6.88,7.06,201651,0.0,1.0
2024-10-15,7.13,7.24,6.9,7.04,223803,7.13,7.24,6.9,7.04,223803,0.0,1.0
2024-10-16,7.12,7.39,7.0,7.18,224422,7.12,7.39,7.0,7.18,224422,0.0,1.0
2024-10-17,7.13,7.19,7.0,7.19,105329,7.13,7.19,7.0,7.19,105329,0.0,1.0
2024-10-18,7.34,7.41,7.13,7.13,167747,7.34,7.41,7.13,7.13,167747,0.0,1.0
2024-10-21,7.46,7.56,7.295,7.35,237045,7.46,7.56,7.295,7.35,237045,0.0,1.0
2024-10-22,7.39,7.5,7.25,7.5,155992,7.39,7.5,7.25,7.5,155992,0.0,1.0
2024-10-23,7.24,7.34,7.15,7.34,234716,7.24,7.34,7.15,7.34,234716,0.0,1.0
2024-10-24,7.22,7.34,7.19,7.32,80325,7.22,7.34,7.19,7.32,80325,0.0,1.0
2024-10-25,7.2,7.31,7.15,7.23,100115,7.2,7.31,7.15,7.23,100115,0.0,1.0
2024-10-28,7.26,7.3529,7.22,7.27,106062,7.26,7.3529,7.22,7.27,106062,0.0,1.0
2024-10-29,7.34,7.35,7.17,7.29,93290,7.34,7.35,7.17,7.29,93290,0.0,1.0
2024-10-30,7.62,7.77,7.29,7.37,200861,7.62,7.77,7.29,7.37,200861,0.0,1.0
2024-10-31,7.22,7.61,7.18,7.61,201954,7.22,7.61,7.18,7.61,201954,0.0,1.0
2024-11-01,7.17,7.38,7.17,7.3,135606,7.17,7.38,7.17,7.3,135606,0.0,1.0
2024-11-04,7.32,7.41,7.13,7.18,237917,7.32,7.41,7.13,7.18,237917,0.0,1.0
2024-11-05,7.54,7.56,7.2936,7.32,176024,7.54,7.56,7.2936,7.32,176024,0.0,1.0
2024-11-06,7.99,8.05,7.696,7.78,383114,7.99,8.05,7.696,7.78,383114,0.0,1.0
2024-11-07,7.95,8.08,7.75,7.91,271539,7.95,8.08,7.75,7.91,271539,0.0,1.0
2024-11-08,6.86,8.08,6.8,8.08,476810,6.86,8.08,6.8,8.08,476810,0.0,1.0
2024-11-11,7.02,7.0499,6.2,6.86,877497,7.02,7.0499,6.2,6.86,877497,0.0,1.0
2024-11-12,6.95,7.22,6.82,6.95,308762,6.95,7.22,6.82,6.95,308762,0.0,1.0
2024-11-13,6.75,7.07,6.7,6.98,210645,6.75,7.07,6.7,6.98,210645,0.0,1.0
2024-11-14,6.56,6.865,6.53,6.78,188519,6.56,6.865,6.53,6.78,188519,0.0,1.0
2024-11-15,6.28,6.59,6.21,6.59,174401,6.28,6.59,6.21,6.59,174401,0.0,1.0
2024-11-18,6.37,6.74,6.32,6.48,233385,6.37,6.74,6.32,6.48,233385,0.0,1.0
2024-11-19,6.31,6.36,6.01,6.02,417651,6.31,6.36,6.01,6.02,417651,0.0,1.0
2024-11-20,6.23,6.36,6.1601,6.3,223073,6.23,6.36,6.1601,6.3,223073,0.0,1.0
2024-11-21,5.63,6.05,5.5,5.8,3538863,5.63,6.05,5.5,5.8,3538863,0.0,1.0
2024-11-22,6.25,6.4,5.63,5.63,1544327,6.25,6.4,5.63,5.63,1544327,0.0,1.0
2024-11-25,6.6,6.74,6.14,6.2,1424196,6.6,6.74,6.14,6.2,1424196,0.0,1.0
2024-11-26,6.31,6.69,6.16,6.5,734125,6.31,6.69,6.16,6.5,734125,0.0,1.0
2024-11-27,6.45,6.53,6.26,6.32,383892,6.45,6.53,6.26,6.32,383892,0.0,1.0
2024-11-29,6.49,6.53,6.33,6.38,197896,6.49,6.53,6.33,6.38,197896,0.0,1.0
2024-12-02,6.72,6.795,6.4057,6.54,468076,6.72,6.795,6.4057,6.54,468076,0.0,1.0
2024-12-03,6.89,6.93,6.61,6.77,377190,6.89,6.93,6.61,6.77,377190,0.0,1.0
