date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-10,18.12,22.4999,15.61,17.55,8028631,18.12,22.4999,15.61,17.55,8028631,0.0,1.0
2021-11-11,18.89,19.86,17.47,18.0,1158597,18.89,19.86,17.47,18.0,1158597,0.0,1.0
2021-11-12,19.98,20.9,18.1,18.66,460146,19.98,20.9,18.1,18.66,460146,0.0,1.0
2021-11-15,19.64,19.925,19.1407,19.78,385208,19.64,19.925,19.1407,19.78,385208,0.0,1.0
2021-11-16,17.94,19.8,17.88,19.31,315317,17.94,19.8,17.88,19.31,315317,0.0,1.0
2021-11-17,17.25,18.195,17.19,17.85,414576,17.25,18.195,17.19,17.85,414576,0.0,1.0
2021-11-18,16.48,17.25,16.47,17.14,282425,16.48,17.25,16.47,17.14,282425,0.0,1.0
2021-11-19,14.66,16.545,14.5,16.25,309988,14.66,16.545,14.5,16.25,309988,0.0,1.0
2021-11-22,11.89,14.42,11.85,14.42,597312,11.89,14.42,11.85,14.42,597312,0.0,1.0
2021-11-23,12.75,12.9899,11.89,12.12,154890,12.75,12.9899,11.89,12.12,154890,0.0,1.0
2021-11-24,12.99,13.3,12.06,12.57,268003,12.99,13.3,12.06,12.57,268003,0.0,1.0
2021-11-26,12.44,12.97,12.23,12.65,281437,12.44,12.97,12.23,12.65,281437,0.0,1.0
2021-11-29,11.49,12.67,11.26,12.3,484454,11.49,12.67,11.26,12.3,484454,0.0,1.0
2021-11-30,11.56,11.71,11.16,11.5,445543,11.56,11.71,11.16,11.5,445543,0.0,1.0
2021-12-01,11.43,12.21,11.42,11.42,361953,11.43,12.21,11.42,11.42,361953,0.0,1.0
2021-12-02,12.41,12.45,11.26,11.26,328905,12.41,12.45,11.26,11.26,328905,0.0,1.0
2021-12-03,12.35,12.51,11.8215,12.35,182568,12.35,12.51,11.8215,12.35,182568,0.0,1.0
2021-12-06,13.54,13.69,11.851,12.14,191074,13.54,13.69,11.851,12.14,191074,0.0,1.0
2021-12-07,13.5,14.29,13.45,14.03,258710,13.5,14.29,13.45,14.03,258710,0.0,1.0
2021-12-08,13.29,13.81,13.11,13.81,242697,13.29,13.81,13.11,13.81,242697,0.0,1.0
2021-12-09,13.25,13.36,13.0227,13.27,95304,13.25,13.36,13.0227,13.27,95304,0.0,1.0
2021-12-10,13.79,14.17,13.1201,13.15,191831,13.79,14.17,13.1201,13.15,191831,0.0,1.0
2021-12-13,14.39,14.39,13.58,13.63,74582,14.39,14.39,13.58,13.63,74582,0.0,1.0
2021-12-14,14.48,14.82,14.0196,14.13,401688,14.48,14.82,14.0196,14.13,401688,0.0,1.0
2021-12-15,14.07,14.34,13.95,14.34,201291,14.07,14.34,13.95,14.34,201291,0.0,1.0
2021-12-16,12.28,14.2,12.02,14.11,62233,12.28,14.2,12.02,14.11,62233,0.0,1.0
2021-12-17,12.71,13.04,12.0122,12.05,58787,12.71,13.04,12.0122,12.05,58787,0.0,1.0
2021-12-20,12.34,12.8,11.98,12.58,152368,12.34,12.8,11.98,12.58,152368,0.0,1.0
2021-12-21,12.69,12.69,11.94,12.34,297111,12.69,12.69,11.94,12.34,297111,0.0,1.0
2021-12-22,12.59,13.1397,12.24,12.55,247269,12.59,13.1397,12.24,12.55,247269,0.0,1.0
2021-12-23,11.85,12.8869,11.76,12.6,96195,11.85,12.8869,11.76,12.6,96195,0.0,1.0
2021-12-27,11.62,12.0195,11.61,12.0,24199,11.62,12.0195,11.61,12.0,24199,0.0,1.0
2021-12-28,10.64,11.7498,9.88,11.5,176237,10.64,11.7498,9.88,11.5,176237,0.0,1.0
2021-12-29,11.08,11.13,10.6724,10.7,61759,11.08,11.13,10.6724,10.7,61759,0.0,1.0
2021-12-30,11.5,11.55,11.08,11.16,62230,11.5,11.55,11.08,11.16,62230,0.0,1.0
