date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-27,10.2,10.83,9.72,10.67,48343,10.2,10.83,9.72,10.67,48343,0.0,1.0
2021-08-30,11.12,11.41,10.0977,10.25,104485,11.12,11.41,10.0977,10.25,104485,0.0,1.0
2021-08-31,12.27,12.27,10.82,11.19,219824,12.27,12.27,10.82,11.19,219824,0.0,1.0
2021-09-01,11.6,12.5,11.45,12.32,98320,11.6,12.5,11.45,12.32,98320,0.0,1.0
2021-09-02,12.06,12.27,11.62,12.22,71594,12.06,12.27,11.62,12.22,71594,0.0,1.0
2021-09-03,11.9772,12.32,11.8297,12.06,55544,11.9772,12.32,11.8297,12.06,55544,0.0,1.0
2021-09-07,11.44,12.15,11.185,12.15,87180,11.44,12.15,11.185,12.15,87180,0.0,1.0
2021-09-08,11.59,11.728,10.95,11.51,75704,11.59,11.728,10.95,11.51,75704,0.0,1.0
2021-09-09,11.15,11.55,10.97,11.5452,79306,11.15,11.55,10.97,11.5452,79306,0.0,1.0
2021-09-10,11.07,11.535,11.07,11.25,149429,11.07,11.535,11.07,11.25,149429,0.0,1.0
2021-09-13,10.96,11.35,10.74,11.0,44243,10.96,11.35,10.74,11.0,44243,0.0,1.0
2021-09-14,10.38,11.35,10.37,11.35,54836,10.38,11.35,10.37,11.35,54836,0.0,1.0
2021-09-15,10.58,10.8599,10.01,10.2,52239,10.58,10.8599,10.01,10.2,52239,0.0,1.0
2021-09-16,10.69,10.72,10.36,10.38,25854,10.69,10.72,10.36,10.38,25854,0.0,1.0
2021-09-17,10.5,10.74,10.07,10.74,64969,10.5,10.74,10.07,10.74,64969,0.0,1.0
2021-09-20,9.68,10.2,9.52,10.2,77723,9.68,10.2,9.52,10.2,77723,0.0,1.0
2021-09-21,10.44,10.45,9.7001,9.9,91197,10.44,10.45,9.7001,9.9,91197,0.0,1.0
2021-09-22,10.12,10.34,9.96,10.16,39073,10.12,10.34,9.96,10.16,39073,0.0,1.0
2021-09-23,10.59,10.6,10.11,10.11,34116,10.59,10.6,10.11,10.11,34116,0.0,1.0
2021-09-24,10.32,10.51,10.17,10.4,40423,10.32,10.51,10.17,10.4,40423,0.0,1.0
2021-09-27,10.06,10.2841,10.0,10.18,31146,10.06,10.2841,10.0,10.18,31146,0.0,1.0
2021-09-28,9.59,10.21,9.43,10.09,29891,9.59,10.21,9.43,10.09,29891,0.0,1.0
2021-09-29,9.45,9.79,9.45,9.67,34581,9.45,9.79,9.45,9.67,34581,0.0,1.0
2021-09-30,9.55,9.65,9.0329,9.57,12143,9.55,9.65,9.0329,9.57,12143,0.0,1.0
2021-10-01,10.2,10.2,9.2499,9.67,80555,10.2,10.2,9.2499,9.67,80555,0.0,1.0
2021-10-04,9.78,10.39,9.59,10.07,42296,9.78,10.39,9.59,10.07,42296,0.0,1.0
2021-10-05,9.96,10.03,9.6525,9.9,20819,9.96,10.03,9.6525,9.9,20819,0.0,1.0
2021-10-06,9.98,11.0,9.57,10.24,43461,9.98,11.0,9.57,10.24,43461,0.0,1.0
2021-10-07,10.25,10.32,9.85,9.98,16800,10.25,10.32,9.85,9.98,16800,0.0,1.0
2021-10-08,10.2,10.22,9.9,10.22,17876,10.2,10.22,9.9,10.22,17876,0.0,1.0
2021-10-11,10.0,10.2672,10.0,10.24,5730,10.0,10.2672,10.0,10.24,5730,0.0,1.0
2021-10-12,9.92,10.22,9.7,10.22,27094,9.92,10.22,9.7,10.22,27094,0.0,1.0
2021-10-13,10.62,10.62,9.56,9.78,36893,10.62,10.62,9.56,9.78,36893,0.0,1.0
2021-10-14,9.94,10.89,9.85,10.89,75348,9.94,10.89,9.85,10.89,75348,0.0,1.0
2021-10-15,9.35,9.975,9.219,9.93,34104,9.35,9.975,9.219,9.93,34104,0.0,1.0
2021-10-18,9.15,9.45,9.0501,9.25,13565,9.15,9.45,9.0501,9.25,13565,0.0,1.0
2021-10-19,9.23,9.33,8.97,9.13,48464,9.23,9.33,8.97,9.13,48464,0.0,1.0
2021-10-20,9.21,9.34,8.761,9.1,41625,9.21,9.34,8.761,9.1,41625,0.0,1.0
2021-10-21,9.37,9.68,9.08,9.08,39458,9.37,9.68,9.08,9.08,39458,0.0,1.0
2021-10-22,9.06,9.3,8.87,9.3,39038,9.06,9.3,8.87,9.3,39038,0.0,1.0
2021-10-25,8.96,9.0999,8.87,8.99,22133,8.96,9.0999,8.87,8.99,22133,0.0,1.0
2021-10-26,8.78,9.0795,8.73,8.89,9477,8.78,9.0795,8.73,8.89,9477,0.0,1.0
2021-10-27,8.42,8.8,8.38,8.8,34431,8.42,8.8,8.38,8.8,34431,0.0,1.0
2021-10-28,8.33,8.6,8.25,8.6,29099,8.33,8.6,8.25,8.6,29099,0.0,1.0
2021-10-29,8.02,8.43,7.9,8.35,57297,8.02,8.43,7.9,8.35,57297,0.0,1.0
2021-11-01,8.29,8.68,8.02,8.02,50237,8.29,8.68,8.02,8.02,50237,0.0,1.0
2021-11-02,7.97,8.36,7.96,8.2,26230,7.97,8.36,7.96,8.2,26230,0.0,1.0
2021-11-03,8.63,8.752,8.0,8.0,22960,8.63,8.752,8.0,8.0,22960,0.0,1.0
2021-11-04,8.68,8.73,8.39,8.6644,54072,8.68,8.73,8.39,8.6644,54072,0.0,1.0
2021-11-05,8.88,8.9375,8.56,8.82,29971,8.88,8.9375,8.56,8.82,29971,0.0,1.0
2021-11-08,9.18,9.75,8.845,9.0,138760,9.18,9.75,8.845,9.0,138760,0.0,1.0
2021-11-09,8.52,9.1,8.42,8.9,82371,8.52,9.1,8.42,8.9,82371,0.0,1.0
2021-11-10,7.91,8.51,7.82,8.51,107345,7.91,8.51,7.82,8.51,107345,0.0,1.0
2021-11-11,7.95,8.1399,7.77,7.85,36688,7.95,8.1399,7.77,7.85,36688,0.0,1.0
2021-11-12,7.87,7.99,7.7801,7.99,29620,7.87,7.99,7.7801,7.99,29620,0.0,1.0
2021-11-15,7.03,7.81,6.97,7.78,111593,7.03,7.81,6.97,7.78,111593,0.0,1.0
2021-11-16,7.13,7.31,6.7701,7.07,42103,7.13,7.31,6.7701,7.07,42103,0.0,1.0
2021-11-17,6.95,7.19,6.9,7.16,28081,6.95,7.19,6.9,7.16,28081,0.0,1.0
2021-11-18,6.55,7.0,6.51,7.0,48610,6.55,7.0,6.51,7.0,48610,0.0,1.0
2021-11-19,6.53,6.55,6.3,6.55,62032,6.53,6.55,6.3,6.55,62032,0.0,1.0
2021-11-22,6.665,7.1,6.54,6.85,76819,6.665,7.1,6.54,6.85,76819,0.0,1.0
2021-11-23,6.25,6.59,6.0762,6.59,80997,6.25,6.59,6.0762,6.59,80997,0.0,1.0
2021-11-24,6.3,6.39,6.12,6.25,22617,6.3,6.39,6.12,6.25,22617,0.0,1.0
2021-11-26,6.15,6.19,5.94,6.01,84772,6.15,6.19,5.94,6.01,84772,0.0,1.0
2021-11-29,5.93,6.21,5.91,6.16,41476,5.93,6.21,5.91,6.16,41476,0.0,1.0
2021-11-30,6.16,6.17,5.78,5.93,38764,6.16,6.17,5.78,5.93,38764,0.0,1.0
2021-12-01,5.66,6.14,5.59,6.14,66903,5.66,6.14,5.59,6.14,66903,0.0,1.0
2021-12-02,5.84,5.93,5.385,5.63,87339,5.84,5.93,5.385,5.63,87339,0.0,1.0
2021-12-03,5.39,5.7297,5.3554,5.7297,60835,5.39,5.7297,5.3554,5.7297,60835,0.0,1.0
2021-12-06,5.54,5.96,5.41,5.41,36757,5.54,5.96,5.41,5.41,36757,0.0,1.0
2021-12-07,5.58,5.97,5.58,5.83,28675,5.58,5.97,5.58,5.83,28675,0.0,1.0
2021-12-08,5.96,6.0,5.65,5.65,24359,5.96,6.0,5.65,5.65,24359,0.0,1.0
2021-12-09,5.65,6.38,5.51,6.38,62133,5.65,6.38,5.51,6.38,62133,0.0,1.0
2021-12-10,5.39,5.93,5.39,5.93,117609,5.39,5.93,5.39,5.93,117609,0.0,1.0
2021-12-13,5.17,5.36,5.1,5.36,32248,5.17,5.36,5.1,5.36,32248,0.0,1.0
2021-12-14,5.16,5.21,5.0004,5.13,35908,5.16,5.21,5.0004,5.13,35908,0.0,1.0
2021-12-15,5.4687,5.53,4.88,5.1799,65900,5.4687,5.53,4.88,5.1799,65900,0.0,1.0
2021-12-16,5.19,5.64,5.15,5.64,53656,5.19,5.64,5.15,5.64,53656,0.0,1.0
2021-12-17,5.34,5.5,5.02,5.14,45552,5.34,5.5,5.02,5.14,45552,0.0,1.0
2021-12-20,5.15,5.51,5.021,5.31,36775,5.15,5.51,5.021,5.31,36775,0.0,1.0
2021-12-21,5.48,5.48,5.1773,5.29,28818,5.48,5.48,5.1773,5.29,28818,0.0,1.0
2021-12-22,5.4,5.5,5.32,5.5,68026,5.4,5.5,5.32,5.5,68026,0.0,1.0
2021-12-23,5.685,5.685,5.3,5.4,47867,5.685,5.685,5.3,5.4,47867,0.0,1.0
2021-12-27,5.51,5.75,5.45,5.67,26256,5.51,5.75,5.45,5.67,26256,0.0,1.0
2021-12-28,5.31,5.71,5.28,5.595,74044,5.31,5.71,5.28,5.595,74044,0.0,1.0
2021-12-29,5.1867,5.515,5.17,5.32,55949,5.1867,5.515,5.17,5.32,55949,0.0,1.0
2021-12-30,5.31,5.47,5.17,5.17,57480,5.31,5.47,5.17,5.17,57480,0.0,1.0
2021-12-31,5.03,5.42,5.02,5.35,116698,5.03,5.42,5.02,5.35,116698,0.0,1.0
2022-01-03,5.2473,5.45,5.09,5.3,10875,5.2473,5.45,5.09,5.3,10875,0.0,1.0
2022-01-04,4.91,5.22,4.86,5.07,60682,4.91,5.22,4.86,5.07,60682,0.0,1.0
2022-01-05,4.8,5.0299,4.74,4.92,17284,4.8,5.0299,4.74,4.92,17284,0.0,1.0
2022-01-06,4.79,4.9132,4.5762,4.74,43058,4.79,4.9132,4.5762,4.74,43058,0.0,1.0
2022-01-07,5.08,5.09,4.8033,4.82,23313,5.08,5.09,4.8033,4.82,23313,0.0,1.0
2022-01-10,4.6899,5.0376,4.61,4.96,29329,4.6899,5.0376,4.61,4.96,29329,0.0,1.0
2022-01-11,4.835,4.94,4.58,4.69,11644,4.835,4.94,4.58,4.69,11644,0.0,1.0
2022-01-12,4.89,4.96,4.835,4.95,18227,4.89,4.96,4.835,4.95,18227,0.0,1.0
2022-01-13,4.66,4.89,4.63,4.89,18516,4.66,4.89,4.63,4.89,18516,0.0,1.0
2022-01-14,4.71,4.73,4.41,4.52,53682,4.71,4.73,4.41,4.52,53682,0.0,1.0
2022-01-18,4.66,4.75,4.505,4.74,15723,4.66,4.75,4.505,4.74,15723,0.0,1.0
2022-01-19,4.72,4.79,4.6,4.75,28375,4.72,4.79,4.6,4.75,28375,0.0,1.0
2022-01-20,5.4,5.51,4.69,4.69,45187,5.4,5.51,4.69,4.69,45187,0.0,1.0
2022-01-21,5.72,5.88,5.32,5.4,167003,5.72,5.88,5.32,5.4,167003,0.0,1.0
2022-01-24,4.94,5.47,4.72,5.47,72431,4.94,5.47,4.72,5.47,72431,0.0,1.0
2022-01-25,4.82,5.39,4.6,5.39,32921,4.82,5.39,4.6,5.39,32921,0.0,1.0
2022-01-26,4.79,5.16,4.79,4.98,21051,4.79,5.16,4.79,4.98,21051,0.0,1.0
2022-01-27,4.62,5.03,4.61,4.9,25895,4.62,5.03,4.61,4.9,25895,0.0,1.0
2022-01-28,4.77,4.8725,4.6,4.62,20265,4.77,4.8725,4.6,4.62,20265,0.0,1.0
2022-01-31,5.06,5.09,4.7,4.7,9807,5.06,5.09,4.7,4.7,9807,0.0,1.0
2022-02-01,5.37,5.4,4.95,5.02,16204,5.37,5.4,4.95,5.02,16204,0.0,1.0
2022-02-02,5.33,5.5,5.2,5.42,6891,5.33,5.5,5.2,5.42,6891,0.0,1.0
2022-02-03,5.16,5.29,5.07,5.2,5028,5.16,5.29,5.07,5.2,5028,0.0,1.0
2022-02-04,5.21,5.3,5.03,5.1,14162,5.21,5.3,5.03,5.1,14162,0.0,1.0
2022-02-07,5.39,5.46,5.25,5.34,8424,5.39,5.46,5.25,5.34,8424,0.0,1.0
2022-02-08,6.89,7.02,5.64,5.71,465173,6.89,7.02,5.64,5.71,465173,0.0,1.0
2022-02-09,6.97,7.259,6.5,6.75,177615,6.97,7.259,6.5,6.75,177615,0.0,1.0
2022-02-10,7.75,7.98,6.7569,6.95,132352,7.75,7.98,6.7569,6.95,132352,0.0,1.0
2022-02-11,7.26,7.87,7.13,7.87,61119,7.26,7.87,7.13,7.87,61119,0.0,1.0
2022-02-14,7.29,7.36,7.0801,7.24,17733,7.29,7.36,7.0801,7.24,17733,0.0,1.0
2022-02-15,7.2,7.42,7.01,7.33,37205,7.2,7.42,7.01,7.33,37205,0.0,1.0
2022-02-16,7.1,7.28,6.71,7.28,44210,7.1,7.28,6.71,7.28,44210,0.0,1.0
2022-02-17,7.0,7.31,6.85,7.1,21117,7.0,7.31,6.85,7.1,21117,0.0,1.0
2022-02-18,6.54,7.21,6.5,7.21,55909,6.54,7.21,6.5,7.21,55909,0.0,1.0
2022-02-22,6.12,6.6,6.06,6.6,47435,6.12,6.6,6.06,6.6,47435,0.0,1.0
2022-02-23,5.94,6.3968,5.94,6.21,24100,5.94,6.3968,5.94,6.21,24100,0.0,1.0
2022-02-24,6.27,6.32,5.57,5.66,23685,6.27,6.32,5.57,5.66,23685,0.0,1.0
2022-02-25,6.07,6.26,5.96,6.26,9990,6.07,6.26,5.96,6.26,9990,0.0,1.0
2022-02-28,6.22,6.23,5.92,6.06,29801,6.22,6.23,5.92,6.06,29801,0.0,1.0
2022-03-01,6.43,6.53,6.1,6.47,50207,6.43,6.53,6.1,6.47,50207,0.0,1.0
2022-03-02,7.14,7.32,6.4,6.93,83927,7.14,7.32,6.4,6.93,83927,0.0,1.0
2022-03-03,6.9,7.47,6.69,7.47,34546,6.9,7.47,6.69,7.47,34546,0.0,1.0
2022-03-04,6.47,6.91,6.3602,6.85,38743,6.47,6.91,6.3602,6.85,38743,0.0,1.0