2024-12-04,6.87,7.0,6.78,6.87,585588,6.87,7.0,6.78,6.87,585588,0.0,1.0
2024-12-05,6.72,6.945,6.7,6.88,331903,6.72,6.945,6.7,6.88,331903,0.0,1.0
2024-12-06,6.88,7.0,6.79,6.82,497122,6.88,7.0,6.79,6.82,497122,0.0,1.0
2024-12-09,6.94,7.1587,6.825,6.98,429536,6.94,7.1587,6.825,6.98,429536,0.0,1.0
2024-12-10,7.03,7.07,6.88,6.98,309196,7.03,7.07,6.88,6.98,309196,0.0,1.0
2024-12-11,7.24,7.28,6.98,7.08,453330,7.24,7.28,6.98,7.08,453330,0.0,1.0
2024-12-12,7.05,7.28,6.98,7.12,276874,7.05,7.28,6.98,7.12,276874,0.0,1.0
2024-12-13,6.76,7.13,6.7,7.11,317684,6.76,7.13,6.7,7.11,317684,0.0,1.0
2024-12-16,6.8,6.91,6.7026,6.75,267429,6.8,6.91,6.7026,6.75,267429,0.0,1.0
2024-12-17,6.83,6.86,6.59,6.81,305774,6.83,6.86,6.59,6.81,305774,0.0,1.0
2024-12-18,6.42,6.98,6.28,6.84,393852,6.42,6.98,6.28,6.84,393852,0.0,1.0
2024-12-19,6.39,6.675,6.39,6.53,220727,6.39,6.675,6.39,6.53,220727,0.0,1.0
2024-12-20,6.42,6.59,6.22,6.25,363867,6.42,6.59,6.22,6.25,363867,0.0,1.0
2024-12-23,6.35,6.5,6.3,6.43,219059,6.35,6.5,6.3,6.43,219059,0.0,1.0
2024-12-24,6.37,6.4,6.295,6.39,143761,6.37,6.4,6.295,6.39,143761,0.0,1.0
2024-12-26,6.43,6.5,6.26,6.34,259860,6.43,6.5,6.26,6.34,259860,0.0,1.0
2024-12-27,6.23,6.46,6.13,6.34,285916,6.23,6.46,6.13,6.34,285916,0.0,1.0
2024-12-30,6.12,6.18,6.03,6.14,230750,6.12,6.18,6.03,6.14,230750,0.0,1.0
2024-12-31,6.02,6.1743,5.9801,6.08,231865,6.02,6.1743,5.9801,6.08,231865,0.0,1.0
2025-01-02,6.1,6.29,6.05,6.08,217863,6.1,6.29,6.05,6.08,217863,0.0,1.0
2025-01-03,6.52,6.57,6.14,6.14,276253,6.52,6.57,6.14,6.14,276253,0.0,1.0
2025-01-06,6.56,6.71,6.47,6.59,237058,6.56,6.71,6.47,6.59,237058,0.0,1.0
2025-01-07,6.43,6.7158,6.34,6.57,242086,6.43,6.7158,6.34,6.57,242086,0.0,1.0
2025-01-08,6.39,6.45,6.24,6.37,150034,6.39,6.45,6.24,6.37,150034,0.0,1.0
2025-01-10,6.19,6.25,5.9501,6.25,307996,6.19,6.25,5.9501,6.25,307996,0.0,1.0
2025-01-13,6.04,6.17,5.86,6.17,231361,6.04,6.17,5.86,6.17,231361,0.0,1.0
2025-01-14,6.07,6.18,5.97,6.13,168078,6.07,6.18,5.97,6.13,168078,0.0,1.0
2025-01-15,6.17,6.32,6.148,6.3,150304,6.17,6.32,6.148,6.3,150304,0.0,1.0
2025-01-16,6.06,6.18,6.04,6.17,165735,6.06,6.18,6.04,6.17,165735,0.0,1.0
2025-01-17,6.11,6.205,6.05,6.19,197852,6.11,6.205,6.05,6.19,197852,0.0,1.0
2025-01-21,6.34,6.35,6.1,6.18,207949,6.34,6.35,6.1,6.18,207949,0.0,1.0
2025-01-22,6.35,6.6299,6.34,6.39,382087,6.35,6.6299,6.34,6.39,382087,0.0,1.0
2025-01-23,6.33,6.35,6.22,6.35,230226,6.33,6.35,6.22,6.35,230226,0.0,1.0
2025-01-24,6.41,6.575,6.245,6.31,199446,6.41,6.575,6.245,6.31,199446,0.0,1.0
2025-01-27,6.11,6.4,6.01,6.31,279746,6.11,6.4,6.01,6.31,279746,0.0,1.0
2025-01-28,6.28,6.31,6.09,6.24,196320,6.28,6.31,6.09,6.24,196320,0.0,1.0
