date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-02,28.01,33.5,23.75,33.45,14311151,28.01,33.5,23.75,33.45,14311151,0.0,1.0
2021-02-03,31.0,32.74,26.1,26.45,4078844,31.0,32.74,26.1,26.45,4078844,0.0,1.0
2021-02-04,31.54,33.0,29.6,29.65,3180384,31.54,33.0,29.6,29.65,3180384,0.0,1.0
2021-02-05,28.82,31.38,28.05,30.75,2585757,28.82,31.38,28.05,30.75,2585757,0.0,1.0
2021-02-08,28.81,29.7,26.77,27.99,1851534,28.81,29.7,26.77,27.99,1851534,0.0,1.0
2021-02-09,31.0,31.535,28.07,28.37,1817894,31.0,31.535,28.07,28.37,1817894,0.0,1.0
2021-02-10,30.27,31.5,28.5101,31.5,1268131,30.27,31.5,28.5101,31.5,1268131,0.0,1.0
2021-02-11,29.75,31.47,28.5,30.29,1014977,29.75,31.47,28.5,30.29,1014977,0.0,1.0
2021-02-12,30.3,31.21,29.2,29.87,949750,30.3,31.21,29.2,29.87,949750,0.0,1.0
2021-02-16,30.2,31.3,29.0,30.29,965968,30.2,31.3,29.0,30.29,965968,0.0,1.0
2021-02-17,29.75,30.7,29.07,30.5,878142,29.75,30.7,29.07,30.5,878142,0.0,1.0
2021-02-18,31.16,32.46,30.65,31.26,1983211,31.16,32.46,30.65,31.26,1983211,0.0,1.0
2021-02-19,30.9,31.71,30.03,31.23,888230,30.9,31.71,30.03,31.23,888230,0.0,1.0
2021-02-22,31.34,31.5499,30.21,30.69,486494,31.34,31.5499,30.21,30.69,486494,0.0,1.0
2021-02-23,29.45,31.3,28.13,30.94,896797,29.45,31.3,28.13,30.94,896797,0.0,1.0
2021-02-24,29.08,30.15,28.8,29.14,316720,29.08,30.15,28.8,29.14,316720,0.0,1.0
2021-02-25,28.49,29.63,28.28,29.0,412136,28.49,29.63,28.28,29.0,412136,0.0,1.0
2021-02-26,28.87,29.14,28.0,28.16,689470,28.87,29.14,28.0,28.16,689470,0.0,1.0
2021-03-01,30.8,31.67,29.0,29.16,718092,30.8,31.67,29.0,29.16,718092,0.0,1.0
2021-03-02,30.1,31.35,29.63,30.81,298966,30.1,31.35,29.63,30.81,298966,0.0,1.0
2021-03-03,29.85,30.98,29.21,30.34,380665,29.85,30.98,29.21,30.34,380665,0.0,1.0
2021-03-04,27.32,29.75,26.82,29.4,548805,27.32,29.75,26.82,29.4,548805,0.0,1.0
2021-03-05,27.41,28.31,25.7,28.31,718848,27.41,28.31,25.7,28.31,718848,0.0,1.0
2021-03-08,28.96,29.52,27.0,27.0,339125,28.96,29.52,27.0,27.0,339125,0.0,1.0
2021-03-09,30.36,30.82,29.02,29.46,280535,30.36,30.82,29.02,29.46,280535,0.0,1.0
2021-03-10,31.22,31.99,30.6097,30.68,635872,31.22,31.99,30.6097,30.68,635872,0.0,1.0
2021-03-11,32.02,33.37,31.26,31.62,450571,32.02,33.37,31.26,31.62,450571,0.0,1.0
2021-03-12,30.45,32.8,30.22,31.84,327411,30.45,32.8,30.22,31.84,327411,0.0,1.0
2021-03-15,30.72,31.12,29.94,30.28,448447,30.72,31.12,29.94,30.28,448447,0.0,1.0
2021-03-16,29.99,31.23,29.49,31.23,266756,29.99,31.23,29.49,31.23,266756,0.0,1.0
2021-03-17,30.34,31.9099,28.7,30.28,352538,30.34,31.9099,28.7,30.28,352538,0.0,1.0
2021-03-18,28.66,31.165,28.37,30.34,647260,28.66,31.165,28.37,30.34,647260,0.0,1.0
2021-03-19,29.33,30.0,27.86,29.12,2452731,29.33,30.0,27.86,29.12,2452731,0.0,1.0
2021-03-22,29.32,29.55,28.67,29.09,465734,29.32,29.55,28.67,29.09,465734,0.0,1.0
2021-03-23,28.38,29.79,28.21,29.14,422104,28.38,29.79,28.21,29.14,422104,0.0,1.0
2021-03-24,27.88,28.73,26.68,28.73,481319,27.88,28.73,26.68,28.73,481319,0.0,1.0
2021-03-25,27.31,28.15,26.52,27.77,476000,27.31,28.15,26.52,27.77,476000,0.0,1.0
2021-03-26,28.36,28.49,27.25,27.75,384624,28.36,28.49,27.25,27.75,384624,0.0,1.0
2021-03-29,27.45,28.74,26.77,28.4,669614,27.45,28.74,26.77,28.4,669614,0.0,1.0
2021-03-30,27.43,27.58,26.47,27.1,480790,27.43,27.58,26.47,27.1,480790,0.0,1.0
2021-03-31,27.81,28.5,27.37,27.8,722683,27.81,28.5,27.37,27.8,722683,0.0,1.0
2021-04-01,28.36,29.7038,27.515,27.98,595699,28.36,29.7038,27.515,27.98,595699,0.0,1.0
2021-04-05,27.05,28.59,26.645,28.51,640746,27.05,28.59,26.645,28.51,640746,0.0,1.0
2021-04-06,26.63,27.75,26.5,26.97,426987,26.63,27.75,26.5,26.97,426987,0.0,1.0
2021-04-07,25.59,26.75,25.44,26.54,401555,25.59,26.75,25.44,26.54,401555,0.0,1.0
2021-04-08,26.58,26.65,24.9,25.71,803081,26.58,26.65,24.9,25.71,803081,0.0,1.0
2021-04-09,25.58,26.82,25.16,26.43,700872,25.58,26.82,25.16,26.43,700872,0.0,1.0
2021-04-12,24.65,25.57,24.32,25.42,457911,24.65,25.57,24.32,25.42,457911,0.0,1.0
2021-04-13,25.27,25.84,24.24,24.24,351872,25.27,25.84,24.24,24.24,351872,0.0,1.0
2021-04-14,24.58,25.975,24.391,25.08,409458,24.58,25.975,24.391,25.08,409458,0.0,1.0
2021-04-15,24.24,24.76,23.93,24.76,499296,24.24,24.76,23.93,24.76,499296,0.0,1.0
2021-04-16,24.07,24.5,23.5294,24.39,530643,24.07,24.5,23.5294,24.39,530643,0.0,1.0
2021-04-19,24.37,24.76,23.32,23.86,414662,24.37,24.76,23.32,23.86,414662,0.0,1.0
2021-04-20,24.56,24.89,23.9001,24.17,308387,24.56,24.89,23.9001,24.17,308387,0.0,1.0
2021-04-21,25.58,25.62,24.04,24.43,400864,25.58,25.62,24.04,24.43,400864,0.0,1.0
2021-04-22,25.42,26.325,25.31,25.51,233714,25.42,26.325,25.31,25.51,233714,0.0,1.0
2021-04-23,26.13,26.58,25.25,25.25,267393,26.13,26.58,25.25,25.25,267393,0.0,1.0
2021-04-26,26.59,27.12,26.2,26.2,693276,26.59,27.12,26.2,26.2,693276,0.0,1.0
2021-04-27,25.82,26.82,25.69,26.57,352310,25.82,26.82,25.69,26.57,352310,0.0,1.0
2021-04-28,26.13,26.56,25.56,25.75,265837,26.13,26.56,25.56,25.75,265837,0.0,1.0
2021-04-29,26.48,28.44,26.055,27.42,532501,26.48,28.44,26.055,27.42,532501,0.0,1.0
2021-04-30,26.13,26.9669,25.7,26.23,465477,26.13,26.9669,25.7,26.23,465477,0.0,1.0
2021-05-03,25.07,26.54,25.05,26.34,457496,25.07,26.54,25.05,26.34,457496,0.0,1.0
2021-05-04,24.29,25.02,23.67,25.02,356084,24.29,25.02,23.67,25.02,356084,0.0,1.0
2021-05-05,23.93,24.9462,23.4,24.23,405901,23.93,24.9462,23.4,24.23,405901,0.0,1.0
2021-05-06,24.25,24.57,23.43,23.83,383410,24.25,24.57,23.43,23.83,383410,0.0,1.0
2021-05-07,24.27,25.7,24.0101,25.7,192833,24.27,25.7,24.0101,25.7,192833,0.0,1.0
2021-05-10,24.11,24.35,23.4,24.04,494084,24.11,24.35,23.4,24.04,494084,0.0,1.0
2021-05-11,24.44,25.0,23.35,23.61,377586,24.44,25.0,23.35,23.61,377586,0.0,1.0
2021-05-12,23.43,24.82,23.11,24.26,546740,23.43,24.82,23.11,24.26,546740,0.0,1.0
2021-05-13,23.47,23.98,22.87,23.49,294339,23.47,23.98,22.87,23.49,294339,0.0,1.0
2021-05-14,24.66,24.8,22.61,23.64,378192,24.66,24.8,22.61,23.64,378192,0.0,1.0
2021-05-17,23.8,24.9,23.485,24.13,292501,23.8,24.9,23.485,24.13,292501,0.0,1.0
2021-05-18,23.52,24.1,23.36,23.83,234335,23.52,24.1,23.36,23.83,234335,0.0,1.0
2021-05-19,23.97,24.0,22.9,23.14,267822,23.97,24.0,22.9,23.14,267822,0.0,1.0
2021-05-20,24.09,24.66,23.8,24.01,295905,24.09,24.66,23.8,24.01,295905,0.0,1.0
2021-05-21,24.41,24.88,23.95,24.5,332122,24.41,24.88,23.95,24.5,332122,0.0,1.0
2021-05-24,24.6,24.87,24.22,24.55,271951,24.6,24.87,24.22,24.55,271951,0.0,1.0
2021-05-25,24.56,24.77,24.22,24.28,289248,24.56,24.77,24.22,24.28,289248,0.0,1.0
2021-05-26,24.74,24.99,24.4509,24.52,215364,24.74,24.99,24.4509,24.52,215364,0.0,1.0
2021-05-27,25.58,25.95,24.32,24.75,459522,25.58,25.95,24.32,24.75,459522,0.0,1.0
2021-05-28,25.74,26.36,25.6,25.63,368378,25.74,26.36,25.6,25.63,368378,0.0,1.0
2021-06-01,26.4,26.42,25.495,25.89,473897,26.4,26.42,25.495,25.89,473897,0.0,1.0
2021-06-02,26.22,26.69,26.05,26.43,1856157,26.22,26.69,26.05,26.43,1856157,0.0,1.0
2021-06-03,24.63,26.35,24.53,25.95,316704,24.63,26.35,24.53,25.95,316704,0.0,1.0
2021-06-04,25.23,25.3,24.56,24.9,275313,25.23,25.3,24.56,24.9,275313,0.0,1.0
2021-06-07,24.76,25.35,23.755,25.11,696197,24.76,25.35,23.755,25.11,696197,0.0,1.0
2021-06-08,24.26,25.28,24.07,24.72,595986,24.26,25.28,24.07,24.72,595986,0.0,1.0
2021-06-09,24.12,24.915,24.0,24.4,336347,24.12,24.915,24.0,24.4,336347,0.0,1.0
2021-06-10,24.08,25.03,23.89,24.13,236972,24.08,25.03,23.89,24.13,236972,0.0,1.0
2021-06-11,23.95,24.39,23.845,24.14,308942,23.95,24.39,23.845,24.14,308942,0.0,1.0
2021-06-14,24.07,24.53,23.69,24.16,465765,24.07,24.53,23.69,24.16,465765,0.0,1.0
2021-06-15,23.46,24.285,23.42,24.09,521702,23.46,24.285,23.42,24.09,521702,0.0,1.0
2021-06-16,23.62,24.065,23.31,23.38,397575,23.62,24.065,23.31,23.38,397575,0.0,1.0
2021-06-17,23.67,23.81,23.3,23.54,447840,23.67,23.81,23.3,23.54,447840,0.0,1.0
2021-06-18,23.68,24.27,23.22,23.46,1538606,23.68,24.27,23.22,23.46,1538606,0.0,1.0
2021-06-21,23.74,23.83,22.7,23.7,567677,23.74,23.83,22.7,23.7,567677,0.0,1.0
2021-06-22,23.07,25.42,22.68,25.32,1571718,23.07,25.42,22.68,25.32,1571718,0.0,1.0
2021-06-23,22.85,23.04,22.22,22.76,1418791,22.85,23.04,22.22,22.76,1418791,0.0,1.0
2021-06-24,23.27,23.42,22.445,22.78,942300,23.27,23.42,22.445,22.78,942300,0.0,1.0
2021-06-25,23.5,23.99,23.2,23.44,9154783,23.5,23.99,23.2,23.44,9154783,0.0,1.0
2021-06-28,24.11,24.13,23.45,23.47,483089,24.11,24.13,23.45,23.47,483089,0.0,1.0
2021-06-29,24.39,24.59,23.58,23.89,472993,24.39,24.59,23.58,23.89,472993,0.0,1.0
2021-06-30,24.5,24.86,23.98,24.29,627202,24.5,24.86,23.98,24.29,627202,0.0,1.0
2021-07-01,24.15,24.65,23.98,24.63,354816,24.15,24.65,23.98,24.63,354816,0.0,1.0
2021-07-02,23.59,24.3,23.49,24.1,271866,23.59,24.3,23.49,24.1,271866,0.0,1.0
2021-07-06,23.32,23.88,23.15,23.66,413105,23.32,23.88,23.15,23.66,413105,0.0,1.0
2021-07-07,23.33,23.43,23.0,23.3,318833,23.33,23.43,23.0,23.3,318833,0.0,1.0
2021-07-08,23.92,24.03,22.72,22.92,401717,23.92,24.03,22.72,22.92,401717,0.0,1.0
2021-07-09,23.82,24.24,23.67,24.2,235823,23.82,24.24,23.67,24.2,235823,0.0,1.0
2021-07-12,23.59,24.15,23.22,23.87,182071,23.59,24.15,23.22,23.87,182071,0.0,1.0
2021-07-13,24.05,24.11,23.34,23.61,287904,24.05,24.11,23.34,23.61,287904,0.0,1.0
2021-07-14,24.0,24.72,23.77,24.31,649044,24.0,24.72,23.77,24.31,649044,0.0,1.0
2021-07-15,24.56,24.81,23.92,24.15,502872,24.56,24.81,23.92,24.15,502872,0.0,1.0
2021-07-16,23.96,25.16,23.93,24.55,593999,23.96,25.16,23.93,24.55,593999,0.0,1.0
2021-07-19,23.9,23.96,23.12,23.75,289709,23.9,23.96,23.12,23.75,289709,0.0,1.0
2021-07-20,24.65,24.725,23.654,23.89,185471,24.65,24.725,23.654,23.89,185471,0.0,1.0
2021-07-21,24.89,25.1397,24.4,24.61,269414,24.89,25.1397,24.4,24.61,269414,0.0,1.0
2021-07-22,24.83,25.18,24.5372,25.0,264539,24.83,25.18,24.5372,25.0,264539,0.0,1.0
2021-07-23,24.76,25.04,24.37,24.75,169385,24.76,25.04,24.37,24.75,169385,0.0,1.0
2021-07-26,24.33,24.91,24.2749,24.2749,225948,24.33,24.91,24.2749,24.2749,225948,0.0,1.0
2021-07-27,24.82,25.19,24.28,24.41,352926,24.82,25.19,24.28,24.41,352926,0.0,1.0
2021-07-28,25.41,25.63,24.42,24.97,463995,25.41,25.63,24.42,24.97,463995,0.0,1.0
2021-07-29,26.2,26.635,25.56,25.56,365066,26.2,26.635,25.56,25.56,365066,0.0,1.0
2021-07-30,25.97,26.3,25.785,26.05,258613,25.97,26.3,25.785,26.05,258613,0.0,1.0
2021-08-02,26.86,27.03,26.03,26.03,642382,26.86,27.03,26.03,26.03,642382,0.0,1.0
2021-08-03,27.6,28.12,27.045,27.05,753151,27.6,28.12,27.045,27.05,753151,0.0,1.0
2021-08-04,27.31,28.06,27.24,28.0,303231,27.31,28.06,27.24,28.0,303231,0.0,1.0
2021-08-05,27.02,27.7,26.98,27.4,283925,27.02,27.7,26.98,27.4,283925,0.0,1.0
2021-08-06,27.21,27.5,26.5,26.88,147281,27.21,27.5,26.5,26.88,147281,0.0,1.0
2021-08-09,27.92,27.945,26.85,27.21,602187,27.92,27.945,26.85,27.21,602187,0.0,1.0
2021-08-10,27.69,28.27,27.52,28.04,469058,27.69,28.27,27.52,28.04,469058,0.0,1.0
2021-08-11,27.22,27.88,26.9351,27.88,320296,27.22,27.88,26.9351,27.88,320296,0.0,1.0
2021-08-12,27.41,27.57,27.03,27.12,297507,27.41,27.57,27.03,27.12,297507,0.0,1.0
2021-08-13,27.72,28.03,27.3,27.55,656949,27.72,28.03,27.3,27.55,656949,0.0,1.0
2021-08-16,27.82,28.06,27.01,27.49,321231,27.82,28.06,27.01,27.49,321231,0.0,1.0
2021-08-17,26.73,27.79,26.68,27.6,292275,26.73,27.79,26.68,27.6,292275,0.0,1.0
2021-08-18,26.8,27.51,26.49,26.69,355154,26.8,27.51,26.49,26.69,355154,0.0,1.0
2021-08-19,27.02,27.43,26.06,26.52,479240,27.02,27.43,26.06,26.52,479240,0.0,1.0
2021-08-20,27.44,27.67,26.93,27.15,228446,27.44,27.67,26.93,27.15,228446,0.0,1.0
2021-08-23,27.63,28.0,27.3,27.51,347523,27.63,28.0,27.3,27.51,347523,0.0,1.0