2022-03-07,6.3,6.62,6.1101,6.62,93790,6.3,6.62,6.1101,6.62,93790,0.0,1.0
2022-03-08,6.74,7.22,6.18,6.34,50355,6.74,7.22,6.18,6.34,50355,0.0,1.0
2022-03-09,7.06,7.23,6.84,6.84,41201,7.06,7.23,6.84,6.84,41201,0.0,1.0
2022-03-10,7.26,7.45,6.76,6.76,52249,7.26,7.45,6.76,6.76,52249,0.0,1.0
2022-03-11,6.83,7.44,6.74,7.32,57747,6.83,7.44,6.74,7.32,57747,0.0,1.0
2022-03-14,6.38,6.84,6.155,6.83,89514,6.38,6.84,6.155,6.83,89514,0.0,1.0
2022-03-15,6.3,6.58,6.22,6.3,25147,6.3,6.58,6.22,6.3,25147,0.0,1.0
2022-03-16,6.45,6.6528,6.36,6.36,15408,6.45,6.6528,6.36,6.36,15408,0.0,1.0
2022-03-17,6.32,6.54,6.25,6.45,37428,6.32,6.54,6.25,6.45,37428,0.0,1.0
2022-03-18,6.7,6.74,6.25,6.25,30923,6.7,6.74,6.25,6.25,30923,0.0,1.0
2022-03-21,6.34,7.17,6.26,7.17,22126,6.34,7.17,6.26,7.17,22126,0.0,1.0
2022-03-22,6.65,6.87,6.53,6.54,13197,6.65,6.87,6.53,6.54,13197,0.0,1.0
2022-03-23,6.85,7.25,6.41,7.035,19447,6.85,7.25,6.41,7.035,19447,0.0,1.0
2022-03-24,7.1,7.1,6.785,6.84,5052,7.1,7.1,6.785,6.84,5052,0.0,1.0
2022-03-25,6.88,7.03,6.7875,7.03,5214,6.88,7.03,6.7875,7.03,5214,0.0,1.0
2022-03-28,6.85,7.0,6.67,7.0,20138,6.85,7.0,6.67,7.0,20138,0.0,1.0
2022-03-29,7.61,7.765,6.89,6.91,88596,7.61,7.765,6.89,6.91,88596,0.0,1.0
2022-03-30,7.7,7.94,7.51,7.78,20603,7.7,7.94,7.51,7.78,20603,0.0,1.0
2022-03-31,7.18,7.58,6.961,7.58,34116,7.18,7.58,6.961,7.58,34116,0.0,1.0
2022-04-01,7.03,7.21,6.9,7.1802,21116,7.03,7.21,6.9,7.1802,21116,0.0,1.0
2022-04-04,7.08,7.4399,6.96,7.4,27646,7.08,7.4399,6.96,7.4,27646,0.0,1.0
2022-04-05,6.37,7.0,6.28,7.0,52522,6.37,7.0,6.28,7.0,52522,0.0,1.0
2022-04-06,6.05,6.26,6.03,6.26,42594,6.05,6.26,6.03,6.26,42594,0.0,1.0
2022-04-07,5.96,6.0499,5.785,6.0,47134,5.96,6.0499,5.785,6.0,47134,0.0,1.0
2022-04-08,5.66,5.84,5.63,5.73,43741,5.66,5.84,5.63,5.73,43741,0.0,1.0
2022-04-11,5.9,6.1,5.43,5.5,40222,5.9,6.1,5.43,5.5,40222,0.0,1.0
2022-04-12,5.7802,6.135,5.73,6.0,34994,5.7802,6.135,5.73,6.0,34994,0.0,1.0
2022-04-13,5.67,5.8,5.59,5.715,48233,5.67,5.8,5.59,5.715,48233,0.0,1.0
2022-04-14,5.36,5.8,5.19,5.8,71409,5.36,5.8,5.19,5.8,71409,0.0,1.0
2022-04-18,5.46,5.636,5.16,5.29,41506,5.46,5.636,5.16,5.29,41506,0.0,1.0
2022-04-19,5.68,5.785,5.34,5.47,18464,5.68,5.785,5.34,5.47,18464,0.0,1.0
2022-04-20,5.48,5.66,5.45,5.57,17434,5.48,5.66,5.45,5.57,17434,0.0,1.0
2022-04-21,5.38,5.5,5.3,5.5,19028,5.38,5.5,5.3,5.5,19028,0.0,1.0
2022-04-22,5.28,5.385,5.13,5.38,12350,5.28,5.385,5.13,5.38,12350,0.0,1.0
2022-04-25,5.47,5.5499,5.25,5.28,30896,5.47,5.5499,5.25,5.28,30896,0.0,1.0
2022-04-26,5.27,5.48,5.15,5.43,39377,5.27,5.48,5.15,5.43,39377,0.0,1.0
2022-04-27,5.18,5.35,5.12,5.28,14252,5.18,5.35,5.12,5.28,14252,0.0,1.0
2022-04-28,5.45,5.47,5.05,5.47,26603,5.45,5.47,5.05,5.47,26603,0.0,1.0
2022-04-29,5.31,5.55,5.26,5.55,12788,5.31,5.55,5.26,5.55,12788,0.0,1.0
2022-05-02,5.46,5.46,5.1701,5.1701,6252,5.46,5.46,5.1701,5.1701,6252,0.0,1.0
2022-05-03,5.41,5.41,5.3378,5.41,5096,5.41,5.41,5.3378,5.41,5096,0.0,1.0
2022-05-04,5.93,5.93,5.4,5.41,13218,5.93,5.93,5.4,5.41,13218,0.0,1.0
2022-05-05,5.42,5.85,5.34,5.8,19504,5.42,5.85,5.34,5.8,19504,0.0,1.0
2022-05-06,5.3,5.35,5.07,5.35,32455,5.3,5.35,5.07,5.35,32455,0.0,1.0
2022-05-09,4.77,5.16,4.65,5.07,53169,4.77,5.16,4.65,5.07,53169,0.0,1.0
2022-05-10,4.91,4.92,4.67,4.92,16023,4.91,4.92,4.67,4.92,16023,0.0,1.0
2022-05-11,4.43,5.05,4.3853,5.03,73387,4.43,5.05,4.3853,5.03,73387,0.0,1.0
2022-05-12,4.44,4.66,4.06,4.22,18407,4.44,4.66,4.06,4.22,18407,0.0,1.0
2022-05-13,4.98,4.98,4.49,4.7,21709,4.98,4.98,4.49,4.7,21709,0.0,1.0
2022-05-16,4.79,4.89,4.75,4.89,4215,4.79,4.89,4.75,4.89,4215,0.0,1.0
2022-05-17,5.07,5.08,4.79,4.89,20684,5.07,5.08,4.79,4.89,20684,0.0,1.0
2022-05-18,4.95,5.15,4.87,4.9399,16540,4.95,5.15,4.87,4.9399,16540,0.0,1.0
2022-05-19,5.42,5.4471,4.91,5.0,29694,5.42,5.4471,4.91,5.0,29694,0.0,1.0
2022-05-20,5.11,5.5,5.02,5.5,8881,5.11,5.5,5.02,5.5,8881,0.0,1.0
2022-05-23,5.31,5.41,5.1146,5.41,16316,5.31,5.41,5.1146,5.41,16316,0.0,1.0
2022-05-24,4.86,5.11,4.8,5.11,12745,4.86,5.11,4.8,5.11,12745,0.0,1.0
2022-05-25,4.89,4.89,4.69,4.75,8967,4.89,4.89,4.69,4.75,8967,0.0,1.0
2022-05-26,5.15,5.1562,4.76,4.76,7203,5.15,5.1562,4.76,4.76,7203,0.0,1.0
2022-05-27,5.24,5.28,5.17,5.1939,10111,5.24,5.28,5.17,5.1939,10111,0.0,1.0
2022-05-31,5.3,5.33,5.1,5.23,18162,5.3,5.33,5.1,5.23,18162,0.0,1.0
2022-06-01,5.4,5.4,5.09,5.11,10354,5.4,5.4,5.09,5.11,10354,0.0,1.0
2022-06-02,5.705,5.85,5.45,5.45,17487,5.705,5.85,5.45,5.45,17487,0.0,1.0
2022-06-03,5.5,5.6699,5.42,5.6699,3799,5.5,5.6699,5.42,5.6699,3799,0.0,1.0
2022-06-06,5.46,5.64,5.4201,5.58,13693,5.46,5.64,5.4201,5.58,13693,0.0,1.0
2022-06-07,5.68,5.82,5.41,5.5,12160,5.68,5.82,5.41,5.5,12160,0.0,1.0
2022-06-08,5.84,5.9716,2.3,2.33,5325,5.84,5.9716,2.3,2.33,5325,0.0,1.0
2022-06-09,5.9,6.0,5.8,5.8088,9625,5.9,6.0,5.8,5.8088,9625,0.0,1.0
2022-06-10,5.41,5.91,5.4077,5.91,5343,5.41,5.91,5.4077,5.91,5343,0.0,1.0
2022-06-13,5.0,5.355,5.0,5.355,13716,5.0,5.355,5.0,5.355,13716,0.0,1.0
2022-06-14,4.93,5.13,4.93,5.1,15059,4.93,5.13,4.93,5.1,15059,0.0,1.0
2022-06-15,5.05,5.38,4.86,5.03,13600,5.05,5.38,4.86,5.03,13600,0.0,1.0
2022-06-16,4.77,4.95,4.69,4.95,5394,4.77,4.95,4.69,4.95,5394,0.0,1.0
2022-06-17,5.06,5.16,4.95,4.95,5257,5.06,5.16,4.95,4.95,5257,0.0,1.0
2022-06-21,5.38,5.45,5.26,5.38,16462,5.38,5.45,5.26,5.38,16462,0.0,1.0
2022-06-22,5.29,5.3302,5.277,5.277,3617,5.29,5.3302,5.277,5.277,3617,0.0,1.0
2022-06-23,5.21,5.4136,5.21,5.35,1160,5.21,5.4136,5.21,5.35,1160,0.0,1.0
2022-06-24,5.3853,5.62,5.3853,5.48,3263,5.3853,5.62,5.3853,5.48,3263,0.0,1.0
2022-06-27,5.25,5.38,5.2,5.32,5946,5.25,5.38,5.2,5.32,5946,0.0,1.0
2022-06-28,4.81,5.21,4.81,5.21,5595,4.81,5.21,4.81,5.21,5595,0.0,1.0
2022-06-29,4.73,4.84,4.66,4.785,3875,4.73,4.84,4.66,4.785,3875,0.0,1.0
2022-06-30,4.59,4.783,4.59,4.783,7316,4.59,4.783,4.59,4.783,7316,0.0,1.0
2022-07-01,4.5146,4.7,4.5146,4.7,9587,4.5146,4.7,4.5146,4.7,9587,0.0,1.0
2022-07-05,4.5699,4.58,4.49,4.56,1867,4.5699,4.58,4.49,4.56,1867,0.0,1.0
2022-07-06,4.5399,4.5774,4.4527,4.5774,1466,4.5399,4.5774,4.4527,4.5774,1466,0.0,1.0
2022-07-07,4.8,4.86,4.715,4.715,2452,4.8,4.86,4.715,4.715,2452,0.0,1.0
2022-07-08,4.81,4.81,4.8,4.8,1449,4.81,4.81,4.8,4.8,1449,0.0,1.0
2022-07-11,4.63,4.83,4.595,4.78,8494,4.63,4.83,4.595,4.78,8494,0.0,1.0
2022-07-12,4.55,4.64,4.45,4.6,5678,4.55,4.64,4.45,4.6,5678,0.0,1.0
2022-07-13,4.81,4.81,4.43,4.45,5715,4.81,4.81,4.43,4.45,5715,0.0,1.0
2022-07-14,4.47,4.5758,4.47,4.5758,4710,4.47,4.5758,4.47,4.5758,4710,0.0,1.0
2022-07-15,4.34,4.43,4.3,4.43,5432,4.34,4.43,4.3,4.43,5432,0.0,1.0
2022-07-18,4.55,4.55,4.53,4.53,1744,4.55,4.55,4.53,4.53,1744,0.0,1.0
2022-07-19,4.88,4.88,4.7601,4.79,2412,4.88,4.88,4.7601,4.79,2412,0.0,1.0
2022-07-20,5.13,5.21,4.94,4.94,1856,5.13,5.21,4.94,4.94,1856,0.0,1.0
2022-07-21,5.06,5.09,5.045,5.045,4605,5.06,5.09,5.045,5.045,4605,0.0,1.0
2022-07-22,4.98,5.0599,4.98,5.0599,1276,4.98,5.0599,4.98,5.0599,1276,0.0,1.0
2022-07-25,5.015,5.015,4.9704,4.98,3198,5.015,5.015,4.9704,4.98,3198,0.0,1.0
2022-07-26,5.0,5.0,5.0,5.0,1289,5.0,5.0,5.0,5.0,1289,0.0,1.0
2022-07-27,5.4,5.5,5.12,5.12,12918,5.4,5.5,5.12,5.12,12918,0.0,1.0
2022-07-28,5.81,5.83,5.3748,5.4,36272,5.81,5.83,5.3748,5.4,36272,0.0,1.0
2022-07-29,5.7,5.85,5.7,5.785,15090,5.7,5.85,5.7,5.785,15090,0.0,1.0
2022-08-01,5.76,5.76,5.7,5.74,14521,5.76,5.76,5.7,5.74,14521,0.0,1.0
2022-08-02,5.7601,5.92,5.76,5.76,22381,5.7601,5.92,5.76,5.76,22381,0.0,1.0
2022-08-03,6.15,6.22,5.89,5.915,27141,6.15,6.22,5.89,5.915,27141,0.0,1.0
2022-08-04,6.42,6.42,6.1,6.25,19214,6.42,6.42,6.1,6.25,19214,0.0,1.0
2022-08-05,6.72,6.75,6.35,6.35,24723,6.72,6.75,6.35,6.35,24723,0.0,1.0
2022-08-08,6.65,6.93,6.585,6.9,17309,6.65,6.93,6.585,6.9,17309,0.0,1.0
2022-08-09,6.448,7.08,6.09,7.08,20762,6.448,7.08,6.09,7.08,20762,0.0,1.0
2022-08-10,6.0,6.21,5.91,6.21,9184,6.0,6.21,5.91,6.21,9184,0.0,1.0
2022-08-11,5.97,6.45,5.9,6.45,7486,5.97,6.45,5.9,6.45,7486,0.0,1.0
2022-08-12,5.95,6.0324,5.94,5.98,16436,5.95,6.0324,5.94,5.98,16436,0.0,1.0
2022-08-15,5.8925,5.99,5.855,5.921,14364,5.8925,5.99,5.855,5.921,14364,0.0,1.0
2022-08-16,5.6,5.8607,5.6,5.81,9628,5.6,5.8607,5.6,5.81,9628,0.0,1.0
2022-08-17,5.24,5.46,5.18,5.46,6508,5.24,5.46,5.18,5.46,6508,0.0,1.0
2022-08-18,5.174,5.26,5.1394,5.25,3135,5.174,5.26,5.1394,5.25,3135,0.0,1.0
2022-08-19,4.95,5.25,4.9,5.25,31057,4.95,5.25,4.9,5.25,31057,0.0,1.0
2022-08-22,4.684,4.975,4.66,4.95,25783,4.684,4.975,4.66,4.95,25783,0.0,1.0
2022-08-23,4.95,5.0,4.815,4.85,8643,4.95,5.0,4.815,4.85,8643,0.0,1.0
2022-08-24,5.0019,5.0019,4.99,4.99,2446,5.0019,5.0019,4.99,4.99,2446,0.0,1.0
2022-08-25,4.9343,4.995,4.92,4.97,5825,4.9343,4.995,4.92,4.97,5825,0.0,1.0
2022-08-26,4.85,4.95,4.75,4.95,7180,4.85,4.95,4.75,4.95,7180,0.0,1.0
2022-08-29,4.76,4.82,4.76,4.79,14992,4.76,4.82,4.76,4.79,14992,0.0,1.0
2022-08-30,4.66,4.87,4.65,4.87,6224,4.66,4.87,4.65,4.87,6224,0.0,1.0
2022-08-31,4.57,4.742,4.57,4.742,19928,4.57,4.742,4.57,4.742,19928,0.0,1.0
2022-09-01,4.483,4.62,4.39,4.61,15326,4.483,4.62,4.39,4.61,15326,0.0,1.0
2022-09-02,4.4581,4.5699,4.435,4.54,2866,4.4581,4.5699,4.435,4.54,2866,0.0,1.0
2022-09-06,4.4804,4.5804,4.4,4.41,4355,4.4804,4.5804,4.4,4.41,4355,0.0,1.0
2022-09-07,4.51,4.62,4.48,4.5076,14826,4.51,4.62,4.48,4.5076,14826,0.0,1.0
2022-09-08,4.44,4.5538,4.4,4.46,7196,4.44,4.5538,4.4,4.46,7196,0.0,1.0
2022-09-09,4.86,4.86,4.5,4.66,5892,4.86,4.86,4.5,4.66,5892,0.0,1.0
2022-09-12,4.8057,4.99,4.8057,4.84,5236,4.8057,4.99,4.8057,4.84,5236,0.0,1.0
2022-09-13,4.58,4.63,4.55,4.61,6303,4.58,4.63,4.55,4.61,6303,0.0,1.0
2022-09-14,4.4257,4.62,4.4181,4.62,13672,4.4257,4.62,4.4181,4.62,13672,0.0,1.0
2022-09-15,4.3799,4.4351,4.31,4.31,4601,4.3799,4.4351,4.31,4.31,4601,0.0,1.0