2025-01-29,6.22,6.32,6.14,6.27,154362,6.22,6.32,6.14,6.27,154362,0.0,1.0
2025-01-30,6.16,6.3616,6.11,6.3,117774,6.16,6.3616,6.11,6.3,117774,0.0,1.0
2025-01-31,6.05,6.34,6.04,6.22,270975,6.05,6.34,6.04,6.22,270975,0.0,1.0
2025-02-03,5.92,6.07,5.75,5.79,266272,5.92,6.07,5.75,5.79,266272,0.0,1.0
2025-02-04,6.14,6.18,5.9,5.94,215725,6.14,6.18,5.9,5.94,215725,0.0,1.0
2025-02-05,6.31,6.335,6.08,6.21,212374,6.31,6.335,6.08,6.21,212374,0.0,1.0
2025-02-06,6.3,6.42,6.26,6.31,205281,6.3,6.42,6.26,6.31,205281,0.0,1.0
2025-02-07,6.96,7.0601,6.4,6.41,764043,6.96,7.0601,6.4,6.41,764043,0.0,1.0
2025-02-10,7.48,7.55,7.03,7.03,703473,7.48,7.55,7.03,7.03,703473,0.0,1.0
2025-02-11,7.33,7.515,7.16,7.35,319393,7.33,7.515,7.16,7.35,319393,0.0,1.0
2025-02-12,7.55,7.61,7.17,7.19,377292,7.55,7.61,7.17,7.19,377292,0.0,1.0
2025-02-13,7.48,7.65,7.1,7.6,349422,7.48,7.65,7.1,7.6,349422,0.0,1.0
2025-02-14,7.25,7.54,7.2098,7.5,270021,7.25,7.54,7.2098,7.5,270021,0.0,1.0
2025-02-18,7.49,7.83,7.1415,7.27,813468,7.49,7.83,7.1415,7.27,813468,0.0,1.0
2025-02-19,7.39,7.6599,7.33,7.54,447380,7.39,7.6599,7.33,7.54,447380,0.0,1.0
2025-02-20,7.45,7.5,7.01,7.33,471430,7.45,7.5,7.01,7.33,471430,0.0,1.0
2025-02-21,7.21,7.58,7.11,7.54,750598,7.21,7.58,7.11,7.54,750598,0.0,1.0
2025-02-24,7.08,7.43,6.8239,7.2,1739324,7.08,7.43,6.8239,7.2,1739324,0.0,1.0
2025-02-25,6.33,7.05,6.3,7.02,817353,6.33,7.05,6.3,7.02,817353,0.0,1.0
2025-02-26,6.68,7.145,6.48,6.73,794126,6.68,7.145,6.48,6.73,794126,0.0,1.0
2025-02-27,6.46,6.805,6.46,6.61,766521,6.46,6.805,6.46,6.61,766521,0.0,1.0
2025-02-28,6.54,6.545,6.21,6.49,715494,6.54,6.545,6.21,6.49,715494,0.0,1.0
2025-03-03,6.01,6.75,6.0,6.56,686288,6.01,6.75,6.0,6.56,686288,0.0,1.0
2025-03-04,6.19,6.31,5.77,5.91,773073,6.19,6.31,5.77,5.91,773073,0.0,1.0
2025-03-05,6.11,6.235,6.08,6.19,360950,6.11,6.235,6.08,6.19,360950,0.0,1.0
2025-03-06,5.505,6.08,5.475,6.0,811330,5.505,6.08,5.475,6.0,811330,0.0,1.0
2025-03-07,5.41,5.61,5.19,5.51,534401,5.41,5.61,5.19,5.51,534401,0.0,1.0
2025-03-10,4.98,5.336,4.91,5.29,761794,4.98,5.336,4.91,5.29,761794,0.0,1.0
2025-03-11,5.1,5.2353,5.01,5.09,688447,5.1,5.2353,5.01,5.09,688447,0.0,1.0
2025-03-12,5.22,5.33,5.055,5.22,371750,5.22,5.33,5.055,5.22,371750,0.0,1.0
2025-03-13,4.98,5.2,4.91,5.2,309118,4.98,5.2,4.91,5.2,309118,0.0,1.0
2025-03-14,5.18,5.21,5.07,5.07,268561,5.18,5.21,5.07,5.07,268561,0.0,1.0
2025-03-17,5.5,5.52,5.19,5.19,492056,5.5,5.52,5.19,5.19,492056,0.0,1.0
2025-03-18,5.4,5.46,5.175,5.41,374451,5.4,5.46,5.175,5.41,374451,0.0,1.0
2025-03-19,5.52,5.59,5.405,5.41,274824,5.52,5.59,5.405,5.41,274824,0.0,1.0