2021-08-24,27.56,27.9,27.36,27.77,708210,27.56,27.9,27.36,27.77,708210,0.0,1.0
2021-08-25,27.38,27.7,26.73,27.01,1172426,27.38,27.7,26.73,27.01,1172426,0.0,1.0
2021-08-26,26.61,27.52,26.335,27.4,355964,26.61,27.52,26.335,27.4,355964,0.0,1.0
2021-08-27,26.78,26.96,26.26,26.61,386756,26.78,26.96,26.26,26.61,386756,0.0,1.0
2021-08-30,27.35,27.52,26.36,26.83,334804,27.35,27.52,26.36,26.83,334804,0.0,1.0
2021-08-31,27.48,27.63,26.98,27.24,1133027,27.48,27.63,26.98,27.24,1133027,0.0,1.0
2021-09-01,27.89,28.17,27.42,27.5,498249,27.89,28.17,27.42,27.5,498249,0.0,1.0
2021-09-02,27.65,28.01,27.49,27.89,235659,27.65,28.01,27.49,27.89,235659,0.0,1.0
2021-09-03,27.61,27.94,27.46,27.73,272581,27.61,27.94,27.46,27.73,272581,0.0,1.0
2021-09-07,26.66,27.74,26.62,27.55,197572,26.66,27.74,26.62,27.55,197572,0.0,1.0
2021-09-08,26.34,26.76,26.33,26.7,271736,26.34,26.76,26.33,26.7,271736,0.0,1.0
2021-09-09,26.6,26.805,26.07,26.38,185468,26.6,26.805,26.07,26.38,185468,0.0,1.0
2021-09-10,26.94,27.26,26.47,26.59,245365,26.94,27.26,26.47,26.59,245365,0.0,1.0
2021-09-13,27.12,27.89,26.59,27.02,417027,27.12,27.89,26.59,27.02,417027,0.0,1.0
2021-09-14,27.44,27.57,26.78,27.21,290831,27.44,27.57,26.78,27.21,290831,0.0,1.0
2021-09-15,27.7,27.83,26.76,27.48,376750,27.7,27.83,26.76,27.48,376750,0.0,1.0
2021-09-16,27.95,28.18,27.72,27.79,488276,27.95,28.18,27.72,27.79,488276,0.0,1.0
2021-09-17,28.17,28.55,27.24,27.92,1597970,28.17,28.55,27.24,27.92,1597970,0.0,1.0
2021-09-20,24.31,26.93,23.84,26.35,1771359,24.31,26.93,23.84,26.35,1771359,0.0,1.0
2021-09-21,23.63,24.81,23.37,24.55,1079940,23.63,24.81,23.37,24.55,1079940,0.0,1.0
2021-09-22,22.15,23.77,22.08,23.77,802668,22.15,23.77,22.08,23.77,802668,0.0,1.0
2021-09-23,22.24,22.73,21.865,22.26,1046896,22.24,22.73,21.865,22.26,1046896,0.0,1.0
2021-09-24,21.4,22.24,21.36,22.0,848146,21.4,22.24,21.36,22.0,848146,0.0,1.0
2021-09-27,20.83,21.85,20.36,21.85,1222392,20.83,21.85,20.36,21.85,1222392,0.0,1.0
2021-09-28,20.76,21.0,19.98,20.7,882810,20.76,21.0,19.98,20.7,882810,0.0,1.0
2021-09-29,20.04,20.9,19.83,20.78,647397,20.04,20.9,19.83,20.78,647397,0.0,1.0
2021-09-30,20.55,20.69,20.0,20.05,675369,20.55,20.69,20.0,20.05,675369,0.0,1.0
2021-10-01,20.6,20.92,20.1,20.58,660787,20.6,20.92,20.1,20.58,660787,0.0,1.0
2021-10-04,20.29,20.59,19.99,20.48,551871,20.29,20.59,19.99,20.48,551871,0.0,1.0
2021-10-05,20.52,20.63,19.995,20.29,570788,20.52,20.63,19.995,20.29,570788,0.0,1.0
2021-10-06,20.83,20.85,20.27,20.49,403490,20.83,20.85,20.27,20.49,403490,0.0,1.0
2021-10-07,21.5,21.84,20.9,20.9,661560,21.5,21.84,20.9,20.9,661560,0.0,1.0
2021-10-08,21.64,22.0,21.43,21.5,469972,21.64,22.0,21.43,21.5,469972,0.0,1.0
2021-10-11,21.89,22.92,21.65,21.78,1247116,21.89,22.92,21.65,21.78,1247116,0.0,1.0
2021-10-12,21.9,22.37,21.63,21.9,933229,21.9,22.37,21.63,21.9,933229,0.0,1.0
2021-10-13,22.58,22.94,21.845,22.15,1090293,22.58,22.94,21.845,22.15,1090293,0.0,1.0
2021-10-14,22.68,23.26,22.465,22.71,1887032,22.68,23.26,22.465,22.71,1887032,0.0,1.0
2021-10-15,21.8,22.7,21.66,22.69,4278936,21.8,22.7,21.66,22.69,4278936,0.0,1.0
2021-10-18,21.45,22.17,21.365,21.79,421053,21.45,22.17,21.365,21.79,421053,0.0,1.0
2021-10-19,21.11,21.43,20.56,21.43,434323,21.11,21.43,20.56,21.43,434323,0.0,1.0
2021-10-20,21.81,21.84,20.995,21.06,267411,21.81,21.84,20.995,21.06,267411,0.0,1.0
2021-10-21,21.89,22.09,21.395,21.86,355748,21.89,22.09,21.395,21.86,355748,0.0,1.0
2021-10-22,22.34,22.45,21.79,21.95,217017,22.34,22.45,21.79,21.95,217017,0.0,1.0
2021-10-25,21.97,22.45,21.81,22.32,222516,21.97,22.45,21.81,22.32,222516,0.0,1.0
2021-10-26,21.84,22.37,21.67,22.04,195503,21.84,22.37,21.67,22.04,195503,0.0,1.0
2021-10-27,20.85,21.805,20.82,21.8,323058,20.85,21.805,20.82,21.8,323058,0.0,1.0
2021-10-28,20.17,21.03,20.0,20.97,813052,20.17,21.03,20.0,20.97,813052,0.0,1.0
2021-10-29,19.91,20.22,19.655,20.15,503137,19.91,20.22,19.655,20.15,503137,0.0,1.0
2021-11-01,20.36,20.47,19.83,19.92,309291,20.36,20.47,19.83,19.92,309291,0.0,1.0
2021-11-02,20.63,20.63,19.92,20.25,340503,20.63,20.63,19.92,20.25,340503,0.0,1.0
2021-11-03,20.96,21.0,20.3,20.59,631182,20.96,21.0,20.3,20.59,631182,0.0,1.0
2021-11-04,20.41,21.12,20.23,21.12,252891,20.41,21.12,20.23,21.12,252891,0.0,1.0
2021-11-05,20.97,21.02,20.251,20.56,296415,20.97,21.02,20.251,20.56,296415,0.0,1.0
2021-11-08,21.29,21.54,20.75,20.76,225752,21.29,21.54,20.75,20.76,225752,0.0,1.0
2021-11-09,21.64,21.99,21.14,21.28,321331,21.64,21.99,21.14,21.28,321331,0.0,1.0
2021-11-10,21.31,21.7,20.64,21.64,227916,21.31,21.7,20.64,21.64,227916,0.0,1.0
2021-11-11,21.82,21.93,21.43,21.44,237016,21.82,21.93,21.43,21.44,237016,0.0,1.0
2021-11-12,22.03,22.15,21.77,21.84,274354,22.03,22.15,21.77,21.84,274354,0.0,1.0
2021-11-15,21.99,22.2203,21.64,22.12,253571,21.99,22.2203,21.64,22.12,253571,0.0,1.0
2021-11-16,22.04,22.27,21.545,22.05,261942,22.04,22.27,21.545,22.05,261942,0.0,1.0
2021-11-17,22.02,22.27,21.76,22.03,140170,22.02,22.27,21.76,22.03,140170,0.0,1.0
2021-11-18,21.82,22.14,21.48,21.95,334866,21.82,22.14,21.48,21.95,334866,0.0,1.0
2021-11-19,21.43,22.21,21.41,21.72,341075,21.43,22.21,21.41,21.72,341075,0.0,1.0
2021-11-22,21.27,24.24,21.25,24.22,568512,21.27,24.24,21.25,24.22,568512,0.0,1.0
2021-11-23,21.25,21.98,20.7657,21.94,397321,21.25,21.98,20.7657,21.94,397321,0.0,1.0
2021-11-24,21.36,21.6986,20.91,21.15,137382,21.36,21.6986,20.91,21.15,137382,0.0,1.0
2021-11-26,20.82,21.2602,20.7,21.14,178654,20.82,21.2602,20.7,21.14,178654,0.0,1.0
2021-11-29,20.55,21.23,20.41,21.23,220874,20.55,21.23,20.41,21.23,220874,0.0,1.0
2021-11-30,20.37,20.61,19.7,20.37,565779,20.37,20.61,19.7,20.37,565779,0.0,1.0
2021-12-01,20.41,21.22,20.29,20.64,316571,20.41,21.22,20.29,20.64,316571,0.0,1.0
2021-12-02,20.09,20.72,19.95,20.17,283589,20.09,20.72,19.95,20.17,283589,0.0,1.0
2021-12-03,19.79,20.0,18.77,20.0,491428,19.79,20.0,18.77,20.0,491428,0.0,1.0
2021-12-06,20.44,20.685,19.475,19.72,211200,20.44,20.685,19.475,19.72,211200,0.0,1.0
2021-12-07,20.49,21.465,20.45,20.87,247535,20.49,21.465,20.45,20.87,247535,0.0,1.0
2021-12-08,20.16,20.56,19.9416,20.46,187326,20.16,20.56,19.9416,20.46,187326,0.0,1.0
2021-12-09,20.02,20.37,19.88,20.08,196608,20.02,20.37,19.88,20.08,196608,0.0,1.0
2021-12-10,20.13,20.32,19.87,19.96,141593,20.13,20.32,19.87,19.96,141593,0.0,1.0
2021-12-13,19.86,20.46,19.65,20.11,460108,19.86,20.46,19.65,20.11,460108,0.0,1.0
2021-12-14,19.76,19.93,19.635,19.75,224050,19.76,19.93,19.635,19.75,224050,0.0,1.0
2021-12-15,19.39,19.77,19.1,19.77,288643,19.39,19.77,19.1,19.77,288643,0.0,1.0
2021-12-16,18.97,19.91,18.75,19.47,1185741,18.97,19.91,18.75,19.47,1185741,0.0,1.0
2021-12-17,18.0,18.83,17.85,18.74,3070987,18.0,18.83,17.85,18.74,3070987,0.0,1.0
2021-12-20,17.01,17.9,16.96,17.82,1242237,17.01,17.9,16.96,17.82,1242237,0.0,1.0
2021-12-21,15.7,17.47,15.13,17.47,2275049,15.7,17.47,15.13,17.47,2275049,0.0,1.0
2021-12-22,15.0,15.95,14.96,15.21,1757167,15.0,15.95,14.96,15.21,1757167,0.0,1.0
2021-12-23,14.94,15.13,14.71,15.03,1548845,14.94,15.13,14.71,15.03,1548845,0.0,1.0
2021-12-27,15.64,15.67,14.85,15.17,1216736,15.64,15.67,14.85,15.17,1216736,0.0,1.0
2021-12-28,15.25,15.86,15.16,15.62,969226,15.25,15.86,15.16,15.62,969226,0.0,1.0
2021-12-29,14.86,15.27,14.68,15.21,697252,14.86,15.27,14.68,15.21,697252,0.0,1.0
2021-12-30,15.52,15.61,14.73,14.75,734481,15.52,15.61,14.73,14.75,734481,0.0,1.0
2021-12-31,15.67,16.115,15.41,15.5,509431,15.67,16.115,15.41,15.5,509431,0.0,1.0
2022-01-03,15.51,15.93,15.35,15.65,545650,15.51,15.93,15.35,15.65,545650,0.0,1.0
2022-01-04,15.11,15.61,14.94,15.54,799605,15.11,15.61,14.94,15.54,799605,0.0,1.0
2022-01-05,14.61,15.13,14.6,15.04,940184,14.61,15.13,14.6,15.04,940184,0.0,1.0
2022-01-06,14.52,15.01,14.45,14.5,795097,14.52,15.01,14.45,14.5,795097,0.0,1.0
2022-01-07,14.31,14.98,14.3,14.63,542239,14.31,14.98,14.3,14.63,542239,0.0,1.0
2022-01-10,14.69,14.77,13.56,14.19,1861123,14.69,14.77,13.56,14.19,1861123,0.0,1.0
2022-01-11,14.49,15.01,14.4,14.51,1066824,14.49,15.01,14.4,14.51,1066824,0.0,1.0
2022-01-12,13.95,14.676,13.75,14.5,720610,13.95,14.676,13.75,14.5,720610,0.0,1.0
2022-01-13,13.71,14.22,13.66,13.82,660353,13.71,14.22,13.66,13.82,660353,0.0,1.0
2022-01-14,12.98,13.8,12.78,13.8,1003849,12.98,13.8,12.78,13.8,1003849,0.0,1.0
2022-01-18,12.54,13.135,12.42,12.87,1187554,12.54,13.135,12.42,12.87,1187554,0.0,1.0
2022-01-19,12.39,12.91,12.38,12.56,3140659,12.39,12.91,12.38,12.56,3140659,0.0,1.0
2022-01-20,12.0,12.865,12.0,12.3,1774395,12.0,12.865,12.0,12.3,1774395,0.0,1.0
2022-01-21,11.55,12.22,11.495,12.0,1991827,11.55,12.22,11.495,12.0,1991827,0.0,1.0
2022-01-24,11.73,11.8,10.99,11.31,990126,11.73,11.8,10.99,11.31,990126,0.0,1.0
2022-01-25,11.34,11.85,11.035,11.43,1101116,11.34,11.85,11.035,11.43,1101116,0.0,1.0
2022-01-26,10.96,11.72,10.92,11.48,1053496,10.96,11.72,10.92,11.48,1053496,0.0,1.0
2022-01-27,10.46,11.24,10.43,11.01,475449,10.46,11.24,10.43,11.01,475449,0.0,1.0
2022-01-28,10.49,10.64,10.09,10.58,585813,10.49,10.64,10.09,10.58,585813,0.0,1.0
2022-01-31,10.85,10.99,10.39,10.43,678627,10.85,10.99,10.39,10.43,678627,0.0,1.0
2022-02-01,11.24,11.36,10.73,10.92,518277,11.24,11.36,10.73,10.92,518277,0.0,1.0
2022-02-02,10.45,11.24,10.28,11.24,516911,10.45,11.24,10.28,11.24,516911,0.0,1.0
2022-02-03,9.86,10.3,9.79,10.22,942120,9.86,10.3,9.79,10.22,942120,0.0,1.0
2022-02-04,10.21,10.27,9.81,9.91,625675,10.21,10.27,9.81,9.91,625675,0.0,1.0
2022-02-07,10.19,10.67,10.16,10.22,644857,10.19,10.67,10.16,10.22,644857,0.0,1.0
2022-02-08,10.2,10.3775,9.97,10.1,790690,10.2,10.3775,9.97,10.1,790690,0.0,1.0
2022-02-09,10.04,10.44,10.03,10.32,1416608,10.04,10.44,10.03,10.32,1416608,0.0,1.0
2022-02-10,9.64,10.1,9.59,10.02,577658,9.64,10.1,9.59,10.02,577658,0.0,1.0
2022-02-11,9.4,9.77,9.3,9.65,1149014,9.4,9.77,9.3,9.65,1149014,0.0,1.0
2022-02-14,9.72,10.18,9.41,9.43,1516539,9.72,10.18,9.41,9.43,1516539,0.0,1.0
2022-02-15,9.92,10.07,9.675,9.89,560475,9.92,10.07,9.675,9.89,560475,0.0,1.0
2022-02-16,10.17,10.19,9.7,9.87,1241207,10.17,10.19,9.7,9.87,1241207,0.0,1.0
2022-02-17,10.08,10.19,9.93,10.12,769364,10.08,10.19,9.93,10.12,769364,0.0,1.0
2022-02-18,10.38,10.64,9.98,10.04,1139024,10.38,10.64,9.98,10.04,1139024,0.0,1.0
2022-02-22,10.1,10.85,9.995,10.35,1316158,10.1,10.85,9.995,10.35,1316158,0.0,1.0
2022-02-23,10.24,10.54,10.06,10.14,528402,10.24,10.54,10.06,10.14,528402,0.0,1.0
2022-02-24,11.1,11.16,9.98,10.0,944810,11.1,11.16,9.98,10.0,944810,0.0,1.0
2022-02-25,10.85,11.18,10.55,11.1,532966,10.85,11.18,10.55,11.1,532966,0.0,1.0
2022-02-28,11.16,11.388,10.85,10.86,531617,11.16,11.388,10.85,10.86,531617,0.0,1.0
2022-03-01,11.68,11.88,11.05,11.16,852558,11.68,11.88,11.05,11.16,852558,0.0,1.0
2022-03-02,11.3,11.61,11.11,11.61,553964,11.3,11.61,11.11,11.61,553964,0.0,1.0
2022-03-03,11.31,11.33,11.01,11.29,392786,11.31,11.33,11.01,11.29,392786,0.0,1.0
2022-03-04,10.56,11.29,10.47,11.25,759665,10.56,11.29,10.47,11.25,759665,0.0,1.0
2022-03-07,10.87,11.06,10.55,10.58,542777,10.87,11.06,10.55,10.58,542777,0.0,1.0
2022-03-08,11.61,11.8,10.54,10.84,676351,11.61,11.8,10.54,10.84,676351,0.0,1.0
2022-03-09,11.79,12.11,11.32,11.62,631578,11.79,12.11,11.32,11.62,631578,0.0,1.0
2022-03-10,11.4,11.69,11.12,11.62,435002,11.4,11.69,11.12,11.62,435002,0.0,1.0
2022-03-11,10.58,11.33,10.575,11.28,492178,10.58,11.33,10.575,11.28,492178,0.0,1.0
2022-03-14,10.52,10.96,10.42,10.51,343879,10.52,10.96,10.42,10.51,343879,0.0,1.0
2022-03-15,10.41,10.57,10.1,10.41,461870,10.41,10.57,10.1,10.41,461870,0.0,1.0
