date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-01,9.65,9.69,9.61,9.69,547043,9.65,9.69,9.61,9.69,547043,0.0,1.0
2021-09-02,9.65,9.65,9.65,9.65,2801,9.65,9.65,9.65,9.65,2801,0.0,1.0
2021-09-03,9.65,9.65,9.65,9.65,105,9.65,9.65,9.65,9.65,105,0.0,1.0
2021-09-07,9.67,9.68,9.63,9.65,38454,9.67,9.68,9.63,9.65,38454,0.0,1.0
2021-09-08,9.66,9.67,9.66,9.6636,7283,9.66,9.67,9.66,9.6636,7283,0.0,1.0
2021-09-09,9.71,9.71,9.63,9.66,9343,9.71,9.71,9.63,9.66,9343,0.0,1.0
2021-09-10,9.72,9.725,9.66,9.71,13048,9.72,9.725,9.66,9.71,13048,0.0,1.0
2021-09-13,9.76,9.8899,9.688,9.8694,84744,9.76,9.8899,9.688,9.8694,84744,0.0,1.0
2021-09-14,9.75,9.77,9.72,9.76,385185,9.75,9.77,9.72,9.76,385185,0.0,1.0
2021-09-15,9.75,9.75,9.72,9.72,12593,9.75,9.75,9.72,9.72,12593,0.0,1.0
2021-09-16,9.705,9.75,9.705,9.75,39642,9.705,9.75,9.705,9.75,39642,0.0,1.0
2021-09-17,9.75,9.95,9.7,9.75,425879,9.75,9.95,9.7,9.75,425879,0.0,1.0
2021-09-20,9.75,9.75,9.69,9.705,49928,9.75,9.75,9.69,9.705,49928,0.0,1.0
2021-09-21,9.75,9.9336,9.705,9.9336,49044,9.75,9.9336,9.705,9.9336,49044,0.0,1.0
2021-09-22,9.73,9.75,9.71,9.7247,20384,9.73,9.75,9.71,9.7247,20384,0.0,1.0
2021-09-23,9.87,9.88,9.7247,9.75,56229,9.87,9.88,9.7247,9.75,56229,0.0,1.0
2021-09-24,9.76,9.88,9.72,9.79,187575,9.76,9.88,9.72,9.79,187575,0.0,1.0
2021-09-27,9.8,9.8,9.77,9.79,22712,9.8,9.8,9.77,9.79,22712,0.0,1.0
2021-09-28,9.77,9.89,9.72,9.8,139091,9.77,9.89,9.72,9.8,139091,0.0,1.0
2021-09-29,9.77,9.78,9.67,9.77,7664,9.77,9.78,9.67,9.77,7664,0.0,1.0
2021-09-30,9.78,9.8,9.7,9.75,27543,9.78,9.8,9.7,9.75,27543,0.0,1.0
2021-10-01,9.78,9.8,9.75,9.75,17347,9.78,9.8,9.75,9.75,17347,0.0,1.0
2021-10-04,9.8,9.8,9.71,9.8,11622,9.8,9.8,9.71,9.8,11622,0.0,1.0
2021-10-05,9.76,9.79,9.735,9.735,5815,9.76,9.79,9.735,9.735,5815,0.0,1.0
2021-10-06,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2021-10-07,9.77,9.77,9.73,9.77,33858,9.77,9.77,9.73,9.77,33858,0.0,1.0
2021-10-08,9.77,9.77,9.77,9.77,117,9.77,9.77,9.77,9.77,117,0.0,1.0
2021-10-11,9.77,9.77,9.77,9.77,142,9.77,9.77,9.77,9.77,142,0.0,1.0
2021-10-12,9.75,9.77,9.68,9.77,10091,9.75,9.77,9.68,9.77,10091,0.0,1.0
2021-10-13,9.74,9.77,9.69,9.77,30780,9.74,9.77,9.69,9.77,30780,0.0,1.0
2021-10-14,9.7,9.74,9.7,9.74,721,9.7,9.74,9.7,9.74,721,0.0,1.0
2021-10-15,9.71,9.74,9.69,9.74,1529,9.71,9.74,9.69,9.74,1529,0.0,1.0
2021-10-18,9.7,9.72,9.7,9.7,2176,9.7,9.72,9.7,9.7,2176,0.0,1.0
2021-10-19,9.72,9.72,9.69,9.69,1576,9.72,9.72,9.69,9.69,1576,0.0,1.0
2021-10-20,9.72,9.72,9.72,9.72,90,9.72,9.72,9.72,9.72,90,0.0,1.0
2021-10-21,9.75,9.77,9.7,9.77,2871,9.75,9.77,9.7,9.77,2871,0.0,1.0
2021-10-22,9.72,9.75,9.72,9.75,2629,9.72,9.75,9.72,9.75,2629,0.0,1.0
2021-10-25,9.72,9.75,9.72,9.75,4865,9.72,9.75,9.72,9.75,4865,0.0,1.0
2021-10-26,9.73,9.74,9.72,9.72,1728,9.73,9.74,9.72,9.72,1728,0.0,1.0
2021-10-27,9.8,9.8,9.73,9.73,130930,9.8,9.8,9.73,9.73,130930,0.0,1.0
2021-10-28,9.8,9.82,9.7616,9.79,159753,9.8,9.82,9.7616,9.79,159753,0.0,1.0
2021-10-29,9.8,9.8,9.7,9.775,472962,9.8,9.8,9.7,9.775,472962,0.0,1.0
2021-11-01,9.82,9.89,9.73,9.8,410519,9.82,9.89,9.73,9.8,410519,0.0,1.0
2021-11-02,11.33,15.75,11.0,14.44,99122444,11.33,15.75,11.0,14.44,99122444,0.0,1.0
2021-11-03,10.34,11.1399,10.275,11.11,15594011,10.34,11.1399,10.275,11.11,15594011,0.0,1.0
2021-11-04,10.42,10.62,10.22,10.55,4401602,10.42,10.62,10.22,10.55,4401602,0.0,1.0
2021-11-05,10.44,10.54,10.25,10.48,1946436,10.44,10.54,10.25,10.48,1946436,0.0,1.0
2021-11-08,10.36,10.5,10.27,10.5,1866320,10.36,10.5,10.27,10.5,1866320,0.0,1.0
2021-11-09,10.23,10.34,10.17,10.32,1442962,10.23,10.34,10.17,10.32,1442962,0.0,1.0
2021-11-10,10.09,10.2,10.0401,10.2,1776841,10.09,10.2,10.0401,10.2,1776841,0.0,1.0
2021-11-11,10.17,10.47,10.12,10.17,2657147,10.17,10.47,10.12,10.17,2657147,0.0,1.0
2021-11-12,10.38,10.4,10.21,10.22,1160752,10.38,10.4,10.21,10.22,1160752,0.0,1.0
2021-11-15,10.39,10.44,10.34,10.43,937435,10.39,10.44,10.34,10.43,937435,0.0,1.0
2021-11-16,10.28,10.42,10.23,10.4,678239,10.28,10.42,10.23,10.4,678239,0.0,1.0
2021-11-17,10.25,10.3,10.13,10.25,821980,10.25,10.3,10.13,10.25,821980,0.0,1.0
2021-11-18,10.14,10.27,10.11,10.25,939190,10.14,10.27,10.11,10.25,939190,0.0,1.0
2021-11-19,10.15,10.25,10.12,10.15,522728,10.15,10.25,10.12,10.15,522728,0.0,1.0
2021-11-22,10.07,10.17,10.06,10.15,1081027,10.07,10.17,10.06,10.15,1081027,0.0,1.0
2021-11-23,10.06,10.1,10.04,10.09,1025902,10.06,10.1,10.04,10.09,1025902,0.0,1.0
2021-11-24,10.11,10.15,10.03,10.06,314488,10.11,10.15,10.03,10.06,314488,0.0,1.0
2021-11-26,10.05,10.1,10.03,10.08,321879,10.05,10.1,10.03,10.08,321879,0.0,1.0
2021-11-29,10.11,10.18,10.04,10.1,1404187,10.11,10.18,10.04,10.1,1404187,0.0,1.0
2021-11-30,10.12,10.15,10.07,10.09,570376,10.12,10.15,10.07,10.09,570376,0.0,1.0
2021-12-01,10.16,10.19,10.06,10.06,979184,10.16,10.19,10.06,10.06,979184,0.0,1.0
2021-12-02,10.2,10.28,10.16,10.219,1654617,10.2,10.28,10.16,10.219,1654617,0.0,1.0
2021-12-03,10.1,10.23,10.07,10.23,980995,10.1,10.23,10.07,10.23,980995,0.0,1.0
2021-12-06,10.1,10.15,10.03,10.04,1234635,10.1,10.15,10.03,10.04,1234635,0.0,1.0
2021-12-07,10.22,10.2694,10.1,10.13,554552,10.22,10.2694,10.1,10.13,554552,0.0,1.0
2021-12-08,10.26,10.34,10.16,10.18,379331,10.26,10.34,10.16,10.18,379331,0.0,1.0
2021-12-09,10.29,10.33,10.25,10.32,281893,10.29,10.33,10.25,10.32,281893,0.0,1.0
2021-12-10,10.23,10.31,10.23,10.31,472592,10.23,10.31,10.23,10.31,472592,0.0,1.0
2021-12-13,10.16,10.22,10.1,10.22,565437,10.16,10.22,10.1,10.22,565437,0.0,1.0
2021-12-14,10.07,10.15,10.07,10.15,433573,10.07,10.15,10.07,10.15,433573,0.0,1.0
2021-12-15,10.13,10.16,10.06,10.06,987823,10.13,10.16,10.06,10.06,987823,0.0,1.0
2021-12-16,10.1,10.21,10.08,10.2,284456,10.1,10.21,10.08,10.2,284456,0.0,1.0
2021-12-17,10.08,10.14,10.06,10.09,442393,10.08,10.14,10.06,10.09,442393,0.0,1.0
2021-12-20,10.0,10.1,9.97,10.1,872628,10.0,10.1,9.97,10.1,872628,0.0,1.0
2021-12-21,10.08,10.11,10.01,10.05,229743,10.08,10.11,10.01,10.05,229743,0.0,1.0
2021-12-22,10.05,10.1,10.0,10.1,208805,10.05,10.1,10.0,10.1,208805,0.0,1.0
2021-12-23,10.11,10.11,10.0501,10.1,150729,10.11,10.11,10.0501,10.1,150729,0.0,1.0
2021-12-27,10.03,10.15,9.98,10.15,261895,10.03,10.15,9.98,10.15,261895,0.0,1.0
2021-12-28,10.03,10.14,10.02,10.09,491071,10.03,10.14,10.02,10.09,491071,0.0,1.0
2021-12-29,10.09,10.19,10.03,10.05,295250,10.09,10.19,10.03,10.05,295250,0.0,1.0
2021-12-30,10.1,10.13,10.07,10.09,124731,10.1,10.13,10.07,10.09,124731,0.0,1.0
2021-12-31,10.15,10.15,10.07,10.14,266154,10.15,10.15,10.07,10.14,266154,0.0,1.0
2022-01-03,10.17,10.24,10.15,10.18,359801,10.17,10.24,10.15,10.18,359801,0.0,1.0
2022-01-04,10.15,10.2,10.15,10.2,329748,10.15,10.2,10.15,10.2,329748,0.0,1.0
2022-01-05,10.16,10.23,10.12,10.12,288848,10.16,10.23,10.12,10.12,288848,0.0,1.0
2022-01-06,10.2,10.215,10.13,10.2,834624,10.2,10.215,10.13,10.2,834624,0.0,1.0
2022-01-07,10.24,10.25,10.15,10.2,281575,10.24,10.25,10.15,10.2,281575,0.0,1.0
2022-01-10,10.24,10.25,10.18,10.24,407043,10.24,10.25,10.18,10.24,407043,0.0,1.0
2022-01-11,10.09,10.23,10.07,10.23,1096083,10.09,10.23,10.07,10.23,1096083,0.0,1.0
2022-01-12,10.09,10.1,10.03,10.09,354832,10.09,10.1,10.03,10.09,354832,0.0,1.0
2022-01-13,10.04,10.12,10.03,10.12,928305,10.04,10.12,10.03,10.12,928305,0.0,1.0
2022-01-14,9.98,10.05,9.97,10.01,721996,9.98,10.05,9.97,10.01,721996,0.0,1.0
2022-01-18,9.95,9.98,9.94,9.98,3861191,9.95,9.98,9.94,9.98,3861191,0.0,1.0
2022-01-19,9.97,9.9899,9.95,9.95,1407020,9.97,9.9899,9.95,9.95,1407020,0.0,1.0
2022-01-20,9.96,9.9875,9.96,9.98,812214,9.96,9.9875,9.96,9.98,812214,0.0,1.0
2022-01-21,9.96,9.98,9.96,9.96,951765,9.96,9.98,9.96,9.96,951765,0.0,1.0
2022-01-24,9.97,9.98,9.96,9.98,1277584,9.97,9.98,9.96,9.98,1277584,0.0,1.0
2022-01-25,9.98,9.98,9.97,9.975,1488845,9.98,9.98,9.97,9.975,1488845,0.0,1.0
2022-01-26,9.98,9.99,9.97,9.97,1932773,9.98,9.99,9.97,9.97,1932773,0.0,1.0
2022-01-27,9.97,9.9889,9.97,9.98,1850328,9.97,9.9889,9.97,9.98,1850328,0.0,1.0
2022-01-28,9.99,9.99,9.915,9.915,1012495,9.99,9.99,9.915,9.915,1012495,0.0,1.0
2022-01-31,9.94,9.98,9.16,9.57,1268046,9.94,9.98,9.16,9.57,1268046,0.0,1.0
2022-02-01,9.76,10.05,9.41,9.89,1042547,9.76,10.05,9.41,9.89,1042547,0.0,1.0
2022-02-02,9.24,9.89,9.1,9.66,482252,9.24,9.89,9.1,9.66,482252,0.0,1.0
2022-02-03,10.05,11.35,9.42,9.45,1964335,10.05,11.35,9.42,9.45,1964335,0.0,1.0
2022-02-04,9.92,10.09,9.4,10.05,513024,9.92,10.09,9.4,10.05,513024,0.0,1.0
2022-02-07,10.02,10.1,9.8,10.04,421433,10.02,10.1,9.8,10.04,421433,0.0,1.0
2022-02-08,10.0,10.07,9.85,10.02,387793,10.0,10.07,9.85,10.02,387793,0.0,1.0
2022-02-09,12.01,12.38,9.81,10.29,1469336,12.01,12.38,9.81,10.29,1469336,0.0,1.0
2022-02-10,12.01,12.01,12.01,12.01,2,12.01,12.01,12.01,12.01,2,0.0,1.0
2022-02-11,16.28,19.25,15.76,18.85,10037067,16.28,19.25,15.76,18.85,10037067,0.0,1.0
2022-02-14,15.0,16.7229,13.55,16.5,2666367,15.0,16.7229,13.55,16.5,2666367,0.0,1.0
2022-02-15,14.83,15.429,13.55,15.0,1441048,14.83,15.429,13.55,15.0,1441048,0.0,1.0
2022-02-16,15.81,15.92,14.93,15.22,906911,15.81,15.92,14.93,15.22,906911,0.0,1.0
2022-02-17,18.13,22.8,15.7,16.0,5383627,18.13,22.8,15.7,16.0,5383627,0.0,1.0
2022-02-18,18.78,21.75,18.02,19.5,5123241,18.78,21.75,18.02,19.5,5123241,0.0,1.0
2022-02-22,19.99,20.795,19.3,20.6,1680131,19.99,20.795,19.3,20.6,1680131,0.0,1.0
2022-02-23,19.6,20.53,18.01,20.39,1297787,19.6,20.53,18.01,20.39,1297787,0.0,1.0
2022-02-24,19.61,19.86,18.29,18.33,1493691,19.61,19.86,18.29,18.33,1493691,0.0,1.0
2022-02-25,18.5,20.36,18.3,20.2,1232797,18.5,20.36,18.3,20.2,1232797,0.0,1.0
2022-02-28,17.96,18.85,16.65,18.67,1709297,17.96,18.85,16.65,18.67,1709297,0.0,1.0
2022-03-01,17.64,17.88,16.3635,17.47,1668843,17.64,17.88,16.3635,17.47,1668843,0.0,1.0
2022-03-02,17.17,18.45,17.07,17.13,1583323,17.17,18.45,17.07,17.13,1583323,0.0,1.0
2022-03-03,17.43,17.8,16.7,17.43,1978212,17.43,17.8,16.7,17.43,1978212,0.0,1.0
2022-03-04,18.6,19.19,17.12,17.35,2222010,18.6,19.19,17.12,17.35,2222010,0.0,1.0
2022-03-07,16.82,18.8,16.55,18.65,3239074,16.82,18.8,16.55,18.65,3239074,0.0,1.0