2025-03-20,5.42,5.6,5.385,5.45,244487,5.42,5.6,5.385,5.45,244487,0.0,1.0
2025-03-21,5.4,5.45,5.2707,5.31,1368047,5.4,5.45,5.2707,5.31,1368047,0.0,1.0
2025-03-24,5.53,5.6,5.42,5.53,292826,5.53,5.6,5.42,5.53,292826,0.0,1.0
2025-03-25,5.52,5.542,5.41,5.54,258574,5.52,5.542,5.41,5.54,258574,0.0,1.0
2025-03-26,5.23,5.52,5.15,5.5,405863,5.23,5.52,5.15,5.5,405863,0.0,1.0
2025-03-27,5.2,5.31,5.13,5.19,245617,5.2,5.31,5.13,5.19,245617,0.0,1.0
2025-03-28,4.97,5.17,4.895,5.17,369497,4.97,5.17,4.895,5.17,369497,0.0,1.0
2025-03-31,4.83,4.881,4.71,4.87,522561,4.83,4.881,4.71,4.87,522561,0.0,1.0
2025-04-01,4.93,4.935,4.71,4.78,345791,4.93,4.935,4.71,4.78,345791,0.0,1.0
2025-04-02,5.02,5.05,4.75,4.85,384109,5.02,5.05,4.75,4.85,384109,0.0,1.0
2025-04-03,4.73,4.815,4.54,4.74,705248,4.73,4.815,4.54,4.74,705248,0.0,1.0
2025-04-04,4.51,4.61,4.33,4.5,559979,4.51,4.61,4.33,4.5,559979,0.0,1.0
2025-04-07,4.42,4.78,4.07,4.24,464847,4.42,4.78,4.07,4.24,464847,0.0,1.0
2025-04-08,4.26,4.7612,4.19,4.65,444088,4.26,4.7612,4.19,4.65,444088,0.0,1.0
2025-04-09,4.74,4.975,4.2049,4.24,613847,4.74,4.975,4.2049,4.24,613847,0.0,1.0
2025-04-10,4.51,4.625,4.31,4.54,434507,4.51,4.625,4.31,4.54,434507,0.0,1.0
2025-04-11,4.56,4.595,4.38,4.52,326847,4.56,4.595,4.38,4.52,326847,0.0,1.0
2025-04-14,4.53,4.71,4.39,4.69,441665,4.53,4.71,4.39,4.69,441665,0.0,1.0
2025-04-15,4.65,4.655,4.48,4.54,308912,4.65,4.655,4.48,4.54,308912,0.0,1.0
2025-04-16,4.69,4.78,4.54,4.58,340467,4.69,4.78,4.54,4.58,340467,0.0,1.0
2025-04-17,4.69,4.765,4.522,4.7,358791,4.69,4.765,4.522,4.7,358791,0.0,1.0
2025-04-21,4.4,4.6402,4.35,4.63,254068,4.4,4.6402,4.35,4.63,254068,0.0,1.0
2025-04-22,4.47,4.7015,4.42,4.48,340771,4.47,4.7015,4.42,4.48,340771,0.0,1.0
2025-04-23,4.57,4.7947,4.56,4.69,310099,4.57,4.7947,4.56,4.69,310099,0.0,1.0
2025-04-24,4.47,4.69,3.94,4.6,2812877,4.47,4.69,3.94,4.6,2812877,0.0,1.0
2025-04-25,4.51,4.525,4.4,4.45,426653,4.51,4.525,4.4,4.45,426653,0.0,1.0
2025-04-28,4.46,4.6108,4.38,4.53,270930,4.46,4.6108,4.38,4.53,270930,0.0,1.0
2025-04-29,4.41,4.4594,4.32,4.45,392619,4.41,4.4594,4.32,4.45,392619,0.0,1.0
2025-04-30,4.4,4.42,4.2177,4.35,319538,4.4,4.42,4.2177,4.35,319538,0.0,1.0
2025-05-01,4.46,4.53,4.4,4.47,224022,4.46,4.53,4.4,4.47,224022,0.0,1.0
2025-05-02,4.54,4.61,4.51,4.51,183418,4.54,4.61,4.51,4.51,183418,0.0,1.0
2025-05-05,4.6,4.67,4.47,4.5,248514,4.6,4.67,4.47,4.5,248514,0.0,1.0
2025-05-06,4.5,4.53,4.43,4.51,214956,4.5,4.53,4.43,4.51,214956,0.0,1.0
2025-05-07,4.52,4.595,4.47,4.55,288279,4.52,4.595,4.47,4.55,288279,0.0,1.0
2025-05-08,5.25,5.63,4.95,4.95,745201,5.25,5.63,4.95,4.95,745201,0.0,1.0
2025-05-09,5.22,5.33,5.13,5.24,411313,5.22,5.33,5.13,5.24,411313,0.0,1.0