2022-03-16,10.9,10.9,10.37,10.44,268655,10.9,10.9,10.37,10.44,268655,0.0,1.0
2022-03-17,10.77,11.01,10.6888,10.88,950394,10.77,11.01,10.6888,10.88,950394,0.0,1.0
2022-03-18,10.54,11.18,10.25,10.72,5408690,10.54,11.18,10.25,10.72,5408690,0.0,1.0
2022-03-21,12.34,12.65,10.5,10.7,1549712,12.34,12.65,10.5,10.7,1549712,0.0,1.0
2022-03-22,12.61,12.76,11.97,12.27,785319,12.61,12.76,11.97,12.27,785319,0.0,1.0
2022-03-23,12.51,12.82,12.28,12.49,633143,12.51,12.82,12.28,12.49,633143,0.0,1.0
2022-03-24,12.45,12.66,12.12,12.66,227882,12.45,12.66,12.12,12.66,227882,0.0,1.0
2022-03-25,12.37,12.53,12.01,12.37,334491,12.37,12.53,12.01,12.37,334491,0.0,1.0
2022-03-28,11.96,12.51,11.9218,12.31,338509,11.96,12.51,11.9218,12.31,338509,0.0,1.0
2022-03-29,12.01,12.58,11.53,12.01,376452,12.01,12.58,11.53,12.01,376452,0.0,1.0
2022-03-30,11.6,12.235,11.56,12.03,366914,11.6,12.235,11.56,12.03,366914,0.0,1.0
2022-03-31,11.31,11.72,11.3,11.67,510253,11.31,11.72,11.3,11.67,510253,0.0,1.0
2022-04-01,11.19,11.4,11.11,11.31,350017,11.19,11.4,11.11,11.31,350017,0.0,1.0
2022-04-04,11.66,11.8,11.1505,11.22,900864,11.66,11.8,11.1505,11.22,900864,0.0,1.0
2022-04-05,8.03,9.46,7.95,8.9,5461059,8.03,9.46,7.95,8.9,5461059,0.0,1.0
2022-04-06,7.49,8.0242,7.27,7.82,2792503,7.49,8.0242,7.27,7.82,2792503,0.0,1.0
2022-04-07,7.49,7.81,7.27,7.38,1746175,7.49,7.81,7.27,7.38,1746175,0.0,1.0
2022-04-08,7.35,7.65,7.27,7.45,1035549,7.35,7.65,7.27,7.45,1035549,0.0,1.0
2022-04-11,7.22,7.41,7.12,7.19,1012534,7.22,7.41,7.12,7.19,1012534,0.0,1.0
2022-04-12,7.12,7.46,7.01,7.3,927926,7.12,7.46,7.01,7.3,927926,0.0,1.0
2022-04-13,7.24,7.36,7.04,7.11,1074264,7.24,7.36,7.04,7.11,1074264,0.0,1.0
2022-04-14,7.54,7.56,7.14,7.25,1443721,7.54,7.56,7.14,7.25,1443721,0.0,1.0
2022-04-18,7.87,7.9,7.3,7.53,961128,7.87,7.9,7.3,7.53,961128,0.0,1.0
2022-04-19,8.25,8.28,7.75,7.86,800035,8.25,8.28,7.75,7.86,800035,0.0,1.0
2022-04-20,8.24,8.39,8.18,8.24,941216,8.24,8.39,8.18,8.24,941216,0.0,1.0
2022-04-21,7.48,8.31,7.47,8.22,856117,7.48,8.31,7.47,8.22,856117,0.0,1.0
2022-04-22,7.59,7.67,7.4,7.4,483130,7.59,7.67,7.4,7.4,483130,0.0,1.0
2022-04-25,7.6,7.76,7.4554,7.49,300463,7.6,7.76,7.4554,7.49,300463,0.0,1.0
2022-04-26,7.25,7.6,7.24,7.54,389571,7.25,7.6,7.24,7.54,389571,0.0,1.0
2022-04-27,7.28,7.43,7.12,7.19,513573,7.28,7.43,7.12,7.19,513573,0.0,1.0
2022-04-28,7.08,7.35,7.01,7.35,509740,7.08,7.35,7.01,7.35,509740,0.0,1.0
2022-04-29,6.78,7.15,6.745,7.12,644197,6.78,7.15,6.745,7.12,644197,0.0,1.0
2022-05-02,6.89,6.92,6.66,6.76,677422,6.89,6.92,6.66,6.76,677422,0.0,1.0
2022-05-03,7.0,7.075,6.73,6.84,538209,7.0,7.075,6.73,6.84,538209,0.0,1.0
2022-05-04,7.13,7.22,6.85,6.93,539354,7.13,7.22,6.85,6.93,539354,0.0,1.0
2022-05-05,7.0,7.19,6.82,7.05,572759,7.0,7.19,6.82,7.05,572759,0.0,1.0
2022-05-06,6.81,7.03,6.7503,6.9,757766,6.81,7.03,6.7503,6.9,757766,0.0,1.0
2022-05-09,6.37,6.77,6.36,6.71,493141,6.37,6.77,6.36,6.71,493141,0.0,1.0
2022-05-10,6.19,6.515,6.16,6.49,625394,6.19,6.515,6.16,6.49,625394,0.0,1.0
2022-05-11,6.04,6.38,5.98,6.09,673693,6.04,6.38,5.98,6.09,673693,0.0,1.0
2022-05-12,6.58,6.61,5.96,6.0,607130,6.58,6.61,5.96,6.0,607130,0.0,1.0
2022-05-13,6.72,6.81,6.5551,6.68,486635,6.72,6.81,6.5551,6.68,486635,0.0,1.0
2022-05-16,6.82,6.86,6.525,6.7,345463,6.82,6.86,6.525,6.7,345463,0.0,1.0
2022-05-17,7.27,7.35,6.93,6.93,286779,7.27,7.35,6.93,6.93,286779,0.0,1.0
2022-05-18,7.15,7.35,7.03,7.23,314614,7.15,7.35,7.03,7.23,314614,0.0,1.0
2022-05-19,7.46,7.49,7.08,7.1,298237,7.46,7.49,7.08,7.1,298237,0.0,1.0
2022-05-20,7.49,7.55,7.23,7.51,676673,7.49,7.55,7.23,7.51,676673,0.0,1.0
2022-05-23,7.39,7.59,7.35,7.58,442930,7.39,7.59,7.35,7.58,442930,0.0,1.0
2022-05-24,6.93,7.29,6.856,7.29,490025,6.93,7.29,6.856,7.29,490025,0.0,1.0
2022-05-25,6.92,7.02,6.78,6.9,213668,6.92,7.02,6.78,6.9,213668,0.0,1.0
2022-05-26,7.11,7.28,6.78,6.91,407879,7.11,7.28,6.78,6.91,407879,0.0,1.0
2022-05-27,7.14,7.26,7.095,7.23,233617,7.14,7.26,7.095,7.23,233617,0.0,1.0
2022-05-31,7.08,7.23,7.03,7.18,396359,7.08,7.23,7.03,7.18,396359,0.0,1.0
2022-06-01,6.91,7.19,6.88,7.16,201213,6.91,7.19,6.88,7.16,201213,0.0,1.0
2022-06-02,6.99,7.03,6.75,6.9,724456,6.99,7.03,6.75,6.9,724456,0.0,1.0
2022-06-03,6.83,7.07,6.83,6.98,1122955,6.83,7.07,6.83,6.98,1122955,0.0,1.0
2022-06-06,7.29,7.44,6.945,7.02,827448,7.29,7.44,6.945,7.02,827448,0.0,1.0
2022-06-07,7.2,7.37,7.17,7.25,389902,7.2,7.37,7.17,7.25,389902,0.0,1.0
2022-06-08,7.05,7.28,7.04,7.17,298899,7.05,7.28,7.04,7.17,298899,0.0,1.0
2022-06-09,6.81,7.02,6.79,7.02,414174,6.81,7.02,6.79,7.02,414174,0.0,1.0
2022-06-10,6.65,6.795,6.5,6.72,252041,6.65,6.795,6.5,6.72,252041,0.0,1.0
2022-06-13,6.11,6.43,6.025,6.38,555611,6.11,6.43,6.025,6.38,555611,0.0,1.0
2022-06-14,5.98,6.1484,5.92,6.13,469234,5.98,6.1484,5.92,6.13,469234,0.0,1.0
2022-06-15,6.09,6.19,5.97,6.0,924443,6.09,6.19,5.97,6.0,924443,0.0,1.0
2022-06-16,5.92,6.045,5.85,5.92,577312,5.92,6.045,5.85,5.92,577312,0.0,1.0
2022-06-17,5.91,6.07,5.83,5.96,1382232,5.91,6.07,5.83,5.96,1382232,0.0,1.0
2022-06-21,5.99,6.1,5.82,5.92,522064,5.99,6.1,5.82,5.92,522064,0.0,1.0
2022-06-22,6.35,6.39,5.91,5.91,642103,6.35,6.39,5.91,5.91,642103,0.0,1.0
2022-06-23,6.79,7.06,6.35,6.44,752941,6.79,7.06,6.35,6.44,752941,0.0,1.0
2022-06-24,6.69,6.94,6.66,6.8,561665,6.69,6.94,6.66,6.8,561665,0.0,1.0
2022-06-27,6.42,6.88,6.36,6.73,1191162,6.42,6.88,6.36,6.73,1191162,0.0,1.0
2022-06-28,4.58,4.9,4.405,4.6,4942058,4.58,4.9,4.405,4.6,4942058,0.0,1.0
2022-06-29,4.56,4.71,4.05,4.42,3463901,4.56,4.71,4.05,4.42,3463901,0.0,1.0
2022-06-30,4.25,4.54,4.16,4.54,1096937,4.25,4.54,4.16,4.54,1096937,0.0,1.0
2022-07-01,4.16,4.28,3.99,4.16,991224,4.16,4.28,3.99,4.16,991224,0.0,1.0
2022-07-05,4.38,4.41,4.02,4.14,607217,4.38,4.41,4.02,4.14,607217,0.0,1.0
2022-07-06,4.1,4.36,4.05,4.34,488694,4.1,4.36,4.05,4.34,488694,0.0,1.0
2022-07-07,4.48,4.505,4.1,4.18,1019606,4.48,4.505,4.1,4.18,1019606,0.0,1.0
2022-07-08,4.42,4.55,4.33,4.43,467309,4.42,4.55,4.33,4.43,467309,0.0,1.0
2022-07-11,3.99,4.38,3.97,4.32,557741,3.99,4.38,3.97,4.32,557741,0.0,1.0
2022-07-12,4.15,4.24,3.91,3.98,893930,4.15,4.24,3.91,3.98,893930,0.0,1.0
2022-07-13,4.16,4.34,4.07,4.07,513800,4.16,4.34,4.07,4.07,513800,0.0,1.0
2022-07-14,4.0,4.18,3.9325,4.11,416342,4.0,4.18,3.9325,4.11,416342,0.0,1.0
2022-07-15,3.96,4.065,3.92,4.0,633158,3.96,4.065,3.92,4.0,633158,0.0,1.0
2022-07-18,4.11,4.23,3.99,3.99,630949,4.11,4.23,3.99,3.99,630949,0.0,1.0
2022-07-19,4.33,4.36,4.12,4.18,441147,4.33,4.36,4.12,4.18,441147,0.0,1.0
2022-07-20,4.4,4.49,4.28,4.35,462435,4.4,4.49,4.28,4.35,462435,0.0,1.0
2022-07-21,4.62,4.62,4.32,4.42,678365,4.62,4.62,4.32,4.42,678365,0.0,1.0
2022-07-22,4.41,4.71,4.35,4.61,264922,4.41,4.71,4.35,4.61,264922,0.0,1.0
2022-07-25,4.4,4.44,4.28,4.42,325614,4.4,4.44,4.28,4.42,325614,0.0,1.0
2022-07-26,4.53,4.6,4.32,4.43,297417,4.53,4.6,4.32,4.43,297417,0.0,1.0
2022-07-27,4.53,4.61,4.45,4.6,377802,4.53,4.61,4.45,4.6,377802,0.0,1.0
2022-07-28,4.61,4.62,4.43,4.56,203488,4.61,4.62,4.43,4.56,203488,0.0,1.0
2022-07-29,4.51,4.65,4.47,4.58,374416,4.51,4.65,4.47,4.58,374416,0.0,1.0
2022-08-01,4.75,4.77,4.44,4.5,438802,4.75,4.77,4.44,4.5,438802,0.0,1.0
2022-08-02,4.82,4.89,4.69,4.69,527983,4.82,4.89,4.69,4.69,527983,0.0,1.0
2022-08-03,4.85,4.94,4.795,4.83,349014,4.85,4.94,4.795,4.83,349014,0.0,1.0
2022-08-04,4.86,4.91,4.76,4.91,367401,4.86,4.91,4.76,4.91,367401,0.0,1.0
2022-08-05,4.84,4.975,4.8,4.81,240966,4.84,4.975,4.8,4.81,240966,0.0,1.0
2022-08-08,5.07,5.12,4.9,4.9,446632,5.07,5.12,4.9,4.9,446632,0.0,1.0
2022-08-09,5.09,5.115,4.94,5.08,649385,5.09,5.115,4.94,5.08,649385,0.0,1.0
2022-08-10,5.05,5.34,5.01,5.22,545535,5.05,5.34,5.01,5.22,545535,0.0,1.0
2022-08-11,5.05,5.18,5.03,5.05,404408,5.05,5.18,5.03,5.05,404408,0.0,1.0
2022-08-12,5.11,5.16,5.005,5.08,630856,5.11,5.16,5.005,5.08,630856,0.0,1.0
2022-08-15,5.12,5.1795,5.05,5.1,1020703,5.12,5.1795,5.05,5.1,1020703,0.0,1.0
2022-08-16,5.13,5.22,5.09,5.15,1134440,5.13,5.22,5.09,5.15,1134440,0.0,1.0
2022-08-17,4.93,5.16,4.84,5.13,703933,4.93,5.16,4.84,5.13,703933,0.0,1.0
2022-08-18,4.95,5.005,4.75,4.86,699726,4.95,5.005,4.75,4.86,699726,0.0,1.0
2022-08-19,4.73,4.99,4.725,4.92,233223,4.73,4.99,4.725,4.92,233223,0.0,1.0
2022-08-22,4.57,4.77,4.53,4.66,238988,4.57,4.77,4.53,4.66,238988,0.0,1.0
2022-08-23,4.66,4.73,4.55,4.58,368298,4.66,4.73,4.55,4.58,368298,0.0,1.0
2022-08-24,4.81,4.9,4.63,4.7,259884,4.81,4.9,4.63,4.7,259884,0.0,1.0
2022-08-25,4.88,4.94,4.79,4.87,227387,4.88,4.94,4.79,4.87,227387,0.0,1.0
2022-08-26,4.82,4.95,4.7,4.9,420121,4.82,4.95,4.7,4.9,420121,0.0,1.0
2022-08-29,4.91,4.99,4.79,4.86,400327,4.91,4.99,4.79,4.86,400327,0.0,1.0
2022-08-30,4.95,5.0,4.87,4.95,398096,4.95,5.0,4.87,4.95,398096,0.0,1.0
2022-08-31,5.22,5.29,4.93,4.97,409539,5.22,5.29,4.93,4.97,409539,0.0,1.0
2022-09-01,5.13,5.19,5.0,5.14,432030,5.13,5.19,5.0,5.14,432030,0.0,1.0
2022-09-02,5.15,5.2,4.96,5.16,339950,5.15,5.2,4.96,5.16,339950,0.0,1.0
2022-09-06,5.05,5.16,5.03,5.09,322628,5.05,5.16,5.03,5.09,322628,0.0,1.0
2022-09-07,5.14,5.16,5.05,5.09,260592,5.14,5.16,5.05,5.09,260592,0.0,1.0
2022-09-08,5.14,5.23,5.06,5.09,272138,5.14,5.23,5.06,5.09,272138,0.0,1.0
2022-09-09,5.15,5.22,5.125,5.14,277564,5.15,5.22,5.125,5.14,277564,0.0,1.0
2022-09-12,5.15,5.22,5.1,5.19,282607,5.15,5.22,5.1,5.19,282607,0.0,1.0
2022-09-13,5.14,5.14,5.02,5.06,288815,5.14,5.14,5.02,5.06,288815,0.0,1.0
2022-09-14,5.34,5.41,5.05,5.15,393338,5.34,5.41,5.05,5.15,393338,0.0,1.0
2022-09-15,5.22,5.37,5.18,5.25,293594,5.22,5.37,5.18,5.25,293594,0.0,1.0
2022-09-16,5.01,5.16,4.93,5.16,871506,5.01,5.16,4.93,5.16,871506,0.0,1.0
2022-09-19,5.2,5.21,4.95,5.01,410558,5.2,5.21,4.95,5.01,410558,0.0,1.0
2022-09-20,5.21,5.24,5.09,5.11,283199,5.21,5.24,5.09,5.11,283199,0.0,1.0
2022-09-21,5.26,5.33,5.18,5.21,437672,5.26,5.33,5.18,5.21,437672,0.0,1.0
2022-09-22,5.04,5.26,4.93,5.26,479678,5.04,5.26,4.93,5.26,479678,0.0,1.0
2022-09-23,4.88,5.025,4.825,4.93,645747,4.88,5.025,4.825,4.93,645747,0.0,1.0
2022-09-26,4.43,4.93,4.39,4.88,892966,4.43,4.93,4.39,4.88,892966,0.0,1.0
2022-09-27,4.4,4.605,4.39,4.5,506058,4.4,4.605,4.39,4.5,506058,0.0,1.0
2022-09-28,4.73,5.2099,4.2501,4.31,2543348,4.73,5.2099,4.2501,4.31,2543348,0.0,1.0
2022-09-29,4.25,4.5173,4.24,4.46,2939926,4.25,4.5173,4.24,4.46,2939926,0.0,1.0
2022-09-30,4.04,4.38,4.04,4.25,751207,4.04,4.38,4.04,4.25,751207,0.0,1.0
2022-10-03,3.97,4.165,3.955,4.05,818913,3.97,4.165,3.955,4.05,818913,0.0,1.0
2022-10-04,3.94,4.055,3.91,4.02,1152906,3.94,4.055,3.91,4.02,1152906,0.0,1.0
2022-10-05,3.79,3.92,3.71,3.92,2290167,3.79,3.92,3.71,3.92,2290167,0.0,1.0
2022-10-06,3.74,3.82,3.57,3.8,3491893,3.74,3.82,3.57,3.8,3491893,0.0,1.0
2022-10-07,3.34,3.72,3.27,3.67,1503439,3.34,3.72,3.27,3.67,1503439,0.0,1.0
2022-10-10,3.17,3.3517,3.15,3.31,941913,3.17,3.3517,3.15,3.31,941913,0.0,1.0
2022-10-11,2.96,3.15,2.93,3.15,1610090,2.96,3.15,2.93,3.15,1610090,0.0,1.0
2022-10-12,3.0,3.015,2.91,3.0,1428477,3.0,3.015,2.91,3.0,1428477,0.0,1.0
2022-10-13,2.97,3.015,2.78,2.89,936261,2.97,3.015,2.78,2.89,936261,0.0,1.0
2022-10-14,2.7,2.99,2.67,2.97,1519275,2.7,2.99,2.67,2.97,1519275,0.0,1.0
2022-10-17,2.73,2.815,2.7,2.75,1428655,2.73,2.815,2.7,2.75,1428655,0.0,1.0
2022-10-18,2.64,2.79,2.55,2.78,7773798,2.64,2.79,2.55,2.78,7773798,0.0,1.0
2022-10-19,2.84,3.08,2.71,2.78,4482915,2.84,3.08,2.71,2.78,4482915,0.0,1.0
2022-10-20,2.8,2.8909,2.74,2.82,1522539,2.8,2.8909,2.74,2.82,1522539,0.0,1.0
2022-10-21,2.83,2.89,2.69,2.83,1831306,2.83,2.89,2.69,2.83,1831306,0.0,1.0
2022-10-24,2.62,2.825,2.59,2.8,1998781,2.62,2.825,2.59,2.8,1998781,0.0,1.0