2022-03-08,15.96,17.35,15.84,17.21,1317851,15.96,17.35,15.84,17.21,1317851,0.0,1.0
2022-03-09,16.68,16.8,14.72,16.13,2014911,16.68,16.8,14.72,16.13,2014911,0.0,1.0
2022-03-10,16.51,16.6,15.69,16.45,1291130,16.51,16.6,15.69,16.45,1291130,0.0,1.0
2022-03-11,16.45,17.25,16.27,16.6,867017,16.45,17.25,16.27,16.6,867017,0.0,1.0
2022-03-14,16.23,17.02,15.98,16.31,842607,16.23,17.02,15.98,16.31,842607,0.0,1.0
2022-03-15,16.1,16.52,15.75,16.12,760532,16.1,16.52,15.75,16.12,760532,0.0,1.0
2022-03-16,16.94,17.0,15.86,16.44,965662,16.94,17.0,15.86,16.44,965662,0.0,1.0
2022-03-17,16.95,17.11,16.0,16.93,1436939,16.95,17.11,16.0,16.93,1436939,0.0,1.0
2022-03-18,16.66,16.71,15.61,16.46,2475107,16.66,16.71,15.61,16.46,2475107,0.0,1.0
2022-03-21,16.2,16.95,15.86,16.94,1058826,16.2,16.95,15.86,16.94,1058826,0.0,1.0
2022-03-22,17.12,17.4,16.02,16.1,1574017,17.12,17.4,16.02,16.1,1574017,0.0,1.0
2022-03-23,18.13,18.21,17.1,17.1,2043428,18.13,18.21,17.1,17.1,2043428,0.0,1.0
2022-03-24,19.15,19.4442,18.0,18.0,2617893,19.15,19.4442,18.0,18.0,2617893,0.0,1.0
2022-03-25,19.95,20.8027,19.14,19.15,2286186,19.95,20.8027,19.14,19.15,2286186,0.0,1.0
2022-03-28,19.96,19.99,18.9,19.7,1433468,19.96,19.99,18.9,19.7,1433468,0.0,1.0
2022-03-29,20.03,20.2,19.3001,19.76,1233262,20.03,20.2,19.3001,19.76,1233262,0.0,1.0
2022-03-30,20.12,20.12,19.7,19.81,1185478,20.12,20.12,19.7,19.81,1185478,0.0,1.0
2022-03-31,20.87,21.7,19.92,19.94,3220657,20.87,21.7,19.92,19.94,3220657,0.0,1.0
2022-04-01,21.97,21.99,20.1535,21.0,2450767,21.97,21.99,20.1535,21.0,2450767,0.0,1.0
2022-04-04,28.28,29.1999,21.51,21.98,8518033,28.28,29.1999,21.51,21.98,8518033,0.0,1.0
2022-04-05,24.1,26.88,22.61,24.92,3796798,24.1,26.88,22.61,24.92,3796798,0.0,1.0
2022-04-06,26.64,26.7,24.0,24.01,2868262,26.64,26.7,24.0,24.01,2868262,0.0,1.0
2022-04-07,28.19,29.45,26.51,26.7,3948098,28.19,29.45,26.51,26.7,3948098,0.0,1.0
2022-04-08,29.45,30.37,27.7,28.0,2337085,29.45,30.37,27.7,28.0,2337085,0.0,1.0
2022-04-11,33.11,33.3287,27.26,29.6,4346228,33.11,33.3287,27.26,29.6,4346228,0.0,1.0
2022-04-12,30.06,33.9999,29.07,33.22,2254756,30.06,33.9999,29.07,33.22,2254756,0.0,1.0
2022-04-13,26.01,29.67,25.66,29.67,2178044,26.01,29.67,25.66,29.67,2178044,0.0,1.0
2022-04-14,23.12,25.7,22.77,25.53,1791556,23.12,25.7,22.77,25.53,1791556,0.0,1.0
2022-04-18,23.0,25.25,22.36,23.0,1873919,23.0,25.25,22.36,23.0,1873919,0.0,1.0
2022-04-19,17.68,22.4,17.41,22.24,3131595,17.68,22.4,17.41,22.24,3131595,0.0,1.0
2022-04-20,18.99,20.1616,17.4001,18.65,3179806,18.99,20.1616,17.4001,18.65,3179806,0.0,1.0
2022-04-21,18.14,19.27,17.8,18.87,1008577,18.14,19.27,17.8,18.87,1008577,0.0,1.0
2022-04-22,18.13,18.65,17.63,18.26,825064,18.13,18.65,17.63,18.26,825064,0.0,1.0
2022-04-25,16.25,18.06,16.08,17.96,1825319,16.25,18.06,16.08,17.96,1825319,0.0,1.0
2022-04-26,15.14,16.38,14.9901,16.29,1187968,15.14,16.38,14.9901,16.29,1187968,0.0,1.0
2022-04-27,15.75,16.14,14.93,15.21,867580,15.75,16.14,14.93,15.21,867580,0.0,1.0
2022-04-28,14.94,15.9,14.7,15.9,1100084,14.94,15.9,14.7,15.9,1100084,0.0,1.0
2022-04-29,14.9,15.18,14.36,14.94,703271,14.9,15.18,14.36,14.94,703271,0.0,1.0
2022-05-02,13.7,14.89,13.1,14.89,1142143,13.7,14.89,13.1,14.89,1142143,0.0,1.0
2022-05-03,13.84,14.07,13.45,13.92,710278,13.84,14.07,13.45,13.92,710278,0.0,1.0
2022-05-04,14.61,14.61,13.27,13.85,653497,14.61,14.61,13.27,13.85,653497,0.0,1.0
2022-05-05,12.25,14.25,11.41,14.25,1699037,12.25,14.25,11.41,14.25,1699037,0.0,1.0
2022-05-06,11.71,12.3099,11.46,12.0,979530,11.71,12.3099,11.46,12.0,979530,0.0,1.0
2022-05-09,10.9,11.7,10.05,11.7,1116396,10.9,11.7,10.05,11.7,1116396,0.0,1.0
2022-05-10,10.73,11.1927,10.115,11.06,756009,10.73,11.1927,10.115,11.06,756009,0.0,1.0
2022-05-11,10.45,11.2616,10.25,10.87,682752,10.45,11.2616,10.25,10.87,682752,0.0,1.0
2022-05-12,11.03,11.18,8.78,9.74,1367280,11.03,11.18,8.78,9.74,1367280,0.0,1.0
2022-05-13,11.48,11.6,10.8001,11.03,761505,11.48,11.6,10.8001,11.03,761505,0.0,1.0
2022-05-16,11.06,12.09,10.95,11.39,751327,11.06,12.09,10.95,11.39,751327,0.0,1.0
2022-05-17,10.98,11.16,10.4501,11.08,560834,10.98,11.16,10.4501,11.08,560834,0.0,1.0
2022-05-18,10.04,10.66,9.74,10.65,803969,10.04,10.66,9.74,10.65,803969,0.0,1.0
2022-05-19,10.26,10.28,9.71,9.87,524324,10.26,10.28,9.71,9.87,524324,0.0,1.0
2022-05-20,9.96,10.23,9.59,10.09,583618,9.96,10.23,9.59,10.09,583618,0.0,1.0
2022-05-23,9.74,10.06,9.26,9.74,719580,9.74,10.06,9.26,9.74,719580,0.0,1.0
2022-05-24,8.7,9.54,8.45,9.5,761332,8.7,9.54,8.45,9.5,761332,0.0,1.0
2022-05-25,9.01,9.24,8.45,8.48,430219,9.01,9.24,8.45,8.48,430219,0.0,1.0
2022-05-26,9.27,9.34,8.77,8.89,648330,9.27,9.34,8.77,8.89,648330,0.0,1.0
2022-05-27,9.96,9.97,9.2,9.21,407578,9.96,9.97,9.2,9.21,407578,0.0,1.0
2022-05-31,9.92,10.0,9.54,9.78,712675,9.92,10.0,9.54,9.78,712675,0.0,1.0
2022-06-01,9.9,10.1799,9.67,9.71,471226,9.9,10.1799,9.67,9.71,471226,0.0,1.0
2022-06-02,10.28,10.34,9.59,9.9,528512,10.28,10.34,9.59,9.9,528512,0.0,1.0
2022-06-03,10.13,10.2,9.8,10.01,400371,10.13,10.2,9.8,10.01,400371,0.0,1.0
2022-06-06,9.68,10.4,9.2221,10.31,668381,9.68,10.4,9.2221,10.31,668381,0.0,1.0
2022-06-07,9.38,9.89,8.88,9.52,717828,9.38,9.89,8.88,9.52,717828,0.0,1.0
2022-06-08,9.26,9.67,9.11,9.15,412382,9.26,9.67,9.11,9.15,412382,0.0,1.0
2022-06-09,9.21,9.6,9.05,9.28,581769,9.21,9.6,9.05,9.28,581769,0.0,1.0
2022-06-10,8.75,9.25,8.615,9.0,477791,8.75,9.25,8.615,9.0,477791,0.0,1.0
2022-06-13,7.84,8.6989,7.54,8.5,843390,7.84,8.6989,7.54,8.5,843390,0.0,1.0
2022-06-14,8.2,8.2658,7.6,7.78,350814,8.2,8.2658,7.6,7.78,350814,0.0,1.0
2022-06-15,8.73,8.755,8.22,8.22,625892,8.73,8.755,8.22,8.22,625892,0.0,1.0
2022-06-16,8.56,8.99,8.3,8.49,886173,8.56,8.99,8.3,8.49,886173,0.0,1.0
2022-06-17,7.97,8.65,7.84,8.62,1237760,7.97,8.65,7.84,8.62,1237760,0.0,1.0
2022-06-21,7.82,8.23,7.74,8.0,588879,7.82,8.23,7.74,8.0,588879,0.0,1.0
2022-06-22,7.44,7.82,7.26,7.82,931648,7.44,7.82,7.26,7.82,931648,0.0,1.0
2022-06-23,7.29,7.66,7.23,7.4,558715,7.29,7.66,7.23,7.4,558715,0.0,1.0
2022-06-24,7.04,7.49,7.01,7.29,3257362,7.04,7.49,7.01,7.29,3257362,0.0,1.0
2022-06-27,6.83,7.18,6.62,7.13,738886,6.83,7.18,6.62,7.13,738886,0.0,1.0
2022-06-28,7.67,7.73,6.93,6.93,566670,7.67,7.73,6.93,6.93,566670,0.0,1.0
2022-06-29,8.93,9.84,7.47,7.61,6361716,8.93,9.84,7.47,7.61,6361716,0.0,1.0
2022-06-30,8.16,8.8299,7.95,8.71,1193703,8.16,8.8299,7.95,8.71,1193703,0.0,1.0
2022-07-01,8.84,9.01,8.03,8.43,606689,8.84,9.01,8.03,8.43,606689,0.0,1.0
2022-07-05,9.1,9.22,8.66,8.8,575641,9.1,9.22,8.66,8.8,575641,0.0,1.0
2022-07-06,8.67,9.385,8.59,9.2,410931,8.67,9.385,8.59,9.2,410931,0.0,1.0
2022-07-07,8.95,9.17,8.76,8.76,328072,8.95,9.17,8.76,8.76,328072,0.0,1.0
2022-07-08,9.16,9.3,8.81,9.07,269533,9.16,9.3,8.81,9.07,269533,0.0,1.0
2022-07-11,9.23,9.3,8.9,9.11,290289,9.23,9.3,8.9,9.11,290289,0.0,1.0
2022-07-12,8.47,9.23,8.41,9.1,314702,8.47,9.23,8.41,9.1,314702,0.0,1.0
2022-07-13,8.75,8.8,8.47,8.5,394592,8.75,8.8,8.47,8.5,394592,0.0,1.0
2022-07-14,9.17,9.349,8.92,9.0,480090,9.17,9.349,8.92,9.0,480090,0.0,1.0
2022-07-15,9.01,9.34,8.9,9.33,267659,9.01,9.34,8.9,9.33,267659,0.0,1.0
2022-07-18,9.12,9.69,9.03,9.14,401426,9.12,9.69,9.03,9.14,401426,0.0,1.0
2022-07-19,8.74,9.25,8.62,9.1,350294,8.74,9.25,8.62,9.1,350294,0.0,1.0
2022-07-20,9.2,9.25,8.7,8.78,257732,9.2,9.25,8.7,8.78,257732,0.0,1.0
2022-07-21,8.99,9.22,8.76,9.22,201219,8.99,9.22,8.76,9.22,201219,0.0,1.0
2022-07-22,8.9,9.37,8.82,9.13,484081,8.9,9.37,8.82,9.13,484081,0.0,1.0
2022-07-25,9.2,9.25,8.78,8.9,216547,9.2,9.25,8.78,8.9,216547,0.0,1.0
2022-07-26,9.19,9.22,8.82,9.18,238193,9.19,9.22,8.82,9.18,238193,0.0,1.0
2022-07-27,8.92,9.25,8.78,9.24,305416,8.92,9.25,8.78,9.24,305416,0.0,1.0
2022-07-28,9.36,9.36,8.88,8.92,346063,9.36,9.36,8.88,8.92,346063,0.0,1.0
2022-07-29,9.39,9.44,8.85,9.38,436625,9.39,9.44,8.85,9.38,436625,0.0,1.0
2022-08-01,9.45,9.85,9.17,9.39,531801,9.45,9.85,9.17,9.39,531801,0.0,1.0
2022-08-02,9.05,9.51,8.8,9.51,482081,9.05,9.51,8.8,9.51,482081,0.0,1.0
2022-08-03,8.81,9.25,8.73,9.09,411299,8.81,9.25,8.73,9.09,411299,0.0,1.0
2022-08-04,8.97,9.24,8.75,8.94,312794,8.97,9.24,8.75,8.94,312794,0.0,1.0
2022-08-05,8.8,9.1,8.76,8.78,327809,8.8,9.1,8.76,8.78,327809,0.0,1.0
2022-08-08,8.64,9.05,8.63,8.85,500245,8.64,9.05,8.63,8.85,500245,0.0,1.0
2022-08-09,8.48,8.6,8.25,8.56,457679,8.48,8.6,8.25,8.56,457679,0.0,1.0
2022-08-10,8.62,8.74,8.365,8.6,476996,8.62,8.74,8.365,8.6,476996,0.0,1.0
2022-08-11,9.79,10.2,8.7226,8.74,2279798,9.79,10.2,8.7226,8.74,2279798,0.0,1.0
2022-08-12,10.23,10.28,9.1,9.8,969102,10.23,10.28,9.1,9.8,969102,0.0,1.0
2022-08-15,10.25,10.49,9.85,10.14,655850,10.25,10.49,9.85,10.14,655850,0.0,1.0
2022-08-16,10.24,10.385,10.04,10.05,660234,10.24,10.385,10.04,10.05,660234,0.0,1.0
2022-08-17,9.91,10.31,9.79,10.08,481620,9.91,10.31,9.79,10.08,481620,0.0,1.0
2022-08-18,10.2,10.3,9.73,9.81,495377,10.2,10.3,9.73,9.81,495377,0.0,1.0
2022-08-19,10.25,10.311,9.87,10.05,809120,10.25,10.311,9.87,10.05,809120,0.0,1.0
2022-08-22,9.77,10.29,9.55,10.12,592727,9.77,10.29,9.55,10.12,592727,0.0,1.0
2022-08-23,9.98,10.09,9.635,9.99,389686,9.98,10.09,9.635,9.99,389686,0.0,1.0
2022-08-24,10.1,10.17,9.79,10.0,465878,10.1,10.17,9.79,10.0,465878,0.0,1.0
2022-08-25,10.39,10.99,10.13,10.13,959784,10.39,10.99,10.13,10.13,959784,0.0,1.0
2022-08-26,10.54,10.64,10.075,10.43,690948,10.54,10.64,10.075,10.43,690948,0.0,1.0
2022-08-29,10.9,11.05,10.45,10.5,918115,10.9,11.05,10.45,10.5,918115,0.0,1.0
2022-08-30,9.32,11.0669,9.0,11.05,1018298,9.32,11.0669,9.0,11.05,1018298,0.0,1.0
2022-08-31,9.75,9.7999,9.3,9.3,460900,9.75,9.7999,9.3,9.3,460900,0.0,1.0
2022-09-01,9.45,9.8198,9.32,9.8,331437,9.45,9.8198,9.32,9.8,331437,0.0,1.0
2022-09-02,9.28,9.58,9.22,9.45,267159,9.28,9.58,9.22,9.45,267159,0.0,1.0
2022-09-06,8.74,9.35,8.73,9.29,950763,8.74,9.35,8.73,9.29,950763,0.0,1.0
2022-09-07,8.96,9.0,8.5,8.72,623265,8.96,9.0,8.5,8.72,623265,0.0,1.0
2022-09-08,8.59,8.9,8.3,8.9,577070,8.59,8.9,8.3,8.9,577070,0.0,1.0
2022-09-09,8.97,8.9884,8.51,8.54,403438,8.97,8.9884,8.51,8.54,403438,0.0,1.0