2022-09-16,4.24,4.37,4.23,4.37,5813,4.24,4.37,4.23,4.37,5813,0.0,1.0
2022-09-19,4.21,4.28,4.21,4.21,2757,4.21,4.28,4.21,4.21,2757,0.0,1.0
2022-09-20,4.4943,4.4943,4.15,4.1673,3264,4.4943,4.4943,4.15,4.1673,3264,0.0,1.0
2022-09-21,4.53,5.0,4.53,4.8,23206,4.53,5.0,4.53,4.8,23206,0.0,1.0
2022-09-22,4.61,4.7107,4.52,4.7107,3792,4.61,4.7107,4.52,4.7107,3792,0.0,1.0
2022-09-23,4.56,4.56,4.33,4.43,7347,4.56,4.56,4.33,4.43,7347,0.0,1.0
2022-09-26,4.22,4.4875,4.12,4.4875,7247,4.22,4.4875,4.12,4.4875,7247,0.0,1.0
2022-09-27,4.15,4.34,4.15,4.3373,4816,4.15,4.34,4.15,4.3373,4816,0.0,1.0
2022-09-28,4.15,4.2299,4.07,4.19,7633,4.15,4.2299,4.07,4.19,7633,0.0,1.0
2022-09-29,4.05,4.25,4.04,4.12,8176,4.05,4.25,4.04,4.12,8176,0.0,1.0
2022-09-30,4.06,4.09,3.99,3.99,5530,4.06,4.09,3.99,3.99,5530,0.0,1.0
2022-10-03,4.02,4.12,4.0,4.05,13455,4.02,4.12,4.0,4.05,13455,0.0,1.0
2022-10-04,4.105,4.16,4.0722,4.1,9647,4.105,4.16,4.0722,4.1,9647,0.0,1.0
2022-10-05,3.99,4.25,3.9775,4.23,1986,3.99,4.25,3.9775,4.23,1986,0.0,1.0
2022-10-06,3.97,4.0,3.93,3.95,3662,3.97,4.0,3.93,3.95,3662,0.0,1.0
2022-10-07,3.99,4.0,3.91,3.91,2213,3.99,4.0,3.91,3.91,2213,0.0,1.0
2022-10-10,4.22,4.22,3.87,3.88,3674,4.22,4.22,3.87,3.88,3674,0.0,1.0
2022-10-11,3.86,4.05,3.86,4.05,5140,3.86,4.05,3.86,4.05,5140,0.0,1.0
2022-10-12,3.8,3.87,3.8,3.87,2913,3.8,3.87,3.8,3.87,2913,0.0,1.0
2022-10-13,3.92,3.92,3.82,3.885,3553,3.92,3.92,3.82,3.885,3553,0.0,1.0
2022-10-14,3.74,3.82,3.72,3.7754,5289,3.74,3.82,3.72,3.7754,5289,0.0,1.0
2022-10-17,3.85,3.85,3.85,3.85,570,3.85,3.85,3.85,3.85,570,0.0,1.0
2022-10-18,3.7387,3.83,3.7387,3.8,2640,3.7387,3.83,3.7387,3.8,2640,0.0,1.0
2022-10-19,3.7,3.9,3.7,3.82,3898,3.7,3.9,3.7,3.82,3898,0.0,1.0
2022-10-20,3.55,3.6893,3.5201,3.66,7152,3.55,3.6893,3.5201,3.66,7152,0.0,1.0
2022-10-21,3.2,3.53,3.11,3.44,30400,3.2,3.53,3.11,3.44,30400,0.0,1.0
2022-10-24,3.2,3.66,3.17,3.37,11114,3.2,3.66,3.17,3.37,11114,0.0,1.0
2022-10-25,3.42,3.42,3.285,3.3,2735,3.42,3.42,3.285,3.3,2735,0.0,1.0
2022-10-26,3.69,3.8497,3.45,3.45,11365,3.69,3.8497,3.45,3.45,11365,0.0,1.0
2022-10-27,3.61,3.9276,3.61,3.8,9462,3.61,3.9276,3.61,3.8,9462,0.0,1.0
2022-10-28,3.7333,3.81,3.68,3.8,10843,3.7333,3.81,3.68,3.8,10843,0.0,1.0
2022-10-31,3.8,3.83,3.75,3.75,6046,3.8,3.83,3.75,3.75,6046,0.0,1.0
2022-11-01,3.9,4.01,3.79,3.89,10004,3.9,4.01,3.79,3.89,10004,0.0,1.0
2022-11-02,3.7427,3.91,3.72,3.91,20907,3.7427,3.91,3.72,3.91,20907,0.0,1.0
2022-11-03,3.66,3.66,3.607,3.607,2174,3.66,3.66,3.607,3.607,2174,0.0,1.0
2022-11-04,3.56,3.56,3.5,3.518,1233,3.56,3.56,3.5,3.518,1233,0.0,1.0
2022-11-07,3.64,3.69,3.6231,3.69,7917,3.64,3.69,3.6231,3.69,7917,0.0,1.0
2022-11-08,3.625,3.85,3.59,3.8,13340,3.625,3.85,3.59,3.8,13340,0.0,1.0
2022-11-09,3.75,3.96,3.75,3.8,21304,3.75,3.96,3.75,3.8,21304,0.0,1.0
2022-11-10,3.48,3.74,3.47,3.67,21143,3.48,3.74,3.47,3.67,21143,0.0,1.0
2022-11-11,3.38,3.55,3.23,3.53,26727,3.38,3.55,3.23,3.53,26727,0.0,1.0
2022-11-14,3.3185,3.45,3.15,3.45,18035,3.3185,3.45,3.15,3.45,18035,0.0,1.0
2022-11-15,3.12,3.22,3.0,3.21,10301,3.12,3.22,3.0,3.21,10301,0.0,1.0
2022-11-16,3.12,3.15,3.055,3.0974,12972,3.12,3.15,3.055,3.0974,12972,0.0,1.0
2022-11-17,3.105,3.105,3.01,3.01,5823,3.105,3.105,3.01,3.01,5823,0.0,1.0
2022-11-18,3.02,3.08,3.0,3.08,2312,3.02,3.08,3.0,3.08,2312,0.0,1.0
2022-11-21,3.03,3.04,3.02,3.02,29481,3.03,3.04,3.02,3.02,29481,0.0,1.0
2022-11-22,3.1,3.275,3.02,3.1,42049,3.1,3.275,3.02,3.1,42049,0.0,1.0
2022-11-23,3.06,3.2,3.02,3.03,21935,3.06,3.2,3.02,3.03,21935,0.0,1.0
2022-11-25,3.15,3.21,3.07,3.21,1577,3.15,3.21,3.07,3.21,1577,0.0,1.0
2022-11-28,2.9879,3.05,2.9701,3.05,3610,2.9879,3.05,2.9701,3.05,3610,0.0,1.0
2022-11-29,2.9,3.12,2.8932,3.12,20539,2.9,3.12,2.8932,3.12,20539,0.0,1.0
2022-11-30,3.25,3.28,2.92,2.98,12302,3.25,3.28,2.92,2.98,12302,0.0,1.0
2022-12-01,3.74,3.82,3.28,3.28,26218,3.74,3.82,3.28,3.28,26218,0.0,1.0
2022-12-02,3.85,3.94,3.69,3.74,14510,3.85,3.94,3.69,3.74,14510,0.0,1.0
2022-12-05,4.034,4.1353,4.0,4.11,10374,4.034,4.1353,4.0,4.11,10374,0.0,1.0
2022-12-06,3.9,4.15,3.88,4.0,69209,3.9,4.15,3.88,4.0,69209,0.0,1.0
2022-12-07,4.1239,4.15,3.9,3.9,13401,4.1239,4.15,3.9,3.9,13401,0.0,1.0
2022-12-08,4.035,4.13,4.0,4.13,17288,4.035,4.13,4.0,4.13,17288,0.0,1.0
2022-12-09,4.05,4.1199,3.99,4.05,21558,4.05,4.1199,3.99,4.05,21558,0.0,1.0
2022-12-12,4.08,4.15,4.05,4.05,14479,4.08,4.15,4.05,4.05,14479,0.0,1.0
2022-12-13,4.11,4.2,4.106,4.2,14534,4.11,4.2,4.106,4.2,14534,0.0,1.0
2022-12-14,4.105,4.19,4.04,4.06,24523,4.105,4.19,4.04,4.06,24523,0.0,1.0
2022-12-15,4.06,4.09,4.06,4.06,12500,4.06,4.09,4.06,4.06,12500,0.0,1.0
2022-12-16,4.09,4.09,3.991,4.002,8773,4.09,4.09,3.991,4.002,8773,0.0,1.0
2022-12-19,4.14,4.14,4.0,4.05,15971,4.14,4.14,4.0,4.05,15971,0.0,1.0
2022-12-20,4.11,4.16,3.92,4.16,8222,4.11,4.16,3.92,4.16,8222,0.0,1.0
2022-12-21,4.04,4.07,4.0,4.04,15432,4.04,4.07,4.0,4.04,15432,0.0,1.0
2022-12-22,3.84,4.03,3.83,4.0,8230,3.84,4.03,3.83,4.0,8230,0.0,1.0
2022-12-23,3.85,3.85,3.78,3.78,2318,3.85,3.85,3.78,3.78,2318,0.0,1.0
2022-12-27,3.819,3.94,3.7001,3.94,7107,3.819,3.94,3.7001,3.94,7107,0.0,1.0
2022-12-28,3.83,3.89,3.76,3.82,6010,3.83,3.89,3.76,3.82,6010,0.0,1.0
2022-12-29,3.96,3.985,3.67,3.87,27910,3.96,3.985,3.67,3.87,27910,0.0,1.0
2022-12-30,3.85,3.9,3.78,3.9,31307,3.85,3.9,3.78,3.9,31307,0.0,1.0
2023-01-03,3.92,4.0,3.78,3.79,36786,3.92,4.0,3.78,3.79,36786,0.0,1.0
2023-01-04,4.0799,4.17,4.02,4.02,2351,4.0799,4.17,4.02,4.02,2351,0.0,1.0
2023-01-05,4.1,4.2099,4.06,4.06,3429,4.1,4.2099,4.06,4.06,3429,0.0,1.0
2023-01-06,4.13,4.24,4.09,4.1,9429,4.13,4.24,4.09,4.1,9429,0.0,1.0
2023-01-09,4.16,4.1984,4.156,4.195,1551,4.16,4.1984,4.156,4.195,1551,0.0,1.0
2023-01-10,4.12,4.28,4.11,4.24,41314,4.12,4.28,4.11,4.24,41314,0.0,1.0
2023-01-11,4.12,4.17,4.1199,4.1199,4494,4.12,4.17,4.1199,4.1199,4494,0.0,1.0
2023-01-12,3.99,4.16,3.96,4.16,8614,3.99,4.16,3.96,4.16,8614,0.0,1.0
2023-01-13,4.035,4.09,4.0115,4.04,3492,4.035,4.09,4.0115,4.04,3492,0.0,1.0
2023-01-17,4.36,4.64,4.15,4.15,20011,4.36,4.64,4.15,4.15,20011,0.0,1.0
2023-01-18,4.4,4.4,4.18,4.33,5310,4.4,4.4,4.18,4.33,5310,0.0,1.0
2023-01-19,4.31,4.4,4.26,4.4,2765,4.31,4.4,4.26,4.4,2765,0.0,1.0
2023-01-20,4.31,4.37,4.19,4.31,4665,4.31,4.37,4.19,4.31,4665,0.0,1.0
2023-01-23,4.27,4.3,4.1354,4.15,3167,4.27,4.3,4.1354,4.15,3167,0.0,1.0
2023-01-24,4.17,4.42,4.17,4.31,7997,4.17,4.42,4.17,4.31,7997,0.0,1.0
2023-01-25,3.88,4.17,3.86,4.17,13530,3.88,4.17,3.86,4.17,13530,0.0,1.0
2023-01-26,3.9498,4.07,3.805,4.07,29551,3.9498,4.07,3.805,4.07,29551,0.0,1.0
2023-01-27,3.75,4.0208,3.75,4.0208,7802,3.75,4.0208,3.75,4.0208,7802,0.0,1.0
2023-01-30,3.7,3.82,3.65,3.75,10325,3.7,3.82,3.65,3.75,10325,0.0,1.0
2023-01-31,3.64,3.7,3.568,3.568,11788,3.64,3.7,3.568,3.568,11788,0.0,1.0
2023-02-01,3.835,4.02,3.61,3.72,11630,3.835,4.02,3.61,3.72,11630,0.0,1.0
2023-02-02,3.79,4.023,3.67,3.67,16918,3.79,4.023,3.67,3.67,16918,0.0,1.0
2023-02-03,3.99,4.08,3.79,3.79,6636,3.99,4.08,3.79,3.79,6636,0.0,1.0
2023-02-06,3.937,4.06,3.925,4.06,12633,3.937,4.06,3.925,4.06,12633,0.0,1.0
2023-02-07,4.0321,4.0337,3.9,3.93,2975,4.0321,4.0337,3.9,3.93,2975,0.0,1.0
2023-02-08,3.9145,3.95,3.76,3.95,9462,3.9145,3.95,3.76,3.95,9462,0.0,1.0
2023-02-09,3.82,3.8347,3.82,3.83,1906,3.82,3.8347,3.82,3.83,1906,0.0,1.0
2023-02-10,3.805,3.82,3.76,3.82,3934,3.805,3.82,3.76,3.82,3934,0.0,1.0
2023-02-13,3.92,3.9505,3.79,3.9,7721,3.92,3.9505,3.79,3.9,7721,0.0,1.0
2023-02-14,3.9,3.95,3.78,3.79,2809,3.9,3.95,3.78,3.79,2809,0.0,1.0
2023-02-15,3.91,3.94,3.84,3.84,5041,3.91,3.94,3.84,3.84,5041,0.0,1.0
2023-02-16,4.19,4.2,3.96,3.99,10440,4.19,4.2,3.96,3.99,10440,0.0,1.0
2023-02-17,4.23,4.33,4.147,4.22,9695,4.23,4.33,4.147,4.22,9695,0.0,1.0
2023-02-21,4.0677,4.27,4.0106,4.27,2786,4.0677,4.27,4.0106,4.27,2786,0.0,1.0
2023-02-22,4.06,4.07,4.06,4.07,1878,4.06,4.07,4.06,4.07,1878,0.0,1.0
2023-02-23,3.89,3.9466,3.85,3.94,4295,3.89,3.9466,3.85,3.94,4295,0.0,1.0
2023-02-24,3.95,4.04,3.8,3.8,2845,3.95,4.04,3.8,3.8,2845,0.0,1.0
2023-02-27,4.13,4.2515,3.9801,3.9801,7647,4.13,4.2515,3.9801,3.9801,7647,0.0,1.0
2023-02-28,3.94,4.15,3.94,4.15,4443,3.94,4.15,3.94,4.15,4443,0.0,1.0
2023-03-01,3.99,4.1226,3.95,4.0223,7053,3.99,4.1226,3.95,4.0223,7053,0.0,1.0
2023-03-02,3.99,4.05,3.9494,4.03,3720,3.99,4.05,3.9494,4.03,3720,0.0,1.0
2023-03-03,3.9,3.95,3.8344,3.91,2663,3.9,3.95,3.8344,3.91,2663,0.0,1.0
2023-03-06,3.96,3.96,3.7999,3.88,7332,3.96,3.96,3.7999,3.88,7332,0.0,1.0
2023-03-07,3.9,3.9,3.8,3.81,1023,3.9,3.9,3.8,3.81,1023,0.0,1.0
2023-03-08,3.78,3.8827,3.78,3.8797,2166,3.78,3.8827,3.78,3.8797,2166,0.0,1.0
2023-03-09,3.82,3.87,3.82,3.8231,932,3.82,3.87,3.82,3.8231,932,0.0,1.0
2023-03-10,3.78,3.8,3.65,3.7997,11662,3.78,3.8,3.65,3.7997,11662,0.0,1.0
2023-03-13,3.75,3.84,3.57,3.71,17274,3.75,3.84,3.57,3.71,17274,0.0,1.0
2023-03-14,3.8,3.84,3.7778,3.7778,2716,3.8,3.84,3.7778,3.7778,2716,0.0,1.0
2023-03-15,3.62,3.75,3.6,3.71,12835,3.62,3.75,3.6,3.71,12835,0.0,1.0
2023-03-16,3.6592,3.735,3.55,3.55,3417,3.6592,3.735,3.55,3.55,3417,0.0,1.0
2023-03-17,3.52,3.64,3.52,3.64,2590,3.52,3.64,3.52,3.64,2590,0.0,1.0
2023-03-20,3.47,3.57,3.45,3.57,5598,3.47,3.57,3.45,3.57,5598,0.0,1.0
2023-03-21,3.74,3.9611,3.5,3.5,9264,3.74,3.9611,3.5,3.5,9264,0.0,1.0
2023-03-22,3.8692,3.87,3.55,3.72,4488,3.8692,3.87,3.55,3.72,4488,0.0,1.0
2023-03-23,3.8424,3.8424,3.8424,3.8424,1045,3.8424,3.8424,3.8424,3.8424,1045,0.0,1.0
2023-03-24,3.66,3.74,3.66,3.6901,6491,3.66,3.74,3.66,3.6901,6491,0.0,1.0
2023-03-27,3.6,3.73,3.5521,3.67,5556,3.6,3.73,3.5521,3.67,5556,0.0,1.0
2023-03-28,3.56,3.65,3.56,3.65,5134,3.56,3.65,3.56,3.65,5134,0.0,1.0
2023-03-29,3.45,3.5,3.4,3.41,10236,3.45,3.5,3.4,3.41,10236,0.0,1.0
2023-03-30,3.58,3.5831,3.46,3.5,6336,3.58,3.5831,3.46,3.5,6336,0.0,1.0