2022-10-25,2.64,2.71,2.59,2.62,1030888,2.64,2.71,2.59,2.62,1030888,0.0,1.0
2022-10-26,2.74,2.81,2.62,2.68,2907649,2.74,2.81,2.62,2.68,2907649,0.0,1.0
2022-10-27,2.71,2.84,2.71,2.79,728919,2.71,2.84,2.71,2.79,728919,0.0,1.0
2022-10-28,2.64,2.76,2.55,2.7,692338,2.64,2.76,2.55,2.7,692338,0.0,1.0
2022-10-31,2.72,2.815,2.6,2.6,1010068,2.72,2.815,2.6,2.6,1010068,0.0,1.0
2022-11-01,2.73,2.83,2.66,2.76,776114,2.73,2.83,2.66,2.76,776114,0.0,1.0
2022-11-02,2.64,2.75,2.62,2.71,728144,2.64,2.75,2.62,2.71,728144,0.0,1.0
2022-11-03,2.64,2.675,2.58,2.59,546189,2.64,2.675,2.58,2.59,546189,0.0,1.0
2022-11-04,2.66,2.69,2.575,2.63,518152,2.66,2.69,2.575,2.63,518152,0.0,1.0
2022-11-07,2.93,2.96,2.63,2.63,1061934,2.93,2.96,2.63,2.63,1061934,0.0,1.0
2022-11-08,3.15,3.17,2.86,2.89,1381116,3.15,3.17,2.86,2.89,1381116,0.0,1.0
2022-11-09,2.79,3.14,2.79,3.13,1043861,2.79,3.14,2.79,3.13,1043861,0.0,1.0
2022-11-10,3.07,3.15,2.925,2.93,1498017,3.07,3.15,2.925,2.93,1498017,0.0,1.0
2022-11-11,3.54,3.58,3.05,3.05,1427754,3.54,3.58,3.05,3.05,1427754,0.0,1.0
2022-11-14,3.41,3.55,3.335,3.55,1183370,3.41,3.55,3.335,3.55,1183370,0.0,1.0
2022-11-15,3.44,3.7,3.41,3.44,972618,3.44,3.7,3.41,3.44,972618,0.0,1.0
2022-11-16,3.29,3.45,3.17,3.43,862765,3.29,3.45,3.17,3.43,862765,0.0,1.0
2022-11-17,3.28,3.4,3.09,3.23,1193455,3.28,3.4,3.09,3.23,1193455,0.0,1.0
2022-11-18,3.13,3.3,3.075,3.28,654783,3.13,3.3,3.075,3.28,654783,0.0,1.0
2022-11-21,3.07,3.32,3.05,3.1,592083,3.07,3.32,3.05,3.1,592083,0.0,1.0
2022-11-22,3.11,3.17,3.02,3.08,681645,3.11,3.17,3.02,3.08,681645,0.0,1.0
2022-11-23,3.19,3.25,3.1,3.11,547734,3.19,3.25,3.1,3.11,547734,0.0,1.0
2022-11-25,3.13,3.18,3.05,3.17,308856,3.13,3.18,3.05,3.17,308856,0.0,1.0
2022-11-28,2.95,3.16,2.93,3.1,733456,2.95,3.16,2.93,3.1,733456,0.0,1.0
2022-11-29,2.87,2.99,2.86,2.93,697133,2.87,2.99,2.86,2.93,697133,0.0,1.0
2022-11-30,2.95,3.23,2.82,2.88,4459631,2.95,3.23,2.82,2.88,4459631,0.0,1.0
2022-12-01,3.12,3.32,2.995,3.0,1109062,3.12,3.32,2.995,3.0,1109062,0.0,1.0
2022-12-02,3.15,3.21,2.99,3.03,772340,3.15,3.21,2.99,3.03,772340,0.0,1.0
2022-12-05,2.91,3.15,2.865,3.14,753856,2.91,3.15,2.865,3.14,753856,0.0,1.0
2022-12-06,2.74,2.89,2.71,2.89,592639,2.74,2.89,2.71,2.89,592639,0.0,1.0
2022-12-07,2.59,2.75,2.575,2.74,1399111,2.59,2.75,2.575,2.74,1399111,0.0,1.0
2022-12-08,2.54,2.645,2.49,2.62,1503886,2.54,2.645,2.49,2.62,1503886,0.0,1.0
2022-12-09,2.67,2.7599,2.54,2.55,473546,2.67,2.7599,2.54,2.55,473546,0.0,1.0
2022-12-12,2.64,2.75,2.57,2.75,502376,2.64,2.75,2.57,2.75,502376,0.0,1.0
2022-12-13,2.74,2.815,2.64,2.71,513281,2.74,2.815,2.64,2.71,513281,0.0,1.0
2022-12-14,2.7,2.845,2.68,2.72,426206,2.7,2.845,2.68,2.72,426206,0.0,1.0
2022-12-15,2.51,2.835,2.51,2.68,928767,2.51,2.835,2.51,2.68,928767,0.0,1.0
2022-12-16,2.4,2.53,2.34,2.51,1407026,2.4,2.53,2.34,2.51,1407026,0.0,1.0
2022-12-19,2.35,2.46,2.305,2.4,1437253,2.35,2.46,2.305,2.4,1437253,0.0,1.0
2022-12-20,2.66,2.8,2.38,2.65,1763439,2.66,2.8,2.38,2.65,1763439,0.0,1.0
2022-12-21,2.88,2.91,2.55,2.58,1580614,2.88,2.91,2.55,2.58,1580614,0.0,1.0
2022-12-22,2.79,2.845,2.68,2.79,1412654,2.79,2.845,2.68,2.79,1412654,0.0,1.0
2022-12-23,2.75,2.8524,2.7162,2.75,1339515,2.75,2.8524,2.7162,2.75,1339515,0.0,1.0
2022-12-27,2.65,2.71,2.625,2.69,1066284,2.65,2.71,2.625,2.69,1066284,0.0,1.0
2022-12-28,2.67,2.74,2.53,2.59,2033238,2.67,2.74,2.53,2.59,2033238,0.0,1.0
2022-12-29,2.99,3.0569,2.69,2.69,1468623,2.99,3.0569,2.69,2.69,1468623,0.0,1.0
2022-12-30,3.11,3.17,2.93,2.97,973925,3.11,3.17,2.93,2.97,973925,0.0,1.0
2023-01-03,3.19,3.315,3.15,3.15,716962,3.19,3.315,3.15,3.15,716962,0.0,1.0
2023-01-04,3.34,3.405,3.14,3.26,1275215,3.34,3.405,3.14,3.26,1275215,0.0,1.0
2023-01-05,3.38,3.45,3.21,3.38,1046424,3.38,3.45,3.21,3.38,1046424,0.0,1.0
2023-01-06,3.45,3.52,3.3784,3.42,551072,3.45,3.52,3.3784,3.42,551072,0.0,1.0
2023-01-09,3.6,3.795,3.51,3.51,631968,3.6,3.795,3.51,3.51,631968,0.0,1.0
2023-01-10,3.69,3.72,3.41,3.61,1142878,3.69,3.72,3.41,3.61,1142878,0.0,1.0
2023-01-11,3.61,3.745,3.555,3.7,567806,3.61,3.745,3.555,3.7,567806,0.0,1.0
2023-01-12,3.65,3.72,3.54,3.61,448580,3.65,3.72,3.54,3.61,448580,0.0,1.0
2023-01-13,3.78,3.84,3.59,3.59,761189,3.78,3.84,3.59,3.59,761189,0.0,1.0
2023-01-17,3.85,3.93,3.73,3.73,830718,3.85,3.93,3.73,3.73,830718,0.0,1.0
2023-01-18,3.73,3.99,3.71,3.9,642257,3.73,3.99,3.71,3.9,642257,0.0,1.0
2023-01-19,3.57,3.96,3.47,3.69,714970,3.57,3.96,3.47,3.69,714970,0.0,1.0
2023-01-20,3.74,3.835,3.56,3.61,480058,3.74,3.835,3.56,3.61,480058,0.0,1.0
2023-01-23,3.92,3.95,3.69,3.77,658071,3.92,3.95,3.69,3.77,658071,0.0,1.0
2023-01-24,3.77,4.035,3.75,3.92,310630,3.77,4.035,3.75,3.92,310630,0.0,1.0
2023-01-25,3.65,3.685,3.51,3.66,273402,3.65,3.685,3.51,3.66,273402,0.0,1.0
2023-01-26,3.62,3.74,3.56,3.68,187919,3.62,3.74,3.56,3.68,187919,0.0,1.0
2023-01-27,3.84,3.875,3.58,3.59,243889,3.84,3.875,3.58,3.59,243889,0.0,1.0
2023-01-30,3.66,3.8,3.66,3.79,180027,3.66,3.8,3.66,3.79,180027,0.0,1.0
2023-01-31,3.79,3.79,3.66,3.66,201202,3.79,3.79,3.66,3.66,201202,0.0,1.0
2023-02-01,3.89,3.98,3.765,3.79,250742,3.89,3.98,3.765,3.79,250742,0.0,1.0
2023-02-02,3.91,4.07,3.875,3.98,1057338,3.91,4.07,3.875,3.98,1057338,0.0,1.0
2023-02-03,3.77,3.9563,3.74,3.81,493740,3.77,3.9563,3.74,3.81,493740,0.0,1.0
2023-02-06,3.87,4.1,3.68,3.81,530280,3.87,4.1,3.68,3.81,530280,0.0,1.0
2023-02-07,3.99,4.03,3.705,3.87,541326,3.99,4.03,3.705,3.87,541326,0.0,1.0
2023-02-08,3.89,3.97,3.8365,3.96,262688,3.89,3.97,3.8365,3.96,262688,0.0,1.0
2023-02-09,3.85,4.01,3.785,3.96,275440,3.85,4.01,3.785,3.96,275440,0.0,1.0
2023-02-10,3.88,3.89,3.715,3.8,250201,3.88,3.89,3.715,3.8,250201,0.0,1.0
2023-02-13,3.89,3.95,3.76,3.84,231482,3.89,3.95,3.76,3.84,231482,0.0,1.0
2023-02-14,3.89,3.96,3.79,3.82,270866,3.89,3.96,3.79,3.82,270866,0.0,1.0
2023-02-15,4.0,4.02,3.86,3.86,240371,4.0,4.02,3.86,3.86,240371,0.0,1.0
2023-02-16,3.79,3.975,3.705,3.96,281053,3.79,3.975,3.705,3.96,281053,0.0,1.0
2023-02-17,3.65,3.77,3.585,3.77,238863,3.65,3.77,3.585,3.77,238863,0.0,1.0
2023-02-21,3.51,3.5911,3.44,3.55,219279,3.51,3.5911,3.44,3.55,219279,0.0,1.0
2023-02-22,3.66,3.68,3.49,3.51,255194,3.66,3.68,3.49,3.51,255194,0.0,1.0
2023-02-23,3.71,3.73,3.62,3.66,281974,3.71,3.73,3.62,3.66,281974,0.0,1.0
2023-02-24,3.64,3.7,3.565,3.64,228889,3.64,3.7,3.565,3.64,228889,0.0,1.0
2023-02-27,3.66,3.68,3.6,3.67,159657,3.66,3.68,3.6,3.67,159657,0.0,1.0
2023-02-28,3.7,3.73,3.63,3.65,206178,3.7,3.73,3.63,3.65,206178,0.0,1.0
2023-03-01,3.66,3.78,3.61,3.78,213353,3.66,3.78,3.61,3.78,213353,0.0,1.0
2023-03-02,3.75,3.81,3.58,3.61,273106,3.75,3.81,3.58,3.61,273106,0.0,1.0
2023-03-03,3.83,3.88,3.735,3.75,277189,3.83,3.88,3.735,3.75,277189,0.0,1.0
2023-03-06,3.67,3.85,3.64,3.84,145314,3.67,3.85,3.64,3.84,145314,0.0,1.0
2023-03-07,3.57,3.74,3.53,3.65,200698,3.57,3.74,3.53,3.65,200698,0.0,1.0
2023-03-08,3.57,3.64,3.52,3.53,188969,3.57,3.64,3.52,3.53,188969,0.0,1.0
2023-03-09,3.4,3.65,3.4,3.58,196496,3.4,3.65,3.4,3.58,196496,0.0,1.0
2023-03-10,3.41,3.45,3.24,3.38,390413,3.41,3.45,3.24,3.38,390413,0.0,1.0
2023-03-13,3.29,3.44,3.185,3.39,344760,3.29,3.44,3.185,3.39,344760,0.0,1.0
2023-03-14,3.29,3.38,3.18,3.36,228742,3.29,3.38,3.18,3.36,228742,0.0,1.0
2023-03-15,3.3,3.335,3.21,3.21,132482,3.3,3.335,3.21,3.21,132482,0.0,1.0
2023-03-16,3.29,3.35,3.24,3.26,154273,3.29,3.35,3.24,3.26,154273,0.0,1.0
2023-03-17,3.33,3.45,3.2125,3.27,413267,3.33,3.45,3.2125,3.27,413267,0.0,1.0
2023-03-20,3.23,3.33,3.06,3.33,334589,3.23,3.33,3.06,3.33,334589,0.0,1.0
2023-03-21,3.43,3.505,3.18,3.27,396380,3.43,3.505,3.18,3.27,396380,0.0,1.0
2023-03-22,3.3,3.45,3.29,3.42,173340,3.3,3.45,3.29,3.42,173340,0.0,1.0
2023-03-23,3.39,3.44,3.31,3.31,124264,3.39,3.44,3.31,3.31,124264,0.0,1.0
2023-03-24,3.31,3.405,3.22,3.35,136823,3.31,3.405,3.22,3.35,136823,0.0,1.0
2023-03-27,3.15,3.32,3.15,3.32,303214,3.15,3.32,3.15,3.32,303214,0.0,1.0
2023-03-28,3.21,3.24,3.09,3.13,215399,3.21,3.24,3.09,3.13,215399,0.0,1.0
2023-03-29,3.3,3.36,3.21,3.26,117040,3.3,3.36,3.21,3.26,117040,0.0,1.0
2023-03-30,3.33,3.375,3.275,3.34,95715,3.33,3.375,3.275,3.34,95715,0.0,1.0
2023-03-31,3.39,3.46,3.28,3.32,224260,3.39,3.46,3.28,3.32,224260,0.0,1.0
2023-04-03,3.2,3.39,3.2,3.36,211605,3.2,3.39,3.2,3.36,211605,0.0,1.0
2023-04-04,3.17,3.2701,3.11,3.25,242226,3.17,3.2701,3.11,3.25,242226,0.0,1.0
2023-04-05,3.1,3.165,2.9524,3.13,250757,3.1,3.165,2.9524,3.13,250757,0.0,1.0
2023-04-06,3.46,3.46,3.07,3.14,463284,3.46,3.46,3.07,3.14,463284,0.0,1.0
2023-04-10,3.41,3.49,3.31,3.37,402633,3.41,3.49,3.31,3.37,402633,0.0,1.0
2023-04-11,4.05,4.29,3.7512,3.8,1742338,4.05,4.29,3.7512,3.8,1742338,0.0,1.0
2023-04-12,4.29,4.455,4.1203,4.14,740596,4.29,4.455,4.1203,4.14,740596,0.0,1.0
2023-04-13,4.32,4.505,4.27,4.29,786614,4.32,4.505,4.27,4.29,786614,0.0,1.0
2023-04-14,4.26,4.5421,4.155,4.25,436587,4.26,4.5421,4.155,4.25,436587,0.0,1.0
2023-04-17,4.13,4.3,4.05,4.3,270399,4.13,4.3,4.05,4.3,270399,0.0,1.0
2023-04-18,4.09,4.13,4.01,4.09,279738,4.09,4.13,4.01,4.09,279738,0.0,1.0
2023-04-19,4.37,4.39,4.04,4.04,593140,4.37,4.39,4.04,4.04,593140,0.0,1.0
2023-04-20,4.29,4.46,4.135,4.3,518883,4.29,4.46,4.135,4.3,518883,0.0,1.0
2023-04-21,4.47,4.49,4.22,4.27,601718,4.47,4.49,4.22,4.27,601718,0.0,1.0
2023-04-24,4.32,4.57,4.3,4.46,257491,4.32,4.57,4.3,4.46,257491,0.0,1.0
2023-04-25,4.16,4.32,4.13,4.26,153405,4.16,4.32,4.13,4.26,153405,0.0,1.0
2023-04-26,4.14,4.21,4.04,4.15,140573,4.14,4.21,4.04,4.15,140573,0.0,1.0
2023-04-27,4.15,4.23,4.1,4.16,163876,4.15,4.23,4.1,4.16,163876,0.0,1.0
2023-04-28,4.16,4.19,4.04,4.15,380574,4.16,4.19,4.04,4.15,380574,0.0,1.0
2023-05-01,4.2,4.215,4.085,4.16,138539,4.2,4.215,4.085,4.16,138539,0.0,1.0
2023-05-02,4.04,4.26,4.025,4.2,140035,4.04,4.26,4.025,4.2,140035,0.0,1.0
2023-05-03,4.12,4.14,4.04,4.04,90525,4.12,4.14,4.04,4.04,90525,0.0,1.0
2023-05-04,4.15,4.175,4.07,4.1,96256,4.15,4.175,4.07,4.1,96256,0.0,1.0
2023-05-05,4.24,4.29,4.19,4.27,140891,4.24,4.29,4.19,4.27,140891,0.0,1.0
2023-05-08,4.3,4.3,4.23,4.23,136513,4.3,4.3,4.23,4.23,136513,0.0,1.0
2023-05-09,4.17,4.29,4.15,4.29,105252,4.17,4.29,4.15,4.29,105252,0.0,1.0
2023-05-10,4.08,4.27,4.08,4.17,132168,4.08,4.27,4.08,4.17,132168,0.0,1.0
2023-05-11,4.23,4.2525,4.05,4.07,179936,4.23,4.2525,4.05,4.07,179936,0.0,1.0
2023-05-12,4.24,4.305,4.185,4.21,145886,4.24,4.305,4.185,4.21,145886,0.0,1.0
2023-05-15,4.37,4.425,4.235,4.29,164327,4.37,4.425,4.235,4.29,164327,0.0,1.0
2023-05-16,4.27,4.31,4.19,4.31,146788,4.27,4.31,4.19,4.31,146788,0.0,1.0
2023-05-17,4.3,4.33,4.185,4.21,216127,4.3,4.33,4.185,4.21,216127,0.0,1.0
2023-05-18,4.39,4.46,4.3,4.31,171501,4.39,4.46,4.3,4.31,171501,0.0,1.0
2023-05-19,4.34,4.475,4.29,4.38,149550,4.34,4.475,4.29,4.38,149550,0.0,1.0
2023-05-22,4.3,4.38,4.18,4.24,148335,4.3,4.38,4.18,4.24,148335,0.0,1.0
2023-05-23,4.3,4.34,4.22,4.25,148710,4.3,4.34,4.22,4.25,148710,0.0,1.0
2023-05-24,4.2,4.32,4.15,4.28,104466,4.2,4.32,4.15,4.28,104466,0.0,1.0
2023-05-25,4.3,4.35,4.15,4.21,142450,4.3,4.35,4.15,4.21,142450,0.0,1.0
2023-05-26,4.49,4.545,4.29,4.3,292838,4.49,4.545,4.29,4.3,292838,0.0,1.0
2023-05-30,4.85,4.91,4.5,4.5,384720,4.85,4.91,4.5,4.5,384720,0.0,1.0
2023-05-31,4.97,4.97,4.77,4.85,450007,4.97,4.97,4.77,4.85,450007,0.0,1.0
2023-06-01,5.14,5.23,4.855,4.95,410018,5.14,5.23,4.855,4.95,410018,0.0,1.0
2023-06-02,5.16,5.248,4.935,5.15,668761,5.16,5.248,4.935,5.15,668761,0.0,1.0
2023-06-05,5.31,5.445,5.06,5.15,434032,5.31,5.445,5.06,5.15,434032,0.0,1.0
2023-06-06,5.4,5.45,5.26,5.27,310199,5.4,5.45,5.26,5.27,310199,0.0,1.0