2025-05-12,5.3,5.48,5.12,5.45,410200,5.3,5.48,5.12,5.45,410200,0.0,1.0
2025-05-13,5.33,5.45,5.26,5.3,508591,5.33,5.45,5.26,5.3,508591,0.0,1.0
2025-05-14,5.41,5.48,5.28,5.33,471281,5.41,5.48,5.28,5.33,471281,0.0,1.0
2025-05-15,5.32,5.4,5.235,5.4,275945,5.32,5.4,5.235,5.4,275945,0.0,1.0
2025-05-16,5.41,5.43,5.26,5.33,319672,5.41,5.43,5.26,5.33,319672,0.0,1.0
2025-05-19,5.29,5.4442,5.2685,5.3,253412,5.29,5.4442,5.2685,5.3,253412,0.0,1.0
2025-05-20,5.33,5.34,5.195,5.28,460925,5.33,5.34,5.195,5.28,460925,0.0,1.0
2025-05-21,5.56,5.93,5.21,5.25,1593731,5.56,5.93,5.21,5.25,1593731,0.0,1.0
2025-05-22,5.98,6.14,5.5,5.54,1636219,5.98,6.14,5.5,5.54,1636219,0.0,1.0
2025-05-23,5.63,5.8888,5.595,5.78,714785,5.63,5.8888,5.595,5.78,714785,0.0,1.0
2025-05-27,5.95,5.975,5.63,5.73,604889,5.95,5.975,5.63,5.73,604889,0.0,1.0
2025-05-28,5.85,6.05,5.7,5.94,512825,5.85,6.05,5.7,5.94,512825,0.0,1.0
2025-05-29,5.65,5.92,5.635,5.9,238901,5.65,5.92,5.635,5.9,238901,0.0,1.0
2025-05-30,5.7,5.86,5.52,5.63,275462,5.7,5.86,5.52,5.63,275462,0.0,1.0
2025-06-02,5.69,5.82,5.6,5.69,393643,5.69,5.82,5.6,5.69,393643,0.0,1.0
2025-06-03,5.92,5.96,5.67,5.71,399857,5.92,5.96,5.67,5.71,399857,0.0,1.0
2025-06-04,5.82,5.99,5.78,5.92,281925,5.82,5.99,5.78,5.92,281925,0.0,1.0
2025-06-05,5.8,5.97,5.78,5.87,271568,5.8,5.97,5.78,5.87,271568,0.0,1.0
2025-06-06,5.68,5.93,5.67,5.92,286514,5.68,5.93,5.67,5.92,286514,0.0,1.0
2025-06-09,5.63,5.71,5.55,5.71,353211,5.63,5.71,5.55,5.71,353211,0.0,1.0
2025-06-10,5.59,5.68,5.525,5.65,252262,5.59,5.68,5.525,5.65,252262,0.0,1.0
2025-06-11,5.43,5.6685,5.415,5.62,262021,5.43,5.6685,5.415,5.62,262021,0.0,1.0
2025-06-12,5.27,5.46,5.23,5.38,373898,5.27,5.46,5.23,5.38,373898,0.0,1.0
2025-06-13,5.04,5.225,5.015,5.17,398906,5.04,5.225,5.015,5.17,398906,0.0,1.0
2025-06-16,5.11,5.2824,5.02,5.09,309528,5.11,5.2824,5.02,5.09,309528,0.0,1.0
2025-06-17,5.14,5.22,5.01,5.06,303457,5.14,5.22,5.01,5.06,303457,0.0,1.0
2025-06-18,5.08,5.14,4.99,5.12,366710,5.08,5.14,4.99,5.12,366710,0.0,1.0
2025-06-20,5.0,5.18,4.995,5.15,465771,5.0,5.18,4.995,5.15,465771,0.0,1.0
2025-06-23,5.11,5.17,4.9,4.95,413084,5.11,5.17,4.9,4.95,413084,0.0,1.0
2025-06-24,5.44,5.475,5.1109,5.19,409557,5.44,5.475,5.1109,5.19,409557,0.0,1.0
2025-06-25,5.35,5.4832,5.35,5.46,249183,5.35,5.4832,5.35,5.46,249183,0.0,1.0
2025-06-26,5.47,5.505,5.2919,5.35,262741,5.47,5.505,5.2919,5.35,262741,0.0,1.0
2025-06-27,5.47,5.495,5.33,5.49,1567394,5.47,5.495,5.33,5.49,1567394,0.0,1.0
2025-06-30,5.5,5.5984,5.455,5.55,368686,5.5,5.5984,5.455,5.55,368686,0.0,1.0
2025-07-01,5.36,5.52,5.23,5.47,323455,5.36,5.52,5.23,5.47,323455,0.0,1.0