2023-03-31,3.56,3.62,3.51,3.52,8980,3.56,3.62,3.51,3.52,8980,0.0,1.0
2023-04-03,3.43,3.56,3.43,3.51,6101,3.43,3.56,3.43,3.51,6101,0.0,1.0
2023-04-04,3.4443,3.6299,3.4443,3.59,5487,3.4443,3.6299,3.4443,3.59,5487,0.0,1.0
2023-04-05,3.42,3.46,3.4,3.46,11763,3.42,3.46,3.4,3.46,11763,0.0,1.0
2023-04-06,3.45,3.45,3.37,3.37,1263,3.45,3.45,3.37,3.37,1263,0.0,1.0
2023-04-10,3.39,3.59,3.345,3.4,15992,3.39,3.59,3.345,3.4,15992,0.0,1.0
2023-04-11,3.5,3.5,3.38,3.38,15492,3.5,3.5,3.38,3.38,15492,0.0,1.0
2023-04-12,3.7,3.75,3.39,3.39,9578,3.7,3.75,3.39,3.39,9578,0.0,1.0
2023-04-13,3.61,3.68,3.61,3.68,2461,3.61,3.68,3.61,3.68,2461,0.0,1.0
2023-04-14,3.57,3.67,3.542,3.67,17072,3.57,3.67,3.542,3.67,17072,0.0,1.0
2023-04-17,3.52,3.83,3.3576,3.66,9413,3.52,3.83,3.3576,3.66,9413,0.0,1.0
2023-04-18,3.45,3.49,3.3797,3.49,11053,3.45,3.49,3.3797,3.49,11053,0.0,1.0
2023-04-19,3.365,3.45,3.3,3.35,18161,3.365,3.45,3.3,3.35,18161,0.0,1.0
2023-04-20,3.38,3.48,3.35,3.45,9389,3.38,3.48,3.35,3.45,9389,0.0,1.0
2023-04-21,3.44,3.44,3.37,3.39,4192,3.44,3.44,3.37,3.39,4192,0.0,1.0
2023-04-24,3.34,3.39,3.34,3.39,2747,3.34,3.39,3.34,3.39,2747,0.0,1.0
2023-04-25,3.31,3.42,3.31,3.33,5602,3.31,3.42,3.31,3.33,5602,0.0,1.0
2023-04-26,3.27,3.37,3.27,3.33,7379,3.27,3.37,3.27,3.33,7379,0.0,1.0
2023-04-27,3.34,3.38,3.27,3.28,6205,3.34,3.38,3.27,3.28,6205,0.0,1.0
2023-04-28,3.3223,3.42,3.23,3.23,5378,3.3223,3.42,3.23,3.23,5378,0.0,1.0
2023-05-01,3.28,3.35,3.2756,3.32,9690,3.28,3.35,3.2756,3.32,9690,0.0,1.0
2023-05-02,3.28,3.36,3.28,3.35,2801,3.28,3.36,3.28,3.35,2801,0.0,1.0
2023-05-03,3.3201,3.37,3.27,3.27,3809,3.3201,3.37,3.27,3.27,3809,0.0,1.0
2023-05-04,3.285,3.285,3.2603,3.271,1222,3.285,3.285,3.2603,3.271,1222,0.0,1.0
2023-05-05,3.56,3.63,3.43,3.43,27645,3.56,3.63,3.43,3.43,27645,0.0,1.0
2023-05-08,3.74,3.75,3.61,3.61,2415,3.74,3.75,3.61,3.61,2415,0.0,1.0
2023-05-09,3.65,3.705,3.65,3.68,2456,3.65,3.705,3.65,3.68,2456,0.0,1.0
2023-05-10,3.55,3.77,3.55,3.7363,11915,3.55,3.77,3.55,3.7363,11915,0.0,1.0
2023-05-11,3.32,3.51,3.3,3.51,14252,3.32,3.51,3.3,3.51,14252,0.0,1.0
2023-05-12,3.19,3.33,3.13,3.33,37350,3.19,3.33,3.13,3.33,37350,0.0,1.0
2023-05-15,3.35,3.44,3.19,3.25,19890,3.35,3.44,3.19,3.25,19890,0.0,1.0
2023-05-16,3.425,3.45,3.34,3.37,6285,3.425,3.45,3.34,3.37,6285,0.0,1.0
2023-05-17,3.38,3.41,3.34,3.41,12326,3.38,3.41,3.34,3.41,12326,0.0,1.0
2023-05-18,3.39,3.4,3.35,3.36,8399,3.39,3.4,3.35,3.36,8399,0.0,1.0
2023-05-19,3.39,3.5089,3.35,3.35,4443,3.39,3.5089,3.35,3.35,4443,0.0,1.0
2023-05-22,3.46,3.4899,3.34,3.44,1673,3.46,3.4899,3.34,3.44,1673,0.0,1.0
2023-05-23,3.34,3.435,3.34,3.435,1281,3.34,3.435,3.34,3.435,1281,0.0,1.0
2023-05-24,3.295,3.49,3.285,3.49,7228,3.295,3.49,3.285,3.49,7228,0.0,1.0
2023-05-25,3.28,3.42,3.2681,3.28,7742,3.28,3.42,3.2681,3.28,7742,0.0,1.0
2023-05-26,3.35,3.37,3.3015,3.37,835,3.35,3.37,3.3015,3.37,835,0.0,1.0
2023-05-30,3.275,3.285,3.19,3.19,3239,3.275,3.285,3.19,3.19,3239,0.0,1.0
2023-05-31,3.39,3.39,3.27,3.27,2726,3.39,3.39,3.27,3.27,2726,0.0,1.0
2023-06-01,3.32,3.3402,3.31,3.32,3279,3.32,3.3402,3.31,3.32,3279,0.0,1.0
2023-06-02,3.3,3.45,3.29,3.32,19871,3.3,3.45,3.29,3.32,19871,0.0,1.0
2023-06-05,3.23,3.2862,3.2007,3.27,6692,3.23,3.2862,3.2007,3.27,6692,0.0,1.0
2023-06-06,3.1235,3.2,2.92,3.2,60187,3.1235,3.2,2.92,3.2,60187,0.0,1.0
2023-06-07,3.11,3.155,3.04,3.12,20605,3.11,3.155,3.04,3.12,20605,0.0,1.0
2023-06-08,3.0301,3.0848,2.93,3.07,9963,3.0301,3.0848,2.93,3.07,9963,0.0,1.0
2023-06-09,3.01,3.075,2.95,3.0,31206,3.01,3.075,2.95,3.0,31206,0.0,1.0
2023-06-12,3.01,3.067,3.0,3.01,16936,3.01,3.067,3.0,3.01,16936,0.0,1.0
2023-06-13,3.17,3.17,3.0,3.05,13310,3.17,3.17,3.0,3.05,13310,0.0,1.0
2023-06-14,3.17,3.2,3.01,3.18,30541,3.17,3.2,3.01,3.18,30541,0.0,1.0
2023-06-15,3.18,3.19,3.01,3.12,73053,3.18,3.19,3.01,3.12,73053,0.0,1.0
2023-06-16,3.3,3.3,3.1657,3.17,9322,3.3,3.3,3.1657,3.17,9322,0.0,1.0
2023-06-20,3.15,3.17,3.05,3.15,17726,3.15,3.17,3.05,3.15,17726,0.0,1.0
2023-06-21,3.155,3.19,3.1,3.1,639,3.155,3.19,3.1,3.1,639,0.0,1.0
2023-06-22,3.09,3.17,3.09,3.09,14925,3.09,3.17,3.09,3.09,14925,0.0,1.0
2023-06-23,3.1,3.18,3.07,3.08,12824,3.1,3.18,3.07,3.08,12824,0.0,1.0
2023-06-26,3.1,3.109,3.02,3.07,23926,3.1,3.109,3.02,3.07,23926,0.0,1.0
2023-06-27,3.1,3.13,3.0212,3.06,12375,3.1,3.13,3.0212,3.06,12375,0.0,1.0
2023-06-28,3.09,3.14,3.02,3.0999,10430,3.09,3.14,3.02,3.0999,10430,0.0,1.0
2023-06-29,3.15,3.18,3.06,3.06,19172,3.15,3.18,3.06,3.06,19172,0.0,1.0
2023-06-30,3.07,3.19,3.07,3.19,5718,3.07,3.19,3.07,3.19,5718,0.0,1.0
2023-07-03,3.0726,3.175,3.0201,3.13,3731,3.0726,3.175,3.0201,3.13,3731,0.0,1.0
2023-07-05,3.389,3.59,3.19,3.19,46738,3.389,3.59,3.19,3.19,46738,0.0,1.0
2023-07-06,3.495,3.7,3.34,3.34,57906,3.495,3.7,3.34,3.34,57906,0.0,1.0
2023-07-07,3.53,3.63,3.46,3.47,23457,3.53,3.63,3.46,3.47,23457,0.0,1.0
2023-07-10,3.59,3.61,3.45,3.45,6046,3.59,3.61,3.45,3.45,6046,0.0,1.0
2023-07-11,3.6,3.69,3.52,3.61,21216,3.6,3.69,3.52,3.61,21216,0.0,1.0
2023-07-12,3.9001,3.98,3.76,3.76,11645,3.9001,3.98,3.76,3.76,11645,0.0,1.0
2023-07-13,3.75,4.045,3.72,3.99,28666,3.75,4.045,3.72,3.99,28666,0.0,1.0
2023-07-14,3.8,3.8399,3.75,3.75,3370,3.8,3.8399,3.75,3.75,3370,0.0,1.0
2023-07-17,3.88,4.1,3.77,4.0,65173,3.88,4.1,3.77,4.0,65173,0.0,1.0
2023-07-18,3.93,4.0508,3.8,3.98,21705,3.93,4.0508,3.8,3.98,21705,0.0,1.0
2023-07-19,3.98,3.9942,3.87,3.87,11735,3.98,3.9942,3.87,3.87,11735,0.0,1.0
2023-07-20,4.25,4.28,4.0166,4.0212,14558,4.25,4.28,4.0166,4.0212,14558,0.0,1.0
2023-07-21,4.5,4.74,4.45,4.68,731013,4.5,4.74,4.45,4.68,731013,0.0,1.0
2023-07-24,4.49,4.6054,4.3,4.51,90635,4.49,4.6054,4.3,4.51,90635,0.0,1.0
2023-07-25,4.67,4.6997,4.4,4.45,38955,4.67,4.6997,4.4,4.45,38955,0.0,1.0
2023-07-26,4.66,4.75,4.39,4.75,33664,4.66,4.75,4.39,4.75,33664,0.0,1.0
2023-07-27,4.9,4.93,4.37,4.7,93114,4.9,4.93,4.37,4.7,93114,0.0,1.0
2023-07-28,5.185,5.25,4.83,4.89,59205,5.185,5.25,4.83,4.89,59205,0.0,1.0
2023-07-31,5.36,5.38,5.05,5.21,57437,5.36,5.38,5.05,5.21,57437,0.0,1.0
2023-08-01,5.13,5.4199,4.975,5.41,49673,5.13,5.4199,4.975,5.41,49673,0.0,1.0
2023-08-02,5.41,5.43,4.91,5.06,33871,5.41,5.43,4.91,5.06,33871,0.0,1.0
2023-08-03,5.31,5.39,5.2,5.389,5725,5.31,5.39,5.2,5.389,5725,0.0,1.0
2023-08-04,5.2,5.389,5.15,5.1801,8574,5.2,5.389,5.15,5.1801,8574,0.0,1.0
2023-08-07,5.33,5.37,5.04,5.14,11699,5.33,5.37,5.04,5.14,11699,0.0,1.0
2023-08-08,5.18,5.36,5.16,5.3,22652,5.18,5.36,5.16,5.3,22652,0.0,1.0
2023-08-09,5.15,5.21,5.0633,5.21,32128,5.15,5.21,5.0633,5.21,32128,0.0,1.0
2023-08-10,5.04,5.2323,4.97,5.18,30714,5.04,5.2323,4.97,5.18,30714,0.0,1.0
2023-08-11,5.49,5.73,5.04,5.04,136534,5.49,5.73,5.04,5.04,136534,0.0,1.0
2023-08-14,5.76,5.8,5.34,5.51,99106,5.76,5.8,5.34,5.51,99106,0.0,1.0
2023-08-15,5.59,5.76,5.46,5.75,57915,5.59,5.76,5.46,5.75,57915,0.0,1.0
2023-08-16,5.64,5.67,5.47,5.55,25424,5.64,5.67,5.47,5.55,25424,0.0,1.0
2023-08-17,5.5544,5.6983,5.4,5.59,42604,5.5544,5.6983,5.4,5.59,42604,0.0,1.0
2023-08-18,5.53,5.5591,5.2858,5.44,35924,5.53,5.5591,5.2858,5.44,35924,0.0,1.0
2023-08-21,5.5,5.56,5.39,5.56,36543,5.5,5.56,5.39,5.56,36543,0.0,1.0
2023-08-22,5.43,5.53,5.315,5.45,23080,5.43,5.53,5.315,5.45,23080,0.0,1.0
2023-08-23,5.53,5.7,5.38,5.4,55641,5.53,5.7,5.38,5.4,55641,0.0,1.0
2023-08-24,5.46,5.65,5.42,5.65,12664,5.46,5.65,5.42,5.65,12664,0.0,1.0
2023-08-25,5.3,5.48,5.18,5.4,44940,5.3,5.48,5.18,5.4,44940,0.0,1.0
2023-08-28,5.28,5.43,5.21,5.25,17351,5.28,5.43,5.21,5.25,17351,0.0,1.0
2023-08-29,5.47,5.63,5.35,5.35,42486,5.47,5.63,5.35,5.35,42486,0.0,1.0
2023-08-30,5.5444,5.62,5.48,5.48,9174,5.5444,5.62,5.48,5.48,9174,0.0,1.0
2023-08-31,5.49,5.62,5.355,5.52,16389,5.49,5.62,5.355,5.52,16389,0.0,1.0
2023-09-01,5.46,5.498,5.3755,5.455,27056,5.46,5.498,5.3755,5.455,27056,0.0,1.0
2023-09-05,5.47,5.51,5.3801,5.47,75802,5.47,5.51,5.3801,5.47,75802,0.0,1.0
2023-09-06,5.26,5.49,5.15,5.49,23112,5.26,5.49,5.15,5.49,23112,0.0,1.0
2023-09-07,5.19,5.23,5.1,5.16,17070,5.19,5.23,5.1,5.16,17070,0.0,1.0
2023-09-08,5.12,5.3,5.115,5.2,20321,5.12,5.3,5.115,5.2,20321,0.0,1.0
2023-09-11,5.12,5.22,4.95,5.11,76884,5.12,5.22,4.95,5.11,76884,0.0,1.0
2023-09-12,4.97,5.0567,4.79,5.0567,33485,4.97,5.0567,4.79,5.0567,33485,0.0,1.0
2023-09-13,4.95,4.97,4.8,4.89,14208,4.95,4.97,4.8,4.89,14208,0.0,1.0
2023-09-14,4.85,4.99,4.8001,4.84,16330,4.85,4.99,4.8001,4.84,16330,0.0,1.0
2023-09-15,4.66,4.9316,4.58,4.9316,56966,4.66,4.9316,4.58,4.9316,56966,0.0,1.0
2023-09-18,4.65,4.83,4.3804,4.58,26290,4.65,4.83,4.3804,4.58,26290,0.0,1.0
2023-09-19,4.59,4.722,4.535,4.72,12227,4.59,4.722,4.535,4.72,12227,0.0,1.0
2023-09-20,4.68,4.8,4.56,4.8,19303,4.68,4.8,4.56,4.8,19303,0.0,1.0
2023-09-21,4.67,4.72,4.4,4.72,17411,4.67,4.72,4.4,4.72,17411,0.0,1.0
2023-09-22,4.44,4.59,4.42,4.54,12632,4.44,4.59,4.42,4.54,12632,0.0,1.0
2023-09-25,4.3,4.53,4.3,4.53,15506,4.3,4.53,4.3,4.53,15506,0.0,1.0
2023-09-26,4.285,4.38,4.26,4.26,24176,4.285,4.38,4.26,4.26,24176,0.0,1.0
2023-09-27,4.91,4.98,4.45,4.47,100529,4.91,4.98,4.45,4.47,100529,0.0,1.0
2023-09-28,4.82,4.91,4.75,4.81,28043,4.82,4.91,4.75,4.81,28043,0.0,1.0
2023-09-29,4.86,5.03,4.72,4.8,32544,4.86,5.03,4.72,4.8,32544,0.0,1.0
2023-10-02,4.72,4.86,4.68,4.71,29541,4.72,4.86,4.68,4.71,29541,0.0,1.0
2023-10-03,4.585,4.675,4.55,4.675,31726,4.585,4.675,4.55,4.675,31726,0.0,1.0
2023-10-04,4.58,4.68,4.53,4.531,33190,4.58,4.68,4.53,4.531,33190,0.0,1.0
2023-10-05,4.48,4.695,4.43,4.65,45419,4.48,4.695,4.43,4.65,45419,0.0,1.0
2023-10-06,4.72,4.72,4.54,4.54,11283,4.72,4.72,4.54,4.54,11283,0.0,1.0
2023-10-09,4.5595,4.9,4.5595,4.6,1553,4.5595,4.9,4.5595,4.6,1553,0.0,1.0
2023-10-10,4.79,4.84,4.73,4.74,10350,4.79,4.84,4.73,4.74,10350,0.0,1.0