2023-06-07,5.21,5.45,5.16,5.44,553745,5.21,5.45,5.16,5.44,553745,0.0,1.0
2023-06-08,5.26,5.34,5.1099,5.21,357535,5.26,5.34,5.1099,5.21,357535,0.0,1.0
2023-06-09,5.42,5.44,5.27,5.28,399763,5.42,5.44,5.27,5.28,399763,0.0,1.0
2023-06-12,5.63,5.63,5.3,5.42,695496,5.63,5.63,5.3,5.42,695496,0.0,1.0
2023-06-13,5.69,5.76,5.5527,5.7,484312,5.69,5.76,5.5527,5.7,484312,0.0,1.0
2023-06-14,5.57,5.74,5.37,5.74,603664,5.57,5.74,5.37,5.74,603664,0.0,1.0
2023-06-15,5.92,5.97,5.2574,5.9,1357460,5.92,5.97,5.2574,5.9,1357460,0.0,1.0
2023-06-16,5.81,6.0725,5.74,5.97,1348044,5.81,6.0725,5.74,5.97,1348044,0.0,1.0
2023-06-20,5.76,5.82,5.44,5.46,676672,5.76,5.82,5.44,5.46,676672,0.0,1.0
2023-06-21,5.88,5.88,5.66,5.68,407219,5.88,5.88,5.66,5.68,407219,0.0,1.0
2023-06-22,5.78,5.88,5.74,5.81,321080,5.78,5.88,5.74,5.81,321080,0.0,1.0
2023-06-23,5.76,5.94,5.69,5.71,566013,5.76,5.94,5.69,5.71,566013,0.0,1.0
2023-06-26,5.64,5.77,5.56,5.7,596546,5.64,5.77,5.56,5.7,596546,0.0,1.0
2023-06-27,5.75,5.79,5.58,5.66,523511,5.75,5.79,5.58,5.66,523511,0.0,1.0
2023-06-28,5.76,5.845,5.71,5.71,493533,5.76,5.845,5.71,5.71,493533,0.0,1.0
2023-06-29,6.09,6.1,5.76,5.76,830763,6.09,6.1,5.76,5.76,830763,0.0,1.0
2023-06-30,6.09,6.23,6.05,6.17,662405,6.09,6.23,6.05,6.17,662405,0.0,1.0
2023-07-03,5.88,6.17,5.83,6.07,246941,5.88,6.17,5.83,6.07,246941,0.0,1.0
2023-07-05,5.36,5.86,5.3502,5.86,689399,5.36,5.86,5.3502,5.86,689399,0.0,1.0
2023-07-06,5.38,5.45,5.0687,5.33,534171,5.38,5.45,5.0687,5.33,534171,0.0,1.0
2023-07-07,5.58,5.665,5.41,5.41,365241,5.58,5.665,5.41,5.41,365241,0.0,1.0
2023-07-10,5.49,5.645,5.46,5.58,259428,5.49,5.645,5.46,5.58,259428,0.0,1.0
2023-07-11,5.28,5.5,5.18,5.49,389123,5.28,5.5,5.18,5.49,389123,0.0,1.0
2023-07-12,5.35,5.38,5.19,5.28,342809,5.35,5.38,5.19,5.28,342809,0.0,1.0
2023-07-13,5.24,5.42,5.21,5.38,344222,5.24,5.42,5.21,5.38,344222,0.0,1.0
2023-07-14,5.56,5.59,5.26,5.26,503191,5.56,5.59,5.26,5.26,503191,0.0,1.0
2023-07-17,5.48,5.64,5.46,5.51,500286,5.48,5.64,5.46,5.51,500286,0.0,1.0
2023-07-18,5.2,5.5,5.15,5.5,500107,5.2,5.5,5.15,5.5,500107,0.0,1.0
2023-07-19,4.97,5.26,4.955,5.19,500641,4.97,5.26,4.955,5.19,500641,0.0,1.0
2023-07-20,4.88,5.055,4.85,4.96,337630,4.88,5.055,4.85,4.96,337630,0.0,1.0
2023-07-21,4.89,4.95,4.795,4.9,441026,4.89,4.95,4.795,4.9,441026,0.0,1.0
2023-07-24,4.73,4.89,4.645,4.88,359107,4.73,4.89,4.645,4.88,359107,0.0,1.0
2023-07-25,4.71,4.78,4.655,4.75,278095,4.71,4.78,4.655,4.75,278095,0.0,1.0
2023-07-26,5.03,5.09,4.65,4.7,414937,5.03,5.09,4.65,4.7,414937,0.0,1.0
2023-07-27,4.93,5.13,4.885,5.08,294239,4.93,5.13,4.885,5.08,294239,0.0,1.0
2023-07-28,5.05,5.16,5.005,5.05,228334,5.05,5.16,5.005,5.05,228334,0.0,1.0
2023-07-31,5.42,5.515,5.115,5.12,718013,5.42,5.515,5.115,5.12,718013,0.0,1.0
2023-08-01,5.76,5.79,5.39,5.44,467132,5.76,5.79,5.39,5.44,467132,0.0,1.0
2023-08-02,5.35,5.76,5.33,5.76,191472,5.35,5.76,5.33,5.76,191472,0.0,1.0
2023-08-03,5.29,5.42,5.25,5.32,205377,5.29,5.42,5.25,5.32,205377,0.0,1.0
2023-08-04,5.22,5.33,5.12,5.29,535681,5.22,5.33,5.12,5.29,535681,0.0,1.0
2023-08-07,5.09,5.27,5.045,5.22,269670,5.09,5.27,5.045,5.22,269670,0.0,1.0
2023-08-08,5.11,5.185,4.97,5.02,220199,5.11,5.185,4.97,5.02,220199,0.0,1.0
2023-08-09,5.16,5.23,5.08,5.16,177345,5.16,5.23,5.08,5.16,177345,0.0,1.0
2023-08-10,5.26,5.34,5.18,5.22,268154,5.26,5.34,5.18,5.22,268154,0.0,1.0
2023-08-11,5.18,5.25,5.07,5.25,137075,5.18,5.25,5.07,5.25,137075,0.0,1.0
2023-08-14,5.23,5.265,5.09,5.2,145645,5.23,5.265,5.09,5.2,145645,0.0,1.0
2023-08-15,5.13,5.21,5.1,5.17,126056,5.13,5.21,5.1,5.17,126056,0.0,1.0
2023-08-16,5.13,5.15,5.045,5.09,94519,5.13,5.15,5.045,5.09,94519,0.0,1.0
2023-08-17,5.06,5.115,5.01,5.11,162817,5.06,5.115,5.01,5.11,162817,0.0,1.0
2023-08-18,5.1,5.175,4.99,5.01,182027,5.1,5.175,4.99,5.01,182027,0.0,1.0
2023-08-21,4.99,5.16,4.97,5.08,194310,4.99,5.16,4.97,5.08,194310,0.0,1.0
2023-08-22,4.82,5.02,4.81,5.01,119442,4.82,5.02,4.81,5.01,119442,0.0,1.0
2023-08-23,4.86,4.9,4.58,4.83,218192,4.86,4.9,4.58,4.83,218192,0.0,1.0
2023-08-24,4.62,4.87,4.61,4.87,234615,4.62,4.87,4.61,4.87,234615,0.0,1.0
2023-08-25,4.67,4.71,4.6,4.6,164007,4.67,4.71,4.6,4.6,164007,0.0,1.0
2023-08-28,4.7,4.74,4.64,4.68,93977,4.7,4.74,4.64,4.68,93977,0.0,1.0
2023-08-29,4.65,4.77,4.615,4.65,206069,4.65,4.77,4.615,4.65,206069,0.0,1.0
2023-08-30,4.82,4.85,4.59,4.65,181171,4.82,4.85,4.59,4.65,181171,0.0,1.0
2023-08-31,4.79,4.91,4.79,4.81,140992,4.79,4.91,4.79,4.81,140992,0.0,1.0
2023-09-01,4.78,4.92,4.76,4.79,107505,4.78,4.92,4.76,4.79,107505,0.0,1.0
2023-09-05,4.74,4.78,4.6,4.78,194706,4.74,4.78,4.6,4.78,194706,0.0,1.0
2023-09-06,4.89,4.99,4.71,4.71,242011,4.89,4.99,4.71,4.71,242011,0.0,1.0
2023-09-07,4.7,4.85,4.595,4.85,212625,4.7,4.85,4.595,4.85,212625,0.0,1.0
2023-09-08,4.7,4.835,4.68,4.71,176301,4.7,4.835,4.68,4.71,176301,0.0,1.0
2023-09-11,4.62,4.84,4.565,4.7,335675,4.62,4.84,4.565,4.7,335675,0.0,1.0
2023-09-12,5.73,5.86,5.18,5.27,2289212,5.73,5.86,5.18,5.27,2289212,0.0,1.0
2023-09-13,5.48,5.999,5.46,5.69,971876,5.48,5.999,5.46,5.69,971876,0.0,1.0
2023-09-14,5.31,5.525,5.29,5.41,483233,5.31,5.525,5.29,5.41,483233,0.0,1.0
2023-09-15,5.25,5.32,5.07,5.28,400228,5.25,5.32,5.07,5.28,400228,0.0,1.0
2023-09-18,5.1,5.3,5.06,5.21,217657,5.1,5.3,5.06,5.21,217657,0.0,1.0
2023-09-19,5.09,5.1,4.98,5.08,270483,5.09,5.1,4.98,5.08,270483,0.0,1.0
2023-09-20,5.22,5.31,5.03,5.12,222851,5.22,5.31,5.03,5.12,222851,0.0,1.0
2023-09-21,5.15,5.3299,5.12,5.21,185789,5.15,5.3299,5.12,5.21,185789,0.0,1.0
2023-09-22,4.9,5.15,4.86,5.15,323755,4.9,5.15,4.86,5.15,323755,0.0,1.0
2023-09-25,4.89,4.915,4.78,4.89,318304,4.89,4.915,4.78,4.89,318304,0.0,1.0
2023-09-26,4.58,4.95,4.55,4.83,327609,4.58,4.95,4.55,4.83,327609,0.0,1.0
2023-09-27,4.57,4.62,4.395,4.6,396751,4.57,4.62,4.395,4.6,396751,0.0,1.0
2023-09-28,4.58,4.6,4.46,4.56,205626,4.58,4.6,4.46,4.56,205626,0.0,1.0
2023-09-29,4.81,4.835,4.545,4.59,245042,4.81,4.835,4.545,4.59,245042,0.0,1.0
2023-10-02,4.78,4.89,4.76,4.76,158963,4.78,4.89,4.76,4.76,158963,0.0,1.0
2023-10-03,4.47,4.825,4.46,4.78,249372,4.47,4.825,4.46,4.78,249372,0.0,1.0
2023-10-04,4.48,4.56,4.42,4.49,200461,4.48,4.56,4.42,4.49,200461,0.0,1.0
2023-10-05,4.54,4.69,4.415,4.43,450469,4.54,4.69,4.415,4.43,450469,0.0,1.0
2023-10-06,4.67,4.68,4.44,4.52,347608,4.67,4.68,4.44,4.52,347608,0.0,1.0
2023-10-09,4.51,4.71,4.49,4.63,450482,4.51,4.71,4.49,4.63,450482,0.0,1.0
2023-10-10,4.77,4.8499,4.54,4.54,474091,4.77,4.8499,4.54,4.54,474091,0.0,1.0
2023-10-11,4.89,5.04,4.78,4.78,259620,4.89,5.04,4.78,4.78,259620,0.0,1.0
2023-10-12,4.89,4.95,4.79,4.89,273402,4.89,4.95,4.79,4.89,273402,0.0,1.0
2023-10-13,4.73,4.87,4.615,4.86,466183,4.73,4.87,4.615,4.86,466183,0.0,1.0
2023-10-16,4.74,4.85,4.65,4.69,377321,4.74,4.85,4.65,4.69,377321,0.0,1.0
2023-10-17,4.81,4.885,4.63,4.74,218825,4.81,4.885,4.63,4.74,218825,0.0,1.0
2023-10-18,4.71,4.81,4.66,4.81,198575,4.71,4.81,4.66,4.81,198575,0.0,1.0
2023-10-19,4.52,4.74,4.52,4.72,287609,4.52,4.74,4.52,4.72,287609,0.0,1.0
2023-10-20,4.6,4.63,4.4101,4.48,378330,4.6,4.63,4.4101,4.48,378330,0.0,1.0
2023-10-23,4.61,4.715,4.37,4.56,251127,4.61,4.715,4.37,4.56,251127,0.0,1.0
2023-10-24,4.66,4.84,4.62,4.62,181628,4.66,4.84,4.62,4.62,181628,0.0,1.0
2023-10-25,4.48,4.645,4.45,4.6,119314,4.48,4.645,4.45,4.6,119314,0.0,1.0
2023-10-26,4.15,4.46,4.145,4.4,164161,4.15,4.46,4.145,4.4,164161,0.0,1.0
2023-10-27,4.02,4.2,4.0,4.19,175795,4.02,4.2,4.0,4.19,175795,0.0,1.0
2023-10-30,4.17,4.255,4.09,4.09,166285,4.17,4.255,4.09,4.09,166285,0.0,1.0
2023-10-31,4.18,4.24,4.08,4.18,65674,4.18,4.24,4.08,4.18,65674,0.0,1.0
2023-11-01,4.1,4.21,4.035,4.21,80034,4.1,4.21,4.035,4.21,80034,0.0,1.0
2023-11-02,4.23,4.25,4.08,4.08,75440,4.23,4.25,4.08,4.08,75440,0.0,1.0
2023-11-03,4.35,4.46,4.3,4.3,200144,4.35,4.46,4.3,4.3,200144,0.0,1.0
2023-11-06,4.3,4.4,4.175,4.4,122786,4.3,4.4,4.175,4.4,122786,0.0,1.0
2023-11-07,4.42,4.44,4.3,4.31,219617,4.42,4.44,4.3,4.31,219617,0.0,1.0
2023-11-08,4.3,4.44,4.285,4.43,112199,4.3,4.44,4.285,4.43,112199,0.0,1.0
2023-11-09,4.14,4.35,4.11,4.35,140445,4.14,4.35,4.11,4.35,140445,0.0,1.0
2023-11-10,4.15,4.18,4.08,4.08,116020,4.15,4.18,4.08,4.08,116020,0.0,1.0
2023-11-13,4.26,4.335,4.01,4.01,184489,4.26,4.335,4.01,4.01,184489,0.0,1.0
2023-11-14,4.37,4.61,4.28,4.56,572109,4.37,4.61,4.28,4.56,572109,0.0,1.0
2023-11-15,4.39,4.45,4.345,4.4,289605,4.39,4.45,4.345,4.4,289605,0.0,1.0
2023-11-16,4.36,4.405,4.29,4.34,184287,4.36,4.405,4.29,4.34,184287,0.0,1.0
2023-11-17,4.39,4.425,4.35,4.36,218863,4.39,4.425,4.35,4.36,218863,0.0,1.0
2023-11-20,4.5,4.5,4.375,4.42,293542,4.5,4.5,4.375,4.42,293542,0.0,1.0
2023-11-21,4.37,4.59,4.28,4.49,117291,4.37,4.59,4.28,4.49,117291,0.0,1.0
2023-11-22,4.41,4.43,4.34,4.35,109256,4.41,4.43,4.34,4.35,109256,0.0,1.0
2023-11-24,4.52,4.585,4.41,4.45,94271,4.52,4.585,4.41,4.45,94271,0.0,1.0
2023-11-27,4.68,4.725,4.47,4.47,223256,4.68,4.725,4.47,4.47,223256,0.0,1.0
2023-11-28,4.96,5.01,4.585,4.66,230200,4.96,5.01,4.585,4.66,230200,0.0,1.0
2023-11-29,5.4,5.43,4.96,4.96,576796,5.4,5.43,4.96,4.96,576796,0.0,1.0
2023-11-30,5.13,5.38,5.06,5.34,287408,5.13,5.38,5.06,5.34,287408,0.0,1.0
2023-12-01,5.27,5.31,5.0,5.05,155098,5.27,5.31,5.0,5.05,155098,0.0,1.0
2023-12-04,5.34,5.38,5.165,5.2,268934,5.34,5.38,5.165,5.2,268934,0.0,1.0
2023-12-05,5.3,5.38,5.23,5.3,143618,5.3,5.38,5.23,5.3,143618,0.0,1.0
2023-12-06,5.495,5.57,5.26,5.26,270842,5.495,5.57,5.26,5.26,270842,0.0,1.0
2023-12-07,5.49,5.51,5.39,5.5,175952,5.49,5.51,5.39,5.5,175952,0.0,1.0
2023-12-08,5.65,5.71,5.42,5.49,340942,5.65,5.71,5.42,5.49,340942,0.0,1.0
2023-12-11,5.725,5.74,5.545,5.57,364080,5.725,5.74,5.545,5.57,364080,0.0,1.0
2023-12-12,5.75,5.91,5.69,5.72,625231,5.75,5.91,5.69,5.72,625231,0.0,1.0
2023-12-13,5.82,6.03,5.12,6.0,1032530,5.82,6.03,5.12,6.0,1032530,0.0,1.0
2023-12-14,6.31,6.465,5.96,5.98,1233996,6.31,6.465,5.96,5.98,1233996,0.0,1.0
2023-12-15,6.61,6.94,6.4,6.47,1056719,6.61,6.94,6.4,6.47,1056719,0.0,1.0
2023-12-18,6.65,6.9,6.47,6.9,549556,6.65,6.9,6.47,6.9,549556,0.0,1.0
2023-12-19,6.58,6.64,6.44,6.64,522616,6.58,6.64,6.44,6.64,522616,0.0,1.0
2023-12-20,6.28,6.7,6.28,6.57,447864,6.28,6.7,6.28,6.57,447864,0.0,1.0
2023-12-21,6.31,6.3829,6.21,6.38,227065,6.31,6.3829,6.21,6.38,227065,0.0,1.0
2023-12-22,6.34,6.49,6.15,6.26,322294,6.34,6.49,6.15,6.26,322294,0.0,1.0
2023-12-26,6.44,6.48,6.27,6.36,280878,6.44,6.48,6.27,6.36,280878,0.0,1.0
2023-12-27,6.48,6.52,6.41,6.45,299365,6.48,6.52,6.41,6.45,299365,0.0,1.0
2023-12-28,6.5,6.6,6.44,6.49,207585,6.5,6.6,6.44,6.49,207585,0.0,1.0
2023-12-29,6.43,6.53,6.28,6.47,225502,6.43,6.53,6.28,6.47,225502,0.0,1.0
2024-01-02,6.24,6.435,6.23,6.4,258032,6.24,6.435,6.23,6.4,258032,0.0,1.0
2024-01-03,6.15,6.23,6.08,6.16,185704,6.15,6.23,6.08,6.16,185704,0.0,1.0
2024-01-04,5.97,6.16,5.965,6.09,195129,5.97,6.16,5.965,6.09,195129,0.0,1.0
2024-01-05,5.99,6.12,5.96,5.99,182386,5.99,6.12,5.96,5.99,182386,0.0,1.0
2024-01-08,6.27,6.36,6.01,6.03,236636,6.27,6.36,6.01,6.03,236636,0.0,1.0
2024-01-09,6.23,6.435,6.17,6.25,139551,6.23,6.435,6.17,6.25,139551,0.0,1.0
2024-01-10,6.44,6.525,6.18,6.18,220021,6.44,6.525,6.18,6.18,220021,0.0,1.0
2024-01-11,6.42,6.45,6.2501,6.43,145259,6.42,6.45,6.2501,6.43,145259,0.0,1.0
2024-01-12,5.705,6.31,5.625,6.31,992230,5.705,6.31,5.625,6.31,992230,0.0,1.0
2024-01-16,5.75,5.75,5.44,5.7,991180,5.75,5.75,5.44,5.7,991180,0.0,1.0
2024-01-17,5.8,5.84,5.44,5.61,937157,5.8,5.84,5.44,5.61,937157,0.0,1.0
2024-01-18,5.85,5.99,5.72,5.89,825572,5.85,5.99,5.72,5.89,825572,0.0,1.0
2024-01-19,5.94,6.05,5.68,5.83,4730632,5.94,6.05,5.68,5.83,4730632,0.0,1.0