2022-09-12,8.98,9.32,8.88,8.98,463154,8.98,9.32,8.88,8.98,463154,0.0,1.0
2022-09-13,8.83,9.0,8.58,8.8,531149,8.83,9.0,8.58,8.8,531149,0.0,1.0
2022-09-14,9.08,9.24,8.81,8.98,1123903,9.08,9.24,8.81,8.98,1123903,0.0,1.0
2022-09-15,8.57,9.18,8.52,8.93,1103150,8.57,9.18,8.52,8.93,1103150,0.0,1.0
2022-09-16,8.35,8.51,8.135,8.48,1247311,8.35,8.51,8.135,8.48,1247311,0.0,1.0
2022-09-19,8.38,8.6,8.18,8.23,988181,8.38,8.6,8.18,8.23,988181,0.0,1.0
2022-09-20,8.04,8.53,8.01,8.32,1005831,8.04,8.53,8.01,8.32,1005831,0.0,1.0
2022-09-21,7.8,8.18,7.77,8.08,446777,7.8,8.18,7.77,8.08,446777,0.0,1.0
2022-09-22,7.71,7.9291,7.5,7.86,483871,7.71,7.9291,7.5,7.86,483871,0.0,1.0
2022-09-23,7.47,7.81,7.29,7.7,462025,7.47,7.81,7.29,7.7,462025,0.0,1.0
2022-09-26,7.41,7.635,7.26,7.46,346336,7.41,7.635,7.26,7.46,346336,0.0,1.0
2022-09-27,7.98,8.0,7.35,7.45,416230,7.98,8.0,7.35,7.45,416230,0.0,1.0
2022-09-28,8.31,8.39,7.84,8.0,358291,8.31,8.39,7.84,8.0,358291,0.0,1.0
2022-09-29,7.59,8.19,7.47,8.19,355709,7.59,8.19,7.47,8.19,355709,0.0,1.0
2022-09-30,7.73,7.88,7.44,7.6,380271,7.73,7.88,7.44,7.6,380271,0.0,1.0
2022-10-03,7.72,8.2,7.7,7.85,324087,7.72,8.2,7.7,7.85,324087,0.0,1.0
2022-10-04,7.79,7.9868,7.76,7.86,326929,7.79,7.9868,7.76,7.86,326929,0.0,1.0
2022-10-05,7.13,7.75,7.06,7.75,574049,7.13,7.75,7.06,7.75,574049,0.0,1.0
2022-10-06,6.79,7.1899,6.77,7.11,493082,6.79,7.1899,6.77,7.11,493082,0.0,1.0
2022-10-07,6.64,6.8,6.55,6.77,377761,6.64,6.8,6.55,6.77,377761,0.0,1.0
2022-10-10,6.79,6.83,6.59,6.69,183832,6.79,6.83,6.59,6.69,183832,0.0,1.0
2022-10-11,6.68,6.9093,6.51,6.78,255353,6.68,6.9093,6.51,6.78,255353,0.0,1.0
2022-10-12,6.58,6.85,6.28,6.75,429933,6.58,6.85,6.28,6.75,429933,0.0,1.0
2022-10-13,7.12,7.1591,6.38,6.59,552686,7.12,7.1591,6.38,6.59,552686,0.0,1.0
2022-10-14,6.47,7.1908,6.47,7.18,354691,6.47,7.1908,6.47,7.18,354691,0.0,1.0
2022-10-17,6.56,6.7299,6.43,6.55,363782,6.56,6.7299,6.43,6.55,363782,0.0,1.0
2022-10-18,6.35,6.835,6.2,6.67,520733,6.35,6.835,6.2,6.67,520733,0.0,1.0
2022-10-19,6.07,6.3374,5.82,6.29,601902,6.07,6.3374,5.82,6.29,601902,0.0,1.0
2022-10-20,6.03,6.24,5.93,6.1,321546,6.03,6.24,5.93,6.1,321546,0.0,1.0
2022-10-21,6.3,6.33,5.97,6.19,261149,6.3,6.33,5.97,6.19,261149,0.0,1.0
2022-10-24,6.26,6.41,6.1,6.39,228690,6.26,6.41,6.1,6.39,228690,0.0,1.0
2022-10-25,7.03,7.27,6.25,6.25,649614,7.03,7.27,6.25,6.25,649614,0.0,1.0
2022-10-26,6.95,7.29,6.88,7.09,280349,6.95,7.29,6.88,7.09,280349,0.0,1.0
2022-10-27,7.05,7.28,6.9,6.96,333880,7.05,7.28,6.9,6.96,333880,0.0,1.0
2022-10-28,7.24,7.3646,6.93,7.09,267863,7.24,7.3646,6.93,7.09,267863,0.0,1.0
2022-10-31,7.25,7.34,7.07,7.23,264231,7.25,7.34,7.07,7.23,264231,0.0,1.0
2022-11-01,7.39,7.43,7.09,7.35,233693,7.39,7.43,7.09,7.35,233693,0.0,1.0
2022-11-02,7.12,7.65,7.085,7.38,291888,7.12,7.65,7.085,7.38,291888,0.0,1.0
2022-11-03,6.88,7.1299,6.85,7.04,168141,6.88,7.1299,6.85,7.04,168141,0.0,1.0
2022-11-04,7.09,7.1,6.8,6.97,238142,7.09,7.1,6.8,6.97,238142,0.0,1.0
2022-11-07,7.54,8.06,7.0605,7.11,840085,7.54,8.06,7.0605,7.11,840085,0.0,1.0
2022-11-08,7.33,7.64,7.1,7.58,486543,7.33,7.64,7.1,7.58,486543,0.0,1.0
2022-11-09,7.07,7.5,6.93,7.29,721436,7.07,7.5,6.93,7.29,721436,0.0,1.0
2022-11-10,7.03,7.63,6.94,7.17,474635,7.03,7.63,6.94,7.17,474635,0.0,1.0
2022-11-11,6.39,7.02,6.35,6.99,964272,6.39,7.02,6.35,6.99,964272,0.0,1.0
2022-11-14,6.38,6.52,6.1,6.46,609095,6.38,6.52,6.1,6.46,609095,0.0,1.0
2022-11-15,6.35,6.65,6.14,6.5,393522,6.35,6.65,6.14,6.5,393522,0.0,1.0
2022-11-16,6.17,6.42,6.13,6.26,360777,6.17,6.42,6.13,6.26,360777,0.0,1.0
2022-11-17,6.51,6.58,6.12,6.2,497140,6.51,6.58,6.12,6.2,497140,0.0,1.0
2022-11-18,6.23,6.64,6.15,6.64,341104,6.23,6.64,6.15,6.64,341104,0.0,1.0
2022-11-21,6.12,6.32,5.91,6.17,546461,6.12,6.32,5.91,6.17,546461,0.0,1.0
2022-11-22,6.0,6.2,5.87,6.1,539197,6.0,6.2,5.87,6.1,539197,0.0,1.0
2022-11-23,6.18,6.2,5.96,6.02,511481,6.18,6.2,5.96,6.02,511481,0.0,1.0
2022-11-25,6.26,6.3,6.14,6.22,332703,6.26,6.3,6.14,6.22,332703,0.0,1.0
2022-11-28,5.94,6.37,5.87,6.26,412733,5.94,6.37,5.87,6.26,412733,0.0,1.0
2022-11-29,5.98,6.08,5.88,5.93,314546,5.98,6.08,5.88,5.93,314546,0.0,1.0
2022-11-30,6.11,6.165,5.8301,6.0,380286,6.11,6.165,5.8301,6.0,380286,0.0,1.0
2022-12-01,6.07,6.15,5.9588,6.1,188801,6.07,6.15,5.9588,6.1,188801,0.0,1.0
2022-12-02,6.37,6.4398,5.99,6.0,272058,6.37,6.4398,5.99,6.0,272058,0.0,1.0
2022-12-05,5.97,6.3499,5.93,6.31,269829,5.97,6.3499,5.93,6.31,269829,0.0,1.0
2022-12-06,5.92,6.06,5.87,6.0,332006,5.92,6.06,5.87,6.0,332006,0.0,1.0
2022-12-07,5.78,6.02,5.77,5.91,391737,5.78,6.02,5.77,5.91,391737,0.0,1.0
2022-12-08,5.99,6.0785,5.75,5.78,283365,5.99,6.0785,5.75,5.78,283365,0.0,1.0
2022-12-09,6.1,6.31,5.995,6.1,307287,6.1,6.31,5.995,6.1,307287,0.0,1.0
2022-12-12,6.16,6.25,6.0714,6.1,247326,6.16,6.25,6.0714,6.1,247326,0.0,1.0
2022-12-13,6.51,6.5375,6.3401,6.41,523665,6.51,6.5375,6.3401,6.41,523665,0.0,1.0
2022-12-14,6.5,6.78,6.37,6.51,370244,6.5,6.78,6.37,6.51,370244,0.0,1.0
2022-12-15,6.5,6.59,6.45,6.5,354536,6.5,6.59,6.45,6.5,354536,0.0,1.0
2022-12-16,6.78,6.88,6.48,6.51,784615,6.78,6.88,6.48,6.51,784615,0.0,1.0
2022-12-19,6.28,6.79,5.915,6.79,462445,6.28,6.79,5.915,6.79,462445,0.0,1.0
2022-12-20,6.2,6.32,6.0,6.28,223599,6.2,6.32,6.0,6.28,223599,0.0,1.0
2022-12-21,6.02,6.31,6.0,6.17,243006,6.02,6.31,6.0,6.17,243006,0.0,1.0
2022-12-22,6.11,6.13,5.93,5.94,236322,6.11,6.13,5.93,5.94,236322,0.0,1.0
2022-12-23,6.47,6.52,6.09,6.19,583060,6.47,6.52,6.09,6.19,583060,0.0,1.0
2022-12-27,6.08,6.43,6.02,6.43,308116,6.08,6.43,6.02,6.43,308116,0.0,1.0
2022-12-28,6.17,6.26,6.06,6.1,230867,6.17,6.26,6.06,6.1,230867,0.0,1.0
2022-12-29,6.21,6.36,6.12,6.18,279415,6.21,6.36,6.12,6.18,279415,0.0,1.0
2022-12-30,6.11,6.5,6.0,6.15,497912,6.11,6.5,6.0,6.15,497912,0.0,1.0
2023-01-03,6.33,6.51,6.15,6.2,308787,6.33,6.51,6.15,6.2,308787,0.0,1.0
2023-01-04,6.39,6.5,6.13,6.35,278831,6.39,6.5,6.13,6.35,278831,0.0,1.0
2023-01-05,6.0,6.445,5.96,6.42,480233,6.0,6.445,5.96,6.42,480233,0.0,1.0
2023-01-06,6.05,6.11,5.86,6.02,520239,6.05,6.11,5.86,6.02,520239,0.0,1.0
2023-01-09,6.01,6.1832,5.965,6.13,305107,6.01,6.1832,5.965,6.13,305107,0.0,1.0
2023-01-10,6.5,6.5,6.085,6.14,516968,6.5,6.5,6.085,6.14,516968,0.0,1.0
2023-01-11,6.62,6.85,6.44,6.54,460120,6.62,6.85,6.44,6.54,460120,0.0,1.0
2023-01-12,6.65,6.75,6.39,6.61,369123,6.65,6.75,6.39,6.61,369123,0.0,1.0
2023-01-13,6.75,6.86,6.56,6.61,395052,6.75,6.86,6.56,6.61,395052,0.0,1.0
2023-01-17,6.82,7.0,6.6701,6.69,275976,6.82,7.0,6.6701,6.69,275976,0.0,1.0
2023-01-18,6.38,6.9821,6.21,6.86,459217,6.38,6.9821,6.21,6.86,459217,0.0,1.0
2023-01-19,6.08,6.3,6.02,6.23,559187,6.08,6.3,6.02,6.23,559187,0.0,1.0
2023-01-20,6.27,6.3499,6.02,6.11,547465,6.27,6.3499,6.02,6.11,547465,0.0,1.0
2023-01-23,6.29,6.4267,6.1755,6.3,198445,6.29,6.4267,6.1755,6.3,198445,0.0,1.0
2023-01-24,6.29,6.45,6.2,6.25,187055,6.29,6.45,6.2,6.25,187055,0.0,1.0
2023-01-25,6.22,6.25,6.08,6.22,311809,6.22,6.25,6.08,6.22,311809,0.0,1.0
2023-01-26,6.3,6.35,6.11,6.25,242909,6.3,6.35,6.11,6.25,242909,0.0,1.0
2023-01-27,5.91,6.28,5.7452,6.28,3524468,5.91,6.28,5.7452,6.28,3524468,0.0,1.0
2023-01-30,6.13,6.37,6.03,6.2,886344,6.13,6.37,6.03,6.2,886344,0.0,1.0
2023-01-31,6.6,6.72,6.1545,6.16,824803,6.6,6.72,6.1545,6.16,824803,0.0,1.0
2023-02-01,6.55,6.65,6.24,6.59,605574,6.55,6.65,6.24,6.59,605574,0.0,1.0
2023-02-02,7.08,7.24,6.55,6.67,1432698,7.08,7.24,6.55,6.67,1432698,0.0,1.0
2023-02-03,7.02,7.19,6.84,7.05,578567,7.02,7.19,6.84,7.05,578567,0.0,1.0
2023-02-06,7.34,7.4,6.91,7.02,492746,7.34,7.4,6.91,7.02,492746,0.0,1.0
2023-02-07,7.1,7.42,6.9,7.4,753848,7.1,7.42,6.9,7.4,753848,0.0,1.0
2023-02-08,7.0,7.1769,6.91,7.04,368677,7.0,7.1769,6.91,7.04,368677,0.0,1.0
2023-02-09,6.89,7.04,6.71,7.01,528271,6.89,7.04,6.71,7.01,528271,0.0,1.0
2023-02-10,6.87,7.01,6.75,6.82,421223,6.87,7.01,6.75,6.82,421223,0.0,1.0
2023-02-13,7.0,7.01,6.6763,6.81,292197,7.0,7.01,6.6763,6.81,292197,0.0,1.0
2023-02-14,7.53,7.62,6.8778,6.94,612879,7.53,7.62,6.8778,6.94,612879,0.0,1.0
2023-02-15,7.95,8.27,7.51,7.51,1489309,7.95,8.27,7.51,7.51,1489309,0.0,1.0
2023-02-16,7.75,8.05,7.6751,7.99,527784,7.75,8.05,7.6751,7.99,527784,0.0,1.0
2023-02-17,7.33,7.72,7.25,7.72,385397,7.33,7.72,7.25,7.72,385397,0.0,1.0
2023-02-21,6.77,7.28,6.57,7.23,720392,6.77,7.28,6.57,7.23,720392,0.0,1.0
2023-02-22,6.84,6.92,6.57,6.8,411783,6.84,6.92,6.57,6.8,411783,0.0,1.0
2023-02-23,7.27,7.305,6.84,6.86,490682,7.27,7.305,6.84,6.86,490682,0.0,1.0
2023-02-24,6.82,7.19,6.7495,7.15,431967,6.82,7.19,6.7495,7.15,431967,0.0,1.0
2023-02-27,6.79,7.125,6.7,6.87,413287,6.79,7.125,6.7,6.87,413287,0.0,1.0
2023-02-28,6.66,6.83,6.59,6.78,487858,6.66,6.83,6.59,6.78,487858,0.0,1.0
2023-03-01,6.2,6.72,6.09,6.7,801617,6.2,6.72,6.09,6.7,801617,0.0,1.0
2023-03-02,6.14,6.24,6.07,6.17,493429,6.14,6.24,6.07,6.17,493429,0.0,1.0
2023-03-03,6.25,6.3701,6.18,6.23,437649,6.25,6.3701,6.18,6.23,437649,0.0,1.0
2023-03-06,6.06,6.26,5.97,6.26,621128,6.06,6.26,5.97,6.26,621128,0.0,1.0
2023-03-07,6.11,6.21,5.995,6.05,417746,6.11,6.21,5.995,6.05,417746,0.0,1.0
2023-03-08,6.03,6.12,5.82,6.07,660918,6.03,6.12,5.82,6.07,660918,0.0,1.0
2023-03-09,6.0,6.12,5.9,6.05,923459,6.0,6.12,5.9,6.05,923459,0.0,1.0
2023-03-10,5.95,6.03,5.83,6.02,592657,5.95,6.03,5.83,6.02,592657,0.0,1.0
2023-03-13,5.99,6.03,5.77,5.85,532368,5.99,6.03,5.77,5.85,532368,0.0,1.0
2023-03-14,6.0,6.155,5.93,6.09,817008,6.0,6.155,5.93,6.09,817008,0.0,1.0
2023-03-15,6.17,6.32,5.9,5.94,775732,6.17,6.32,5.9,5.94,775732,0.0,1.0
2023-03-16,5.51,6.04,5.435,5.95,2030474,5.51,6.04,5.435,5.95,2030474,0.0,1.0
2023-03-17,5.17,5.51,5.04,5.51,1576124,5.17,5.51,5.04,5.51,1576124,0.0,1.0
2023-03-20,5.08,5.19,5.0,5.12,780581,5.08,5.19,5.0,5.12,780581,0.0,1.0
2023-03-21,5.17,5.24,5.07,5.15,674236,5.17,5.24,5.07,5.15,674236,0.0,1.0
2023-03-22,5.01,5.17,4.96,5.15,711391,5.01,5.17,4.96,5.15,711391,0.0,1.0
2023-03-23,4.93,5.14,4.9,5.06,586377,4.93,5.14,4.9,5.06,586377,0.0,1.0
2023-03-24,5.07,5.09,4.86,4.89,504638,5.07,5.09,4.86,4.89,504638,0.0,1.0