2023-10-11,4.74,4.9371,4.7205,4.81,45980,4.74,4.9371,4.7205,4.81,45980,0.0,1.0
2023-10-12,4.57,4.75,4.51,4.75,16907,4.57,4.75,4.51,4.75,16907,0.0,1.0
2023-10-13,4.56,4.59,4.45,4.5,9360,4.56,4.59,4.45,4.5,9360,0.0,1.0
2023-10-16,4.4,4.6,4.36,4.6,12953,4.4,4.6,4.36,4.6,12953,0.0,1.0
2023-10-17,4.52,4.54,4.29,4.29,11622,4.52,4.54,4.29,4.29,11622,0.0,1.0
2023-10-18,4.49,4.51,4.38,4.45,3719,4.49,4.51,4.38,4.45,3719,0.0,1.0
2023-10-19,4.3799,4.45,4.3288,4.3288,6923,4.3799,4.45,4.3288,4.3288,6923,0.0,1.0
2023-10-20,4.5,4.5,4.38,4.38,7500,4.5,4.5,4.38,4.38,7500,0.0,1.0
2023-10-23,4.28,4.44,4.28,4.38,10856,4.28,4.44,4.28,4.38,10856,0.0,1.0
2023-10-24,4.28,4.33,4.21,4.29,10024,4.28,4.33,4.21,4.29,10024,0.0,1.0
2023-10-25,4.27,4.335,4.21,4.21,12971,4.27,4.335,4.21,4.21,12971,0.0,1.0
2023-10-26,4.14,4.28,4.05,4.27,18179,4.14,4.28,4.05,4.27,18179,0.0,1.0
2023-10-27,4.16,4.37,4.13,4.15,7501,4.16,4.37,4.13,4.15,7501,0.0,1.0
2023-10-30,4.18,4.24,4.17,4.2,4780,4.18,4.24,4.17,4.2,4780,0.0,1.0
2023-10-31,4.35,4.4362,4.11,4.111,6514,4.35,4.4362,4.11,4.111,6514,0.0,1.0
2023-11-01,4.3367,4.365,4.3367,4.35,6638,4.3367,4.365,4.3367,4.35,6638,0.0,1.0
2023-11-02,4.4024,4.53,4.33,4.53,27757,4.4024,4.53,4.33,4.53,27757,0.0,1.0
2023-11-03,4.5,4.68,4.295,4.33,19115,4.5,4.68,4.295,4.33,19115,0.0,1.0
2023-11-06,4.53,4.57,4.46,4.51,5301,4.53,4.57,4.46,4.51,5301,0.0,1.0
2023-11-07,4.49,4.55,4.34,4.53,34611,4.49,4.55,4.34,4.53,34611,0.0,1.0
2023-11-08,4.84,4.88,4.52,4.69,69768,4.84,4.88,4.52,4.69,69768,0.0,1.0
2023-11-09,4.78,4.9558,4.56,4.71,94022,4.78,4.9558,4.56,4.71,94022,0.0,1.0
2023-11-10,4.78,4.96,4.7,4.93,84871,4.78,4.96,4.7,4.93,84871,0.0,1.0
2023-11-13,4.72,4.87,4.68,4.86,26102,4.72,4.87,4.68,4.86,26102,0.0,1.0
2023-11-14,4.93,5.08,4.7601,4.85,64722,4.93,5.08,4.7601,4.85,64722,0.0,1.0
2023-11-15,5.09,5.19,4.915,5.0,25259,5.09,5.19,4.915,5.0,25259,0.0,1.0
2023-11-16,4.65,5.14,4.6,4.96,70573,4.65,5.14,4.6,4.96,70573,0.0,1.0
2023-11-17,4.82,4.82,4.691,4.71,6665,4.82,4.82,4.691,4.71,6665,0.0,1.0
2023-11-20,4.59,4.82,4.5,4.82,39949,4.59,4.82,4.5,4.82,39949,0.0,1.0
2023-11-21,4.58,4.6167,4.55,4.61,12829,4.58,4.6167,4.55,4.61,12829,0.0,1.0
2023-11-22,5.65,5.76,4.58,4.72,444935,5.65,5.76,4.58,4.72,444935,0.0,1.0
2023-11-24,5.73,5.8,5.43,5.52,65603,5.73,5.8,5.43,5.52,65603,0.0,1.0
2023-11-27,5.58,5.7,5.4605,5.7,51913,5.58,5.7,5.4605,5.7,51913,0.0,1.0
2023-11-28,5.3,5.55,5.2129,5.55,48533,5.3,5.55,5.2129,5.55,48533,0.0,1.0
2023-11-29,5.11,5.34,5.02,5.3,37077,5.11,5.34,5.02,5.3,37077,0.0,1.0
2023-11-30,5.08,5.175,4.94,5.03,14890,5.08,5.175,4.94,5.03,14890,0.0,1.0
2023-12-01,5.31,5.31,5.02,5.165,29459,5.31,5.31,5.02,5.165,29459,0.0,1.0
2023-12-04,5.27,5.34,5.0975,5.3,35316,5.27,5.34,5.0975,5.3,35316,0.0,1.0
2023-12-05,5.5,5.5,5.1087,5.29,53660,5.5,5.5,5.1087,5.29,53660,0.0,1.0
2023-12-06,5.55,5.85,5.3943,5.482,102304,5.55,5.85,5.3943,5.482,102304,0.0,1.0
2023-12-07,5.49,5.77,5.38,5.73,79290,5.49,5.77,5.38,5.73,79290,0.0,1.0
2023-12-08,5.47,5.6,5.4,5.47,45430,5.47,5.6,5.4,5.47,45430,0.0,1.0
2023-12-11,5.2,5.55,5.15,5.55,37657,5.2,5.55,5.15,5.55,37657,0.0,1.0
2023-12-12,4.95,5.14,4.93,5.11,72266,4.95,5.14,4.93,5.11,72266,0.0,1.0
2023-12-13,4.91,4.98,4.8288,4.96,57791,4.91,4.98,4.8288,4.96,57791,0.0,1.0
2023-12-14,5.16,5.23,4.91,4.91,32404,5.16,5.23,4.91,4.91,32404,0.0,1.0
2023-12-15,5.06,5.225,5.0401,5.14,16424,5.06,5.225,5.0401,5.14,16424,0.0,1.0
2023-12-18,5.06,5.18,5.0356,5.06,22117,5.06,5.18,5.0356,5.06,22117,0.0,1.0
2023-12-19,5.04,5.18,5.04,5.05,14824,5.04,5.18,5.04,5.05,14824,0.0,1.0
2023-12-20,5.03,5.17,5.01,5.01,10462,5.03,5.17,5.01,5.01,10462,0.0,1.0
2023-12-21,5.22,5.25,5.06,5.14,19356,5.22,5.25,5.06,5.14,19356,0.0,1.0
2023-12-22,5.19,5.33,5.16,5.16,11506,5.19,5.33,5.16,5.16,11506,0.0,1.0
2023-12-26,5.26,5.3,5.2204,5.3,5953,5.26,5.3,5.2204,5.3,5953,0.0,1.0
2023-12-27,5.2,5.33,5.1701,5.33,1033,5.2,5.33,5.1701,5.33,1033,0.0,1.0
2023-12-28,5.17,5.3,5.114,5.3,23008,5.17,5.3,5.114,5.3,23008,0.0,1.0
2023-12-29,5.05,5.15,5.05,5.14,9296,5.05,5.15,5.05,5.14,9296,0.0,1.0
2024-01-02,5.18,5.25,5.0,5.02,34912,5.18,5.25,5.0,5.02,34912,0.0,1.0
2024-01-03,5.15,5.27,5.0,5.13,4096,5.15,5.27,5.0,5.13,4096,0.0,1.0
2024-01-04,5.17,5.23,5.095,5.15,6722,5.17,5.23,5.095,5.15,6722,0.0,1.0
2024-01-05,5.07,5.21,5.05,5.14,7219,5.07,5.21,5.05,5.14,7219,0.0,1.0
2024-01-08,5.18,5.195,5.1,5.1,16809,5.18,5.195,5.1,5.1,16809,0.0,1.0
2024-01-09,5.16,5.1944,5.1,5.1,8674,5.16,5.1944,5.1,5.1,8674,0.0,1.0
2024-01-10,5.15,5.23,5.14,5.14,10219,5.15,5.23,5.14,5.14,10219,0.0,1.0
2024-01-11,5.14,5.2,5.06,5.2,4248,5.14,5.2,5.06,5.2,4248,0.0,1.0
2024-01-12,5.09,5.19,5.06,5.14,22821,5.09,5.19,5.06,5.14,22821,0.0,1.0
2024-01-16,4.98,5.08,4.81,5.06,45312,4.98,5.08,4.81,5.06,45312,0.0,1.0
2024-01-17,4.89,5.13,4.8156,5.13,24535,4.89,5.13,4.8156,5.13,24535,0.0,1.0
2024-01-18,4.9,5.01,4.8,4.921,23966,4.9,5.01,4.8,4.921,23966,0.0,1.0
2024-01-19,4.59,4.89,4.43,4.87,55765,4.59,4.89,4.43,4.87,55765,0.0,1.0
2024-01-22,4.52,4.825,4.51,4.53,18449,4.52,4.825,4.51,4.53,18449,0.0,1.0
2024-01-23,4.44,4.6,4.4,4.52,31229,4.44,4.6,4.4,4.52,31229,0.0,1.0
2024-01-24,4.45,4.62,4.34,4.47,65645,4.45,4.62,4.34,4.47,65645,0.0,1.0
2024-01-25,4.93,5.04,4.37,4.37,12543,4.93,5.04,4.37,4.37,12543,0.0,1.0
2024-01-26,5.27,5.27,4.91,4.99,34153,5.27,5.27,4.91,4.99,34153,0.0,1.0
2024-01-29,5.55,5.69,5.12,5.38,114839,5.55,5.69,5.12,5.38,114839,0.0,1.0
2024-01-30,5.79,5.79,5.41,5.65,52867,5.79,5.79,5.41,5.65,52867,0.0,1.0
2024-01-31,5.5,5.79,5.5,5.71,32642,5.5,5.79,5.5,5.71,32642,0.0,1.0
2024-02-01,5.64,5.64,5.33,5.5,26218,5.64,5.64,5.33,5.5,26218,0.0,1.0
2024-02-02,5.38,5.67,5.35,5.67,17979,5.38,5.67,5.35,5.67,17979,0.0,1.0
2024-02-05,5.27,5.38,5.27,5.38,18561,5.27,5.38,5.27,5.38,18561,0.0,1.0
2024-02-06,5.35,5.42,5.31,5.33,15217,5.35,5.42,5.31,5.33,15217,0.0,1.0
2024-02-07,5.33,5.37,5.2251,5.355,5988,5.33,5.37,5.2251,5.355,5988,0.0,1.0
2024-02-08,5.261,5.3909,5.21,5.33,10537,5.261,5.3909,5.21,5.33,10537,0.0,1.0
2024-02-09,5.62,5.66,5.2573,5.2573,44420,5.62,5.66,5.2573,5.2573,44420,0.0,1.0
2024-02-12,5.685,5.72,5.4501,5.48,23624,5.685,5.72,5.4501,5.48,23624,0.0,1.0
2024-02-13,5.64,5.84,5.4801,5.69,18004,5.64,5.84,5.4801,5.69,18004,0.0,1.0
2024-02-14,5.39,5.74,5.39,5.55,15460,5.39,5.74,5.39,5.55,15460,0.0,1.0
2024-02-15,5.3,5.61,5.3,5.46,20168,5.3,5.61,5.3,5.46,20168,0.0,1.0
2024-02-16,5.34,5.45,5.311,5.37,9896,5.34,5.45,5.311,5.37,9896,0.0,1.0
2024-02-20,5.3,5.4,5.25,5.36,40990,5.3,5.4,5.25,5.36,40990,0.0,1.0
2024-02-21,5.38,5.38,5.2,5.29,38212,5.38,5.38,5.2,5.29,38212,0.0,1.0
2024-02-22,5.38,5.4,5.28,5.38,17152,5.38,5.4,5.28,5.38,17152,0.0,1.0
2024-02-23,5.34,5.5,5.26,5.27,12517,5.34,5.5,5.26,5.27,12517,0.0,1.0
2024-02-26,5.55,5.73,5.4,5.41,49314,5.55,5.73,5.4,5.41,49314,0.0,1.0
2024-02-27,5.37,5.5,5.31,5.5,17966,5.37,5.5,5.31,5.5,17966,0.0,1.0
2024-02-28,5.36,5.3794,5.27,5.27,8046,5.36,5.3794,5.27,5.27,8046,0.0,1.0
2024-02-29,5.25,5.32,5.17,5.315,15090,5.25,5.32,5.17,5.315,15090,0.0,1.0
2024-03-01,5.63,5.63,5.3926,5.47,45437,5.63,5.63,5.3926,5.47,45437,0.0,1.0
2024-03-04,5.53,5.6,5.3768,5.51,10965,5.53,5.6,5.3768,5.51,10965,0.0,1.0
2024-03-05,5.3,5.41,5.18,5.4,32884,5.3,5.41,5.18,5.4,32884,0.0,1.0
2024-03-06,5.3,5.43,5.2086,5.43,17198,5.3,5.43,5.2086,5.43,17198,0.0,1.0
2024-03-07,5.3,5.39,5.0969,5.25,8286,5.3,5.39,5.0969,5.25,8286,0.0,1.0
2024-03-08,5.16,5.48,5.16,5.43,4839,5.16,5.48,5.16,5.43,4839,0.0,1.0
2024-03-11,5.3,5.49,5.16,5.16,24248,5.3,5.49,5.16,5.16,24248,0.0,1.0
2024-03-12,5.16,5.3,5.16,5.22,8790,5.16,5.3,5.16,5.22,8790,0.0,1.0
2024-03-13,5.28,5.28,5.1901,5.22,6414,5.28,5.28,5.1901,5.22,6414,0.0,1.0
2024-03-14,5.065,5.16,5.05,5.16,10957,5.065,5.16,5.05,5.16,10957,0.0,1.0
2024-03-15,5.01,5.24,4.921,5.16,24292,5.01,5.24,4.921,5.16,24292,0.0,1.0
2024-03-18,5.05,5.14,5.0385,5.14,10811,5.05,5.14,5.0385,5.14,10811,0.0,1.0
2024-03-19,4.95,5.1,4.95,5.05,19927,4.95,5.1,4.95,5.05,19927,0.0,1.0
2024-03-20,4.98,5.01,4.9,5.01,23653,4.98,5.01,4.9,5.01,23653,0.0,1.0
2024-03-21,5.15,5.25,4.94,5.09,63536,5.15,5.25,4.94,5.09,63536,0.0,1.0
2024-03-22,5.25,5.29,5.1,5.15,21921,5.25,5.29,5.1,5.15,21921,0.0,1.0
2024-03-25,5.225,5.31,4.97,5.31,149986,5.225,5.31,4.97,5.31,149986,0.0,1.0
2024-03-26,5.29,5.52,5.1186,5.22,204655,5.29,5.52,5.1186,5.22,204655,0.0,1.0
2024-03-27,6.23,6.25,5.65,5.66,791513,6.23,6.25,5.65,5.66,791513,0.0,1.0
2024-03-28,6.17,6.45,5.95,6.44,218468,6.17,6.45,5.95,6.44,218468,0.0,1.0
2024-04-01,6.55,6.66,6.05,6.05,172460,6.55,6.66,6.05,6.05,172460,0.0,1.0
2024-04-02,6.55,6.625,6.3,6.54,61839,6.55,6.625,6.3,6.54,61839,0.0,1.0
2024-04-03,6.79,7.0,6.54,6.59,128892,6.79,7.0,6.54,6.59,128892,0.0,1.0
2024-04-04,6.53,6.91,6.49,6.91,102272,6.53,6.91,6.49,6.91,102272,0.0,1.0
2024-04-05,6.6,6.63,6.33,6.51,107672,6.6,6.63,6.33,6.51,107672,0.0,1.0
2024-04-08,6.32,6.62,6.24,6.58,166989,6.32,6.62,6.24,6.58,166989,0.0,1.0
2024-04-09,6.34,6.45,6.18,6.42,76095,6.34,6.45,6.18,6.42,76095,0.0,1.0
2024-04-10,6.13,6.265,5.96,6.265,86460,6.13,6.265,5.96,6.265,86460,0.0,1.0
2024-04-11,6.08,6.18,5.88,6.1716,48795,6.08,6.18,5.88,6.1716,48795,0.0,1.0
2024-04-12,5.91,6.13,5.85,5.98,67641,5.91,6.13,5.85,5.98,67641,0.0,1.0
2024-04-15,5.97,6.01,5.76,5.93,78877,5.97,6.01,5.76,5.93,78877,0.0,1.0
2024-04-16,5.94,6.01,5.76,5.88,76140,5.94,6.01,5.76,5.88,76140,0.0,1.0
2024-04-17,5.96,6.24,5.87,5.94,77999,5.96,6.24,5.87,5.94,77999,0.0,1.0
2024-04-18,6.12,6.19,5.93,6.19,26136,6.12,6.19,5.93,6.19,26136,0.0,1.0
2024-04-19,6.17,6.36,6.0137,6.05,42119,6.17,6.36,6.0137,6.05,42119,0.0,1.0
2024-04-22,6.04,6.34,6.02,6.32,75785,6.04,6.34,6.02,6.32,75785,0.0,1.0
2024-04-23,6.17,6.26,6.07,6.07,26012,6.17,6.26,6.07,6.07,26012,0.0,1.0
2024-04-24,6.17,6.47,6.08,6.23,63108,6.17,6.47,6.08,6.23,63108,0.0,1.0