2025-07-02,5.42,5.49,5.2752,5.34,290788,5.42,5.49,5.2752,5.34,290788,0.0,1.0
2025-07-03,5.61,5.73,5.42,5.45,257874,5.61,5.73,5.42,5.45,257874,0.0,1.0
2025-07-07,5.48,5.61,5.45,5.56,275691,5.48,5.61,5.45,5.56,275691,0.0,1.0
2025-07-08,5.41,5.568,5.36,5.52,315377,5.41,5.568,5.36,5.52,315377,0.0,1.0
2025-07-09,5.53,5.535,5.37,5.46,257774,5.53,5.535,5.37,5.46,257774,0.0,1.0
2025-07-10,5.35,5.51,5.32,5.51,238159,5.35,5.51,5.32,5.51,238159,0.0,1.0
2025-07-11,5.16,5.33,5.11,5.31,265204,5.16,5.33,5.11,5.31,265204,0.0,1.0
2025-07-14,5.16,5.2281,5.12,5.14,170332,5.16,5.2281,5.12,5.14,170332,0.0,1.0
2025-07-15,5.09,5.235,5.08,5.21,225713,5.09,5.235,5.08,5.21,225713,0.0,1.0
2025-07-16,5.24,5.26,5.04,5.052,291875,5.24,5.26,5.04,5.052,291875,0.0,1.0
2025-07-17,5.28,5.37,5.23,5.26,233606,5.28,5.37,5.23,5.26,233606,0.0,1.0
2025-07-18,5.275,5.34,5.18,5.33,412652,5.275,5.34,5.18,5.33,412652,0.0,1.0
2025-07-21,5.42,5.45,5.2882,5.34,272859,5.42,5.45,5.2882,5.34,272859,0.0,1.0
2025-07-22,5.39,5.545,5.315,5.43,321845,5.39,5.545,5.315,5.43,321845,0.0,1.0
2025-07-23,5.49,5.5,5.31,5.42,266262,5.49,5.5,5.31,5.42,266262,0.0,1.0
2025-07-24,5.42,5.5,5.4,5.49,216394,5.42,5.5,5.4,5.49,216394,0.0,1.0
2025-07-25,5.45,5.529,5.4,5.45,198363,5.45,5.529,5.4,5.45,198363,0.0,1.0
2025-07-28,5.45,5.538,5.43,5.48,269614,5.45,5.538,5.43,5.48,269614,0.0,1.0
2025-07-29,5.16,5.49,5.15,5.49,272424,5.16,5.49,5.15,5.49,272424,0.0,1.0
2025-07-30,5.13,5.248,5.09,5.2,270721,5.13,5.248,5.09,5.2,270721,0.0,1.0
2025-07-31,4.99,5.1617,4.94,5.15,446795,4.99,5.1617,4.94,5.15,446795,0.0,1.0
2025-08-01,4.89,5.005,4.65,4.9169,551487,4.89,5.005,4.65,4.9169,551487,0.0,1.0
2025-08-04,5.17,5.1882,4.92,4.95,357720,5.17,5.1882,4.92,4.95,357720,0.0,1.0
2025-08-05,5.35,5.36,5.13,5.17,524884,5.35,5.36,5.13,5.17,524884,0.0,1.0
2025-08-06,5.35,5.39,5.2499,5.36,444019,5.35,5.39,5.2499,5.36,444019,0.0,1.0
2025-08-07,6.68,6.72,5.63,5.665,1925718,6.68,6.72,5.63,5.665,1925718,0.0,1.0
2025-08-08,7.14,7.195,6.3,6.4,1964023,7.14,7.195,6.3,6.4,1964023,0.0,1.0
2025-08-11,7.37,7.41,6.91,7.07,1065028,7.37,7.41,6.91,7.07,1065028,0.0,1.0
2025-08-12,7.87,7.875,7.36,7.44,1060887,7.87,7.875,7.36,7.44,1060887,0.0,1.0
2025-08-13,7.9,8.16,7.75,7.92,806426,7.9,8.16,7.75,7.92,806426,0.0,1.0
2025-08-14,7.62,7.75,7.4903,7.56,672915,7.62,7.75,7.4903,7.56,672915,0.0,1.0
2025-08-15,7.68,7.8,7.5543,7.65,415216,7.68,7.8,7.5543,7.65,415216,0.0,1.0
2025-08-18,7.55,7.7,7.5,7.66,455936,7.55,7.7,7.5,7.66,455936,0.0,1.0
2025-08-19,7.76,7.8899,7.3408,7.55,700767,7.76,7.8899,7.3408,7.55,700767,0.0,1.0
2025-08-20,7.65,8.05,7.57,7.69,570298,7.65,8.05,7.57,7.69,570298,0.0,1.0