2023-03-27,5.05,5.09,4.98,5.07,475128,5.05,5.09,4.98,5.07,475128,0.0,1.0
2023-03-28,4.99,5.0707,4.88,5.05,576377,4.99,5.0707,4.88,5.05,576377,0.0,1.0
2023-03-29,4.99,5.165,4.935,5.04,491976,4.99,5.165,4.935,5.04,491976,0.0,1.0
2023-03-30,5.02,5.15,4.99,5.04,362502,5.02,5.15,4.99,5.04,362502,0.0,1.0
2023-03-31,5.14,5.15,5.01,5.06,385072,5.14,5.15,5.01,5.06,385072,0.0,1.0
2023-04-03,5.29,5.33,5.09,5.15,417489,5.29,5.33,5.09,5.15,417489,0.0,1.0
2023-04-04,5.17,5.29,5.07,5.29,358106,5.17,5.29,5.07,5.29,358106,0.0,1.0
2023-04-05,4.98,5.1,4.79,5.07,735146,4.98,5.1,4.79,5.07,735146,0.0,1.0
2023-04-06,5.09,5.165,4.95,4.97,303675,5.09,5.165,4.95,4.97,303675,0.0,1.0
2023-04-10,5.14,5.24,5.05,5.09,370789,5.14,5.24,5.05,5.09,370789,0.0,1.0
2023-04-11,5.32,5.34,5.075,5.15,548468,5.32,5.34,5.075,5.15,548468,0.0,1.0
2023-04-12,5.26,5.3899,5.23,5.36,404004,5.26,5.3899,5.23,5.36,404004,0.0,1.0
2023-04-13,5.28,5.3092,5.15,5.26,235953,5.28,5.3092,5.15,5.26,235953,0.0,1.0
2023-04-14,5.22,5.415,5.14,5.31,276377,5.22,5.415,5.14,5.31,276377,0.0,1.0
2023-04-17,5.22,5.265,5.14,5.17,348521,5.22,5.265,5.14,5.17,348521,0.0,1.0
2023-04-18,5.1,5.24,5.03,5.19,436517,5.1,5.24,5.03,5.19,436517,0.0,1.0
2023-04-19,4.83,5.05,4.82,5.05,735932,4.83,5.05,4.82,5.05,735932,0.0,1.0
2023-04-20,4.87,4.91,4.8,4.82,417794,4.87,4.91,4.8,4.82,417794,0.0,1.0
2023-04-21,5.05,5.105,4.88,4.9,394814,5.05,5.105,4.88,4.9,394814,0.0,1.0
2023-04-24,5.01,5.11,4.98,5.03,283778,5.01,5.11,4.98,5.03,283778,0.0,1.0
2023-04-25,5.03,5.09,4.9191,4.97,261235,5.03,5.09,4.9191,4.97,261235,0.0,1.0
2023-04-26,5.0,5.0876,4.955,5.03,235024,5.0,5.0876,4.955,5.03,235024,0.0,1.0
2023-04-27,5.03,5.12,4.97,5.05,305507,5.03,5.12,4.97,5.05,305507,0.0,1.0
2023-04-28,5.21,5.22,4.99,5.01,394831,5.21,5.22,4.99,5.01,394831,0.0,1.0
2023-05-01,5.28,5.31,5.16,5.19,322181,5.28,5.31,5.16,5.19,322181,0.0,1.0
2023-05-02,5.07,5.265,5.055,5.24,346959,5.07,5.265,5.055,5.24,346959,0.0,1.0
2023-05-03,5.02,5.25,4.97,5.07,411311,5.02,5.25,4.97,5.07,411311,0.0,1.0
2023-05-04,5.14,5.17,5.0187,5.05,312841,5.14,5.17,5.0187,5.05,312841,0.0,1.0
2023-05-05,5.38,5.412,5.19,5.19,311134,5.38,5.412,5.19,5.19,311134,0.0,1.0
2023-05-08,5.53,5.54,5.355,5.42,368487,5.53,5.54,5.355,5.42,368487,0.0,1.0
2023-05-09,5.2,5.49,5.11,5.49,428678,5.2,5.49,5.11,5.49,428678,0.0,1.0
2023-05-10,5.35,5.47,5.25,5.25,295775,5.35,5.47,5.25,5.25,295775,0.0,1.0
2023-05-11,5.21,5.45,5.105,5.35,504168,5.21,5.45,5.105,5.35,504168,0.0,1.0
2023-05-12,5.04,5.25,4.85,5.2,695462,5.04,5.25,4.85,5.2,695462,0.0,1.0
2023-05-15,5.45,5.49,5.01,5.02,630436,5.45,5.49,5.01,5.02,630436,0.0,1.0
2023-05-16,5.21,5.48,5.12,5.46,299611,5.21,5.48,5.12,5.46,299611,0.0,1.0
2023-05-17,5.23,5.27,5.15,5.23,367545,5.23,5.27,5.15,5.23,367545,0.0,1.0
2023-05-18,5.5,5.595,5.2,5.23,520701,5.5,5.595,5.2,5.23,520701,0.0,1.0
2023-05-19,5.37,5.51,5.33,5.51,317155,5.37,5.51,5.33,5.51,317155,0.0,1.0
2023-05-22,5.39,5.5701,5.3125,5.38,424477,5.39,5.5701,5.3125,5.38,424477,0.0,1.0
2023-05-23,5.67,5.8091,5.43,5.43,499087,5.67,5.8091,5.43,5.43,499087,0.0,1.0
2023-05-24,5.46,5.67,5.43,5.67,267838,5.46,5.67,5.43,5.67,267838,0.0,1.0
2023-05-25,5.48,5.51,5.41,5.43,233097,5.48,5.51,5.41,5.43,233097,0.0,1.0
2023-05-26,5.55,5.61,5.3628,5.47,315120,5.55,5.61,5.3628,5.47,315120,0.0,1.0
2023-05-30,5.63,5.72,5.53,5.53,297780,5.63,5.72,5.53,5.53,297780,0.0,1.0
2023-05-31,5.39,5.82,5.21,5.54,1019115,5.39,5.82,5.21,5.54,1019115,0.0,1.0
2023-06-01,5.64,5.65,5.36,5.43,425780,5.64,5.65,5.36,5.43,425780,0.0,1.0
2023-06-02,5.49,5.85,5.46,5.72,469272,5.49,5.85,5.46,5.72,469272,0.0,1.0
2023-06-05,5.31,5.5292,5.26,5.47,492021,5.31,5.5292,5.26,5.47,492021,0.0,1.0
2023-06-06,5.37,5.4,5.27,5.29,424861,5.37,5.4,5.27,5.29,424861,0.0,1.0
2023-06-07,5.48,5.5611,5.35,5.37,431969,5.48,5.5611,5.35,5.37,431969,0.0,1.0
2023-06-08,5.5,5.51,5.28,5.49,321632,5.5,5.51,5.28,5.49,321632,0.0,1.0
2023-06-09,5.48,5.51,5.41,5.47,316751,5.48,5.51,5.41,5.47,316751,0.0,1.0
2023-06-12,5.45,5.53,5.35,5.5,407425,5.45,5.53,5.35,5.5,407425,0.0,1.0
2023-06-13,5.4,5.53,5.4,5.47,314572,5.4,5.53,5.4,5.47,314572,0.0,1.0
2023-06-14,5.29,5.5,5.285,5.44,455424,5.29,5.5,5.285,5.44,455424,0.0,1.0
2023-06-15,5.64,5.675,5.15,5.32,1323429,5.64,5.675,5.15,5.32,1323429,0.0,1.0
2023-06-16,5.43,5.73,5.375,5.72,626073,5.43,5.73,5.375,5.72,626073,0.0,1.0
2023-06-20,5.27,5.46,5.27,5.4,454627,5.27,5.46,5.27,5.4,454627,0.0,1.0
2023-06-21,5.34,5.405,5.1911,5.24,343113,5.34,5.405,5.1911,5.24,343113,0.0,1.0
2023-06-22,5.41,5.44,5.24,5.35,291617,5.41,5.44,5.24,5.35,291617,0.0,1.0
2023-06-23,5.38,5.555,5.31,5.36,1554563,5.38,5.555,5.31,5.36,1554563,0.0,1.0
2023-06-26,5.25,5.39,5.195,5.38,349585,5.25,5.39,5.195,5.38,349585,0.0,1.0
2023-06-27,5.27,5.3786,5.2111,5.25,381631,5.27,5.3786,5.2111,5.25,381631,0.0,1.0
2023-06-28,5.32,5.36,5.19,5.28,220550,5.32,5.36,5.19,5.28,220550,0.0,1.0
2023-06-29,5.23,5.34,5.2,5.29,301503,5.23,5.34,5.2,5.29,301503,0.0,1.0
2023-06-30,5.16,5.3,5.005,5.3,740427,5.16,5.3,5.005,5.3,740427,0.0,1.0
2023-07-03,5.07,5.16,5.06,5.15,254835,5.07,5.16,5.06,5.15,254835,0.0,1.0
2023-07-05,5.0,5.0891,4.97,5.05,986018,5.0,5.0891,4.97,5.05,986018,0.0,1.0
2023-07-06,4.97,5.01,4.9,5.0,717057,4.97,5.01,4.9,5.0,717057,0.0,1.0
2023-07-07,5.05,5.095,4.985,4.99,679443,5.05,5.095,4.985,4.99,679443,0.0,1.0
2023-07-10,5.08,5.16,5.02,5.02,391266,5.08,5.16,5.02,5.02,391266,0.0,1.0
2023-07-11,5.05,5.12,5.03,5.11,287760,5.05,5.12,5.03,5.11,287760,0.0,1.0
2023-07-12,5.04,5.1119,5.01,5.1,412453,5.04,5.1119,5.01,5.1,412453,0.0,1.0
2023-07-13,5.08,5.09,5.025,5.06,355478,5.08,5.09,5.025,5.06,355478,0.0,1.0
2023-07-14,5.03,5.17,5.02,5.06,368896,5.03,5.17,5.02,5.06,368896,0.0,1.0
2023-07-17,4.94,5.14,4.93,5.05,810490,4.94,5.14,4.93,5.05,810490,0.0,1.0
2023-07-18,5.05,5.11,4.94,4.96,692024,5.05,5.11,4.94,4.96,692024,0.0,1.0
2023-07-19,4.99,5.08,4.96,5.08,628477,4.99,5.08,4.96,5.08,628477,0.0,1.0
2023-07-20,4.93,5.045,4.91,4.99,630836,4.93,5.045,4.91,4.99,630836,0.0,1.0
2023-07-21,4.92,4.99,4.81,4.94,842122,4.92,4.99,4.81,4.94,842122,0.0,1.0
2023-07-24,4.64,4.96,4.62,4.93,969756,4.64,4.96,4.62,4.93,969756,0.0,1.0
2023-07-25,4.47,4.65,4.4199,4.65,1027163,4.47,4.65,4.4199,4.65,1027163,0.0,1.0
2023-07-26,4.52,4.6001,4.44,4.45,509102,4.52,4.6001,4.44,4.45,509102,0.0,1.0
2023-07-27,4.43,4.59,4.375,4.57,559074,4.43,4.59,4.375,4.57,559074,0.0,1.0
2023-07-28,4.47,4.57,4.45,4.45,417880,4.47,4.57,4.45,4.45,417880,0.0,1.0
2023-07-31,4.58,4.6,4.44,4.48,475258,4.58,4.6,4.44,4.48,475258,0.0,1.0
2023-08-01,4.44,4.6,4.365,4.59,679383,4.44,4.6,4.365,4.59,679383,0.0,1.0
2023-08-02,4.22,4.41,4.18,4.4,613890,4.22,4.41,4.18,4.4,613890,0.0,1.0
2023-08-03,4.16,4.24,4.11,4.21,547622,4.16,4.24,4.11,4.21,547622,0.0,1.0
2023-08-04,4.14,4.2579,4.11,4.18,480795,4.14,4.2579,4.11,4.18,480795,0.0,1.0
2023-08-07,4.13,4.23,4.055,4.15,489122,4.13,4.23,4.055,4.15,489122,0.0,1.0
2023-08-08,4.04,4.1,4.01,4.06,435834,4.04,4.1,4.01,4.06,435834,0.0,1.0
2023-08-09,4.02,4.05,3.91,4.05,744556,4.02,4.05,3.91,4.05,744556,0.0,1.0
2023-08-10,3.98,4.11,3.96,4.03,673063,3.98,4.11,3.96,4.03,673063,0.0,1.0
2023-08-11,4.48,4.52,4.01,4.05,1450419,4.48,4.52,4.01,4.05,1450419,0.0,1.0
2023-08-14,4.96,5.025,4.43,4.5,1638616,4.96,5.025,4.43,4.5,1638616,0.0,1.0
2023-08-15,4.45,4.92,4.44,4.92,717858,4.45,4.92,4.44,4.92,717858,0.0,1.0
2023-08-16,4.37,4.6,4.36,4.51,681552,4.37,4.6,4.36,4.51,681552,0.0,1.0
2023-08-17,4.15,4.35,4.095,4.35,914694,4.15,4.35,4.095,4.35,914694,0.0,1.0
2023-08-18,4.17,4.26,4.09,4.11,591066,4.17,4.26,4.09,4.11,591066,0.0,1.0
2023-08-21,4.17,4.23,4.105,4.15,492658,4.17,4.23,4.105,4.15,492658,0.0,1.0
2023-08-22,4.08,4.27,4.05,4.16,368929,4.08,4.27,4.05,4.16,368929,0.0,1.0
2023-08-23,4.15,4.18,4.05,4.08,374458,4.15,4.18,4.05,4.08,374458,0.0,1.0
2023-08-24,4.12,4.14,4.0352,4.13,312136,4.12,4.14,4.0352,4.13,312136,0.0,1.0
2023-08-25,4.33,4.365,4.11,4.14,687434,4.33,4.365,4.11,4.14,687434,0.0,1.0
2023-08-28,4.3,4.34,4.2093,4.34,348156,4.3,4.34,4.2093,4.34,348156,0.0,1.0
2023-08-29,4.31,4.5,4.26,4.28,960793,4.31,4.5,4.26,4.28,960793,0.0,1.0
2023-08-30,4.45,4.49,4.29,4.3,268498,4.45,4.49,4.29,4.3,268498,0.0,1.0
2023-08-31,4.52,4.6,4.46,4.46,419088,4.52,4.6,4.46,4.46,419088,0.0,1.0
2023-09-01,4.66,4.695,4.53,4.53,402249,4.66,4.695,4.53,4.53,402249,0.0,1.0
2023-09-05,4.75,4.76,4.6,4.62,343362,4.75,4.76,4.6,4.62,343362,0.0,1.0
2023-09-06,4.77,4.805,4.7,4.76,515075,4.77,4.805,4.7,4.76,515075,0.0,1.0
2023-09-07,4.48,4.75,4.48,4.71,429575,4.48,4.75,4.48,4.71,429575,0.0,1.0
2023-09-08,4.44,4.56,4.43,4.5,391183,4.44,4.56,4.43,4.5,391183,0.0,1.0
2023-09-11,4.62,4.63,4.395,4.47,881494,4.62,4.63,4.395,4.47,881494,0.0,1.0
2023-09-12,4.28,4.6402,4.165,4.6,742418,4.28,4.6402,4.165,4.6,742418,0.0,1.0
2023-09-13,4.06,4.33,4.055,4.29,445700,4.06,4.33,4.055,4.29,445700,0.0,1.0
2023-09-14,4.18,4.195,4.07,4.09,358714,4.18,4.195,4.07,4.09,358714,0.0,1.0
2023-09-15,4.13,4.17,4.05,4.16,416180,4.13,4.17,4.05,4.16,416180,0.0,1.0
2023-09-18,4.0,4.13,4.0,4.13,449242,4.0,4.13,4.0,4.13,449242,0.0,1.0
2023-09-19,4.25,4.275,3.99,4.0,485010,4.25,4.275,3.99,4.0,485010,0.0,1.0
2023-09-20,4.07,4.26,4.025,4.26,462320,4.07,4.26,4.025,4.26,462320,0.0,1.0
2023-09-21,3.96,4.05,3.955,4.01,391686,3.96,4.05,3.955,4.01,391686,0.0,1.0
2023-09-22,3.64,4.0,3.58,3.97,891068,3.64,4.0,3.58,3.97,891068,0.0,1.0
2023-09-25,3.58,3.72,3.45,3.64,692009,3.58,3.72,3.45,3.64,692009,0.0,1.0
2023-09-26,3.62,3.72,3.56,3.56,360758,3.62,3.72,3.56,3.56,360758,0.0,1.0
2023-09-27,3.6,3.78,3.6,3.64,399735,3.6,3.78,3.6,3.64,399735,0.0,1.0
2023-09-28,3.64,3.6856,3.525,3.6,268719,3.64,3.6856,3.525,3.6,268719,0.0,1.0
2023-09-29,3.59,3.775,3.55,3.68,366644,3.59,3.775,3.55,3.68,366644,0.0,1.0
2023-10-02,3.44,3.6348,3.36,3.59,435642,3.44,3.6348,3.36,3.59,435642,0.0,1.0
2023-10-03,3.21,3.43,3.185,3.43,873847,3.21,3.43,3.185,3.43,873847,0.0,1.0
2023-10-04,3.24,3.27,3.155,3.23,364003,3.24,3.27,3.155,3.23,364003,0.0,1.0
2023-10-05,3.17,3.28,3.15,3.24,550161,3.17,3.28,3.15,3.24,550161,0.0,1.0
2023-10-06,3.03,3.15,3.0,3.14,720965,3.03,3.15,3.0,3.14,720965,0.0,1.0