2024-04-25,6.06,6.17,5.9,6.1097,74057,6.06,6.17,5.9,6.1097,74057,0.0,1.0
2024-04-26,6.07,6.22,6.0,6.0,17004,6.07,6.22,6.0,6.0,17004,0.0,1.0
2024-04-29,5.66,5.99,5.55,5.99,164474,5.66,5.99,5.55,5.99,164474,0.0,1.0
2024-04-30,5.46,5.66,5.45,5.66,120958,5.46,5.66,5.45,5.66,120958,0.0,1.0
2024-05-01,5.68,5.68,5.39,5.39,49887,5.68,5.68,5.39,5.39,49887,0.0,1.0
2024-05-02,5.75,5.9,5.68,5.68,17557,5.75,5.9,5.68,5.68,17557,0.0,1.0
2024-05-03,5.54,5.8399,5.53,5.7,21308,5.54,5.8399,5.53,5.7,21308,0.0,1.0
2024-05-06,5.7,5.84,5.48,5.5,50499,5.7,5.84,5.48,5.5,50499,0.0,1.0
2024-05-07,5.64,5.82,5.61,5.79,33126,5.64,5.82,5.61,5.79,33126,0.0,1.0
2024-05-08,5.59,5.69,5.55,5.55,15430,5.59,5.69,5.55,5.55,15430,0.0,1.0
2024-05-09,5.87,6.08,5.7,5.7,85006,5.87,6.08,5.7,5.7,85006,0.0,1.0
2024-05-10,6.33,6.33,6.04,6.19,77826,6.33,6.33,6.04,6.19,77826,0.0,1.0
2024-05-13,6.22,6.47,6.17,6.47,44477,6.22,6.47,6.17,6.47,44477,0.0,1.0
2024-05-14,6.41,6.46,6.18,6.18,20918,6.41,6.46,6.18,6.18,20918,0.0,1.0
2024-05-15,6.38,6.59,6.35,6.47,18480,6.38,6.59,6.35,6.47,18480,0.0,1.0
2024-05-16,6.31,6.48,6.27,6.48,12927,6.31,6.48,6.27,6.48,12927,0.0,1.0
2024-05-17,6.2,6.38,6.2,6.33,23185,6.2,6.38,6.2,6.33,23185,0.0,1.0
2024-05-20,6.22,6.36,6.15,6.1688,30200,6.22,6.36,6.15,6.1688,30200,0.0,1.0
2024-05-21,6.1,6.27,6.06,6.25,36538,6.1,6.27,6.06,6.25,36538,0.0,1.0
2024-05-22,6.06,6.2,6.02,6.02,16033,6.06,6.2,6.02,6.02,16033,0.0,1.0
2024-05-23,5.95,6.165,5.91,6.04,27666,5.95,6.165,5.91,6.04,27666,0.0,1.0
2024-05-24,6.0,6.07,5.94,5.9834,12457,6.0,6.07,5.94,5.9834,12457,0.0,1.0
2024-05-28,6.11,6.43,5.93,5.93,44721,6.11,6.43,5.93,5.93,44721,0.0,1.0
2024-05-29,6.17,6.2,6.0201,6.04,17674,6.17,6.2,6.0201,6.04,17674,0.0,1.0
2024-05-30,6.665,6.6799,6.08,6.22,189627,6.665,6.6799,6.08,6.22,189627,0.0,1.0
2024-05-31,6.56,6.6999,6.4,6.64,38085,6.56,6.6999,6.4,6.64,38085,0.0,1.0
2024-06-03,6.4,6.6299,6.27,6.6,56271,6.4,6.6299,6.27,6.6,56271,0.0,1.0
2024-06-04,6.14,6.48,6.0417,6.445,43903,6.14,6.48,6.0417,6.445,43903,0.0,1.0
2024-06-05,6.02,6.21,6.01,6.09,24286,6.02,6.21,6.01,6.09,24286,0.0,1.0
2024-06-06,6.0,6.2,5.85,6.1899,121784,6.0,6.2,5.85,6.1899,121784,0.0,1.0
2024-06-07,5.83,6.0,5.82,5.99,12941,5.83,6.0,5.82,5.99,12941,0.0,1.0
2024-06-10,5.75,5.84,5.67,5.81,44708,5.75,5.84,5.67,5.81,44708,0.0,1.0
2024-06-11,5.68,5.83,5.55,5.82,41397,5.68,5.83,5.55,5.82,41397,0.0,1.0
2024-06-12,5.58,5.7736,5.58,5.68,20886,5.58,5.7736,5.58,5.68,20886,0.0,1.0
2024-06-13,5.54,5.64,5.49,5.63,27645,5.54,5.64,5.49,5.63,27645,0.0,1.0
2024-06-14,5.59,5.65,5.59,5.635,6731,5.59,5.65,5.59,5.635,6731,0.0,1.0
2024-06-17,5.52,5.64,5.47,5.56,27372,5.52,5.64,5.47,5.56,27372,0.0,1.0
2024-06-18,5.56,5.59,5.45,5.47,31303,5.56,5.59,5.45,5.47,31303,0.0,1.0
2024-06-20,5.56,5.75,5.4801,5.66,11685,5.56,5.75,5.4801,5.66,11685,0.0,1.0
2024-06-21,5.7,5.8751,5.53,5.53,156739,5.7,5.8751,5.53,5.53,156739,0.0,1.0
2024-06-24,5.94,6.043,5.8,5.8,72180,5.94,6.043,5.8,5.8,72180,0.0,1.0
2024-06-25,5.8,6.0,5.77,5.86,42546,5.8,6.0,5.77,5.86,42546,0.0,1.0
2024-06-26,5.83,5.99,5.78,5.9,12432,5.83,5.99,5.78,5.9,12432,0.0,1.0
2024-06-27,5.74,5.88,5.74,5.88,9525,5.74,5.88,5.74,5.88,9525,0.0,1.0
2024-06-28,5.77,5.87,5.76,5.8,6550,5.77,5.87,5.76,5.8,6550,0.0,1.0
2024-07-01,5.74,5.96,5.74,5.78,13083,5.74,5.96,5.74,5.78,13083,0.0,1.0
2024-07-02,5.81,5.88,5.72,5.75,66648,5.81,5.88,5.72,5.75,66648,0.0,1.0
2024-07-03,5.76,5.84,5.71,5.72,29065,5.76,5.84,5.71,5.72,29065,0.0,1.0
2024-07-05,5.68,5.9,5.68,5.765,54894,5.68,5.9,5.68,5.765,54894,0.0,1.0
2024-07-08,5.75,5.86,5.69,5.81,35959,5.75,5.86,5.69,5.81,35959,0.0,1.0
2024-07-09,5.65,5.75,5.65,5.71,31978,5.65,5.75,5.65,5.71,31978,0.0,1.0
2024-07-10,5.65,5.74,5.61,5.74,38385,5.65,5.74,5.61,5.74,38385,0.0,1.0
2024-07-11,5.57,5.73,5.57,5.64,34709,5.57,5.73,5.57,5.64,34709,0.0,1.0
2024-07-12,5.79,5.83,5.61,5.6904,22492,5.79,5.83,5.61,5.6904,22492,0.0,1.0
2024-07-15,5.77,6.0,5.72,5.91,37936,5.77,6.0,5.72,5.91,37936,0.0,1.0
2024-07-16,5.87,5.87,5.77,5.84,38061,5.87,5.87,5.77,5.84,38061,0.0,1.0
2024-07-17,5.83,5.86,5.78,5.8447,10715,5.83,5.86,5.78,5.8447,10715,0.0,1.0
2024-07-18,5.53,5.8507,5.5,5.8507,71001,5.53,5.8507,5.5,5.8507,71001,0.0,1.0
2024-07-19,5.59,5.84,5.5,5.55,58339,5.59,5.84,5.5,5.55,58339,0.0,1.0
2024-07-22,5.79,5.88,5.53,5.53,31865,5.79,5.88,5.53,5.53,31865,0.0,1.0
2024-07-23,5.74,5.85,5.71,5.71,22122,5.74,5.85,5.71,5.71,22122,0.0,1.0
2024-07-24,5.7,5.8145,5.6,5.7,45434,5.7,5.8145,5.6,5.7,45434,0.0,1.0
2024-07-25,5.7,5.7799,5.57,5.7101,28124,5.7,5.7799,5.57,5.7101,28124,0.0,1.0
2024-07-26,5.73,5.94,5.66,5.66,23122,5.73,5.94,5.66,5.66,23122,0.0,1.0
2024-07-29,5.81,5.97,5.7,5.72,45800,5.81,5.97,5.7,5.72,45800,0.0,1.0
2024-07-30,5.72,5.76,5.67,5.67,29724,5.72,5.76,5.67,5.67,29724,0.0,1.0
2024-07-31,5.7,5.88,5.694,5.75,30246,5.7,5.88,5.694,5.75,30246,0.0,1.0
2024-08-01,5.45,5.7,5.35,5.7,79383,5.45,5.7,5.35,5.7,79383,0.0,1.0
2024-08-02,5.255,5.445,5.08,5.4,69412,5.255,5.445,5.08,5.4,69412,0.0,1.0
2024-08-05,5.08,5.22,4.89,4.99,24013,5.08,5.22,4.89,4.99,24013,0.0,1.0
2024-08-06,5.24,5.366,5.1829,5.19,25871,5.24,5.366,5.1829,5.19,25871,0.0,1.0
2024-08-07,5.22,5.48,5.2,5.22,79149,5.22,5.48,5.2,5.22,79149,0.0,1.0
2024-08-08,5.0,5.15,4.88,5.11,105747,5.0,5.15,4.88,5.11,105747,0.0,1.0
2024-08-09,5.01,5.11,4.9389,5.0,63363,5.01,5.11,4.9389,5.0,63363,0.0,1.0
2024-08-12,5.05,5.05,4.985,5.0,12489,5.05,5.05,4.985,5.0,12489,0.0,1.0
2024-08-13,5.01,5.065,4.98,5.0,60940,5.01,5.065,4.98,5.0,60940,0.0,1.0
2024-08-14,4.89,5.024,4.85,5.024,31714,4.89,5.024,4.85,5.024,31714,0.0,1.0
2024-08-15,4.85,4.9947,4.84,4.9947,28642,4.85,4.9947,4.84,4.9947,28642,0.0,1.0
2024-08-16,4.84,4.89,4.84,4.85,11726,4.84,4.89,4.84,4.85,11726,0.0,1.0
2024-08-19,4.77,4.855,4.66,4.81,44926,4.77,4.855,4.66,4.81,44926,0.0,1.0
2024-08-20,4.95,4.97,4.66,4.82,35221,4.95,4.97,4.66,4.82,35221,0.0,1.0
2024-08-21,5.05,5.05,4.92,4.92,6913,5.05,5.05,4.92,4.92,6913,0.0,1.0
2024-08-22,4.9,5.05,4.89,5.05,14973,4.9,5.05,4.89,5.05,14973,0.0,1.0
2024-08-23,4.88,4.97,4.88,4.97,6293,4.88,4.97,4.88,4.97,6293,0.0,1.0
2024-08-26,4.985,5.06,4.93,4.95,6396,4.985,5.06,4.93,4.95,6396,0.0,1.0
2024-08-27,4.94,5.04,4.94,4.9586,10296,4.94,5.04,4.94,4.9586,10296,0.0,1.0
2024-08-28,4.82,4.99,4.82,4.9,12113,4.82,4.99,4.82,4.9,12113,0.0,1.0
2024-08-29,5.04,5.05,4.85,4.85,26510,5.04,5.05,4.85,4.85,26510,0.0,1.0
2024-08-30,5.06,5.07,4.98,5.05,12110,5.06,5.07,4.98,5.05,12110,0.0,1.0
2024-09-03,4.9,5.1,4.84,4.84,78698,4.9,5.1,4.84,4.84,78698,0.0,1.0
2024-09-04,4.86,4.9795,4.85,4.97,12120,4.86,4.9795,4.85,4.97,12120,0.0,1.0
2024-09-05,5.03,5.03,4.85,4.86,14519,5.03,5.03,4.85,4.86,14519,0.0,1.0
2024-09-06,4.87,4.965,4.85,4.9184,14365,4.87,4.965,4.85,4.9184,14365,0.0,1.0
2024-09-09,4.83,4.99,4.83,4.855,15349,4.83,4.99,4.83,4.855,15349,0.0,1.0
2024-09-10,4.84,4.88,4.7506,4.76,32007,4.84,4.88,4.7506,4.76,32007,0.0,1.0
2024-09-11,4.82,4.85,4.72,4.85,14134,4.82,4.85,4.72,4.85,14134,0.0,1.0
2024-09-12,4.88,4.9,4.83,4.89,12568,4.88,4.9,4.83,4.89,12568,0.0,1.0
2024-09-13,4.9,4.9813,4.825,4.9813,40449,4.9,4.9813,4.825,4.9813,40449,0.0,1.0
2024-09-16,4.9,4.94,4.821,4.85,25614,4.9,4.94,4.821,4.85,25614,0.0,1.0
2024-09-17,5.22,5.269,4.77,4.77,98342,5.22,5.269,4.77,4.77,98342,0.0,1.0
2024-09-18,5.09,5.51,4.94,5.39,143898,5.09,5.51,4.94,5.39,143898,0.0,1.0
2024-09-19,5.2718,5.4,5.07,5.14,66870,5.2718,5.4,5.07,5.14,66870,0.0,1.0
2024-09-20,5.19,5.4,5.1501,5.32,22040,5.19,5.4,5.1501,5.32,22040,0.0,1.0
2024-09-23,5.14,5.25,5.14,5.17,7686,5.14,5.25,5.14,5.17,7686,0.0,1.0
2024-09-24,5.13,5.25,5.085,5.135,13642,5.13,5.25,5.085,5.135,13642,0.0,1.0
2024-09-25,5.11,5.3,5.11,5.11,13355,5.11,5.3,5.11,5.11,13355,0.0,1.0
2024-09-26,5.2,5.3,5.1,5.1,19931,5.2,5.3,5.1,5.1,19931,0.0,1.0
2024-09-27,5.16,5.25,5.1,5.23,7296,5.16,5.25,5.1,5.23,7296,0.0,1.0
2024-09-30,5.02,5.16,5.01,5.07,20209,5.02,5.16,5.01,5.07,20209,0.0,1.0
2024-10-01,4.99,5.06,4.87,5.04,13211,4.99,5.06,4.87,5.04,13211,0.0,1.0
2024-10-02,4.94,4.94,4.87,4.89,3512,4.94,4.94,4.87,4.89,3512,0.0,1.0
2024-10-03,4.88,4.89,4.82,4.84,11391,4.88,4.89,4.82,4.84,11391,0.0,1.0
2024-10-04,4.87,4.98,4.83,4.83,22415,4.87,4.98,4.83,4.83,22415,0.0,1.0
2024-10-07,5.04,5.0823,4.9201,4.96,49669,5.04,5.0823,4.9201,4.96,49669,0.0,1.0
2024-10-08,5.15,5.19,4.97,5.11,38936,5.15,5.19,4.97,5.11,38936,0.0,1.0
2024-10-09,4.9719,5.2115,4.96,5.09,28707,4.9719,5.2115,4.96,5.09,28707,0.0,1.0
2024-10-10,4.93,4.9884,4.82,4.94,16704,4.93,4.9884,4.82,4.94,16704,0.0,1.0
2024-10-11,4.91,5.04,4.77,5.0399,33151,4.91,5.04,4.77,5.0399,33151,0.0,1.0
2024-10-14,4.8,4.94,4.795,4.94,22684,4.8,4.94,4.795,4.94,22684,0.0,1.0
2024-10-15,4.82,4.885,4.8,4.885,33470,4.82,4.885,4.8,4.885,33470,0.0,1.0
2024-10-16,4.83,4.86,4.74,4.86,60807,4.83,4.86,4.74,4.86,60807,0.0,1.0
2024-10-17,4.81,4.85,4.77,4.85,30114,4.81,4.85,4.77,4.85,30114,0.0,1.0
2024-10-18,4.75,4.88,4.71,4.77,55264,4.75,4.88,4.71,4.77,55264,0.0,1.0
2024-10-21,4.73,4.74,4.66,4.74,39935,4.73,4.74,4.66,4.74,39935,0.0,1.0
2024-10-22,5.0,5.135,4.75,4.75,135339,5.0,5.135,4.75,4.75,135339,0.0,1.0
2024-10-23,4.83,5.05,4.8,4.97,52275,4.83,5.05,4.8,4.97,52275,0.0,1.0
2024-10-24,4.805,4.905,4.77,4.905,20313,4.805,4.905,4.77,4.905,20313,0.0,1.0
2024-10-25,4.9,4.9,4.75,4.81,47546,4.9,4.9,4.75,4.81,47546,0.0,1.0
2024-10-28,4.84,5.03,4.8,4.86,33435,4.84,5.03,4.8,4.86,33435,0.0,1.0
2024-10-29,4.78,4.88,4.69,4.82,42498,4.78,4.88,4.69,4.82,42498,0.0,1.0
2024-10-30,4.705,4.8,4.61,4.8,20511,4.705,4.8,4.61,4.8,20511,0.0,1.0
2024-10-31,4.55,4.7303,4.49,4.7303,41613,4.55,4.7303,4.49,4.7303,41613,0.0,1.0
2024-11-01,4.58,4.65,4.54,4.6,32388,4.58,4.65,4.54,4.6,32388,0.0,1.0
2024-11-04,4.5,4.58,4.47,4.5,73301,4.5,4.58,4.47,4.5,73301,0.0,1.0