2025-08-21,7.73,7.92,7.51,7.56,542256,7.73,7.92,7.51,7.56,542256,0.0,1.0
2025-08-22,8.22,8.25,7.65,7.77,977378,8.22,8.25,7.65,7.77,977378,0.0,1.0
2025-08-25,8.07,8.364,8.05,8.19,623362,8.07,8.364,8.05,8.19,623362,0.0,1.0
2025-08-26,8.12,8.23,7.985,7.985,345020,8.12,8.23,7.985,7.985,345020,0.0,1.0
2025-08-27,8.2,8.48,8.14,8.15,595976,8.2,8.48,8.14,8.15,595976,0.0,1.0
2025-08-28,8.4,8.65,8.21,8.21,527309,8.4,8.65,8.21,8.21,527309,0.0,1.0
2025-08-29,8.35,8.47,8.17,8.45,528150,8.35,8.47,8.17,8.45,528150,0.0,1.0
2025-09-02,8.19,8.514,7.91,8.06,702225,8.19,8.514,7.91,8.06,702225,0.0,1.0
2025-09-03,8.4,8.41,8.07,8.28,808893,8.4,8.41,8.07,8.28,808893,0.0,1.0
2025-09-04,8.69,8.77,8.23,8.32,626130,8.69,8.77,8.23,8.32,626130,0.0,1.0
2025-09-05,8.7,8.85,8.575,8.73,529284,8.7,8.85,8.575,8.73,529284,0.0,1.0
2025-09-08,9.14,9.24,8.71,8.78,1089810,9.14,9.24,8.71,8.78,1089810,0.0,1.0
2025-09-09,9.22,9.4,9.06,9.14,732777,9.22,9.4,9.06,9.14,732777,0.0,1.0
2025-09-10,9.82,9.89,9.185,9.19,2006886,9.82,9.89,9.185,9.19,2006886,0.0,1.0
2025-09-11,9.46,9.9178,9.43,9.88,1615864,9.46,9.9178,9.43,9.88,1615864,0.0,1.0
2025-09-12,9.45,9.595,9.27,9.4,915141,9.45,9.595,9.27,9.4,915141,0.0,1.0
2025-09-15,9.78,9.89,9.46,9.46,786704,9.78,9.89,9.46,9.46,786704,0.0,1.0
2025-09-16,9.55,9.92,9.51,9.77,480182,9.55,9.92,9.51,9.77,480182,0.0,1.0
2025-09-17,9.53,9.72,9.44,9.54,541674,9.53,9.72,9.44,9.54,541674,0.0,1.0
2025-09-18,9.72,9.7793,9.575,9.63,534638,9.72,9.7793,9.575,9.63,534638,0.0,1.0
2025-09-19,9.99,10.12,9.66,9.7,1889045,9.99,10.12,9.66,9.7,1889045,0.0,1.0
2025-09-22,10.75,10.83,9.915,10.0,1252905,10.75,10.83,9.915,10.0,1252905,0.0,1.0
2025-09-23,10.53,10.815,10.525,10.73,822964,10.53,10.815,10.525,10.73,822964,0.0,1.0
2025-09-24,10.46,10.65,10.1443,10.525,748884,10.46,10.65,10.1443,10.525,748884,0.0,1.0
2025-09-25,9.79,10.3,9.73,10.26,1209522,9.79,10.3,9.73,10.26,1209522,0.0,1.0
2025-09-26,9.54,9.865,9.45,9.78,554040,9.54,9.865,9.45,9.78,554040,0.0,1.0
2025-09-29,9.65,9.84,9.54,9.73,495826,9.65,9.84,9.54,9.73,495826,0.0,1.0
2025-09-30,9.28,9.71,9.08,9.62,652181,9.28,9.71,9.08,9.62,652181,0.0,1.0
2025-10-01,9.12,9.32,9.09,9.17,495173,9.12,9.32,9.09,9.17,495173,0.0,1.0
2025-10-02,9.64,9.65,9.1,9.18,683911,9.64,9.65,9.1,9.18,683911,0.0,1.0
2025-10-03,9.69,9.8647,9.51,9.65,461627,9.69,9.8647,9.51,9.65,461627,0.0,1.0
2025-10-06,9.54,9.83,9.52,9.83,429199,9.54,9.83,9.52,9.83,429199,0.0,1.0
2025-10-07,9.37,9.595,9.2189,9.55,448974,9.37,9.595,9.2189,9.55,448974,0.0,1.0
2025-10-08,10.22,10.35,9.24,9.43,777833,10.22,10.35,9.24,9.43,777833,0.0,1.0