2023-10-09,2.8,3.1,2.72,3.01,1263415,2.8,3.1,2.72,3.01,1263415,0.0,1.0
2023-10-10,2.91,2.94,2.84,2.84,403875,2.91,2.94,2.84,2.84,403875,0.0,1.0
2023-10-11,2.74,2.94,2.61,2.92,1024568,2.74,2.94,2.61,2.92,1024568,0.0,1.0
2023-10-12,2.89,2.89,2.735,2.77,552355,2.89,2.89,2.735,2.77,552355,0.0,1.0
2023-10-13,2.73,2.88,2.615,2.88,808239,2.73,2.88,2.615,2.88,808239,0.0,1.0
2023-10-16,2.91,2.95,2.68,2.78,568240,2.91,2.95,2.68,2.78,568240,0.0,1.0
2023-10-17,2.99,3.07,2.85,2.89,491052,2.99,3.07,2.85,2.89,491052,0.0,1.0
2023-10-18,2.81,2.9818,2.8,2.97,508185,2.81,2.9818,2.8,2.97,508185,0.0,1.0
2023-10-19,2.7,2.9,2.645,2.82,432350,2.7,2.9,2.645,2.82,432350,0.0,1.0
2023-10-20,2.63,2.76,2.62,2.7,488658,2.63,2.76,2.62,2.7,488658,0.0,1.0
2023-10-23,2.58,2.63,2.51,2.63,516625,2.58,2.63,2.51,2.63,516625,0.0,1.0
2023-10-24,2.72,2.76,2.6,2.61,394771,2.72,2.76,2.6,2.61,394771,0.0,1.0
2023-10-25,2.72,2.77,2.63,2.7,217328,2.72,2.77,2.63,2.7,217328,0.0,1.0
2023-10-26,2.7,2.765,2.63,2.74,275253,2.7,2.765,2.63,2.74,275253,0.0,1.0
2023-10-27,2.6,2.73,2.6,2.69,347495,2.6,2.73,2.6,2.69,347495,0.0,1.0
2023-10-30,2.78,2.8,2.63,2.63,454228,2.78,2.8,2.63,2.63,454228,0.0,1.0
2023-10-31,2.9,2.95,2.775,2.78,434768,2.9,2.95,2.775,2.78,434768,0.0,1.0
2023-11-01,2.93,2.955,2.74,2.92,397109,2.93,2.955,2.74,2.92,397109,0.0,1.0
2023-11-02,3.07,3.08,2.94,3.05,420163,3.07,3.08,2.94,3.05,420163,0.0,1.0
2023-11-03,3.17,3.19,3.0601,3.17,478359,3.17,3.19,3.0601,3.17,478359,0.0,1.0
2023-11-06,2.98,3.2133,2.96,3.14,431777,2.98,3.2133,2.96,3.14,431777,0.0,1.0
2023-11-07,2.93,2.99,2.81,2.99,263904,2.93,2.99,2.81,2.99,263904,0.0,1.0
2023-11-08,3.09,3.16,2.89,2.97,517963,3.09,3.16,2.89,2.97,517963,0.0,1.0
2023-11-09,3.02,3.17,2.98,3.14,503674,3.02,3.17,2.98,3.14,503674,0.0,1.0
2023-11-10,3.25,3.255,2.6,2.8,591888,3.25,3.255,2.6,2.8,591888,0.0,1.0
2023-11-13,3.26,3.285,3.17,3.2,544631,3.26,3.285,3.17,3.2,544631,0.0,1.0
2023-11-14,3.25,3.45,3.23,3.45,607824,3.25,3.45,3.23,3.45,607824,0.0,1.0
2023-11-15,3.29,3.31,3.17,3.31,661837,3.29,3.31,3.17,3.31,661837,0.0,1.0
2023-11-16,3.75,3.79,3.26,3.29,1119284,3.75,3.79,3.26,3.29,1119284,0.0,1.0
2023-11-17,4.09,4.13,3.75,3.79,1212309,4.09,4.13,3.75,3.79,1212309,0.0,1.0
2023-11-20,4.04,4.18,3.92,4.05,689250,4.04,4.18,3.92,4.05,689250,0.0,1.0
2023-11-21,3.91,4.055,3.87,4.01,488998,3.91,4.055,3.87,4.01,488998,0.0,1.0
2023-11-22,3.89,4.005,3.815,3.92,468527,3.89,4.005,3.815,3.92,468527,0.0,1.0
2023-11-24,3.99,4.04,3.83,3.895,262851,3.99,4.04,3.83,3.895,262851,0.0,1.0
2023-11-27,3.99,4.04,3.91,3.98,428082,3.99,4.04,3.91,3.98,428082,0.0,1.0
2023-11-28,4.12,4.13,3.85,3.94,420161,4.12,4.13,3.85,3.94,420161,0.0,1.0
2023-11-29,4.16,4.3482,4.07,4.15,698808,4.16,4.3482,4.07,4.15,698808,0.0,1.0
2023-11-30,4.26,4.2799,4.05,4.15,452774,4.26,4.2799,4.05,4.15,452774,0.0,1.0
2023-12-01,4.56,4.61,4.195,4.25,804992,4.56,4.61,4.195,4.25,804992,0.0,1.0
2023-12-04,4.74,4.765,4.51,4.55,637726,4.74,4.765,4.51,4.55,637726,0.0,1.0
2023-12-05,4.32,4.68,4.2,4.67,733503,4.32,4.68,4.2,4.67,733503,0.0,1.0
2023-12-06,4.29,4.43,4.22,4.4,449973,4.29,4.43,4.22,4.4,449973,0.0,1.0
2023-12-07,4.17,4.325,4.095,4.3,540847,4.17,4.325,4.095,4.3,540847,0.0,1.0
2023-12-08,4.1,4.24,4.07,4.17,466616,4.1,4.24,4.07,4.17,466616,0.0,1.0
2023-12-11,4.06,4.08,3.75,4.06,1117608,4.06,4.08,3.75,4.06,1117608,0.0,1.0
2023-12-12,4.13,4.14,3.875,4.04,512818,4.13,4.14,3.875,4.04,512818,0.0,1.0
2023-12-13,4.25,4.37,4.03,4.18,730111,4.25,4.37,4.03,4.18,730111,0.0,1.0
2023-12-14,4.04,4.35,3.985,4.3,508274,4.04,4.35,3.985,4.3,508274,0.0,1.0
2023-12-15,3.86,4.05,3.85,4.05,806150,3.86,4.05,3.85,4.05,806150,0.0,1.0
2023-12-18,3.7,3.9,3.64,3.9,808058,3.7,3.9,3.64,3.9,808058,0.0,1.0
2023-12-19,3.66,3.85,3.66,3.75,564952,3.66,3.85,3.66,3.75,564952,0.0,1.0
2023-12-20,3.59,3.75,3.56,3.67,417396,3.59,3.75,3.56,3.67,417396,0.0,1.0
2023-12-21,3.61,3.71,3.55,3.65,484289,3.61,3.71,3.55,3.65,484289,0.0,1.0
2023-12-22,3.61,3.72,3.575,3.62,333683,3.61,3.72,3.575,3.62,333683,0.0,1.0
2023-12-26,3.76,3.795,3.6002,3.62,365342,3.76,3.795,3.6002,3.62,365342,0.0,1.0
2023-12-27,3.65,3.79,3.62,3.75,358137,3.65,3.79,3.62,3.75,358137,0.0,1.0
2023-12-28,3.62,3.71,3.6,3.6,357459,3.62,3.71,3.6,3.6,357459,0.0,1.0
2023-12-29,3.63,3.74,3.58,3.61,529645,3.63,3.74,3.58,3.61,529645,0.0,1.0
2024-01-02,4.21,4.22,3.595,3.61,991421,4.21,4.22,3.595,3.61,991421,0.0,1.0
2024-01-03,3.91,4.15,3.87,4.12,513074,3.91,4.15,3.87,4.12,513074,0.0,1.0
2024-01-04,3.76,3.92,3.725,3.92,393121,3.76,3.92,3.725,3.92,393121,0.0,1.0
2024-01-05,3.75,3.825,3.67,3.75,321770,3.75,3.825,3.67,3.75,321770,0.0,1.0
2024-01-08,3.94,3.95,3.69,3.74,410680,3.94,3.95,3.69,3.74,410680,0.0,1.0
2024-01-09,4.08,4.115,3.85,3.87,469020,4.08,4.115,3.85,3.87,469020,0.0,1.0
2024-01-10,4.05,4.075,3.98,4.03,337687,4.05,4.075,3.98,4.03,337687,0.0,1.0
2024-01-11,4.0,4.09,3.94,4.03,361632,4.0,4.09,3.94,4.03,361632,0.0,1.0
2024-01-12,4.08,4.19,4.0,4.0,424015,4.08,4.19,4.0,4.0,424015,0.0,1.0
2024-01-16,3.84,4.02,3.755,4.01,808355,3.84,4.02,3.755,4.01,808355,0.0,1.0
2024-01-17,3.59,3.74,3.54,3.74,687336,3.59,3.74,3.54,3.74,687336,0.0,1.0
2024-01-18,3.69,3.755,3.57,3.64,364220,3.69,3.755,3.57,3.64,364220,0.0,1.0
2024-01-19,3.6,3.72,3.545,3.72,287455,3.6,3.72,3.545,3.72,287455,0.0,1.0
2024-01-22,4.1,4.12,3.62,3.67,729795,4.1,4.12,3.62,3.67,729795,0.0,1.0
2024-01-23,4.31,4.38,3.995,4.1,1258654,4.31,4.38,3.995,4.1,1258654,0.0,1.0
2024-01-24,4.43,4.54,4.21,4.25,1207454,4.43,4.54,4.21,4.25,1207454,0.0,1.0
2024-01-25,4.11,4.5,4.035,4.5,493836,4.11,4.5,4.035,4.5,493836,0.0,1.0
2024-01-26,3.91,4.16,3.905,4.07,445837,3.91,4.16,3.905,4.07,445837,0.0,1.0
2024-01-29,4.08,4.1,3.8,3.92,383519,4.08,4.1,3.8,3.92,383519,0.0,1.0
2024-01-30,3.9,4.06,3.88,4.04,283149,3.9,4.06,3.88,4.04,283149,0.0,1.0
2024-01-31,3.78,4.025,3.765,3.95,488081,3.78,4.025,3.765,3.95,488081,0.0,1.0
2024-02-01,4.0,4.01,3.81,3.81,283672,4.0,4.01,3.81,3.81,283672,0.0,1.0
2024-02-02,4.01,4.04,3.895,3.99,281910,4.01,4.04,3.895,3.99,281910,0.0,1.0
2024-02-05,4.02,4.0499,3.935,3.97,268081,4.02,4.0499,3.935,3.97,268081,0.0,1.0
2024-02-06,4.26,4.29,3.97,4.02,462004,4.26,4.29,3.97,4.02,462004,0.0,1.0
2024-02-07,4.0,4.25,3.98,4.25,412136,4.0,4.25,3.98,4.25,412136,0.0,1.0
2024-02-08,4.04,4.195,3.9599,4.0,570153,4.04,4.195,3.9599,4.0,570153,0.0,1.0
2024-02-09,4.16,4.205,4.0599,4.08,408011,4.16,4.205,4.0599,4.08,408011,0.0,1.0
2024-02-12,4.32,4.35,4.07,4.16,671126,4.32,4.35,4.07,4.16,671126,0.0,1.0
2024-02-13,3.89,4.35,3.89,4.32,1300599,3.89,4.35,3.89,4.32,1300599,0.0,1.0
2024-02-14,3.91,4.0087,3.8,3.92,2436865,3.91,4.0087,3.8,3.92,2436865,0.0,1.0
2024-02-15,4.17,4.25,3.98,3.98,929132,4.17,4.25,3.98,3.98,929132,0.0,1.0
2024-02-16,4.25,4.41,4.13,4.13,870319,4.25,4.41,4.13,4.13,870319,0.0,1.0
2024-02-20,4.01,4.2,3.98,4.17,492472,4.01,4.2,3.98,4.17,492472,0.0,1.0
2024-02-21,3.91,4.09,3.865,4.02,397884,3.91,4.09,3.865,4.02,397884,0.0,1.0
2024-02-22,3.86,3.95,3.81,3.95,416614,3.86,3.95,3.81,3.95,416614,0.0,1.0
2024-02-23,3.91,4.01,3.84,3.87,335086,3.91,4.01,3.84,3.87,335086,0.0,1.0
2024-02-26,4.04,4.07,3.915,3.92,611709,4.04,4.07,3.915,3.92,611709,0.0,1.0
2024-02-27,4.09,4.165,4.04,4.07,428319,4.09,4.165,4.04,4.07,428319,0.0,1.0
2024-02-28,4.03,4.15,3.99,4.03,290257,4.03,4.15,3.99,4.03,290257,0.0,1.0
2024-02-29,4.13,4.23,4.06,4.08,529051,4.13,4.23,4.06,4.08,529051,0.0,1.0
2024-03-01,4.12,4.235,4.1,4.15,460624,4.12,4.235,4.1,4.15,460624,0.0,1.0
2024-03-04,3.97,4.195,3.95,4.12,752741,3.97,4.195,3.95,4.12,752741,0.0,1.0
2024-03-05,3.89,3.99,3.87,3.99,564478,3.89,3.99,3.87,3.99,564478,0.0,1.0
2024-03-06,3.76,3.96,3.75,3.96,947376,3.76,3.96,3.75,3.96,947376,0.0,1.0
2024-03-07,4.53,4.58,3.72,3.75,2580359,4.53,4.58,3.72,3.75,2580359,0.0,1.0
2024-03-08,4.91,5.0121,4.5,4.57,1980175,4.91,5.0121,4.5,4.57,1980175,0.0,1.0
2024-03-11,4.76,4.9,4.58,4.85,1486410,4.76,4.9,4.58,4.85,1486410,0.0,1.0
2024-03-12,4.63,4.805,4.5709,4.77,1614088,4.63,4.805,4.5709,4.77,1614088,0.0,1.0
2024-03-13,4.68,4.9,4.61,4.63,1008966,4.68,4.9,4.61,4.63,1008966,0.0,1.0
2024-03-14,4.6,4.72,4.52,4.67,856653,4.6,4.72,4.52,4.67,856653,0.0,1.0
2024-03-15,4.66,4.66,4.51,4.52,1195458,4.66,4.66,4.51,4.52,1195458,0.0,1.0
2024-03-18,4.89,4.98,4.6,4.66,1306386,4.89,4.98,4.6,4.66,1306386,0.0,1.0
2024-03-19,4.87,4.96,4.79,4.88,769302,4.87,4.96,4.79,4.88,769302,0.0,1.0
2024-03-20,4.89,4.93,4.75,4.85,838260,4.89,4.93,4.75,4.85,838260,0.0,1.0
2024-03-21,4.53,4.91,4.35,4.85,2303545,4.53,4.91,4.35,4.85,2303545,0.0,1.0
2024-03-22,4.29,4.67,4.225,4.57,1224894,4.29,4.67,4.225,4.57,1224894,0.0,1.0
2024-03-25,4.13,4.4,4.025,4.23,1087275,4.13,4.4,4.025,4.23,1087275,0.0,1.0
2024-03-26,4.17,4.27,4.07,4.13,935719,4.17,4.27,4.07,4.13,935719,0.0,1.0
2024-03-27,4.25,4.28,4.145,4.22,731271,4.25,4.28,4.145,4.22,731271,0.0,1.0
2024-03-28,4.28,4.44,4.24,4.27,482114,4.28,4.44,4.24,4.27,482114,0.0,1.0
2024-04-01,4.36,4.365,4.17,4.29,496117,4.36,4.365,4.17,4.29,496117,0.0,1.0
2024-04-02,4.38,4.4,4.215,4.28,610327,4.38,4.4,4.215,4.28,610327,0.0,1.0
2024-04-03,4.41,4.495,4.33,4.35,483362,4.41,4.495,4.33,4.35,483362,0.0,1.0
2024-04-04,4.5,4.72,4.43,4.47,744719,4.5,4.72,4.43,4.47,744719,0.0,1.0
2024-04-05,4.75,4.78,4.48,4.48,521677,4.75,4.78,4.48,4.48,521677,0.0,1.0
2024-04-08,4.76,4.95,4.7212,4.79,592638,4.76,4.95,4.7212,4.79,592638,0.0,1.0
2024-04-09,4.83,4.87,4.7455,4.78,432632,4.83,4.87,4.7455,4.78,432632,0.0,1.0
2024-04-10,4.5,4.75,4.48,4.75,564499,4.5,4.75,4.48,4.75,564499,0.0,1.0
2024-04-11,4.41,4.577,4.37,4.53,401083,4.41,4.577,4.37,4.53,401083,0.0,1.0
2024-04-12,4.25,4.4,4.2,4.37,539957,4.25,4.4,4.2,4.37,539957,0.0,1.0
2024-04-15,4.39,4.4,4.2,4.25,444992,4.39,4.4,4.2,4.25,444992,0.0,1.0
2024-04-16,4.28,4.38,4.24,4.36,360434,4.28,4.38,4.24,4.36,360434,0.0,1.0
2024-04-17,4.25,4.35,4.19,4.3,329021,4.25,4.35,4.19,4.3,329021,0.0,1.0
2024-04-18,4.26,4.36,4.195,4.26,349383,4.26,4.36,4.195,4.26,349383,0.0,1.0
2024-04-19,4.37,4.44,4.25,4.25,540346,4.37,4.44,4.25,4.25,540346,0.0,1.0
2024-04-22,4.33,4.405,4.23,4.4,337667,4.33,4.405,4.23,4.4,337667,0.0,1.0