2024-11-05,4.47,4.51,4.45,4.49,31789,4.47,4.51,4.45,4.49,31789,0.0,1.0
2024-11-06,4.42,4.47,4.385,4.43,37546,4.42,4.47,4.385,4.43,37546,0.0,1.0
2024-11-07,4.4,4.47,4.39,4.47,33682,4.4,4.47,4.39,4.47,33682,0.0,1.0
2024-11-08,4.45,4.6,4.41,4.55,34517,4.45,4.6,4.41,4.55,34517,0.0,1.0
2024-11-11,4.37,4.4499,4.37,4.405,23698,4.37,4.4499,4.37,4.405,23698,0.0,1.0
2024-11-12,4.5,4.5,4.36,4.36,27627,4.5,4.5,4.36,4.36,27627,0.0,1.0
2024-11-13,4.38,4.5881,4.37,4.58,30873,4.38,4.5881,4.37,4.58,30873,0.0,1.0
2024-11-14,3.13,3.99,2.95,3.99,645970,3.13,3.99,2.95,3.99,645970,0.0,1.0
2024-11-15,3.08,3.2999,2.86,3.25,241341,3.08,3.2999,2.86,3.25,241341,0.0,1.0
2024-11-18,3.27,3.34,3.08,3.08,105180,3.27,3.34,3.08,3.08,105180,0.0,1.0
2024-11-19,3.34,3.41,3.23,3.4,73437,3.34,3.41,3.23,3.4,73437,0.0,1.0
2024-11-20,3.26,3.37,3.26,3.37,32057,3.26,3.37,3.26,3.37,32057,0.0,1.0
2024-11-21,3.24,3.3138,3.2,3.3,22558,3.24,3.3138,3.2,3.3,22558,0.0,1.0
2024-11-22,3.31,3.35,3.26,3.35,47451,3.31,3.35,3.26,3.35,47451,0.0,1.0
2024-11-25,3.218,3.32,3.2,3.31,47931,3.218,3.32,3.2,3.31,47931,0.0,1.0
2024-11-26,3.31,3.36,3.2002,3.21,58953,3.31,3.36,3.2002,3.21,58953,0.0,1.0
2024-11-27,3.336,3.6,3.27,3.27,54699,3.336,3.6,3.27,3.27,54699,0.0,1.0
2024-11-29,3.28,3.4,3.22,3.36,49837,3.28,3.4,3.22,3.36,49837,0.0,1.0
2024-12-02,3.2,3.3,3.19,3.28,35712,3.2,3.3,3.19,3.28,35712,0.0,1.0
2024-12-03,3.33,3.39,3.18,3.24,57937,3.33,3.39,3.18,3.24,57937,0.0,1.0
2024-12-04,3.31,3.4377,3.27,3.35,24490,3.31,3.4377,3.27,3.35,24490,0.0,1.0
2024-12-05,3.14,3.35,3.14,3.35,76446,3.14,3.35,3.14,3.35,76446,0.0,1.0
2024-12-06,3.27,3.28,3.09,3.18,169714,3.27,3.28,3.09,3.18,169714,0.0,1.0
2024-12-09,3.28,3.4,3.27,3.33,73337,3.28,3.4,3.27,3.33,73337,0.0,1.0
2024-12-10,3.75,3.84,3.285,3.3,189306,3.75,3.84,3.285,3.3,189306,0.0,1.0
2024-12-11,3.71,3.75,3.56,3.75,83776,3.71,3.75,3.56,3.75,83776,0.0,1.0
2024-12-12,3.63,3.75,3.58,3.74,65142,3.63,3.75,3.58,3.74,65142,0.0,1.0
2024-12-13,3.6,3.67,3.49,3.67,45278,3.6,3.67,3.49,3.67,45278,0.0,1.0
2024-12-16,3.78,3.89,3.48,3.54,214257,3.78,3.89,3.48,3.54,214257,0.0,1.0
2024-12-17,3.74,3.8,3.63,3.64,86671,3.74,3.8,3.63,3.64,86671,0.0,1.0
2024-12-18,3.53,3.83,3.5014,3.74,86796,3.53,3.83,3.5014,3.74,86796,0.0,1.0
2024-12-19,3.44,3.58,3.44,3.58,58599,3.44,3.58,3.44,3.58,58599,0.0,1.0
2024-12-20,3.46,3.55,3.4,3.43,42169,3.46,3.55,3.4,3.43,42169,0.0,1.0
2024-12-23,3.502,3.53,3.44,3.47,73922,3.502,3.53,3.44,3.47,73922,0.0,1.0
2024-12-24,3.55,3.63,3.4465,3.52,30861,3.55,3.63,3.4465,3.52,30861,0.0,1.0
2024-12-26,3.54,3.7188,3.52,3.68,25400,3.54,3.7188,3.52,3.68,25400,0.0,1.0
2024-12-27,3.48,3.57,3.415,3.5,71089,3.48,3.57,3.415,3.5,71089,0.0,1.0
2024-12-30,3.43,3.5,3.37,3.45,119377,3.43,3.5,3.37,3.45,119377,0.0,1.0
2024-12-31,3.7,3.71,3.43,3.43,118860,3.7,3.71,3.43,3.43,118860,0.0,1.0
2025-01-02,3.64,3.75,3.585,3.74,22429,3.64,3.75,3.585,3.74,22429,0.0,1.0
2025-01-03,3.76,3.78,3.57,3.64,20749,3.76,3.78,3.57,3.64,20749,0.0,1.0
2025-01-06,3.665,3.81,3.632,3.72,70747,3.665,3.81,3.632,3.72,70747,0.0,1.0
2025-01-07,3.57,3.7833,3.52,3.67,36728,3.57,3.7833,3.52,3.67,36728,0.0,1.0
2025-01-08,3.45,3.55,3.42,3.55,39074,3.45,3.55,3.42,3.55,39074,0.0,1.0
2025-01-10,3.355,3.648,3.33,3.648,51342,3.355,3.648,3.33,3.648,51342,0.0,1.0
2025-01-13,3.41,3.47,3.29,3.42,75774,3.41,3.47,3.29,3.42,75774,0.0,1.0
2025-01-14,3.99,3.99,3.45,3.53,267574,3.99,3.99,3.45,3.53,267574,0.0,1.0
2025-01-15,4.16,4.2496,3.9296,4.0,129686,4.16,4.2496,3.9296,4.0,129686,0.0,1.0
2025-01-16,4.08,4.15,4.0248,4.15,30222,4.08,4.15,4.0248,4.15,30222,0.0,1.0
2025-01-17,4.17,4.25,4.09,4.19,74667,4.17,4.25,4.09,4.19,74667,0.0,1.0
2025-01-21,4.32,4.38,4.2,4.3,129090,4.32,4.38,4.2,4.3,129090,0.0,1.0
2025-01-22,4.23,4.365,4.146,4.3,80810,4.23,4.365,4.146,4.3,80810,0.0,1.0
2025-01-23,4.27,4.28,4.15,4.23,47982,4.27,4.28,4.15,4.23,47982,0.0,1.0
2025-01-24,4.48,4.48,4.24,4.25,77544,4.48,4.48,4.24,4.25,77544,0.0,1.0
2025-01-27,4.23,4.51,4.21,4.5,58828,4.23,4.51,4.21,4.5,58828,0.0,1.0
2025-01-28,4.23,4.2991,4.1771,4.2991,25343,4.23,4.2991,4.1771,4.2991,25343,0.0,1.0
2025-01-29,4.9,5.0337,4.62,4.65,191254,4.9,5.0337,4.62,4.65,191254,0.0,1.0
2025-01-30,4.97,5.1,4.7509,4.96,88637,4.97,5.1,4.7509,4.96,88637,0.0,1.0
2025-01-31,4.93,5.0834,4.8357,5.0,75655,4.93,5.0834,4.8357,5.0,75655,0.0,1.0
2025-02-03,5.2,5.2,4.7016,4.84,61809,5.2,5.2,4.7016,4.84,61809,0.0,1.0
2025-02-04,5.44,5.59,5.1721,5.2,117066,5.44,5.59,5.1721,5.2,117066,0.0,1.0
2025-02-05,5.49,5.57,5.32,5.56,108815,5.49,5.57,5.32,5.56,108815,0.0,1.0
2025-02-06,5.49,5.49,5.2701,5.39,39238,5.49,5.49,5.2701,5.39,39238,0.0,1.0
2025-02-07,5.52,5.6,5.31,5.6,86522,5.52,5.6,5.31,5.6,86522,0.0,1.0
2025-02-10,5.51,5.64,5.2859,5.64,79873,5.51,5.64,5.2859,5.64,79873,0.0,1.0
2025-02-11,5.51,5.5421,5.378,5.39,24397,5.51,5.5421,5.378,5.39,24397,0.0,1.0
2025-02-12,5.5,5.51,5.35,5.37,24715,5.5,5.51,5.35,5.37,24715,0.0,1.0
2025-02-13,5.48,5.54,5.3257,5.52,39885,5.48,5.54,5.3257,5.52,39885,0.0,1.0
2025-02-14,5.55,5.64,5.31,5.31,73246,5.55,5.64,5.31,5.31,73246,0.0,1.0
2025-02-18,6.11,6.12,5.57,5.6,171280,6.11,6.12,5.57,5.6,171280,0.0,1.0
2025-02-19,5.42,5.85,5.4,5.77,188361,5.42,5.85,5.4,5.77,188361,0.0,1.0
2025-02-20,5.54,5.575,5.1112,5.37,164282,5.54,5.575,5.1112,5.37,164282,0.0,1.0
2025-02-21,5.44,5.6426,5.33,5.6,94572,5.44,5.6426,5.33,5.6,94572,0.0,1.0
2025-02-24,5.12,5.44,5.12,5.44,77276,5.12,5.44,5.12,5.44,77276,0.0,1.0
2025-02-25,4.99,5.12,4.6499,5.12,80401,4.99,5.12,4.6499,5.12,80401,0.0,1.0
2025-02-26,4.86,5.02,4.75,4.97,82714,4.86,5.02,4.75,4.97,82714,0.0,1.0
2025-02-27,4.75,4.89,4.72,4.825,50288,4.75,4.89,4.72,4.825,50288,0.0,1.0
2025-02-28,4.71,4.8473,4.64,4.75,52929,4.71,4.8473,4.64,4.75,52929,0.0,1.0
2025-03-03,4.45,4.71,4.4081,4.7,102974,4.45,4.71,4.4081,4.7,102974,0.0,1.0
2025-03-04,4.56,4.695,4.17,4.4,114919,4.56,4.695,4.17,4.4,114919,0.0,1.0
2025-03-05,4.57,4.63,4.47,4.63,14840,4.57,4.63,4.47,4.63,14840,0.0,1.0
2025-03-06,4.47,4.59,4.345,4.54,44719,4.47,4.59,4.345,4.54,44719,0.0,1.0
2025-03-07,4.36,4.49,4.3,4.41,25265,4.36,4.49,4.3,4.41,25265,0.0,1.0
2025-03-10,4.17,4.3,4.15,4.3,31408,4.17,4.3,4.15,4.3,31408,0.0,1.0
2025-03-11,4.2,4.31,4.145,4.2185,21585,4.2,4.31,4.145,4.2185,21585,0.0,1.0
2025-03-12,4.15,4.28,4.15,4.28,21732,4.15,4.28,4.15,4.28,21732,0.0,1.0
2025-03-13,4.05,4.265,4.05,4.265,15565,4.05,4.265,4.05,4.265,15565,0.0,1.0
2025-03-14,4.25,4.3978,4.1,4.1,22870,4.25,4.3978,4.1,4.1,22870,0.0,1.0
2025-03-17,4.32,4.3826,4.2,4.2,26211,4.32,4.3826,4.2,4.2,26211,0.0,1.0
2025-03-18,4.21,4.39,4.21,4.37,19761,4.21,4.39,4.21,4.37,19761,0.0,1.0
2025-03-19,4.47,4.48,4.31,4.33,40720,4.47,4.48,4.31,4.33,40720,0.0,1.0
2025-03-20,4.41,4.43,4.15,4.29,77174,4.41,4.43,4.15,4.29,77174,0.0,1.0
2025-03-21,4.3,4.41,4.23,4.41,58303,4.3,4.41,4.23,4.41,58303,0.0,1.0
2025-03-24,4.28,4.3989,4.22,4.3,76082,4.28,4.3989,4.22,4.3,76082,0.0,1.0
2025-03-25,4.44,4.48,4.295,4.3,62916,4.44,4.48,4.295,4.3,62916,0.0,1.0
2025-03-26,4.335,4.5258,4.32,4.5,8364,4.335,4.5258,4.32,4.5,8364,0.0,1.0
2025-03-27,4.38,4.4399,4.32,4.32,6336,4.38,4.4399,4.32,4.32,6336,0.0,1.0
2025-03-28,4.26,4.58,4.21,4.45,18656,4.26,4.58,4.21,4.45,18656,0.0,1.0
2025-03-31,4.11,4.22,4.05,4.17,71839,4.11,4.22,4.05,4.17,71839,0.0,1.0
2025-04-01,4.18,4.2,4.07,4.09,67628,4.18,4.2,4.07,4.09,67628,0.0,1.0
2025-04-02,4.13,4.2,4.04,4.12,119232,4.13,4.2,4.04,4.12,119232,0.0,1.0
2025-04-03,3.96,4.04,3.9,4.0,39564,3.96,4.04,3.9,4.0,39564,0.0,1.0
2025-04-04,3.65,3.9,3.52,3.9,101594,3.65,3.9,3.52,3.9,101594,0.0,1.0
2025-04-07,3.65,3.8199,3.41,3.65,62012,3.65,3.8199,3.41,3.65,62012,0.0,1.0
2025-04-08,3.46,3.77,3.43,3.77,82613,3.46,3.77,3.43,3.77,82613,0.0,1.0
2025-04-09,3.73,3.85,3.42,3.42,47497,3.73,3.85,3.42,3.42,47497,0.0,1.0
2025-04-10,3.55,3.7998,3.51,3.73,23971,3.55,3.7998,3.51,3.73,23971,0.0,1.0
2025-04-11,3.6,3.67,3.5,3.6,45427,3.6,3.67,3.5,3.6,45427,0.0,1.0
2025-04-14,3.59,3.7439,3.55,3.7,37210,3.59,3.7439,3.55,3.7,37210,0.0,1.0
2025-04-15,3.72,3.75,3.625,3.68,7923,3.72,3.75,3.625,3.68,7923,0.0,1.0
2025-04-16,3.58,3.746,3.58,3.746,144015,3.58,3.746,3.58,3.746,144015,0.0,1.0
2025-04-17,3.73,3.7398,3.58,3.7389,17887,3.73,3.7398,3.58,3.7389,17887,0.0,1.0
2025-04-21,3.65,3.715,3.64,3.68,57985,3.65,3.715,3.64,3.68,57985,0.0,1.0
2025-04-22,3.77,3.9,3.6192,3.6192,38807,3.77,3.9,3.6192,3.6192,38807,0.0,1.0
2025-04-23,3.89,3.9599,3.81,3.85,21769,3.89,3.9599,3.81,3.85,21769,0.0,1.0
2025-04-24,4.14,4.16,3.95,3.96,34441,4.14,4.16,3.95,3.96,34441,0.0,1.0
2025-04-25,4.08,4.189,4.0565,4.12,7556,4.08,4.189,4.0565,4.12,7556,0.0,1.0
2025-04-28,4.1,4.1,3.985,4.0472,17602,4.1,4.1,3.985,4.0472,17602,0.0,1.0
2025-04-29,4.07,4.11,4.02,4.11,17211,4.07,4.11,4.02,4.11,17211,0.0,1.0
2025-04-30,3.91,4.051,3.865,4.05,37006,3.91,4.051,3.865,4.05,37006,0.0,1.0
2025-05-01,4.04,4.04,3.95,3.98,17297,4.04,4.04,3.95,3.98,17297,0.0,1.0
2025-05-02,4.2,4.2,3.92,4.13,153475,4.2,4.2,3.92,4.13,153475,0.0,1.0
2025-05-05,4.25,4.4399,4.11,4.11,37664,4.25,4.4399,4.11,4.11,37664,0.0,1.0
2025-05-06,4.51,4.51,4.25,4.25,25577,4.51,4.51,4.25,4.25,25577,0.0,1.0
2025-05-07,4.39,4.59,4.39,4.54,21158,4.39,4.59,4.39,4.54,21158,0.0,1.0
2025-05-08,4.32,4.4507,4.27,4.3179,27602,4.32,4.4507,4.27,4.3179,27602,0.0,1.0
2025-05-09,4.31,4.37,4.25,4.37,12443,4.31,4.37,4.25,4.37,12443,0.0,1.0
2025-05-12,4.42,4.5,4.32,4.41,4642,4.42,4.5,4.32,4.41,4642,0.0,1.0
2025-05-13,4.64,4.65,4.4,4.43,11119,4.64,4.65,4.4,4.43,11119,0.0,1.0
2025-05-14,4.54,4.5885,4.4002,4.51,28859,4.54,4.5885,4.4002,4.51,28859,0.0,1.0
2025-05-15,4.53,4.75,4.3,4.46,147927,4.53,4.75,4.3,4.46,147927,0.0,1.0
2025-05-16,4.68,4.7,4.5,4.7,63551,4.68,4.7,4.5,4.7,63551,0.0,1.0
2025-05-19,4.61,4.82,4.6,4.65,12696,4.61,4.82,4.6,4.65,12696,0.0,1.0