2024-01-22,6.32,6.43,5.9,6.38,602527,6.32,6.43,5.9,6.38,602527,0.0,1.0
2024-01-23,6.34,6.5,6.13,6.34,340714,6.34,6.5,6.13,6.34,340714,0.0,1.0
2024-01-24,6.4,6.48,6.32,6.44,321549,6.4,6.48,6.32,6.44,321549,0.0,1.0
2024-01-25,6.475,6.53,6.275,6.45,279448,6.475,6.53,6.275,6.45,279448,0.0,1.0
2024-01-26,6.6,6.65,6.38,6.38,317422,6.6,6.65,6.38,6.38,317422,0.0,1.0
2024-01-29,6.8,6.82,6.5,6.53,376562,6.8,6.82,6.5,6.53,376562,0.0,1.0
2024-01-30,7.03,7.39,6.89,7.15,1648237,7.03,7.39,6.89,7.15,1648237,0.0,1.0
2024-01-31,7.08,7.28,6.97,7.1,750562,7.08,7.28,6.97,7.1,750562,0.0,1.0
2024-02-01,7.13,7.29,7.01,7.15,394204,7.13,7.29,7.01,7.15,394204,0.0,1.0
2024-02-02,7.08,7.15,6.83,7.08,455755,7.08,7.15,6.83,7.08,455755,0.0,1.0
2024-02-05,7.28,7.3,6.9601,7.03,434893,7.28,7.3,6.9601,7.03,434893,0.0,1.0
2024-02-06,7.24,7.32,7.002,7.29,646553,7.24,7.32,7.002,7.29,646553,0.0,1.0
2024-02-07,7.4,7.57,7.03,7.31,485774,7.4,7.57,7.03,7.31,485774,0.0,1.0
2024-02-08,7.47,7.5,7.25,7.43,294434,7.47,7.5,7.25,7.43,294434,0.0,1.0
2024-02-09,7.48,7.51,7.34,7.47,272645,7.48,7.51,7.34,7.47,272645,0.0,1.0
2024-02-12,7.51,7.59,7.37,7.5,262592,7.51,7.59,7.37,7.5,262592,0.0,1.0
2024-02-13,7.31,7.42,7.06,7.4,454487,7.31,7.42,7.06,7.4,454487,0.0,1.0
2024-02-14,7.5,7.5,7.32,7.43,251950,7.5,7.5,7.32,7.43,251950,0.0,1.0
2024-02-15,7.66,7.78,7.55,7.55,388373,7.66,7.78,7.55,7.55,388373,0.0,1.0
2024-02-16,7.49,7.65,7.43,7.65,301979,7.49,7.65,7.43,7.65,301979,0.0,1.0
2024-02-20,7.47,7.54,7.4,7.5,331289,7.47,7.54,7.4,7.5,331289,0.0,1.0
2024-02-21,7.2,7.4,7.03,7.35,476082,7.2,7.4,7.03,7.35,476082,0.0,1.0
2024-02-22,7.3,7.35,7.21,7.32,188422,7.3,7.35,7.21,7.32,188422,0.0,1.0
2024-02-23,7.26,7.3,7.12,7.27,288870,7.26,7.3,7.12,7.27,288870,0.0,1.0
2024-02-26,7.42,7.5,7.27,7.27,209495,7.42,7.5,7.27,7.27,209495,0.0,1.0
2024-02-27,7.42,7.5,7.31,7.5,170862,7.42,7.5,7.31,7.5,170862,0.0,1.0
2024-02-28,7.36,7.44,7.345,7.38,169754,7.36,7.44,7.345,7.38,169754,0.0,1.0
2024-02-29,7.42,7.5,7.32,7.45,223288,7.42,7.5,7.32,7.45,223288,0.0,1.0
2024-03-01,7.57,7.64,7.32,7.43,241482,7.57,7.64,7.32,7.43,241482,0.0,1.0
2024-03-04,7.43,7.62,7.4101,7.59,158247,7.43,7.62,7.4101,7.59,158247,0.0,1.0
2024-03-05,7.35,7.41,7.2,7.38,265240,7.35,7.41,7.2,7.38,265240,0.0,1.0
2024-03-06,7.34,7.489,7.12,7.43,270156,7.34,7.489,7.12,7.43,270156,0.0,1.0
2024-03-07,7.36,7.37,7.185,7.34,235697,7.36,7.37,7.185,7.34,235697,0.0,1.0
2024-03-08,7.3,7.41,7.12,7.39,184692,7.3,7.41,7.12,7.39,184692,0.0,1.0
2024-03-11,7.26,7.305,7.19,7.26,195279,7.26,7.305,7.19,7.26,195279,0.0,1.0
2024-03-12,7.35,7.37,7.17,7.18,180016,7.35,7.37,7.17,7.18,180016,0.0,1.0
2024-03-13,8.04,8.18,7.42,7.44,597971,8.04,8.18,7.42,7.44,597971,0.0,1.0
2024-03-14,7.67,8.2158,7.63,8.18,294391,7.67,8.2158,7.63,8.18,294391,0.0,1.0
2024-03-15,7.62,7.67,7.42,7.66,476185,7.62,7.67,7.42,7.66,476185,0.0,1.0
2024-03-18,7.79,8.03,7.66,7.73,210573,7.79,8.03,7.66,7.73,210573,0.0,1.0
2024-03-19,7.66,7.76,7.53,7.71,183473,7.66,7.76,7.53,7.71,183473,0.0,1.0
2024-03-20,7.91,7.93,7.59,7.66,146964,7.91,7.93,7.59,7.66,146964,0.0,1.0
2024-03-21,7.775,8.05,7.76,7.98,198249,7.775,8.05,7.76,7.98,198249,0.0,1.0
2024-03-22,7.88,7.95,7.63,7.79,214282,7.88,7.95,7.63,7.79,214282,0.0,1.0
2024-03-25,7.93,8.1,7.91,7.95,209999,7.93,8.1,7.91,7.95,209999,0.0,1.0
2024-03-26,7.85,7.968,7.76,7.94,174853,7.85,7.968,7.76,7.94,174853,0.0,1.0
2024-03-27,8.01,8.02,7.79,7.86,211074,8.01,8.02,7.79,7.86,211074,0.0,1.0
2024-03-28,8.27,8.3,7.95,8.01,274171,8.27,8.3,7.95,8.01,274171,0.0,1.0
2024-04-01,8.255,8.53,8.2,8.32,202197,8.255,8.53,8.2,8.32,202197,0.0,1.0
2024-04-02,8.18,8.21,8.03,8.1,176579,8.18,8.21,8.03,8.1,176579,0.0,1.0
2024-04-03,8.3,8.41,8.16,8.16,194069,8.3,8.41,8.16,8.16,194069,0.0,1.0
2024-04-04,8.2,8.399,8.185,8.26,248470,8.2,8.399,8.185,8.26,248470,0.0,1.0
2024-04-05,8.14,8.26,8.1,8.19,230011,8.14,8.26,8.1,8.19,230011,0.0,1.0
2024-04-08,8.41,8.49,8.26,8.31,454950,8.41,8.49,8.26,8.31,454950,0.0,1.0
2024-04-09,7.27,7.938,6.8,7.8,2531095,7.27,7.938,6.8,7.8,2531095,0.0,1.0
2024-04-10,6.97,7.18,6.89,7.06,789020,6.97,7.18,6.89,7.06,789020,0.0,1.0
2024-04-11,7.02,7.17,6.81,6.95,593167,7.02,7.17,6.81,6.95,593167,0.0,1.0
2024-04-12,6.73,6.98,6.6001,6.96,481002,6.73,6.98,6.6001,6.96,481002,0.0,1.0
2024-04-15,6.62,6.81,6.56,6.7,401337,6.62,6.81,6.56,6.7,401337,0.0,1.0
2024-04-16,6.71,6.78,6.51,6.6,340348,6.71,6.78,6.51,6.6,340348,0.0,1.0
2024-04-17,6.64,6.78,6.54,6.73,477102,6.64,6.78,6.54,6.73,477102,0.0,1.0
2024-04-18,6.54,6.74,6.51,6.67,293256,6.54,6.74,6.51,6.67,293256,0.0,1.0
2024-04-19,6.42,6.599,6.415,6.5,426708,6.42,6.599,6.415,6.5,426708,0.0,1.0
2024-04-22,6.64,6.65,6.36,6.51,349207,6.64,6.65,6.36,6.51,349207,0.0,1.0
2024-04-23,6.81,6.94,6.65,6.68,252276,6.81,6.94,6.65,6.68,252276,0.0,1.0
2024-04-24,6.93,6.97,6.72,6.87,262797,6.93,6.97,6.72,6.87,262797,0.0,1.0
2024-04-25,6.86,6.96,6.75,6.8,175520,6.86,6.96,6.75,6.8,175520,0.0,1.0
2024-04-26,6.9,6.95,6.83,6.89,206403,6.9,6.95,6.83,6.89,206403,0.0,1.0
2024-04-29,6.91,7.01,6.87,6.93,191283,6.91,7.01,6.87,6.93,191283,0.0,1.0
2024-04-30,6.82,6.86,6.73,6.82,190478,6.82,6.86,6.73,6.82,190478,0.0,1.0
2024-05-01,6.83,7.01,6.77,6.81,232657,6.83,7.01,6.77,6.81,232657,0.0,1.0
2024-05-02,7.0,7.04,6.87,6.9,232124,7.0,7.04,6.87,6.9,232124,0.0,1.0
2024-05-03,7.28,7.36,7.03,7.14,233887,7.28,7.36,7.03,7.14,233887,0.0,1.0
2024-05-06,7.5,7.52,7.3,7.3,209664,7.5,7.52,7.3,7.3,209664,0.0,1.0
2024-05-07,7.65,7.68,7.43,7.53,438549,7.65,7.68,7.43,7.53,438549,0.0,1.0
2024-05-08,7.63,7.72,7.61,7.61,200757,7.63,7.72,7.61,7.61,200757,0.0,1.0
2024-05-09,7.64,7.81,7.62,7.62,153320,7.64,7.81,7.62,7.62,153320,0.0,1.0
2024-05-10,7.53,7.65,7.43,7.61,234143,7.53,7.65,7.43,7.61,234143,0.0,1.0
2024-05-13,7.68,7.72,7.51,7.54,152123,7.68,7.72,7.51,7.54,152123,0.0,1.0
2024-05-14,7.65,7.77,7.585,7.68,157054,7.65,7.77,7.585,7.68,157054,0.0,1.0
2024-05-15,7.71,7.81,7.49,7.6,143509,7.71,7.81,7.49,7.6,143509,0.0,1.0
2024-05-16,7.64,7.7405,7.56,7.67,97702,7.64,7.7405,7.56,7.67,97702,0.0,1.0
2024-05-17,7.72,7.78,7.59,7.64,128123,7.72,7.78,7.59,7.64,128123,0.0,1.0
2024-05-20,7.68,7.85,7.66,7.66,97289,7.68,7.85,7.66,7.66,97289,0.0,1.0
2024-05-21,7.53,7.6941,7.5,7.66,70067,7.53,7.6941,7.5,7.66,70067,0.0,1.0
2024-05-22,7.42,7.51,7.36,7.5,210835,7.42,7.51,7.36,7.5,210835,0.0,1.0
2024-05-23,7.45,7.5,7.3,7.46,138989,7.45,7.5,7.3,7.46,138989,0.0,1.0
2024-05-24,7.64,7.66,7.45,7.47,112179,7.64,7.66,7.45,7.47,112179,0.0,1.0
2024-05-28,7.7,7.87,7.62,7.62,134285,7.7,7.87,7.62,7.62,134285,0.0,1.0
2024-05-29,7.76,7.84,7.56,7.56,127561,7.76,7.84,7.56,7.56,127561,0.0,1.0
2024-05-30,7.62,7.79,7.55,7.79,153197,7.62,7.79,7.55,7.79,153197,0.0,1.0
2024-05-31,7.6,7.63,7.35,7.63,154670,7.6,7.63,7.35,7.63,154670,0.0,1.0
2024-06-03,7.51,7.68,7.405,7.59,156287,7.51,7.68,7.405,7.59,156287,0.0,1.0
2024-06-04,7.34,7.48,7.3,7.41,161225,7.34,7.48,7.3,7.41,161225,0.0,1.0
2024-06-05,7.77,7.78,7.35,7.36,284222,7.77,7.78,7.35,7.36,284222,0.0,1.0
2024-06-06,7.82,8.03,7.75,7.76,132266,7.82,8.03,7.75,7.76,132266,0.0,1.0
2024-06-07,7.86,7.89,7.71,7.75,235734,7.86,7.89,7.71,7.75,235734,0.0,1.0
2024-06-10,7.93,8.03,7.69,7.78,458607,7.93,8.03,7.69,7.78,458607,0.0,1.0
2024-06-11,7.9,7.95,7.7734,7.86,115196,7.9,7.95,7.7734,7.86,115196,0.0,1.0
2024-06-12,8.13,8.275,7.85,7.97,174599,8.13,8.275,7.85,7.97,174599,0.0,1.0
2024-06-13,8.08,8.26,7.98,8.0,131128,8.08,8.26,7.98,8.0,131128,0.0,1.0
2024-06-14,7.84,8.19,7.72,8.01,165770,7.84,8.19,7.72,8.01,165770,0.0,1.0
2024-06-17,8.01,8.1493,7.9,7.9,398804,8.01,8.1493,7.9,7.9,398804,0.0,1.0
2024-06-18,7.6,8.7,7.32,8.64,888746,7.6,8.7,7.32,8.64,888746,0.0,1.0
2024-06-20,7.43,7.55,7.26,7.28,647771,7.43,7.55,7.26,7.28,647771,0.0,1.0
2024-06-21,7.5,7.535,7.14,7.43,832562,7.5,7.535,7.14,7.43,832562,0.0,1.0
2024-06-24,7.42,7.6227,7.31,7.52,305158,7.42,7.6227,7.31,7.52,305158,0.0,1.0
2024-06-25,7.57,7.64,7.33,7.43,199499,7.57,7.64,7.33,7.43,199499,0.0,1.0
2024-06-26,7.68,7.89,7.455,7.48,235554,7.68,7.89,7.455,7.48,235554,0.0,1.0
2024-06-27,7.65,7.73,7.51,7.69,265545,7.65,7.73,7.51,7.69,265545,0.0,1.0
2024-06-28,7.64,7.71,7.53,7.65,266081,7.64,7.71,7.53,7.65,266081,0.0,1.0
2024-07-01,7.68,7.74,7.59,7.62,164428,7.68,7.74,7.59,7.62,164428,0.0,1.0
2024-07-02,7.81,7.82,7.6,7.66,163439,7.81,7.82,7.6,7.66,163439,0.0,1.0
2024-07-03,7.82,7.94,7.77,7.81,107920,7.82,7.94,7.77,7.81,107920,0.0,1.0
2024-07-05,7.66,7.8083,7.62,7.78,131972,7.66,7.8083,7.62,7.78,131972,0.0,1.0
2024-07-08,7.59,7.711,7.57,7.66,181515,7.59,7.711,7.57,7.66,181515,0.0,1.0
2024-07-09,7.42,7.57,7.38,7.57,253167,7.42,7.57,7.38,7.57,253167,0.0,1.0
2024-07-10,7.48,7.56,7.2825,7.42,225585,7.48,7.56,7.2825,7.42,225585,0.0,1.0
2024-07-11,7.7,7.71,7.44,7.56,363336,7.7,7.71,7.44,7.56,363336,0.0,1.0
2024-07-12,7.74,7.785,7.56,7.73,111700,7.74,7.785,7.56,7.73,111700,0.0,1.0
2024-07-15,7.82,7.9,7.72,7.75,244774,7.82,7.9,7.72,7.75,244774,0.0,1.0
2024-07-16,7.94,7.97,7.79,7.82,142523,7.94,7.97,7.79,7.82,142523,0.0,1.0
2024-07-17,7.6,7.82,7.57,7.79,228098,7.6,7.82,7.57,7.79,228098,0.0,1.0
2024-07-18,7.44,7.68,7.42,7.6,262303,7.44,7.68,7.42,7.6,262303,0.0,1.0
2024-07-19,7.35,7.54,7.15,7.15,214890,7.35,7.54,7.15,7.15,214890,0.0,1.0
2024-07-22,7.58,7.63,7.36,7.36,157727,7.58,7.63,7.36,7.36,157727,0.0,1.0
2024-07-23,7.63,7.66,7.49,7.53,91612,7.63,7.66,7.49,7.53,91612,0.0,1.0
2024-07-24,7.35,7.62,7.35,7.58,207125,7.35,7.62,7.35,7.58,207125,0.0,1.0
2024-07-25,7.51,7.57,7.25,7.34,188278,7.51,7.57,7.25,7.34,188278,0.0,1.0
2024-07-26,7.61,7.63,7.49,7.58,142528,7.61,7.63,7.49,7.58,142528,0.0,1.0
2024-07-29,7.57,7.6611,7.55,7.61,142121,7.57,7.6611,7.55,7.61,142121,0.0,1.0
2024-07-30,7.5,7.64,7.01,7.6,229829,7.5,7.64,7.01,7.6,229829,0.0,1.0
2024-07-31,7.63,7.74,7.515,7.55,134578,7.63,7.74,7.515,7.55,134578,0.0,1.0
2024-08-01,7.4,7.68,7.25,7.66,187406,7.4,7.68,7.25,7.66,187406,0.0,1.0
2024-08-02,7.3,7.348,7.1,7.13,404702,7.3,7.348,7.1,7.13,404702,0.0,1.0
2024-08-05,7.06,7.19,6.7403,6.86,163800,7.06,7.19,6.7403,6.86,163800,0.0,1.0
2024-08-06,7.2,7.23,7.01,7.1,221477,7.2,7.23,7.01,7.1,221477,0.0,1.0
2024-08-07,7.18,7.4,7.13,7.34,194960,7.18,7.4,7.13,7.34,194960,0.0,1.0
2024-08-08,7.35,7.4,7.2,7.2,224902,7.35,7.4,7.2,7.2,224902,0.0,1.0
2024-08-09,7.2,7.36,7.2,7.36,179136,7.2,7.36,7.2,7.36,179136,0.0,1.0
2024-08-12,7.16,7.22,7.04,7.07,184699,7.16,7.22,7.04,7.07,184699,0.0,1.0
2024-08-13,7.25,7.32,7.2,7.2,257367,7.25,7.32,7.2,7.2,257367,0.0,1.0
2024-08-14,7.25,7.3,7.18,7.28,221564,7.25,7.3,7.18,7.28,221564,0.0,1.0
2024-08-15,7.35,7.45,7.275,7.36,100819,7.35,7.45,7.275,7.36,100819,0.0,1.0
2024-08-16,7.39,7.45,7.31,7.34,124242,7.39,7.45,7.31,7.34,124242,0.0,1.0
2024-08-19,7.49,7.56,7.41,7.41,155123,7.49,7.56,7.41,7.41,155123,0.0,1.0
2024-08-20,7.44,7.58,7.39,7.47,152247,7.44,7.58,7.39,7.47,152247,0.0,1.0
2024-08-21,7.49,7.5299,7.34,7.5,266615,7.49,7.5299,7.34,7.5,266615,0.0,1.0
2024-08-22,7.31,7.55,7.275,7.49,124251,7.31,7.55,7.275,7.49,124251,0.0,1.0
2024-08-23,7.54,7.63,7.35,7.35,253486,7.54,7.63,7.35,7.35,253486,0.0,1.0
2024-08-26,7.45,7.61,7.42,7.56,109150,7.45,7.61,7.42,7.56,109150,0.0,1.0
2024-08-27,7.48,7.53,7.39,7.4,152706,7.48,7.53,7.39,7.4,152706,0.0,1.0
2024-08-28,7.43,7.48,7.38,7.45,124394,7.43,7.48,7.38,7.45,124394,0.0,1.0
2024-08-29,7.54,7.6,7.42,7.47,177079,7.54,7.6,7.42,7.47,177079,0.0,1.0
2024-08-30,7.66,7.69,7.54,7.58,231126,7.66,7.69,7.54,7.58,231126,0.0,1.0
2024-09-03,7.47,7.65,7.445,7.61,231519,7.47,7.65,7.445,7.61,231519,0.0,1.0
2024-09-04,7.44,7.64,7.42,7.42,303740,7.44,7.64,7.42,7.42,303740,0.0,1.0