2024-04-23,4.26,4.365,4.225,4.32,251896,4.26,4.365,4.225,4.32,251896,0.0,1.0
2024-04-24,4.15,4.26,4.08,4.21,696941,4.15,4.26,4.08,4.21,696941,0.0,1.0
2024-04-25,4.12,4.15,4.02,4.1,444821,4.12,4.15,4.02,4.1,444821,0.0,1.0
2024-04-26,4.11,4.29,4.08,4.12,563565,4.11,4.29,4.08,4.12,563565,0.0,1.0
2024-04-29,4.04,4.16,3.95,4.16,890429,4.04,4.16,3.95,4.16,890429,0.0,1.0
2024-04-30,3.9,4.01,3.85,4.01,657745,3.9,4.01,3.85,4.01,657745,0.0,1.0
2024-05-01,3.73,3.9392,3.72,3.9,708920,3.73,3.9392,3.72,3.9,708920,0.0,1.0
2024-05-02,3.7,3.8299,3.67,3.79,508333,3.7,3.8299,3.67,3.79,508333,0.0,1.0
2024-05-03,3.85,3.91,3.77,3.78,481293,3.85,3.91,3.77,3.78,481293,0.0,1.0
2024-05-06,4.02,4.02,3.84,3.88,542778,4.02,4.02,3.84,3.88,542778,0.0,1.0
2024-05-07,4.17,4.195,4.03,4.03,562116,4.17,4.195,4.03,4.03,562116,0.0,1.0
2024-05-08,4.26,4.35,3.98,4.14,1487218,4.26,4.35,3.98,4.14,1487218,0.0,1.0
2024-05-09,5.59,5.6,4.66,4.79,4935697,5.59,5.6,4.66,4.79,4935697,0.0,1.0
2024-05-10,4.94,5.8399,4.89,5.62,2110862,4.94,5.8399,4.89,5.62,2110862,0.0,1.0
2024-05-13,5.04,5.05,4.83,4.98,841537,5.04,5.05,4.83,4.98,841537,0.0,1.0
2024-05-14,5.05,5.295,5.0,5.08,1025456,5.05,5.295,5.0,5.08,1025456,0.0,1.0
2024-05-15,5.56,5.61,5.05,5.17,2087581,5.56,5.61,5.05,5.17,2087581,0.0,1.0
2024-05-16,5.82,5.92,5.45,5.52,1301522,5.82,5.92,5.45,5.52,1301522,0.0,1.0
2024-05-17,5.79,5.86,5.6202,5.83,809951,5.79,5.86,5.6202,5.83,809951,0.0,1.0
2024-05-20,5.7,5.89,5.665,5.77,840068,5.7,5.89,5.665,5.77,840068,0.0,1.0
2024-05-21,5.55,5.67,5.51,5.66,492987,5.55,5.67,5.51,5.66,492987,0.0,1.0
2024-05-22,5.71,5.73,5.44,5.52,819337,5.71,5.73,5.44,5.52,819337,0.0,1.0
2024-05-23,5.68,5.79,5.602,5.69,426311,5.68,5.79,5.602,5.69,426311,0.0,1.0
2024-05-24,5.71,5.73,5.63,5.68,361324,5.71,5.73,5.63,5.68,361324,0.0,1.0
2024-05-28,6.06,6.135,5.76,5.79,1288109,6.06,6.135,5.76,5.79,1288109,0.0,1.0
2024-05-29,6.27,6.3,5.89,5.92,1475070,6.27,6.3,5.89,5.92,1475070,0.0,1.0
2024-05-30,6.04,6.27,6.04,6.23,818759,6.04,6.27,6.04,6.23,818759,0.0,1.0
2024-05-31,5.8,6.07,5.73,6.07,805202,5.8,6.07,5.73,6.07,805202,0.0,1.0
2024-06-03,5.74,5.875,5.65,5.85,558522,5.74,5.875,5.65,5.85,558522,0.0,1.0
2024-06-04,5.68,5.73,5.575,5.69,468735,5.68,5.73,5.575,5.69,468735,0.0,1.0
2024-06-05,6.13,6.15,5.65,5.71,934991,6.13,6.15,5.65,5.71,934991,0.0,1.0
2024-06-06,6.15,6.2,5.97,6.07,723281,6.15,6.2,5.97,6.07,723281,0.0,1.0
2024-06-07,6.02,6.23,6.0005,6.05,613323,6.02,6.23,6.0005,6.05,613323,0.0,1.0
2024-06-10,6.16,6.21,5.91,6.0,882897,6.16,6.21,5.91,6.0,882897,0.0,1.0
2024-06-11,6.03,6.15,5.8711,6.11,728431,6.03,6.15,5.8711,6.11,728431,0.0,1.0
2024-06-12,5.96,6.2199,5.915,6.14,1068284,5.96,6.2199,5.915,6.14,1068284,0.0,1.0
2024-06-13,6.15,6.175,5.9031,6.0,765473,6.15,6.175,5.9031,6.0,765473,0.0,1.0
2024-06-14,6.29,6.49,6.09,6.18,1348948,6.29,6.49,6.09,6.18,1348948,0.0,1.0
2024-06-17,6.33,6.34,6.11,6.26,785630,6.33,6.34,6.11,6.26,785630,0.0,1.0
2024-06-18,6.23,6.36,5.975,6.31,1196855,6.23,6.36,5.975,6.31,1196855,0.0,1.0
2024-06-20,6.27,6.345,6.22,6.23,716026,6.27,6.345,6.22,6.23,716026,0.0,1.0
2024-06-21,6.4,6.48,6.1515,6.26,1196388,6.4,6.48,6.1515,6.26,1196388,0.0,1.0
2024-06-24,6.51,6.57,6.295,6.36,1202660,6.51,6.57,6.295,6.36,1202660,0.0,1.0
2024-06-25,6.8,7.14,6.41,6.45,2117691,6.8,7.14,6.41,6.45,2117691,0.0,1.0
2024-06-26,6.54,6.83,6.452,6.73,929731,6.54,6.83,6.452,6.73,929731,0.0,1.0
2024-06-27,6.44,6.6495,6.35,6.54,817113,6.44,6.6495,6.35,6.54,817113,0.0,1.0
2024-06-28,6.13,6.515,6.01,6.46,2839139,6.13,6.515,6.01,6.46,2839139,0.0,1.0
2024-07-01,6.11,6.3,5.98,6.18,703907,6.11,6.3,5.98,6.18,703907,0.0,1.0
2024-07-02,5.95,6.1305,5.89,6.11,759738,5.95,6.1305,5.89,6.11,759738,0.0,1.0
2024-07-03,6.1,6.23,5.95,5.99,516932,6.1,6.23,5.95,5.99,516932,0.0,1.0
2024-07-05,5.94,6.1548,5.715,6.08,569118,5.94,6.1548,5.715,6.08,569118,0.0,1.0
2024-07-08,6.06,6.075,5.89,5.95,573436,6.06,6.075,5.89,5.95,573436,0.0,1.0
2024-07-09,5.76,6.06,5.71,6.04,619647,5.76,6.06,5.71,6.04,619647,0.0,1.0
2024-07-10,5.4,5.91,5.4,5.82,1232962,5.4,5.91,5.4,5.82,1232962,0.0,1.0
2024-07-11,5.5,5.5,4.975,5.45,1935535,5.5,5.5,4.975,5.45,1935535,0.0,1.0
2024-07-12,5.87,5.885,5.42,5.49,1259065,5.87,5.885,5.42,5.49,1259065,0.0,1.0
2024-07-15,5.78,5.9899,5.61,5.92,1229731,5.78,5.9899,5.61,5.92,1229731,0.0,1.0
2024-07-16,5.98,6.0,5.78,5.85,624309,5.98,6.0,5.78,5.85,624309,0.0,1.0
2024-07-17,5.87,6.02,5.74,5.87,560071,5.87,6.02,5.74,5.87,560071,0.0,1.0
2024-07-18,5.54,5.99,5.48,5.84,678311,5.54,5.99,5.48,5.84,678311,0.0,1.0
2024-07-19,5.56,5.655,5.52,5.55,555393,5.56,5.655,5.52,5.55,555393,0.0,1.0
2024-07-22,5.59,5.7,5.44,5.61,534807,5.59,5.7,5.44,5.61,534807,0.0,1.0
2024-07-23,5.55,5.7,5.47,5.54,727562,5.55,5.7,5.47,5.54,727562,0.0,1.0
2024-07-24,5.38,5.55,5.29,5.49,642087,5.38,5.55,5.29,5.49,642087,0.0,1.0
2024-07-25,5.48,5.58,5.32,5.37,673690,5.48,5.58,5.32,5.37,673690,0.0,1.0
2024-07-26,5.63,5.78,5.51,5.58,782647,5.63,5.78,5.51,5.58,782647,0.0,1.0
2024-07-29,5.53,5.8,5.47,5.8,719948,5.53,5.8,5.47,5.8,719948,0.0,1.0
2024-07-30,5.5,5.6,5.43,5.55,390968,5.5,5.6,5.43,5.55,390968,0.0,1.0
2024-07-31,5.71,5.81,5.46,5.58,748590,5.71,5.81,5.46,5.58,748590,0.0,1.0
2024-08-01,5.68,5.7899,5.57,5.72,599547,5.68,5.7899,5.57,5.72,599547,0.0,1.0
2024-08-02,5.56,5.6,5.42,5.51,742982,5.56,5.6,5.42,5.51,742982,0.0,1.0
2024-08-05,5.07,5.25,5.02,5.21,1200974,5.07,5.25,5.02,5.21,1200974,0.0,1.0
2024-08-06,5.33,5.34,5.07,5.15,972916,5.33,5.34,5.07,5.15,972916,0.0,1.0
2024-08-07,5.42,5.47,5.271,5.47,888758,5.42,5.47,5.271,5.47,888758,0.0,1.0
2024-08-08,3.37,4.52,3.295,4.52,8218888,3.37,4.52,3.295,4.52,8218888,0.0,1.0
2024-08-09,3.5,3.6243,3.235,3.46,2892391,3.5,3.6243,3.235,3.46,2892391,0.0,1.0
2024-08-12,3.52,3.66,3.5,3.5,1858231,3.52,3.66,3.5,3.5,1858231,0.0,1.0
2024-08-13,3.74,3.775,3.48,3.54,2393072,3.74,3.775,3.48,3.54,2393072,0.0,1.0
2024-08-14,3.8,3.88,3.64,3.8,1875116,3.8,3.88,3.64,3.8,1875116,0.0,1.0
2024-08-15,3.9,3.98,3.86,3.87,964234,3.9,3.98,3.86,3.87,964234,0.0,1.0
2024-08-16,4.05,4.05,3.842,3.9,798555,4.05,4.05,3.842,3.9,798555,0.0,1.0
2024-08-19,4.02,4.07,3.91,4.01,968927,4.02,4.07,3.91,4.01,968927,0.0,1.0
2024-08-20,4.02,4.055,3.94,4.02,717660,4.02,4.055,3.94,4.02,717660,0.0,1.0
2024-08-21,4.23,4.35,3.98,4.0,1066885,4.23,4.35,3.98,4.0,1066885,0.0,1.0
2024-08-22,4.14,4.28,4.08,4.22,661507,4.14,4.28,4.08,4.22,661507,0.0,1.0
2024-08-23,4.36,4.43,4.16,4.2,1141125,4.36,4.43,4.16,4.2,1141125,0.0,1.0
2024-08-26,4.39,4.44,4.315,4.41,749057,4.39,4.44,4.315,4.41,749057,0.0,1.0
2024-08-27,4.38,4.39,4.235,4.34,887276,4.38,4.39,4.235,4.34,887276,0.0,1.0
2024-08-28,4.27,4.385,4.245,4.38,682897,4.27,4.385,4.245,4.38,682897,0.0,1.0
2024-08-29,4.32,4.355,4.25,4.3,505693,4.32,4.355,4.25,4.3,505693,0.0,1.0
2024-08-30,4.43,4.48,4.3,4.32,766828,4.43,4.48,4.3,4.32,766828,0.0,1.0
2024-09-03,4.44,4.475,4.33,4.39,507914,4.44,4.475,4.33,4.39,507914,0.0,1.0
2024-09-04,4.36,4.575,4.33,4.43,450913,4.36,4.575,4.33,4.43,450913,0.0,1.0
2024-09-05,4.06,4.65,4.06,4.53,955373,4.06,4.65,4.06,4.53,955373,0.0,1.0
2024-09-06,3.9,4.13,3.87,4.08,842444,3.9,4.13,3.87,4.08,842444,0.0,1.0
2024-09-09,3.75,3.905,3.625,3.9,1348063,3.75,3.905,3.625,3.9,1348063,0.0,1.0
2024-09-10,3.64,3.78,3.64,3.76,724502,3.64,3.78,3.64,3.76,724502,0.0,1.0
2024-09-11,3.4,3.68,3.17,3.64,6968468,3.4,3.68,3.17,3.64,6968468,0.0,1.0
2024-09-12,3.25,3.435,3.22,3.42,2644061,3.25,3.435,3.22,3.42,2644061,0.0,1.0
2024-09-13,3.31,3.35,3.165,3.27,1378922,3.31,3.35,3.165,3.27,1378922,0.0,1.0
2024-09-16,3.27,3.32,3.15,3.31,891987,3.27,3.32,3.15,3.31,891987,0.0,1.0
2024-09-17,3.67,3.68,3.35,3.4,1764872,3.67,3.68,3.35,3.4,1764872,0.0,1.0
2024-09-18,3.72,3.845,3.5795,3.65,1278550,3.72,3.845,3.5795,3.65,1278550,0.0,1.0
2024-09-19,3.57,3.825,3.57,3.82,868799,3.57,3.825,3.57,3.82,868799,0.0,1.0
2024-09-20,3.37,3.585,3.355,3.56,1076004,3.37,3.585,3.355,3.56,1076004,0.0,1.0
2024-09-23,3.33,3.495,3.33,3.37,655471,3.33,3.495,3.33,3.37,655471,0.0,1.0
2024-09-24,3.39,3.43,3.28,3.35,652941,3.39,3.43,3.28,3.35,652941,0.0,1.0
2024-09-25,3.31,3.4201,3.265,3.41,601543,3.31,3.4201,3.265,3.41,601543,0.0,1.0
2024-09-26,3.39,3.41,3.3,3.38,555742,3.39,3.41,3.3,3.38,555742,0.0,1.0
2024-09-27,3.47,3.605,3.43,3.45,535191,3.47,3.605,3.43,3.45,535191,0.0,1.0
2024-09-30,3.42,3.55,3.38,3.47,565709,3.42,3.55,3.38,3.47,565709,0.0,1.0
2024-10-01,3.32,3.43,3.31,3.4,513870,3.32,3.43,3.31,3.4,513870,0.0,1.0
2024-10-02,3.3,3.3864,3.27,3.33,407618,3.3,3.3864,3.27,3.33,407618,0.0,1.0
2024-10-03,3.27,3.33,3.2,3.27,526431,3.27,3.33,3.2,3.27,526431,0.0,1.0
2024-10-04,3.33,3.33,3.225,3.29,478194,3.33,3.33,3.225,3.29,478194,0.0,1.0
2024-10-07,3.24,3.315,3.17,3.31,533727,3.24,3.315,3.17,3.31,533727,0.0,1.0
2024-10-08,3.29,3.31,3.1,3.25,683717,3.29,3.31,3.1,3.25,683717,0.0,1.0
2024-10-09,3.36,3.385,3.21,3.25,716781,3.36,3.385,3.21,3.25,716781,0.0,1.0
2024-10-10,3.35,3.36,3.25,3.32,568839,3.35,3.36,3.25,3.32,568839,0.0,1.0
2024-10-11,3.47,3.52,3.34,3.34,802437,3.47,3.52,3.34,3.34,802437,0.0,1.0
2024-10-14,3.5,3.505,3.42,3.47,361438,3.5,3.505,3.42,3.47,361438,0.0,1.0
2024-10-15,3.32,3.59,3.32,3.47,672901,3.32,3.59,3.32,3.47,672901,0.0,1.0
2024-10-16,3.4,3.455,3.3576,3.36,348541,3.4,3.455,3.3576,3.36,348541,0.0,1.0
2024-10-17,3.35,3.42,3.35,3.39,351783,3.35,3.42,3.35,3.39,351783,0.0,1.0
2024-10-18,3.39,3.465,3.38,3.38,395074,3.39,3.465,3.38,3.38,395074,0.0,1.0
2024-10-21,3.34,3.44,3.31,3.39,454442,3.34,3.44,3.31,3.39,454442,0.0,1.0
2024-10-22,3.28,3.39,3.27,3.34,580395,3.28,3.39,3.27,3.34,580395,0.0,1.0
2024-10-23,3.26,3.3099,3.19,3.27,455938,3.26,3.3099,3.19,3.27,455938,0.0,1.0
2024-10-24,3.3,3.33,3.24,3.25,342425,3.3,3.33,3.24,3.25,342425,0.0,1.0
2024-10-25,3.24,3.36,3.21,3.31,468186,3.24,3.36,3.21,3.31,468186,0.0,1.0
2024-10-28,3.27,3.3099,3.24,3.27,402088,3.27,3.3099,3.24,3.27,402088,0.0,1.0
2024-10-29,3.14,3.2501,3.09,3.25,817765,3.14,3.2501,3.09,3.25,817765,0.0,1.0
2024-10-30,3.16,3.2299,3.12,3.12,383008,3.16,3.2299,3.12,3.12,383008,0.0,1.0