2025-05-20,4.41,4.6189,4.4,4.58,48061,4.41,4.6189,4.4,4.58,48061,0.0,1.0
2025-05-21,4.15,4.41,4.15,4.4,34210,4.15,4.41,4.15,4.4,34210,0.0,1.0
2025-05-22,4.19,4.28,4.0,4.15,72478,4.19,4.28,4.0,4.15,72478,0.0,1.0
2025-05-23,4.35,4.35,4.12,4.12,19852,4.35,4.35,4.12,4.12,19852,0.0,1.0
2025-05-27,4.29,4.5497,4.29,4.41,23709,4.29,4.5497,4.29,4.41,23709,0.0,1.0
2025-05-28,4.42,4.45,4.3,4.35,25650,4.42,4.45,4.3,4.35,25650,0.0,1.0
2025-05-29,4.47,4.5383,4.43,4.43,20968,4.47,4.5383,4.43,4.43,20968,0.0,1.0
2025-05-30,4.48,4.48,4.39,4.45,11333,4.48,4.48,4.39,4.45,11333,0.0,1.0
2025-06-02,4.35,4.48,4.19,4.48,24544,4.35,4.48,4.19,4.48,24544,0.0,1.0
2025-06-03,4.3,4.39,4.26,4.28,8551,4.3,4.39,4.26,4.28,8551,0.0,1.0
2025-06-04,4.29,4.497,4.25,4.35,12770,4.29,4.497,4.25,4.35,12770,0.0,1.0
2025-06-05,4.33,4.42,4.28,4.28,23915,4.33,4.42,4.28,4.28,23915,0.0,1.0
2025-06-06,4.17,4.5,4.1,4.4,42406,4.17,4.5,4.1,4.4,42406,0.0,1.0
2025-06-09,4.17,4.33,4.17,4.2,31548,4.17,4.33,4.17,4.2,31548,0.0,1.0
2025-06-10,4.12,4.2,4.12,4.2,36581,4.12,4.2,4.12,4.2,36581,0.0,1.0
2025-06-11,4.22,4.36,4.2,4.2,91233,4.22,4.36,4.2,4.2,91233,0.0,1.0
2025-06-12,4.12,4.22,4.11,4.21,55097,4.12,4.22,4.11,4.21,55097,0.0,1.0
2025-06-13,4.23,4.23,4.05,4.1,154027,4.23,4.23,4.05,4.1,154027,0.0,1.0
2025-06-16,4.22,4.315,4.17,4.28,121630,4.22,4.315,4.17,4.28,121630,0.0,1.0
2025-06-17,4.31,4.39,4.26,4.31,41569,4.31,4.39,4.26,4.31,41569,0.0,1.0
2025-06-18,4.24,4.4,4.22,4.3099,30374,4.24,4.4,4.22,4.3099,30374,0.0,1.0
2025-06-20,4.165,4.245,4.1,4.24,52076,4.165,4.245,4.1,4.24,52076,0.0,1.0
2025-06-23,4.2,4.24,4.15,4.16,101233,4.2,4.24,4.15,4.16,101233,0.0,1.0
2025-06-24,4.17,4.3,4.17,4.24,36238,4.17,4.3,4.17,4.24,36238,0.0,1.0
2025-06-25,4.21,4.27,4.16,4.16,15207,4.21,4.27,4.16,4.16,15207,0.0,1.0
2025-06-26,4.22,4.25,4.17,4.185,17324,4.22,4.25,4.17,4.185,17324,0.0,1.0
2025-06-27,4.25,4.33,4.18,4.18,48774,4.25,4.33,4.18,4.18,48774,0.0,1.0
2025-06-30,4.32,4.3294,4.19,4.24,21651,4.32,4.3294,4.19,4.24,21651,0.0,1.0
2025-07-01,4.33,4.35,4.2404,4.255,17167,4.33,4.35,4.2404,4.255,17167,0.0,1.0
2025-07-02,4.335,4.5,4.32,4.39,35901,4.335,4.5,4.32,4.39,35901,0.0,1.0
2025-07-03,4.32,4.3642,4.2301,4.36,86359,4.32,4.3642,4.2301,4.36,86359,0.0,1.0
2025-07-07,4.345,4.3853,4.3,4.3,22837,4.345,4.3853,4.3,4.3,22837,0.0,1.0
2025-07-08,4.5,4.5,4.3307,4.35,34209,4.5,4.5,4.3307,4.35,34209,0.0,1.0
2025-07-09,4.52,4.5227,4.41,4.5,26768,4.52,4.5227,4.41,4.5,26768,0.0,1.0
2025-07-10,4.615,4.6272,4.49,4.49,26973,4.615,4.6272,4.49,4.49,26973,0.0,1.0
2025-07-11,4.61,4.77,4.555,4.76,38235,4.61,4.77,4.555,4.76,38235,0.0,1.0
2025-07-14,4.725,4.725,4.5174,4.63,31118,4.725,4.725,4.5174,4.63,31118,0.0,1.0
2025-07-15,4.7,4.7782,4.59,4.76,19292,4.7,4.7782,4.59,4.76,19292,0.0,1.0
2025-07-16,4.63,4.67,4.57,4.67,16569,4.63,4.67,4.57,4.67,16569,0.0,1.0
2025-07-17,4.57,4.64,4.5483,4.64,7605,4.57,4.64,4.5483,4.64,7605,0.0,1.0
2025-07-18,4.65,4.7,4.5292,4.5292,13911,4.65,4.7,4.5292,4.5292,13911,0.0,1.0
2025-07-21,4.6,4.72,4.51,4.51,19494,4.6,4.72,4.51,4.51,19494,0.0,1.0
2025-07-22,4.68,4.75,4.58,4.58,14098,4.68,4.75,4.58,4.58,14098,0.0,1.0
2025-07-23,4.48,4.7,4.295,4.7,120303,4.48,4.7,4.295,4.7,120303,0.0,1.0
2025-07-24,4.21,4.43,4.2,4.42,398230,4.21,4.43,4.2,4.42,398230,0.0,1.0
2025-07-25,4.34,4.4,4.27,4.28,52421,4.34,4.4,4.27,4.28,52421,0.0,1.0
2025-07-28,4.25,4.365,4.25,4.32,22339,4.25,4.365,4.25,4.32,22339,0.0,1.0
2025-07-29,4.23,4.31,4.181,4.31,72722,4.23,4.31,4.181,4.31,72722,0.0,1.0
2025-07-30,4.05,4.22,4.025,4.21,39309,4.05,4.22,4.025,4.21,39309,0.0,1.0
2025-07-31,3.98,4.2,3.9501,4.2,69348,3.98,4.2,3.9501,4.2,69348,0.0,1.0
2025-08-01,4.02,4.11,3.95,3.97,33886,4.02,4.11,3.95,3.97,33886,0.0,1.0
2025-08-04,4.07,4.21,4.0188,4.2,55435,4.07,4.21,4.0188,4.2,55435,0.0,1.0
2025-08-05,4.12,4.14,4.04,4.105,26215,4.12,4.14,4.04,4.105,26215,0.0,1.0
2025-08-06,4.13,4.2,4.0467,4.14,29929,4.13,4.2,4.0467,4.14,29929,0.0,1.0
2025-08-07,4.07,4.22,4.0376,4.18,39019,4.07,4.22,4.0376,4.18,39019,0.0,1.0
2025-08-08,4.1,4.12,4.01,4.08,18436,4.1,4.12,4.01,4.08,18436,0.0,1.0
2025-08-11,4.1,4.2,4.07,4.14,24807,4.1,4.2,4.07,4.14,24807,0.0,1.0
2025-08-12,4.01,4.13,3.95,4.13,91199,4.01,4.13,3.95,4.13,91199,0.0,1.0
2025-08-13,3.83,4.1,3.77,4.08,145194,3.83,4.1,3.77,4.08,145194,0.0,1.0
2025-08-14,3.05,3.3,3.05,3.15,488188,3.05,3.3,3.05,3.15,488188,0.0,1.0
2025-08-15,2.93,3.12,2.9,3.06,243882,2.93,3.12,2.9,3.06,243882,0.0,1.0
2025-08-18,2.91,2.99,2.77,2.95,384356,2.91,2.99,2.77,2.95,384356,0.0,1.0
2025-08-19,2.84,2.96,2.8,2.9,239352,2.84,2.96,2.8,2.9,239352,0.0,1.0
2025-08-20,2.79,2.849,2.76,2.83,77197,2.79,2.849,2.76,2.83,77197,0.0,1.0
2025-08-21,2.73,2.79,2.7092,2.79,112710,2.73,2.79,2.7092,2.79,112710,0.0,1.0
2025-08-22,2.76,2.8,2.7,2.75,51458,2.76,2.8,2.7,2.75,51458,0.0,1.0
2025-08-25,2.75,2.79,2.73,2.75,40267,2.75,2.79,2.73,2.75,40267,0.0,1.0
2025-08-26,2.72,2.75,2.7,2.73,27889,2.72,2.75,2.7,2.73,27889,0.0,1.0
2025-08-27,2.75,2.76,2.6734,2.72,63594,2.75,2.76,2.6734,2.72,63594,0.0,1.0
2025-08-28,2.7,2.747,2.68,2.735,24840,2.7,2.747,2.68,2.735,24840,0.0,1.0
2025-08-29,2.7,2.72,2.66,2.71,29117,2.7,2.72,2.66,2.71,29117,0.0,1.0
2025-09-02,2.68,2.74,2.6459,2.68,38797,2.68,2.74,2.6459,2.68,38797,0.0,1.0
2025-09-03,2.6,2.71,2.59,2.71,49647,2.6,2.71,2.59,2.71,49647,0.0,1.0
2025-09-04,2.635,2.65,2.6,2.61,57768,2.635,2.65,2.6,2.61,57768,0.0,1.0
2025-09-05,2.665,2.68,2.6113,2.68,35638,2.665,2.68,2.6113,2.68,35638,0.0,1.0
2025-09-08,2.695,2.71,2.64,2.66,40686,2.695,2.71,2.64,2.66,40686,0.0,1.0
2025-09-09,2.62,2.72,2.61,2.7,39576,2.62,2.72,2.61,2.7,39576,0.0,1.0
2025-09-10,2.6,2.7081,2.6,2.67,56958,2.6,2.7081,2.6,2.67,56958,0.0,1.0
2025-09-11,2.67,2.7,2.6009,2.63,25809,2.67,2.7,2.6009,2.63,25809,0.0,1.0
2025-09-12,2.8,2.8,2.66,2.67,150638,2.8,2.8,2.66,2.67,150638,0.0,1.0
2025-09-15,2.94,2.987,2.8,2.8,102172,2.94,2.987,2.8,2.8,102172,0.0,1.0
2025-09-16,2.83,2.9706,2.82,2.95,51353,2.83,2.9706,2.82,2.95,51353,0.0,1.0
2025-09-17,2.85,2.96,2.81,2.88,38832,2.85,2.96,2.81,2.88,38832,0.0,1.0
2025-09-18,2.79,2.91,2.7,2.91,74685,2.79,2.91,2.7,2.91,74685,0.0,1.0
2025-09-19,2.78,2.8,2.76,2.8,25028,2.78,2.8,2.76,2.8,25028,0.0,1.0
2025-09-22,2.77,2.88,2.69,2.697,54064,2.77,2.88,2.69,2.697,54064,0.0,1.0
2025-09-23,2.71,2.79,2.68,2.76,27434,2.71,2.79,2.68,2.76,27434,0.0,1.0
2025-09-24,2.68,2.73,2.63,2.7046,85890,2.68,2.73,2.63,2.7046,85890,0.0,1.0
2025-09-25,2.765,2.8,2.6535,2.67,105039,2.765,2.8,2.6535,2.67,105039,0.0,1.0
2025-09-26,2.92,2.97,2.73,2.76,179054,2.92,2.97,2.73,2.76,179054,0.0,1.0
2025-09-29,3.15,3.2,2.94,2.97,127364,3.15,3.2,2.94,2.97,127364,0.0,1.0
2025-09-30,3.04,3.2,2.979,3.2,42782,3.04,3.2,2.979,3.2,42782,0.0,1.0
2025-10-01,2.95,3.01,2.9238,3.01,26758,2.95,3.01,2.9238,3.01,26758,0.0,1.0
2025-10-02,2.83,2.95,2.83,2.95,18587,2.83,2.95,2.83,2.95,18587,0.0,1.0
2025-10-03,2.903,3.0299,2.84,2.84,44082,2.903,3.0299,2.84,2.84,44082,0.0,1.0
2025-10-06,2.89,2.95,2.8313,2.92,48187,2.89,2.95,2.8313,2.92,48187,0.0,1.0
2025-10-07,2.85,2.954,2.83,2.9108,15513,2.85,2.954,2.83,2.9108,15513,0.0,1.0
2025-10-08,2.93,2.94,2.8,2.87,24775,2.93,2.94,2.8,2.87,24775,0.0,1.0
2025-10-09,2.92,2.94,2.85,2.94,21001,2.92,2.94,2.85,2.94,21001,0.0,1.0
2025-10-10,2.9,2.98,2.81,2.9,24886,2.9,2.98,2.81,2.9,24886,0.0,1.0
2025-10-13,2.93,2.98,2.78,2.98,96754,2.93,2.98,2.78,2.98,96754,0.0,1.0
2025-10-14,2.91,2.93,2.86,2.89,18123,2.91,2.93,2.86,2.89,18123,0.0,1.0
2025-10-15,2.8558,2.93,2.83,2.92,25674,2.8558,2.93,2.83,2.92,25674,0.0,1.0
2025-10-16,2.84,2.93,2.83,2.9,38374,2.84,2.93,2.83,2.9,38374,0.0,1.0
2025-10-17,2.73,2.85,2.73,2.83,36214,2.73,2.85,2.73,2.83,36214,0.0,1.0
2025-10-20,2.65,2.78,2.63,2.77,65989,2.65,2.78,2.63,2.77,65989,0.0,1.0
2025-10-21,2.68,2.72,2.65,2.67,28888,2.68,2.72,2.65,2.67,28888,0.0,1.0
2025-10-22,2.63,2.7028,2.63,2.68,36328,2.63,2.7028,2.63,2.68,36328,0.0,1.0
2025-10-23,2.64,2.75,2.63,2.654,47533,2.64,2.75,2.63,2.654,47533,0.0,1.0
2025-10-24,2.58,2.7467,2.58,2.66,92847,2.58,2.7467,2.58,2.66,92847,0.0,1.0
2025-10-27,2.59,2.62,2.54,2.58,50556,2.59,2.62,2.54,2.58,50556,0.0,1.0
2025-10-28,2.59,2.7978,2.585,2.7978,17838,2.59,2.7978,2.585,2.7978,17838,0.0,1.0
2025-10-29,2.45,2.58,2.45,2.58,95619,2.45,2.58,2.45,2.58,95619,0.0,1.0
2025-10-30,2.49,2.6347,2.46,2.46,62074,2.49,2.6347,2.46,2.46,62074,0.0,1.0
2025-10-31,2.38,2.55,2.22,2.54,121548,2.38,2.55,2.22,2.54,121548,0.0,1.0
2025-11-03,2.24,2.39,2.23,2.35,61423,2.24,2.39,2.23,2.35,61423,0.0,1.0
2025-11-04,2.17,2.335,2.0705,2.24,132947,2.17,2.335,2.0705,2.24,132947,0.0,1.0
2025-11-05,2.09,2.18,2.05,2.15,150099,2.09,2.18,2.05,2.15,150099,0.0,1.0
2025-11-06,2.08,2.1,1.96,2.09,140799,2.08,2.1,1.96,2.09,140799,0.0,1.0
2025-11-07,2.07,2.07,2.005,2.06,17649,2.07,2.07,2.005,2.06,17649,0.0,1.0
2025-11-10,2.12,2.15,2.05,2.08,37351,2.12,2.15,2.05,2.08,37351,0.0,1.0
2025-11-11,2.1,2.1199,2.02,2.11,22412,2.1,2.1199,2.02,2.11,22412,0.0,1.0
2025-11-12,2.07,2.22,2.07,2.08,126738,2.07,2.22,2.07,2.08,126738,0.0,1.0
2025-11-13,2.44,2.55,2.175,2.2,358108,2.44,2.55,2.175,2.2,358108,0.0,1.0
2025-11-14,2.15,2.5499,2.1,2.44,77363,2.15,2.5499,2.1,2.44,77363,0.0,1.0
2025-11-17,2.15,2.2,2.0917,2.2,51000,2.15,2.2,2.0917,2.2,51000,0.0,1.0
2025-11-18,2.15,2.16,2.055,2.15,66150,2.15,2.16,2.055,2.15,66150,0.0,1.0
2025-11-19,2.1,2.155,2.05,2.15,20169,2.1,2.155,2.05,2.15,20169,0.0,1.0
2025-11-20,2.14,2.21,2.043,2.15,8038,2.14,2.21,2.043,2.15,8038,0.0,1.0
2025-11-21,2.15,2.2,2.0756,2.13,11655,2.15,2.2,2.0756,2.13,11655,0.0,1.0
2025-11-24,2.1,2.19,2.065,2.15,39095,2.1,2.19,2.065,2.15,39095,0.0,1.0
2025-11-25,2.18,2.18,2.1,2.1,21251,2.18,2.18,2.1,2.1,21251,0.0,1.0
2025-11-26,2.15,2.18,2.11,2.15,70946,2.15,2.18,2.11,2.15,70946,0.0,1.0