2024-09-05,7.48,7.5,7.39,7.44,235928,7.48,7.5,7.39,7.44,235928,0.0,1.0
2024-09-06,7.38,7.53,7.32,7.48,188721,7.38,7.53,7.32,7.48,188721,0.0,1.0
2024-09-09,7.44,7.48,7.39,7.39,274372,7.44,7.48,7.39,7.39,274372,0.0,1.0
2024-09-10,6.47,7.66,6.35,7.51,1009504,6.47,7.66,6.35,7.51,1009504,0.0,1.0
2024-09-11,6.3,6.5,6.21,6.44,678679,6.3,6.5,6.21,6.44,678679,0.0,1.0
2024-09-12,6.31,6.368,6.24,6.29,506831,6.31,6.368,6.24,6.29,506831,0.0,1.0
2024-09-13,6.94,7.16,6.57,6.57,721183,6.94,7.16,6.57,6.57,721183,0.0,1.0
2024-09-16,6.71,6.945,6.66,6.94,320000,6.71,6.945,6.66,6.94,320000,0.0,1.0
2024-09-17,6.81,6.86,6.7,6.74,389226,6.81,6.86,6.7,6.74,389226,0.0,1.0
2024-09-18,6.72,6.81,6.62,6.8,294810,6.72,6.81,6.62,6.8,294810,0.0,1.0
2024-09-19,6.79,6.88,6.725,6.83,242719,6.79,6.88,6.725,6.83,242719,0.0,1.0
2024-09-20,6.71,6.76,6.68,6.75,281542,6.71,6.76,6.68,6.75,281542,0.0,1.0
2024-09-23,6.6,6.77,6.59,6.7,270034,6.6,6.77,6.59,6.7,270034,0.0,1.0
2024-09-24,6.7,6.715,6.6,6.6,165712,6.7,6.715,6.6,6.6,165712,0.0,1.0
2024-09-25,6.68,6.705,6.53,6.69,259399,6.68,6.705,6.53,6.69,259399,0.0,1.0
2024-09-26,6.96,6.98,6.73,6.76,154429,6.96,6.98,6.73,6.76,154429,0.0,1.0
2024-09-27,6.79,7.06,6.77,6.98,236330,6.79,7.06,6.77,6.98,236330,0.0,1.0
2024-09-30,6.79,6.82,6.72,6.76,246702,6.79,6.82,6.72,6.76,246702,0.0,1.0
2024-10-01,6.55,6.79,6.45,6.78,287280,6.55,6.79,6.45,6.78,287280,0.0,1.0
2024-10-02,6.49,6.62,6.475,6.56,151956,6.49,6.62,6.475,6.56,151956,0.0,1.0
2024-10-03,6.47,6.5,6.39,6.46,199047,6.47,6.5,6.39,6.46,199047,0.0,1.0
2024-10-04,6.67,6.68,6.38,6.38,305034,6.67,6.68,6.38,6.38,305034,0.0,1.0
2024-10-07,6.58,6.68,6.51,6.68,223215,6.58,6.68,6.51,6.68,223215,0.0,1.0
2024-10-08,6.61,6.68,6.56,6.6,200664,6.61,6.68,6.56,6.6,200664,0.0,1.0
2024-10-09,6.55,6.62,6.5,6.62,672910,6.55,6.62,6.5,6.62,672910,0.0,1.0
2024-10-10,6.52,6.61,6.465,6.5,197725,6.52,6.61,6.465,6.5,197725,0.0,1.0
2024-10-11,6.69,6.72,6.48,6.49,200365,6.69,6.72,6.48,6.49,200365,0.0,1.0
2024-10-14,6.91,6.92,6.56,6.68,375364,6.91,6.92,6.56,6.68,375364,0.0,1.0
2024-10-15,7.01,7.07,6.78,6.9,236197,7.01,7.07,6.78,6.9,236197,0.0,1.0
2024-10-16,6.85,7.07,6.83,7.06,156029,6.85,7.07,6.83,7.06,156029,0.0,1.0
2024-10-17,7.01,7.09,6.78,6.85,212652,7.01,7.09,6.78,6.85,212652,0.0,1.0
2024-10-18,7.02,7.135,6.89,7.07,121533,7.02,7.135,6.89,7.07,121533,0.0,1.0
2024-10-21,6.95,7.06,6.925,6.98,87981,6.95,7.06,6.925,6.98,87981,0.0,1.0
2024-10-22,6.85,7.01,6.84,6.92,76097,6.85,7.01,6.84,6.92,76097,0.0,1.0
2024-10-23,6.67,6.86,6.65,6.81,248166,6.67,6.86,6.65,6.81,248166,0.0,1.0
2024-10-24,6.65,6.86,6.62,6.7,131890,6.65,6.86,6.62,6.7,131890,0.0,1.0
2024-10-25,6.61,6.73,6.59,6.65,76935,6.61,6.73,6.59,6.65,76935,0.0,1.0
2024-10-28,6.7,6.82,6.675,6.76,229928,6.7,6.82,6.675,6.76,229928,0.0,1.0
2024-10-29,6.58,6.72,6.575,6.65,174394,6.58,6.72,6.575,6.65,174394,0.0,1.0
2024-10-30,6.59,6.73,6.54,6.54,279213,6.59,6.73,6.54,6.54,279213,0.0,1.0
2024-10-31,6.49,6.6368,6.45,6.57,210717,6.49,6.6368,6.45,6.57,210717,0.0,1.0
2024-11-01,6.45,6.53,6.406,6.5,213144,6.45,6.53,6.406,6.5,213144,0.0,1.0
2024-11-04,6.48,6.53,6.38,6.41,188363,6.48,6.53,6.38,6.41,188363,0.0,1.0
2024-11-05,6.74,6.76,6.45,6.47,260984,6.74,6.76,6.45,6.47,260984,0.0,1.0
2024-11-06,6.92,6.99,6.83,6.88,306442,6.92,6.99,6.83,6.88,306442,0.0,1.0
2024-11-07,7.01,7.07,6.89,6.95,469958,7.01,7.07,6.89,6.95,469958,0.0,1.0
2024-11-08,6.93,7.0,6.89,6.99,182948,6.93,7.0,6.89,6.99,182948,0.0,1.0
2024-11-11,7.11,7.2,6.935,6.95,244527,7.11,7.2,6.935,6.95,244527,0.0,1.0
2024-11-12,7.48,7.74,7.15,7.2,419726,7.48,7.74,7.15,7.2,419726,0.0,1.0
2024-11-13,7.33,7.56,7.32,7.48,204507,7.33,7.56,7.32,7.48,204507,0.0,1.0
2024-11-14,7.07,7.33,6.93,7.33,269456,7.07,7.33,6.93,7.33,269456,0.0,1.0
2024-11-15,6.92,7.15,6.85,7.03,189217,6.92,7.15,6.85,7.03,189217,0.0,1.0
2024-11-18,6.99,7.0,6.8,6.92,180532,6.99,7.0,6.8,6.92,180532,0.0,1.0
2024-11-19,6.98,7.028,6.83,6.87,147600,6.98,7.028,6.83,6.87,147600,0.0,1.0
2024-11-20,7.46,7.5,6.85,6.85,272564,7.46,7.5,6.85,6.85,272564,0.0,1.0
2024-11-21,8.13,8.24,7.375,7.42,607632,8.13,8.24,7.375,7.42,607632,0.0,1.0
2024-11-22,7.82,8.09,7.74,8.0,240184,7.82,8.09,7.74,8.0,240184,0.0,1.0
2024-11-25,7.95,8.07,7.82,7.98,272905,7.95,8.07,7.82,7.98,272905,0.0,1.0
2024-11-26,7.93,8.028,7.77,7.96,215188,7.93,8.028,7.77,7.96,215188,0.0,1.0
2024-11-27,7.96,7.98,7.84,7.96,135768,7.96,7.98,7.84,7.96,135768,0.0,1.0
2024-11-29,8.12,8.18,7.945,7.97,64742,8.12,8.18,7.945,7.97,64742,0.0,1.0
2024-12-02,8.23,8.24,7.97,8.08,293278,8.23,8.24,7.97,8.08,293278,0.0,1.0
2024-12-03,8.51,8.6,8.04,8.22,306559,8.51,8.6,8.04,8.22,306559,0.0,1.0
2024-12-04,8.57,8.84,8.5,8.5,192264,8.57,8.84,8.5,8.5,192264,0.0,1.0
2024-12-05,8.75,9.12,8.5231,8.55,346724,8.75,9.12,8.5231,8.55,346724,0.0,1.0
2024-12-06,8.77,9.01,8.76,8.82,191122,8.77,9.01,8.76,8.82,191122,0.0,1.0
2024-12-09,8.77,9.03,8.74,8.8,378069,8.77,9.03,8.74,8.8,378069,0.0,1.0
2024-12-10,8.62,8.95,8.605,8.68,428150,8.62,8.95,8.605,8.68,428150,0.0,1.0
2024-12-11,8.22,8.89,8.0,8.74,674013,8.22,8.89,8.0,8.74,674013,0.0,1.0
2024-12-12,8.97,9.01,8.04,8.22,494136,8.97,9.01,8.04,8.22,494136,0.0,1.0
2024-12-13,8.75,8.91,8.52,8.88,312211,8.75,8.91,8.52,8.88,312211,0.0,1.0
2024-12-16,9.5,9.5,8.75,8.84,495579,9.5,9.5,8.75,8.84,495579,0.0,1.0
2024-12-17,9.26,9.59,9.11,9.5,339030,9.26,9.59,9.11,9.5,339030,0.0,1.0
2024-12-18,8.6,9.25,8.52,9.17,336614,8.6,9.25,8.52,9.17,336614,0.0,1.0
2024-12-19,8.7,8.935,8.6,8.65,133433,8.7,8.935,8.6,8.65,133433,0.0,1.0
2024-12-20,8.67,8.91,8.44,8.44,194899,8.67,8.91,8.44,8.44,194899,0.0,1.0
2024-12-23,8.71,8.8,8.61,8.7,172470,8.71,8.8,8.61,8.7,172470,0.0,1.0
2024-12-24,8.76,8.79,8.63,8.63,84617,8.76,8.79,8.63,8.63,84617,0.0,1.0
2024-12-26,8.82,8.85,8.7,8.7,254315,8.82,8.85,8.7,8.7,254315,0.0,1.0
2024-12-27,8.77,8.82,8.485,8.8,225729,8.77,8.82,8.485,8.8,225729,0.0,1.0
2024-12-30,8.6,8.705,8.55,8.61,195127,8.6,8.705,8.55,8.61,195127,0.0,1.0
2024-12-31,8.65,8.68,8.525,8.65,147797,8.65,8.68,8.525,8.65,147797,0.0,1.0
2025-01-02,8.63,8.87,8.54,8.66,317490,8.63,8.87,8.54,8.66,317490,0.0,1.0
2025-01-03,8.88,8.91,8.7,8.71,264471,8.88,8.91,8.7,8.71,264471,0.0,1.0
2025-01-06,8.91,9.05,8.85,8.94,263101,8.91,9.05,8.85,8.94,263101,0.0,1.0
2025-01-07,8.81,8.9799,8.62,8.9,181176,8.81,8.9799,8.62,8.9,181176,0.0,1.0
2025-01-08,8.8,8.84,8.65,8.78,161131,8.8,8.84,8.65,8.78,161131,0.0,1.0
2025-01-10,8.72,8.77,8.59,8.65,184005,8.72,8.77,8.59,8.65,184005,0.0,1.0
2025-01-13,8.51,8.7,8.47,8.61,241208,8.51,8.7,8.47,8.61,241208,0.0,1.0
2025-01-14,8.79,8.98,8.58,8.62,302644,8.79,8.98,8.58,8.62,302644,0.0,1.0
2025-01-15,9.59,9.6945,8.91,8.99,781450,9.59,9.6945,8.91,8.99,781450,0.0,1.0
2025-01-16,9.78,9.97,9.4828,9.59,742005,9.78,9.97,9.4828,9.59,742005,0.0,1.0
2025-01-17,9.66,9.94,9.54,9.94,235573,9.66,9.94,9.54,9.94,235573,0.0,1.0
2025-01-21,9.58,9.76,9.51,9.72,318468,9.58,9.76,9.51,9.72,318468,0.0,1.0
2025-01-22,9.4,9.67,9.37,9.56,200436,9.4,9.67,9.37,9.56,200436,0.0,1.0
2025-01-23,9.5,9.53,9.12,9.34,390986,9.5,9.53,9.12,9.34,390986,0.0,1.0
2025-01-24,9.34,9.65,9.25,9.53,201001,9.34,9.65,9.25,9.53,201001,0.0,1.0
2025-01-27,9.04,9.27,8.96,9.17,183176,9.04,9.27,8.96,9.17,183176,0.0,1.0
2025-01-28,9.19,9.24,8.92,9.0,135557,9.19,9.24,8.92,9.0,135557,0.0,1.0
2025-01-29,9.15,9.18,8.99,9.17,160947,9.15,9.18,8.99,9.17,160947,0.0,1.0
2025-01-30,9.35,9.5,9.18,9.24,251454,9.35,9.5,9.18,9.24,251454,0.0,1.0
2025-01-31,9.31,9.55,9.08,9.36,172896,9.31,9.55,9.08,9.36,172896,0.0,1.0
2025-02-03,9.44,9.51,8.83,9.03,248463,9.44,9.51,8.83,9.03,248463,0.0,1.0
2025-02-04,10.05,10.065,9.43,9.44,605358,10.05,10.065,9.43,9.44,605358,0.0,1.0
2025-02-05,10.78,10.8332,10.05,10.06,908963,10.78,10.8332,10.05,10.06,908963,0.0,1.0
2025-02-06,10.91,11.12,10.64,10.79,557256,10.91,11.12,10.64,10.79,557256,0.0,1.0
2025-02-07,10.71,11.01,10.69,11.01,153321,10.71,11.01,10.69,11.01,153321,0.0,1.0
2025-02-10,10.76,10.82,10.68,10.77,159103,10.76,10.82,10.68,10.77,159103,0.0,1.0
2025-02-11,10.76,10.86,10.6,10.68,232774,10.76,10.86,10.6,10.68,232774,0.0,1.0
2025-02-12,10.8,10.91,10.52,10.59,237883,10.8,10.91,10.52,10.59,237883,0.0,1.0
2025-02-13,10.74,10.88,10.58,10.87,180639,10.74,10.88,10.58,10.87,180639,0.0,1.0
2025-02-14,10.34,10.78,10.32,10.76,313272,10.34,10.78,10.32,10.76,313272,0.0,1.0
2025-02-18,10.16,10.405,10.075,10.36,182758,10.16,10.405,10.075,10.36,182758,0.0,1.0
2025-02-19,9.88,10.11,9.83,10.05,262949,9.88,10.11,9.83,10.05,262949,0.0,1.0
2025-02-20,9.56,9.86,9.39,9.86,222183,9.56,9.86,9.39,9.86,222183,0.0,1.0
2025-02-21,9.14,9.66,9.12,9.66,172828,9.14,9.66,9.12,9.66,172828,0.0,1.0
2025-02-24,9.0,9.18,8.95,9.18,253849,9.0,9.18,8.95,9.18,253849,0.0,1.0
2025-02-25,8.9,9.1,8.8,8.9,228628,8.9,9.1,8.8,8.9,228628,0.0,1.0
2025-02-26,8.98,9.186,8.92,9.0,245223,8.98,9.186,8.92,9.0,245223,0.0,1.0
2025-02-27,8.87,9.1,8.845,9.07,190467,8.87,9.1,8.845,9.07,190467,0.0,1.0
2025-02-28,8.93,8.96,8.63,8.81,502295,8.93,8.96,8.63,8.81,502295,0.0,1.0
2025-03-03,9.05,9.48,8.8,9.01,524277,9.05,9.48,8.8,9.01,524277,0.0,1.0
2025-03-04,8.97,9.33,8.48,8.94,413015,8.97,9.33,8.48,8.94,413015,0.0,1.0
2025-03-05,8.94,9.25,8.805,9.18,179922,8.94,9.25,8.805,9.18,179922,0.0,1.0
2025-03-06,8.53,8.89,8.5,8.79,262295,8.53,8.89,8.5,8.79,262295,0.0,1.0
2025-03-07,8.47,8.52,8.1201,8.52,161147,8.47,8.52,8.1201,8.52,161147,0.0,1.0
2025-03-10,8.03,8.27,7.9,8.27,226203,8.03,8.27,7.9,8.27,226203,0.0,1.0
2025-03-11,7.97,8.12,7.88,7.99,206732,7.97,8.12,7.88,7.99,206732,0.0,1.0
2025-03-12,8.01,8.15,7.93,8.12,193632,8.01,8.15,7.93,8.12,193632,0.0,1.0
2025-03-13,8.09,8.16,7.85,7.98,265933,8.09,8.16,7.85,7.98,265933,0.0,1.0
2025-03-14,8.32,8.42,8.1044,8.16,178819,8.32,8.42,8.1044,8.16,178819,0.0,1.0
2025-03-17,8.53,8.59,8.29,8.34,215269,8.53,8.59,8.29,8.34,215269,0.0,1.0
2025-03-18,8.35,8.47,8.32,8.44,144767,8.35,8.47,8.32,8.44,144767,0.0,1.0
2025-03-19,8.44,8.58,8.35,8.35,202321,8.44,8.58,8.35,8.35,202321,0.0,1.0
2025-03-20,8.35,8.48,8.24,8.33,187145,8.35,8.48,8.24,8.33,187145,0.0,1.0
2025-03-21,8.33,8.41,8.23,8.23,285343,8.33,8.41,8.23,8.23,285343,0.0,1.0
2025-03-24,8.37,8.49,8.31,8.45,327517,8.37,8.49,8.31,8.45,327517,0.0,1.0
2025-03-25,8.3,8.41,8.28,8.37,462925,8.3,8.41,8.28,8.37,462925,0.0,1.0
2025-03-26,8.1,8.39,8.05,8.3,517814,8.1,8.39,8.05,8.3,517814,0.0,1.0
2025-03-27,8.1,8.36,8.08,8.36,387165,8.1,8.36,8.08,8.36,387165,0.0,1.0
2025-03-28,7.95,8.055,7.855,8.04,347379,7.95,8.055,7.855,8.04,347379,0.0,1.0
2025-03-31,7.8,7.91,7.64,7.82,845416,7.8,7.91,7.64,7.82,845416,0.0,1.0
2025-04-01,8.22,8.24,7.67,7.81,761665,8.22,8.24,7.67,7.81,761665,0.0,1.0
2025-04-02,9.95,10.315,9.1376,9.2,1979719,9.95,10.315,9.1376,9.2,1979719,0.0,1.0
2025-04-03,9.62,10.3,9.45,9.46,1190529,9.62,10.3,9.45,9.46,1190529,0.0,1.0
2025-04-04,9.2,9.44,8.81,9.4,885203,9.2,9.44,8.81,9.4,885203,0.0,1.0
2025-04-07,8.71,9.28,8.45,8.63,786779,8.71,9.28,8.45,8.63,786779,0.0,1.0
2025-04-08,8.75,9.145,8.52,9.06,462722,8.75,9.145,8.52,9.06,462722,0.0,1.0
2025-04-09,9.41,9.57,8.6,8.68,463605,9.41,9.57,8.6,8.68,463605,0.0,1.0
2025-04-10,9.29,9.595,9.04,9.19,565391,9.29,9.595,9.04,9.19,565391,0.0,1.0
2025-04-11,9.46,9.53,9.13,9.29,450526,9.46,9.53,9.13,9.29,450526,0.0,1.0
2025-04-14,9.64,9.91,9.51,9.73,437960,9.64,9.91,9.51,9.73,437960,0.0,1.0
2025-04-15,9.76,9.8,9.53,9.63,448758,9.76,9.8,9.53,9.63,448758,0.0,1.0
2025-04-16,9.7,9.905,9.44,9.51,336036,9.7,9.905,9.44,9.51,336036,0.0,1.0
2025-04-17,9.505,9.7,9.5,9.7,279402,9.505,9.7,9.5,9.7,279402,0.0,1.0
2025-04-21,9.18,9.5737,9.1,9.48,261277,9.18,9.5737,9.1,9.48,261277,0.0,1.0