2024-10-31,3.13,3.185,3.1,3.15,470196,3.13,3.185,3.1,3.15,470196,0.0,1.0
2024-11-01,3.14,3.15,3.05,3.15,494807,3.14,3.15,3.05,3.15,494807,0.0,1.0
2024-11-04,3.16,3.22,3.09,3.11,984904,3.16,3.22,3.09,3.11,984904,0.0,1.0
2024-11-05,3.29,3.52,3.15,3.29,1517963,3.29,3.52,3.15,3.29,1517963,0.0,1.0
2024-11-06,3.2,3.48,3.04,3.35,1702905,3.2,3.48,3.04,3.35,1702905,0.0,1.0
2024-11-07,3.06,3.2,3.04,3.18,735887,3.06,3.2,3.04,3.18,735887,0.0,1.0
2024-11-08,3.06,3.1,2.98,3.07,848610,3.06,3.1,2.98,3.07,848610,0.0,1.0
2024-11-11,2.98,3.09,2.905,3.09,906810,2.98,3.09,2.905,3.09,906810,0.0,1.0
2024-11-12,2.86,2.97,2.86,2.97,1006764,2.86,2.97,2.86,2.97,1006764,0.0,1.0
2024-11-13,2.82,2.895,2.8099,2.87,904625,2.82,2.895,2.8099,2.87,904625,0.0,1.0
2024-11-14,2.99,3.03,2.78,2.84,897985,2.99,3.03,2.78,2.84,897985,0.0,1.0
2024-11-15,3.02,3.03,2.92,2.99,607880,3.02,3.03,2.92,2.99,607880,0.0,1.0
2024-11-18,2.95,3.085,2.93,3.02,572444,2.95,3.085,2.93,3.02,572444,0.0,1.0
2024-11-19,2.96,2.96,2.81,2.91,802759,2.96,2.96,2.81,2.91,802759,0.0,1.0
2024-11-20,2.86,2.99,2.8,2.93,736594,2.86,2.99,2.8,2.93,736594,0.0,1.0
2024-11-21,2.93,2.99,2.85,2.85,882777,2.93,2.99,2.85,2.85,882777,0.0,1.0
2024-11-22,3.02,3.04,2.93,2.95,750872,3.02,3.04,2.93,2.95,750872,0.0,1.0
2024-11-25,2.99,3.125,2.99,3.01,996268,2.99,3.125,2.99,3.01,996268,0.0,1.0
2024-11-26,2.99,3.04,2.94,2.98,423325,2.99,3.04,2.94,2.98,423325,0.0,1.0
2024-11-27,3.09,3.17,3.01,3.01,608485,3.09,3.17,3.01,3.01,608485,0.0,1.0
2024-11-29,3.14,3.17,3.1,3.1,266325,3.14,3.17,3.1,3.1,266325,0.0,1.0
2024-12-02,3.2,3.285,3.11,3.12,684023,3.2,3.285,3.11,3.12,684023,0.0,1.0
2024-12-03,3.13,3.2,3.04,3.2,774330,3.13,3.2,3.04,3.2,774330,0.0,1.0
2024-12-04,3.09,3.145,3.06,3.12,486595,3.09,3.145,3.06,3.12,486595,0.0,1.0
2024-12-05,3.01,3.095,3.01,3.09,638562,3.01,3.095,3.01,3.09,638562,0.0,1.0
2024-12-06,3.11,3.14,2.99,3.05,600919,3.11,3.14,2.99,3.05,600919,0.0,1.0
2024-12-09,2.99,3.13,2.945,3.12,837883,2.99,3.13,2.945,3.12,837883,0.0,1.0
2024-12-10,2.97,3.03,2.93,2.97,635466,2.97,3.03,2.93,2.97,635466,0.0,1.0
2024-12-11,3.12,3.17,2.94,3.0,1015647,3.12,3.17,2.94,3.0,1015647,0.0,1.0
2024-12-12,3.11,3.2,3.08,3.12,551420,3.11,3.2,3.08,3.12,551420,0.0,1.0
2024-12-13,3.03,3.19,2.97,3.09,659466,3.03,3.19,2.97,3.09,659466,0.0,1.0
2024-12-16,2.96,3.045,2.945,3.0,931686,2.96,3.045,2.945,3.0,931686,0.0,1.0
2024-12-17,3.01,3.0452,2.91,2.95,1180174,3.01,3.0452,2.91,2.95,1180174,0.0,1.0
2024-12-18,2.91,3.09,2.865,3.03,1057492,2.91,3.09,2.865,3.03,1057492,0.0,1.0
2024-12-19,2.89,2.95,2.79,2.92,1248647,2.89,2.95,2.79,2.92,1248647,0.0,1.0
2024-12-20,2.93,2.97,2.8,2.84,968712,2.93,2.97,2.8,2.84,968712,0.0,1.0
2024-12-23,2.89,2.96,2.84,2.93,672774,2.89,2.96,2.84,2.93,672774,0.0,1.0
2024-12-24,2.93,2.95,2.86,2.9,355086,2.93,2.95,2.86,2.9,355086,0.0,1.0
2024-12-26,3.01,3.03,2.93,2.93,780054,3.01,3.03,2.93,2.93,780054,0.0,1.0
2024-12-27,3.05,3.06,2.9237,3.0,597168,3.05,3.06,2.9237,3.0,597168,0.0,1.0
2024-12-30,3.1,3.2,3.0011,3.03,860613,3.1,3.2,3.0011,3.03,860613,0.0,1.0
2024-12-31,3.17,3.22,3.04,3.1,746209,3.17,3.22,3.04,3.1,746209,0.0,1.0
2025-01-02,3.21,3.34,3.15,3.21,652406,3.21,3.34,3.15,3.21,652406,0.0,1.0
2025-01-03,3.19,3.2593,3.1,3.23,638210,3.19,3.2593,3.1,3.23,638210,0.0,1.0
2025-01-06,3.05,3.25,3.03,3.21,672396,3.05,3.25,3.03,3.21,672396,0.0,1.0
2025-01-07,3.11,3.15,3.02,3.06,608451,3.11,3.15,3.02,3.06,608451,0.0,1.0
2025-01-08,3.17,3.22,3.0,3.07,678369,3.17,3.22,3.0,3.07,678369,0.0,1.0
2025-01-10,3.08,3.165,3.0209,3.09,1108537,3.08,3.165,3.0209,3.09,1108537,0.0,1.0
2025-01-13,3.05,3.085,2.94,3.07,848973,3.05,3.085,2.94,3.07,848973,0.0,1.0
2025-01-14,2.95,3.065,2.91,3.01,957582,2.95,3.065,2.91,3.01,957582,0.0,1.0
2025-01-15,3.13,3.295,3.01,3.03,1170483,3.13,3.295,3.01,3.03,1170483,0.0,1.0
2025-01-16,3.04,3.12,3.01,3.11,643308,3.04,3.12,3.01,3.11,643308,0.0,1.0
2025-01-17,2.98,3.07,2.905,3.06,1109498,2.98,3.07,2.905,3.06,1109498,0.0,1.0
2025-01-21,2.91,3.05,2.9,2.99,481812,2.91,3.05,2.9,2.99,481812,0.0,1.0
2025-01-22,2.89,2.95,2.875,2.91,603616,2.89,2.95,2.875,2.91,603616,0.0,1.0
2025-01-23,2.89,2.93,2.8503,2.89,545620,2.89,2.93,2.8503,2.89,545620,0.0,1.0
2025-01-24,2.85,2.9186,2.825,2.91,562478,2.85,2.9186,2.825,2.91,562478,0.0,1.0
2025-01-27,2.82,2.905,2.82,2.84,501441,2.82,2.905,2.82,2.84,501441,0.0,1.0
2025-01-28,2.71,2.83,2.7,2.82,675595,2.71,2.83,2.7,2.82,675595,0.0,1.0
2025-01-29,2.72,2.76,2.65,2.72,572570,2.72,2.76,2.65,2.72,572570,0.0,1.0
2025-01-30,2.76,2.79,2.71,2.76,363706,2.76,2.79,2.71,2.76,363706,0.0,1.0
2025-01-31,2.71,2.79,2.67,2.77,506900,2.71,2.79,2.67,2.77,506900,0.0,1.0
2025-02-03,2.58,2.6779,2.55,2.66,990937,2.58,2.6779,2.55,2.66,990937,0.0,1.0
2025-02-04,2.72,2.74,2.48,2.57,1853760,2.72,2.74,2.48,2.57,1853760,0.0,1.0
2025-02-05,2.59,2.735,2.575,2.72,479113,2.59,2.735,2.575,2.72,479113,0.0,1.0
2025-02-06,2.56,2.63,2.56,2.62,410286,2.56,2.63,2.56,2.62,410286,0.0,1.0
2025-02-07,2.53,2.59,2.5,2.59,539260,2.53,2.59,2.5,2.59,539260,0.0,1.0
2025-02-10,2.5,2.568,2.42,2.53,635581,2.5,2.568,2.42,2.53,635581,0.0,1.0
2025-02-11,2.52,2.56,2.47,2.51,393486,2.52,2.56,2.47,2.51,393486,0.0,1.0
2025-02-12,2.53,2.6,2.48,2.5,388309,2.53,2.6,2.48,2.5,388309,0.0,1.0
2025-02-13,2.59,2.61,2.54,2.56,417039,2.59,2.61,2.54,2.56,417039,0.0,1.0
2025-02-14,2.62,2.66,2.555,2.62,310489,2.62,2.66,2.555,2.62,310489,0.0,1.0
2025-02-18,2.59,2.63,2.55,2.61,329605,2.59,2.63,2.55,2.61,329605,0.0,1.0
2025-02-19,2.56,2.6,2.53,2.6,248242,2.56,2.6,2.53,2.6,248242,0.0,1.0
2025-02-20,2.53,2.55,2.5,2.54,326988,2.53,2.55,2.5,2.54,326988,0.0,1.0
2025-02-21,2.57,2.59,2.54,2.56,302384,2.57,2.59,2.54,2.56,302384,0.0,1.0
2025-02-24,2.65,2.74,2.5704,2.62,460252,2.65,2.74,2.5704,2.62,460252,0.0,1.0
2025-02-25,2.58,2.7032,2.57,2.66,397060,2.58,2.7032,2.57,2.66,397060,0.0,1.0
2025-02-26,2.5,2.605,2.48,2.58,494358,2.5,2.605,2.48,2.58,494358,0.0,1.0
2025-02-27,2.42,2.62,2.405,2.5,369511,2.42,2.62,2.405,2.5,369511,0.0,1.0
2025-02-28,2.58,2.59,2.42,2.43,629799,2.58,2.59,2.42,2.43,629799,0.0,1.0
2025-03-03,2.57,2.775,2.52,2.6,1338461,2.57,2.775,2.52,2.6,1338461,0.0,1.0
2025-03-04,2.15,2.655,2.01,2.6,2397995,2.15,2.655,2.01,2.6,2397995,0.0,1.0
2025-03-05,2.15,2.17,2.03,2.12,1222255,2.15,2.17,2.03,2.12,1222255,0.0,1.0
2025-03-06,2.12,2.215,2.05,2.12,835878,2.12,2.215,2.05,2.12,835878,0.0,1.0
2025-03-07,2.14,2.22,2.11,2.11,561197,2.14,2.22,2.11,2.11,561197,0.0,1.0
2025-03-10,2.03,2.175,2.0,2.16,839318,2.03,2.175,2.0,2.16,839318,0.0,1.0
2025-03-11,2.06,2.08,2.0,2.03,654476,2.06,2.08,2.0,2.03,654476,0.0,1.0
2025-03-12,2.03,2.1304,2.03,2.07,628898,2.03,2.1304,2.03,2.07,628898,0.0,1.0
2025-03-13,1.96,2.04,1.93,2.04,1095717,1.96,2.04,1.93,2.04,1095717,0.0,1.0
2025-03-14,2.13,2.14,2.0,2.0,554821,2.13,2.14,2.0,2.0,554821,0.0,1.0
2025-03-17,2.12,2.18,2.105,2.15,516793,2.12,2.18,2.105,2.15,516793,0.0,1.0
2025-03-18,2.1,2.15,2.06,2.1,643072,2.1,2.15,2.06,2.1,643072,0.0,1.0
2025-03-19,2.15,2.16,2.07,2.1,632813,2.15,2.16,2.07,2.1,632813,0.0,1.0
2025-03-20,2.16,2.24,2.11,2.11,506629,2.16,2.24,2.11,2.11,506629,0.0,1.0
2025-03-21,2.19,2.22,2.11,2.13,679412,2.19,2.22,2.11,2.13,679412,0.0,1.0
2025-03-24,2.21,2.24,2.15,2.21,494647,2.21,2.24,2.15,2.21,494647,0.0,1.0
2025-03-25,2.12,2.24,2.115,2.22,517289,2.12,2.24,2.115,2.22,517289,0.0,1.0
2025-03-26,2.13,2.16,2.1,2.12,443585,2.13,2.16,2.1,2.12,443585,0.0,1.0
2025-03-27,2.21,2.23,2.14,2.14,382720,2.21,2.23,2.14,2.14,382720,0.0,1.0
2025-03-28,2.12,2.21,2.1,2.2,443741,2.12,2.21,2.1,2.2,443741,0.0,1.0
2025-03-31,2.09,2.19,2.07,2.1,557624,2.09,2.19,2.07,2.1,557624,0.0,1.0
2025-04-01,2.04,2.09,1.96,2.09,701272,2.04,2.09,1.96,2.09,701272,0.0,1.0
2025-04-02,2.11,2.11,2.01,2.03,321105,2.11,2.11,2.01,2.03,321105,0.0,1.0
2025-04-03,2.02,2.04,1.9619,1.98,742849,2.02,2.04,1.9619,1.98,742849,0.0,1.0
2025-04-04,2.0,2.01,1.89,1.97,682245,2.0,2.01,1.89,1.97,682245,0.0,1.0
2025-04-07,1.97,2.135,1.89,1.95,762146,1.97,2.135,1.89,1.95,762146,0.0,1.0
2025-04-08,2.0,2.06,1.96,2.04,554448,2.0,2.06,1.96,2.04,554448,0.0,1.0
2025-04-09,2.03,2.175,1.95,2.01,1355639,2.03,2.175,1.95,2.01,1355639,0.0,1.0
2025-04-10,2.09,2.105,1.96,2.03,621459,2.09,2.105,1.96,2.03,621459,0.0,1.0
2025-04-11,2.15,2.2,2.05,2.08,521155,2.15,2.2,2.05,2.08,521155,0.0,1.0
2025-04-14,2.15,2.2,2.11,2.18,513913,2.15,2.2,2.11,2.18,513913,0.0,1.0
2025-04-15,2.13,2.15,2.08,2.14,410935,2.13,2.15,2.08,2.14,410935,0.0,1.0
2025-04-16,2.06,2.13,2.045,2.13,306986,2.06,2.13,2.045,2.13,306986,0.0,1.0
2025-04-17,2.11,2.14,2.05,2.08,430772,2.11,2.14,2.05,2.08,430772,0.0,1.0
2025-04-21,2.13,2.14,2.09,2.09,382198,2.13,2.14,2.09,2.09,382198,0.0,1.0
2025-04-22,2.19,2.245,2.1201,2.14,574117,2.19,2.245,2.1201,2.14,574117,0.0,1.0
2025-04-23,2.3,2.32,2.21,2.24,507031,2.3,2.32,2.21,2.24,507031,0.0,1.0
2025-04-24,2.27,2.32,2.245,2.32,760238,2.27,2.32,2.245,2.32,760238,0.0,1.0
2025-04-25,2.3,2.32,2.22,2.26,365340,2.3,2.32,2.22,2.26,365340,0.0,1.0
2025-04-28,2.31,2.345,2.275,2.29,337581,2.31,2.345,2.275,2.29,337581,0.0,1.0
2025-04-29,2.3,2.34,2.27,2.3,391310,2.3,2.34,2.27,2.3,391310,0.0,1.0
2025-04-30,2.28,2.32,2.25,2.29,301345,2.28,2.32,2.25,2.29,301345,0.0,1.0
2025-05-01,2.24,2.31,2.24,2.29,870301,2.24,2.31,2.24,2.29,870301,0.0,1.0
2025-05-02,2.29,2.345,2.25,2.26,762746,2.29,2.345,2.25,2.26,762746,0.0,1.0
2025-05-05,2.37,2.395,2.27,2.28,911798,2.37,2.395,2.27,2.28,911798,0.0,1.0
2025-05-06,1.76,2.0166,1.75,1.945,3420088,1.76,2.0166,1.75,1.945,3420088,0.0,1.0
2025-05-07,1.53,1.8357,1.5001,1.78,2701325,1.53,1.8357,1.5001,1.78,2701325,0.0,1.0
2025-05-08,1.57,1.65,1.5001,1.65,1397233,1.57,1.65,1.5001,1.65,1397233,0.0,1.0
2025-05-09,1.63,1.63,1.48,1.55,1358515,1.63,1.63,1.48,1.55,1358515,0.0,1.0
2025-05-12,1.77,1.78,1.66,1.69,1052416,1.77,1.78,1.66,1.69,1052416,0.0,1.0
2025-05-13,1.84,1.87,1.76,1.78,794048,1.84,1.87,1.76,1.78,794048,0.0,1.0
2025-05-14,1.84,1.87,1.81,1.83,553163,1.84,1.87,1.81,1.83,553163,0.0,1.0
2025-05-15,1.94,2.015,1.83,1.83,660947,1.94,2.015,1.83,1.83,660947,0.0,1.0
2025-05-16,1.97,2.01,1.925,1.94,586495,1.97,2.01,1.925,1.94,586495,0.0,1.0