2025-10-09,9.99,10.17,9.8154,10.17,383148,9.99,10.17,9.8154,10.17,383148,0.0,1.0
2025-10-10,9.44,10.18,9.41,10.0,552938,9.44,10.18,9.41,10.0,552938,0.0,1.0
2025-10-13,9.44,9.705,9.15,9.7,510252,9.44,9.705,9.15,9.7,510252,0.0,1.0
2025-10-14,9.12,9.4834,9.06,9.19,454578,9.12,9.4834,9.06,9.19,454578,0.0,1.0
2025-10-15,9.47,9.49,9.23,9.29,441063,9.47,9.49,9.23,9.29,441063,0.0,1.0
2025-10-16,9.48,9.9766,9.36,9.5,343452,9.48,9.9766,9.36,9.5,343452,0.0,1.0
2025-10-17,9.13,9.5295,9.1,9.4,369143,9.13,9.5295,9.1,9.4,369143,0.0,1.0
2025-10-20,9.21,9.339,9.14,9.24,271378,9.21,9.339,9.14,9.24,271378,0.0,1.0
2025-10-21,9.15,9.27,9.0,9.2,258887,9.15,9.27,9.0,9.2,258887,0.0,1.0
2025-10-22,9.65,9.66,9.04,9.18,477562,9.65,9.66,9.04,9.18,477562,0.0,1.0
2025-10-23,10.5,10.61,9.52,9.7,798664,10.5,10.61,9.52,9.7,798664,0.0,1.0
2025-10-24,10.44,10.72,10.39,10.69,416330,10.44,10.72,10.39,10.69,416330,0.0,1.0
2025-10-27,10.4,10.65,10.2901,10.57,372773,10.4,10.65,10.2901,10.57,372773,0.0,1.0
2025-10-28,10.72,10.8579,10.31,10.4,510487,10.72,10.8579,10.31,10.4,510487,0.0,1.0
2025-10-29,10.53,10.77,10.35,10.77,555446,10.53,10.77,10.35,10.77,555446,0.0,1.0
2025-10-30,10.34,10.69,10.33,10.41,359205,10.34,10.69,10.33,10.41,359205,0.0,1.0
2025-10-31,10.31,10.63,10.2,10.5,301102,10.31,10.63,10.2,10.5,301102,0.0,1.0
2025-11-03,10.41,10.55,10.083,10.39,462265,10.41,10.55,10.083,10.39,462265,0.0,1.0
2025-11-04,9.66,10.335,9.54,9.998,651548,9.66,10.335,9.54,9.998,651548,0.0,1.0
2025-11-05,9.34,9.85,9.25,9.74,616209,9.34,9.85,9.25,9.74,616209,0.0,1.0
2025-11-06,6.18,8.55,6.12,8.4,2654177,6.18,8.55,6.12,8.4,2654177,0.0,1.0
2025-11-07,5.8,6.22,5.79,6.185,1618216,5.8,6.22,5.79,6.185,1618216,0.0,1.0
2025-11-10,5.61,6.1556,5.575,6.09,1218505,5.61,6.1556,5.575,6.09,1218505,0.0,1.0
2025-11-11,5.63,5.81,5.45,5.54,1039283,5.63,5.81,5.45,5.54,1039283,0.0,1.0
2025-11-12,5.44,5.68,5.28,5.64,1186739,5.44,5.68,5.28,5.64,1186739,0.0,1.0
2025-11-13,5.1,5.38,5.081,5.38,1062174,5.1,5.38,5.081,5.38,1062174,0.0,1.0
2025-11-14,4.93,5.08,4.89,4.97,607960,4.93,5.08,4.89,4.97,607960,0.0,1.0
2025-11-17,4.55,4.955,4.545,4.92,1236967,4.55,4.955,4.545,4.92,1236967,0.0,1.0
2025-11-18,4.55,4.66,4.49,4.5,958028,4.55,4.66,4.49,4.5,958028,0.0,1.0
2025-11-19,4.43,4.7,4.4,4.55,681098,4.43,4.7,4.4,4.55,681098,0.0,1.0
2025-11-20,4.33,4.66,4.32,4.58,821244,4.33,4.66,4.32,4.58,821244,0.0,1.0
2025-11-21,4.32,4.38,4.13,4.26,1115350,4.32,4.38,4.13,4.26,1115350,0.0,1.0
2025-11-24,4.56,4.6,4.33,4.38,1074953,4.56,4.6,4.33,4.38,1074953,0.0,1.0
2025-11-25,4.6,4.77,4.42,4.52,682788,4.6,4.77,4.42,4.52,682788,0.0,1.0
2025-11-26,4.64,4.68,4.5,4.62,626737,4.64,4.68,4.5,4.62,626737,0.0,1.0