2025-04-22,9.25,9.435,9.15,9.29,309390,9.25,9.435,9.15,9.29,309390,0.0,1.0
2025-04-23,9.3,9.665,9.25,9.54,233970,9.3,9.665,9.25,9.54,233970,0.0,1.0
2025-04-24,9.53,9.55,9.35,9.35,218491,9.53,9.55,9.35,9.35,218491,0.0,1.0
2025-04-25,9.7,9.7458,9.48,9.48,195688,9.7,9.7458,9.48,9.48,195688,0.0,1.0
2025-04-28,9.78,9.82,9.535,9.71,299600,9.78,9.82,9.535,9.71,299600,0.0,1.0
2025-04-29,9.78,10.0,9.69,9.79,529199,9.78,10.0,9.69,9.79,529199,0.0,1.0
2025-04-30,9.8,9.84,9.5,9.67,204912,9.8,9.84,9.5,9.67,204912,0.0,1.0
2025-05-01,9.85,10.18,9.8,9.91,234051,9.85,10.18,9.8,9.91,234051,0.0,1.0
2025-05-02,9.9,10.048,9.88,9.99,175072,9.9,10.048,9.88,9.99,175072,0.0,1.0
2025-05-05,9.97,10.1389,9.8,9.9,156135,9.97,10.1389,9.8,9.9,156135,0.0,1.0
2025-05-06,9.6,9.89,9.59,9.83,228134,9.6,9.89,9.59,9.83,228134,0.0,1.0
2025-05-07,9.7,9.82,9.6,9.6,145657,9.7,9.82,9.6,9.6,145657,0.0,1.0
2025-05-08,9.77,10.0,9.7,9.77,227252,9.77,10.0,9.7,9.77,227252,0.0,1.0
2025-05-09,9.8,9.9,9.58,9.8,208821,9.8,9.9,9.58,9.8,208821,0.0,1.0
2025-05-12,9.96,10.0899,9.755,10.0,204390,9.96,10.0899,9.755,10.0,204390,0.0,1.0
2025-05-13,9.9,10.1364,9.64,9.88,203993,9.9,10.1364,9.64,9.88,203993,0.0,1.0
2025-05-14,9.73,10.0698,9.71,9.87,241615,9.73,10.0698,9.71,9.87,241615,0.0,1.0
2025-05-15,9.79,9.88,9.6428,9.74,164865,9.79,9.88,9.6428,9.74,164865,0.0,1.0
2025-05-16,9.9,9.99,9.8054,9.84,188682,9.9,9.99,9.8054,9.84,188682,0.0,1.0
2025-05-19,10.47,10.67,9.76,9.76,480424,10.47,10.67,9.76,9.76,480424,0.0,1.0
2025-05-20,10.95,10.99,10.42,10.86,523407,10.95,10.99,10.42,10.86,523407,0.0,1.0
2025-05-21,10.7,11.09,10.63,10.85,281154,10.7,11.09,10.63,10.85,281154,0.0,1.0
2025-05-22,10.69,10.97,10.42,10.5,217074,10.69,10.97,10.42,10.5,217074,0.0,1.0
2025-05-23,10.68,10.82,10.43,10.52,175233,10.68,10.82,10.43,10.52,175233,0.0,1.0
2025-05-27,10.72,10.98,10.6482,10.76,216512,10.72,10.98,10.6482,10.76,216512,0.0,1.0
2025-05-28,10.76,10.88,10.68,10.71,141172,10.76,10.88,10.68,10.71,141172,0.0,1.0
2025-05-29,10.75,10.89,10.68,10.83,190229,10.75,10.89,10.68,10.83,190229,0.0,1.0
2025-05-30,10.905,10.94,10.695,10.73,258246,10.905,10.94,10.695,10.73,258246,0.0,1.0
2025-06-02,11.1,11.2,10.6301,10.85,397232,11.1,11.2,10.6301,10.85,397232,0.0,1.0
2025-06-03,11.06,11.15,10.99,11.06,255539,11.06,11.15,10.99,11.06,255539,0.0,1.0
2025-06-04,11.185,11.39,11.07,11.1,353279,11.185,11.39,11.07,11.1,353279,0.0,1.0
2025-06-05,11.39,11.655,11.23,11.35,414015,11.39,11.655,11.23,11.35,414015,0.0,1.0
2025-06-06,11.22,11.44,11.09,11.44,187141,11.22,11.44,11.09,11.44,187141,0.0,1.0
2025-06-09,11.2,11.375,11.18,11.25,331837,11.2,11.375,11.18,11.25,331837,0.0,1.0
2025-06-10,11.01,11.29,10.7884,11.24,699332,11.01,11.29,10.7884,11.24,699332,0.0,1.0
2025-06-11,9.58,10.38,9.13,10.22,1675709,9.58,10.38,9.13,10.22,1675709,0.0,1.0
2025-06-12,9.42,9.715,9.24,9.62,691957,9.42,9.715,9.24,9.62,691957,0.0,1.0
2025-06-13,8.96,9.315,8.91,9.2,690589,8.96,9.315,8.91,9.2,690589,0.0,1.0
2025-06-16,9.41,9.59,9.0101,9.05,595776,9.41,9.59,9.0101,9.05,595776,0.0,1.0
2025-06-17,9.16,9.3,9.12,9.27,352798,9.16,9.3,9.12,9.27,352798,0.0,1.0
2025-06-18,9.025,9.18,8.97,9.16,501302,9.025,9.18,8.97,9.16,501302,0.0,1.0
2025-06-20,8.83,9.125,8.82,9.09,486090,8.83,9.125,8.82,9.09,486090,0.0,1.0
2025-06-23,9.17,9.28,8.725,8.8,328610,9.17,9.28,8.725,8.8,328610,0.0,1.0
2025-06-24,9.35,9.395,9.11,9.22,258246,9.35,9.395,9.11,9.22,258246,0.0,1.0
2025-06-25,9.14,9.4,9.14,9.37,258257,9.14,9.4,9.14,9.37,258257,0.0,1.0
2025-06-26,9.32,9.36,9.04,9.14,312211,9.32,9.36,9.04,9.14,312211,0.0,1.0
2025-06-27,9.11,9.3,9.09,9.29,239264,9.11,9.3,9.09,9.29,239264,0.0,1.0
2025-06-30,9.24,9.32,9.12,9.12,228100,9.24,9.32,9.12,9.12,228100,0.0,1.0
2025-07-01,9.44,9.485,9.2,9.21,367432,9.44,9.485,9.2,9.21,367432,0.0,1.0
2025-07-02,9.09,9.45,9.0811,9.43,296568,9.09,9.45,9.0811,9.43,296568,0.0,1.0
2025-07-03,9.18,9.225,9.061,9.14,100069,9.18,9.225,9.061,9.14,100069,0.0,1.0
2025-07-07,9.03,9.2449,9.015,9.07,176912,9.03,9.2449,9.015,9.07,176912,0.0,1.0
2025-07-08,9.14,9.15,8.98,9.09,237877,9.14,9.15,8.98,9.09,237877,0.0,1.0
2025-07-09,9.14,9.295,9.115,9.17,191793,9.14,9.295,9.115,9.17,191793,0.0,1.0
2025-07-10,9.04,9.165,8.99,9.12,221798,9.04,9.165,8.99,9.12,221798,0.0,1.0
2025-07-11,8.87,9.02,8.7833,9.01,213879,8.87,9.02,8.7833,9.01,213879,0.0,1.0
2025-07-14,8.89,9.005,8.8201,8.84,240159,8.89,9.005,8.8201,8.84,240159,0.0,1.0
2025-07-15,9.15,9.8404,9.1,9.16,506758,9.15,9.8404,9.1,9.16,506758,0.0,1.0
2025-07-16,9.29,9.34,9.1,9.14,294781,9.29,9.34,9.1,9.14,294781,0.0,1.0
2025-07-17,9.34,9.35,9.14,9.28,257274,9.34,9.35,9.14,9.28,257274,0.0,1.0
2025-07-18,9.18,9.37,9.155,9.37,134006,9.18,9.37,9.155,9.37,134006,0.0,1.0
2025-07-21,9.16,9.28,9.115,9.2,146044,9.16,9.28,9.115,9.2,146044,0.0,1.0
2025-07-22,9.07,9.15,8.99,9.15,217754,9.07,9.15,8.99,9.15,217754,0.0,1.0
2025-07-23,9.295,9.38,9.07,9.17,238100,9.295,9.38,9.07,9.17,238100,0.0,1.0
2025-07-24,9.25,9.33,9.15,9.2,143282,9.25,9.33,9.15,9.2,143282,0.0,1.0
2025-07-25,9.3,9.33,9.2122,9.25,144126,9.3,9.33,9.2122,9.25,144126,0.0,1.0
2025-07-28,9.25,9.3816,9.18,9.31,137888,9.25,9.3816,9.18,9.31,137888,0.0,1.0
2025-07-29,9.12,9.32,9.1,9.31,132792,9.12,9.32,9.1,9.31,132792,0.0,1.0
2025-07-30,9.32,9.36,9.11,9.16,144181,9.32,9.36,9.11,9.16,144181,0.0,1.0
2025-07-31,9.26,9.6206,9.15,9.29,332179,9.26,9.6206,9.15,9.29,332179,0.0,1.0
2025-08-01,9.03,9.22,8.8807,9.1,283756,9.03,9.22,8.8807,9.1,283756,0.0,1.0
2025-08-04,9.15,9.19,9.05,9.1,185448,9.15,9.19,9.05,9.1,185448,0.0,1.0
2025-08-05,9.02,9.35,9.0,9.21,160638,9.02,9.35,9.0,9.21,160638,0.0,1.0
2025-08-06,9.05,9.1209,8.9662,9.01,145135,9.05,9.1209,8.9662,9.01,145135,0.0,1.0
2025-08-07,9.09,9.18,8.975,9.1,181797,9.09,9.18,8.975,9.1,181797,0.0,1.0
2025-08-08,8.85,9.1,8.815,9.1,253232,8.85,9.1,8.815,9.1,253232,0.0,1.0
2025-08-11,8.55,8.81,8.47,8.81,264099,8.55,8.81,8.47,8.81,264099,0.0,1.0
2025-08-12,8.59,8.68,8.47,8.59,233575,8.59,8.68,8.47,8.59,233575,0.0,1.0
2025-08-13,8.78,8.81,8.55,8.68,148261,8.78,8.81,8.55,8.68,148261,0.0,1.0
2025-08-14,8.73,8.82,8.665,8.71,196377,8.73,8.82,8.665,8.71,196377,0.0,1.0
2025-08-15,8.77,8.8,8.7,8.73,89090,8.77,8.8,8.7,8.73,89090,0.0,1.0
2025-08-18,8.95,8.97,8.72,8.73,147889,8.95,8.97,8.72,8.73,147889,0.0,1.0
2025-08-19,8.71,8.99,8.66,8.99,169482,8.71,8.99,8.66,8.99,169482,0.0,1.0
2025-08-20,8.51,8.68,8.47,8.68,248583,8.51,8.68,8.47,8.68,248583,0.0,1.0
2025-08-21,8.64,8.66,8.34,8.5,181325,8.64,8.66,8.34,8.5,181325,0.0,1.0
2025-08-22,8.88,8.91,8.68,8.71,190256,8.88,8.91,8.68,8.71,190256,0.0,1.0
2025-08-25,8.71,8.89,8.7,8.88,120836,8.71,8.89,8.7,8.88,120836,0.0,1.0
2025-08-26,8.64,8.7889,8.59,8.71,110174,8.64,8.7889,8.59,8.71,110174,0.0,1.0
2025-08-27,8.72,8.76,8.58,8.58,99927,8.72,8.76,8.58,8.58,99927,0.0,1.0
2025-08-28,8.87,8.89,8.6,8.7,277728,8.87,8.89,8.6,8.7,277728,0.0,1.0
2025-08-29,8.93,8.95,8.78,8.87,192434,8.93,8.95,8.78,8.87,192434,0.0,1.0
2025-09-02,8.82,9.06,8.735,8.96,259859,8.82,9.06,8.735,8.96,259859,0.0,1.0
2025-09-03,8.65,8.88,8.615,8.79,149918,8.65,8.88,8.615,8.79,149918,0.0,1.0
2025-09-04,8.69,8.715,8.5,8.67,141986,8.69,8.715,8.5,8.67,141986,0.0,1.0
2025-09-05,9.005,9.025,8.66,8.72,176227,9.005,9.025,8.66,8.72,176227,0.0,1.0
2025-09-08,9.53,9.57,9.0,9.01,610799,9.53,9.57,9.0,9.01,610799,0.0,1.0
2025-09-09,8.45,8.83,8.15,8.83,1620282,8.45,8.83,8.15,8.83,1620282,0.0,1.0
2025-09-10,8.26,8.54,8.2102,8.37,356209,8.26,8.54,8.2102,8.37,356209,0.0,1.0
2025-09-11,8.72,8.81,8.3312,8.345,444629,8.72,8.81,8.3312,8.345,444629,0.0,1.0
2025-09-12,8.52,8.73,8.52,8.73,232714,8.52,8.73,8.52,8.73,232714,0.0,1.0
2025-09-15,8.46,8.5379,8.37,8.52,282541,8.46,8.5379,8.37,8.52,282541,0.0,1.0
2025-09-16,8.34,8.45,8.27,8.45,252501,8.34,8.45,8.27,8.45,252501,0.0,1.0
2025-09-17,8.33,8.42,8.1707,8.36,243097,8.33,8.42,8.1707,8.36,243097,0.0,1.0
2025-09-18,8.53,8.53,8.31,8.34,355029,8.53,8.53,8.31,8.34,355029,0.0,1.0
2025-09-19,8.39,8.62,8.37,8.58,299270,8.39,8.62,8.37,8.58,299270,0.0,1.0
2025-09-22,8.64,8.75,8.275,8.32,217642,8.64,8.75,8.275,8.32,217642,0.0,1.0
2025-09-23,8.43,8.68,8.42,8.68,145925,8.43,8.68,8.42,8.68,145925,0.0,1.0
2025-09-24,8.43,8.55,8.32,8.46,168909,8.43,8.55,8.32,8.46,168909,0.0,1.0
2025-09-25,8.38,8.49,8.25,8.47,228871,8.38,8.49,8.25,8.47,228871,0.0,1.0
2025-09-26,8.35,8.41,8.25,8.41,161768,8.35,8.41,8.25,8.41,161768,0.0,1.0
2025-09-29,8.21,8.39,8.2,8.38,238485,8.21,8.39,8.2,8.38,238485,0.0,1.0
2025-09-30,8.4,8.43,8.0908,8.18,272620,8.4,8.43,8.0908,8.18,272620,0.0,1.0
2025-10-01,8.2,8.36,8.15,8.36,272437,8.2,8.36,8.15,8.36,272437,0.0,1.0
2025-10-02,8.25,8.29,8.13,8.2,207995,8.25,8.29,8.13,8.2,207995,0.0,1.0
2025-10-03,8.44,8.6599,8.4,8.63,306268,8.44,8.6599,8.4,8.63,306268,0.0,1.0
2025-10-06,8.56,8.61,8.34,8.46,380858,8.56,8.61,8.34,8.46,380858,0.0,1.0
2025-10-07,8.45,8.63,8.3,8.58,255005,8.45,8.63,8.3,8.58,255005,0.0,1.0
2025-10-08,8.53,8.66,8.355,8.48,289418,8.53,8.66,8.355,8.48,289418,0.0,1.0
2025-10-09,8.39,8.6,8.35,8.56,217890,8.39,8.6,8.35,8.56,217890,0.0,1.0
2025-10-10,8.1,8.59,8.1,8.41,364415,8.1,8.59,8.1,8.41,364415,0.0,1.0
2025-10-13,8.15,8.5,8.04,8.28,298078,8.15,8.5,8.04,8.28,298078,0.0,1.0
2025-10-14,8.21,8.22,8.0,8.06,356843,8.21,8.22,8.0,8.06,356843,0.0,1.0
2025-10-15,8.12,8.28,8.04,8.25,243299,8.12,8.28,8.04,8.25,243299,0.0,1.0
2025-10-16,8.0,8.21,7.95,8.14,273993,8.0,8.21,7.95,8.14,273993,0.0,1.0
2025-10-17,7.95,8.04,7.82,7.84,242711,7.95,8.04,7.82,7.84,242711,0.0,1.0
2025-10-20,8.05,8.09,7.95,7.97,149753,8.05,8.09,7.95,7.97,149753,0.0,1.0
2025-10-21,8.13,8.18,7.96,8.02,235721,8.13,8.18,7.96,8.02,235721,0.0,1.0
2025-10-22,8.18,8.2,8.05,8.15,263736,8.18,8.2,8.05,8.15,263736,0.0,1.0
2025-10-23,8.28,8.31,8.185,8.22,174679,8.28,8.31,8.185,8.22,174679,0.0,1.0
2025-10-24,8.38,8.44,8.29,8.32,287314,8.38,8.44,8.29,8.32,287314,0.0,1.0
2025-10-27,8.47,8.565,8.36,8.49,285398,8.47,8.565,8.36,8.49,285398,0.0,1.0
2025-10-28,8.5,8.59,8.44,8.45,413033,8.5,8.59,8.44,8.45,413033,0.0,1.0
2025-10-29,8.45,8.51,8.385,8.5,278780,8.45,8.51,8.385,8.5,278780,0.0,1.0
2025-10-30,8.37,8.515,8.31,8.36,345161,8.37,8.515,8.31,8.36,345161,0.0,1.0
2025-10-31,8.35,8.425,8.29,8.37,331949,8.35,8.425,8.29,8.37,331949,0.0,1.0
2025-11-03,8.97,8.985,8.3,8.3,457987,8.97,8.985,8.3,8.3,457987,0.0,1.0
2025-11-04,8.44,8.87,8.24,8.78,344245,8.44,8.87,8.24,8.78,344245,0.0,1.0
2025-11-05,8.55,8.599,8.41,8.41,222576,8.55,8.599,8.41,8.41,222576,0.0,1.0
2025-11-06,8.37,8.55,8.34,8.55,322740,8.37,8.55,8.34,8.55,322740,0.0,1.0
2025-11-07,8.43,8.435,8.18,8.29,149752,8.43,8.435,8.18,8.29,149752,0.0,1.0
2025-11-10,8.47,8.67,8.375,8.47,152377,8.47,8.67,8.375,8.47,152377,0.0,1.0
2025-11-11,8.54,8.59,8.41,8.47,125038,8.54,8.59,8.41,8.47,125038,0.0,1.0
2025-11-12,8.59,8.72,8.48,8.48,134397,8.59,8.72,8.48,8.48,134397,0.0,1.0
2025-11-13,8.65,8.67,8.49,8.53,292360,8.65,8.67,8.49,8.53,292360,0.0,1.0
2025-11-14,8.47,8.56,8.395,8.45,238221,8.47,8.56,8.395,8.45,238221,0.0,1.0
2025-11-17,8.35,8.55,8.29,8.44,273913,8.35,8.55,8.29,8.44,273913,0.0,1.0
2025-11-18,8.4,8.47,8.24,8.31,310069,8.4,8.47,8.24,8.31,310069,0.0,1.0
2025-11-19,8.03,8.49,8.01,8.46,252850,8.03,8.49,8.01,8.46,252850,0.0,1.0
2025-11-20,7.98,8.24,7.92,8.13,178767,7.98,8.24,7.92,8.13,178767,0.0,1.0
2025-11-21,8.02,8.11,7.87,7.97,219103,8.02,8.11,7.87,7.97,219103,0.0,1.0
2025-11-24,8.09,8.13,8.01,8.06,160909,8.09,8.13,8.01,8.06,160909,0.0,1.0
2025-11-25,8.26,8.28,8.06,8.13,193187,8.26,8.28,8.06,8.13,193187,0.0,1.0
2025-11-26,8.31,8.34,8.2,8.24,196689,8.31,8.34,8.2,8.24,196689,0.0,1.0