2025-05-19,1.98,1.99,1.93,1.93,407611,1.98,1.99,1.93,1.93,407611,0.0,1.0
2025-05-20,1.91,2.0,1.9,1.99,484705,1.91,2.0,1.9,1.99,484705,0.0,1.0
2025-05-21,1.86,1.95,1.86,1.89,543093,1.86,1.95,1.86,1.89,543093,0.0,1.0
2025-05-22,1.92,1.94,1.814,1.85,346539,1.92,1.94,1.814,1.85,346539,0.0,1.0
2025-05-23,1.84,1.94,1.83,1.88,457606,1.84,1.94,1.83,1.88,457606,0.0,1.0
2025-05-27,1.85,1.92,1.835,1.86,544835,1.85,1.92,1.835,1.86,544835,0.0,1.0
2025-05-28,1.84,1.8699,1.825,1.85,496719,1.84,1.8699,1.825,1.85,496719,0.0,1.0
2025-05-29,1.84,1.875,1.825,1.87,422917,1.84,1.875,1.825,1.87,422917,0.0,1.0
2025-05-30,1.79,1.8901,1.78,1.84,530478,1.79,1.8901,1.78,1.84,530478,0.0,1.0
2025-06-02,1.71,1.8,1.705,1.8,541071,1.71,1.8,1.705,1.8,541071,0.0,1.0
2025-06-03,1.69,1.72,1.65,1.71,425556,1.69,1.72,1.65,1.71,425556,0.0,1.0
2025-06-04,1.74,1.75,1.68,1.68,545417,1.74,1.75,1.68,1.68,545417,0.0,1.0
2025-06-05,1.64,1.75,1.64,1.73,521856,1.64,1.75,1.64,1.73,521856,0.0,1.0
2025-06-06,1.66,1.69,1.64,1.68,443404,1.66,1.69,1.64,1.68,443404,0.0,1.0
2025-06-09,1.71,1.725,1.655,1.67,456632,1.71,1.725,1.655,1.67,456632,0.0,1.0
2025-06-10,1.68,1.76,1.67,1.72,626562,1.68,1.76,1.67,1.72,626562,0.0,1.0
2025-06-11,1.62,1.72,1.62,1.69,482073,1.62,1.72,1.62,1.69,482073,0.0,1.0
2025-06-12,1.61,1.64,1.59,1.63,532681,1.61,1.64,1.59,1.63,532681,0.0,1.0
2025-06-13,1.5,1.6186,1.5,1.59,722866,1.5,1.6186,1.5,1.59,722866,0.0,1.0
2025-06-16,1.52,1.555,1.46,1.53,693358,1.52,1.555,1.46,1.53,693358,0.0,1.0
2025-06-17,1.46,1.55,1.45,1.51,683273,1.46,1.55,1.45,1.51,683273,0.0,1.0
2025-06-18,1.43,1.49,1.43,1.46,370823,1.43,1.49,1.43,1.46,370823,0.0,1.0
2025-06-20,1.35,1.46,1.335,1.42,1372175,1.35,1.46,1.335,1.42,1372175,0.0,1.0
2025-06-23,1.31,1.3694,1.2856,1.35,1195672,1.31,1.3694,1.2856,1.35,1195672,0.0,1.0
2025-06-24,1.36,1.42,1.33,1.36,1908479,1.36,1.42,1.33,1.36,1908479,0.0,1.0
2025-06-25,1.29,1.365,1.29,1.36,799935,1.29,1.365,1.29,1.36,799935,0.0,1.0
2025-06-26,1.24,1.31,1.22,1.3,1480372,1.24,1.31,1.22,1.3,1480372,0.0,1.0
2025-06-27,1.32,1.32,1.19,1.25,2369811,1.32,1.32,1.19,1.25,2369811,0.0,1.0
2025-06-30,1.31,1.4,1.305,1.32,866780,1.31,1.4,1.305,1.32,866780,0.0,1.0
2025-07-01,1.51,1.555,1.305,1.32,1427367,1.51,1.555,1.305,1.32,1427367,0.0,1.0
2025-07-02,1.57,1.615,1.49,1.52,1000985,1.57,1.615,1.49,1.52,1000985,0.0,1.0
2025-07-03,1.59,1.62,1.565,1.58,377899,1.59,1.62,1.565,1.58,377899,0.0,1.0
2025-07-07,1.58,1.6,1.54,1.58,655840,1.58,1.6,1.54,1.58,655840,0.0,1.0
2025-07-08,1.64,1.65,1.55,1.57,753663,1.64,1.65,1.55,1.57,753663,0.0,1.0
2025-07-09,1.55,1.67,1.54,1.64,398693,1.55,1.67,1.54,1.64,398693,0.0,1.0
2025-07-10,1.59,1.635,1.515,1.55,522367,1.59,1.635,1.515,1.55,522367,0.0,1.0
2025-07-11,1.56,1.59,1.54,1.59,204653,1.56,1.59,1.54,1.59,204653,0.0,1.0
2025-07-14,1.49,1.57,1.475,1.55,435973,1.49,1.57,1.475,1.55,435973,0.0,1.0
2025-07-15,1.47,1.54,1.445,1.54,331191,1.47,1.54,1.445,1.54,331191,0.0,1.0
2025-07-16,1.51,1.57,1.49,1.49,597888,1.51,1.57,1.49,1.49,597888,0.0,1.0
2025-07-17,1.77,1.935,1.41,1.42,5762459,1.77,1.935,1.41,1.42,5762459,0.0,1.0
2025-07-18,1.63,1.79,1.63,1.79,919624,1.63,1.79,1.63,1.79,919624,0.0,1.0
2025-07-21,1.69,1.81,1.66,1.75,1384797,1.69,1.81,1.66,1.75,1384797,0.0,1.0
2025-07-22,1.91,1.92,1.71,1.71,2312714,1.91,1.92,1.71,1.71,2312714,0.0,1.0
2025-07-23,1.97,2.07,1.895,1.98,1886997,1.97,2.07,1.895,1.98,1886997,0.0,1.0
2025-07-24,1.9,1.98,1.85,1.98,931152,1.9,1.98,1.85,1.98,931152,0.0,1.0
2025-07-25,2.03,2.09,1.875,1.91,1008844,2.03,2.09,1.875,1.91,1008844,0.0,1.0
2025-07-28,2.0,2.1,1.9821,2.07,752578,2.0,2.1,1.9821,2.07,752578,0.0,1.0
2025-07-29,1.88,2.03,1.875,1.99,572092,1.88,2.03,1.875,1.99,572092,0.0,1.0
2025-07-30,1.8,1.953,1.8,1.9,481930,1.8,1.953,1.8,1.9,481930,0.0,1.0
2025-07-31,1.7,1.81,1.695,1.81,856475,1.7,1.81,1.695,1.81,856475,0.0,1.0
2025-08-01,1.64,1.6897,1.605,1.67,708992,1.64,1.6897,1.605,1.67,708992,0.0,1.0
2025-08-04,1.65,1.695,1.63,1.67,785380,1.65,1.695,1.63,1.67,785380,0.0,1.0
2025-08-05,1.39,1.6599,1.38,1.64,1675226,1.39,1.6599,1.38,1.64,1675226,0.0,1.0
2025-08-06,1.29,1.42,1.28,1.42,1196354,1.29,1.42,1.28,1.42,1196354,0.0,1.0
2025-08-07,1.55,1.575,1.275,1.33,3247089,1.55,1.575,1.275,1.33,3247089,0.0,1.0
2025-08-08,1.44,1.56,1.38,1.54,969166,1.44,1.56,1.38,1.54,969166,0.0,1.0
2025-08-11,1.43,1.46,1.41,1.45,564104,1.43,1.46,1.41,1.45,564104,0.0,1.0
2025-08-12,1.44,1.53,1.43,1.47,865641,1.44,1.53,1.43,1.47,865641,0.0,1.0
2025-08-13,1.58,1.6,1.43,1.43,1168656,1.58,1.6,1.43,1.43,1168656,0.0,1.0
2025-08-14,1.57,1.59,1.5,1.54,824946,1.57,1.59,1.5,1.54,824946,0.0,1.0
2025-08-15,1.51,1.58,1.51,1.56,441576,1.51,1.58,1.51,1.56,441576,0.0,1.0
2025-08-18,1.48,1.57,1.4,1.5,1959737,1.48,1.57,1.4,1.5,1959737,0.0,1.0
2025-08-19,1.49,1.53,1.44,1.48,689923,1.49,1.53,1.44,1.48,689923,0.0,1.0
2025-08-20,1.45,1.505,1.45,1.5,363073,1.45,1.505,1.45,1.5,363073,0.0,1.0
2025-08-21,1.45,1.475,1.42,1.45,264288,1.45,1.475,1.42,1.45,264288,0.0,1.0
2025-08-22,1.54,1.5698,1.47,1.48,770805,1.54,1.5698,1.47,1.48,770805,0.0,1.0
2025-08-25,1.59,1.655,1.525,1.53,883551,1.59,1.655,1.525,1.53,883551,0.0,1.0
2025-08-26,1.56,1.62,1.52,1.59,446568,1.56,1.62,1.52,1.59,446568,0.0,1.0
2025-08-27,1.61,1.63,1.5516,1.56,413756,1.61,1.63,1.5516,1.56,413756,0.0,1.0
2025-08-28,1.55,1.63,1.54,1.61,565457,1.55,1.63,1.54,1.61,565457,0.0,1.0
2025-08-29,1.55,1.6,1.54,1.56,449886,1.55,1.6,1.54,1.56,449886,0.0,1.0
2025-09-02,1.54,1.56,1.51,1.55,650858,1.54,1.56,1.51,1.55,650858,0.0,1.0
2025-09-03,1.54,1.58,1.49,1.52,625725,1.54,1.58,1.49,1.52,625725,0.0,1.0
2025-09-04,1.51,1.57,1.51,1.56,364268,1.51,1.57,1.51,1.56,364268,0.0,1.0
2025-09-05,1.53,1.58,1.51,1.51,416588,1.53,1.58,1.51,1.51,416588,0.0,1.0
2025-09-08,1.61,1.63,1.525,1.54,609951,1.61,1.63,1.525,1.54,609951,0.0,1.0
2025-09-09,1.58,1.62,1.555,1.59,446235,1.58,1.62,1.555,1.59,446235,0.0,1.0
2025-09-10,1.53,1.59,1.52,1.57,463228,1.53,1.59,1.52,1.57,463228,0.0,1.0
2025-09-11,1.66,1.69,1.537,1.54,711449,1.66,1.69,1.537,1.54,711449,0.0,1.0
2025-09-12,1.61,1.665,1.58,1.63,430401,1.61,1.665,1.58,1.63,430401,0.0,1.0
2025-09-15,1.59,1.65,1.575,1.63,392860,1.59,1.65,1.575,1.63,392860,0.0,1.0
2025-09-16,1.68,1.72,1.58,1.6,418544,1.68,1.72,1.58,1.6,418544,0.0,1.0
2025-09-17,1.72,1.805,1.662,1.67,773276,1.72,1.805,1.662,1.67,773276,0.0,1.0
2025-09-18,1.71,1.79,1.7,1.75,733295,1.71,1.79,1.7,1.75,733295,0.0,1.0
2025-09-19,1.66,1.72,1.62,1.71,7020776,1.66,1.72,1.62,1.71,7020776,0.0,1.0
2025-09-22,1.55,1.6394,1.52,1.63,981367,1.55,1.6394,1.52,1.63,981367,0.0,1.0
2025-09-23,1.55,1.59,1.53,1.54,639780,1.55,1.59,1.53,1.54,639780,0.0,1.0
2025-09-24,1.57,1.61,1.54,1.55,713397,1.57,1.61,1.54,1.55,713397,0.0,1.0
2025-09-25,1.53,1.58,1.51,1.56,508217,1.53,1.58,1.51,1.56,508217,0.0,1.0
2025-09-26,1.56,1.56,1.51,1.54,340777,1.56,1.56,1.51,1.54,340777,0.0,1.0
2025-09-29,1.54,1.57,1.53,1.55,377258,1.54,1.57,1.53,1.55,377258,0.0,1.0
2025-09-30,1.56,1.565,1.52,1.53,593127,1.56,1.565,1.52,1.53,593127,0.0,1.0
2025-10-01,1.56,1.57,1.51,1.55,525624,1.56,1.57,1.51,1.55,525624,0.0,1.0
2025-10-02,1.53,1.55,1.5,1.55,444325,1.53,1.55,1.5,1.55,444325,0.0,1.0
2025-10-03,1.57,1.58,1.534,1.54,439705,1.57,1.58,1.534,1.54,439705,0.0,1.0
2025-10-06,1.51,1.58,1.51,1.58,450618,1.51,1.58,1.51,1.58,450618,0.0,1.0
2025-10-07,1.38,1.515,1.375,1.51,887244,1.38,1.515,1.375,1.51,887244,0.0,1.0
2025-10-08,1.39,1.435,1.36,1.41,654439,1.39,1.435,1.36,1.41,654439,0.0,1.0
2025-10-09,1.37,1.4,1.36,1.36,515379,1.37,1.4,1.36,1.36,515379,0.0,1.0
2025-10-10,1.33,1.425,1.315,1.39,754379,1.33,1.425,1.315,1.39,754379,0.0,1.0
2025-10-13,1.35,1.37,1.3203,1.35,360302,1.35,1.37,1.3203,1.35,360302,0.0,1.0
2025-10-14,1.4,1.41,1.32,1.34,659491,1.4,1.41,1.32,1.34,659491,0.0,1.0
2025-10-15,1.4,1.435,1.37,1.4,372031,1.4,1.435,1.37,1.4,372031,0.0,1.0
2025-10-16,1.4,1.42,1.38,1.4,361286,1.4,1.42,1.38,1.4,361286,0.0,1.0
2025-10-17,1.39,1.405,1.36,1.38,519523,1.39,1.405,1.36,1.38,519523,0.0,1.0
2025-10-20,1.41,1.43,1.39,1.41,372139,1.41,1.43,1.39,1.41,372139,0.0,1.0
2025-10-21,1.39,1.42,1.36,1.42,370536,1.39,1.42,1.36,1.42,370536,0.0,1.0
2025-10-22,1.42,1.4456,1.39,1.4,662803,1.42,1.4456,1.39,1.4,662803,0.0,1.0
2025-10-23,1.41,1.41,1.38,1.41,429873,1.41,1.41,1.38,1.41,429873,0.0,1.0
2025-10-24,1.4,1.41,1.39,1.41,234835,1.4,1.41,1.39,1.41,234835,0.0,1.0
2025-10-27,1.38,1.43,1.38,1.41,365266,1.38,1.43,1.38,1.41,365266,0.0,1.0
2025-10-28,1.33,1.395,1.33,1.39,422701,1.33,1.395,1.33,1.39,422701,0.0,1.0
2025-10-29,1.29,1.3775,1.29,1.33,517488,1.29,1.3775,1.29,1.33,517488,0.0,1.0
2025-10-30,1.26,1.3065,1.25,1.3,445341,1.26,1.3065,1.25,1.3,445341,0.0,1.0
2025-10-31,1.27,1.342,1.2544,1.26,677624,1.27,1.342,1.2544,1.26,677624,0.0,1.0
2025-11-03,1.42,1.44,1.25,1.28,1474857,1.42,1.44,1.25,1.28,1474857,0.0,1.0
2025-11-04,1.32,1.49,1.29,1.38,938575,1.32,1.49,1.29,1.38,938575,0.0,1.0
2025-11-05,1.29,1.335,1.27,1.32,552483,1.29,1.335,1.27,1.32,552483,0.0,1.0
2025-11-06,1.22,1.3485,1.2,1.29,627548,1.22,1.3485,1.2,1.29,627548,0.0,1.0
2025-11-07,1.22,1.26,1.2,1.24,642760,1.22,1.26,1.2,1.24,642760,0.0,1.0
2025-11-10,1.26,1.26,1.2023,1.24,290409,1.26,1.26,1.2023,1.24,290409,0.0,1.0
2025-11-11,1.34,1.345,1.26,1.27,354846,1.34,1.345,1.26,1.27,354846,0.0,1.0
2025-11-12,1.3,1.36,1.26,1.35,425230,1.3,1.36,1.26,1.35,425230,0.0,1.0
2025-11-13,1.27,1.32,1.25,1.3,448713,1.27,1.32,1.25,1.3,448713,0.0,1.0
2025-11-14,1.29,1.295,1.22,1.26,452406,1.29,1.295,1.22,1.26,452406,0.0,1.0
2025-11-17,1.21,1.395,1.2,1.3,988786,1.21,1.395,1.2,1.3,988786,0.0,1.0
2025-11-18,1.27,1.29,1.21,1.22,479295,1.27,1.29,1.21,1.22,479295,0.0,1.0
2025-11-19,1.21,1.2896,1.2,1.25,540284,1.21,1.2896,1.2,1.25,540284,0.0,1.0
2025-11-20,1.19,1.26,1.19,1.24,362465,1.19,1.26,1.19,1.24,362465,0.0,1.0
2025-11-21,1.21,1.24,1.19,1.19,676657,1.21,1.24,1.19,1.19,676657,0.0,1.0
2025-11-24,1.19,1.22,1.17,1.22,538029,1.19,1.22,1.17,1.22,538029,0.0,1.0
2025-11-25,1.21,1.22,1.18,1.18,793534,1.21,1.22,1.18,1.18,793534,0.0,1.0
2025-11-26,1.28,1.29,1.2,1.21,983471,1.28,1.29,1.2,1.21,983471,0.0,1.0