2021-12-31,11.89,12.0402,11.2625,11.59,82351,11.89,12.0402,11.2625,11.59,82351,0.0,1.0
2022-01-03,11.95,12.4,11.85,11.96,48977,11.95,12.4,11.85,11.96,48977,0.0,1.0
2022-01-04,11.76,12.325,11.11,12.03,122120,11.76,12.325,11.11,12.03,122120,0.0,1.0
2022-01-05,10.19,12.0,9.97,11.75,277118,10.19,12.0,9.97,11.75,277118,0.0,1.0
2022-01-06,10.85,10.95,10.1398,10.37,76088,10.85,10.95,10.1398,10.37,76088,0.0,1.0
2022-01-07,11.14,12.06,10.81,10.9,106358,11.14,12.06,10.81,10.9,106358,0.0,1.0
2022-01-10,11.16,11.47,10.13,11.4,78403,11.16,11.47,10.13,11.4,78403,0.0,1.0
2022-01-11,11.66,11.8,10.75,11.18,133603,11.66,11.8,10.75,11.18,133603,0.0,1.0
2022-01-12,13.61,13.7,11.435,11.92,368861,13.61,13.7,11.435,11.92,368861,0.0,1.0
2022-01-13,12.83,13.85,12.515,13.72,235218,12.83,13.85,12.515,13.72,235218,0.0,1.0
2022-01-14,12.07,13.5,11.566,12.6,277576,12.07,13.5,11.566,12.6,277576,0.0,1.0
2022-01-18,12.47,12.77,11.6,11.8,161273,12.47,12.77,11.6,11.8,161273,0.0,1.0
2022-01-19,12.62,13.15,12.34,12.54,93882,12.62,13.15,12.34,12.54,93882,0.0,1.0
2022-01-20,13.52,13.6,12.61,12.61,75070,13.52,13.6,12.61,12.61,75070,0.0,1.0
2022-01-21,13.99,14.8,13.26,13.49,408290,13.99,14.8,13.26,13.49,408290,0.0,1.0
2022-01-24,13.35,13.66,12.69,13.61,162972,13.35,13.66,12.69,13.61,162972,0.0,1.0
2022-01-25,13.12,13.52,13.03,13.1,86195,13.12,13.52,13.03,13.1,86195,0.0,1.0
2022-01-26,11.92,13.52,11.86,13.38,93725,11.92,13.52,11.86,13.38,93725,0.0,1.0
2022-01-27,11.56,12.229,11.31,11.96,94201,11.56,12.229,11.31,11.96,94201,0.0,1.0
2022-01-28,12.0,12.15,11.29,11.44,75894,12.0,12.15,11.29,11.44,75894,0.0,1.0
2022-01-31,12.66,13.0,11.97,11.97,85451,12.66,13.0,11.97,11.97,85451,0.0,1.0
2022-02-01,13.03,13.34,12.56,12.56,89278,13.03,13.34,12.56,12.56,89278,0.0,1.0
2022-02-02,12.63,13.0363,12.37,13.0,34569,12.63,13.0363,12.37,13.0,34569,0.0,1.0
2022-02-03,12.43,12.81,12.0421,12.41,67103,12.43,12.81,12.0421,12.41,67103,0.0,1.0
2022-02-04,12.13,12.67,11.81,12.31,178117,12.13,12.67,11.81,12.31,178117,0.0,1.0
2022-02-07,11.98,12.17,11.795,12.07,81395,11.98,12.17,11.795,12.07,81395,0.0,1.0
2022-02-08,13.48,13.48,11.7,11.87,877710,13.48,13.48,11.7,11.87,877710,0.0,1.0
2022-02-09,13.8,13.87,13.02,13.48,72793,13.8,13.87,13.02,13.48,72793,0.0,1.0
2022-02-10,14.27,14.905,13.51,13.51,87788,14.27,14.905,13.51,13.51,87788,0.0,1.0
2022-02-11,14.31,14.5392,13.77,14.2,51061,14.31,14.5392,13.77,14.2,51061,0.0,1.0
2022-02-14,15.07,15.45,14.31,14.31,74741,15.07,15.45,14.31,14.31,74741,0.0,1.0
2022-02-15,15.02,15.41,14.85,15.24,33780,15.02,15.41,14.85,15.24,33780,0.0,1.0
2022-02-16,15.18,15.19,14.34,15.0,26884,15.18,15.19,14.34,15.0,26884,0.0,1.0
2022-02-17,15.0,15.13,14.63,15.06,39052,15.0,15.13,14.63,15.06,39052,0.0,1.0
2022-02-18,14.65,15.2704,14.04,14.92,105207,14.65,15.2704,14.04,14.92,105207,0.0,1.0
2022-02-22,15.79,16.19,14.36,14.36,68237,15.79,16.19,14.36,14.36,68237,0.0,1.0
2022-02-23,15.14,15.98,14.93,15.98,73900,15.14,15.98,14.93,15.98,73900,0.0,1.0
2022-02-24,16.23,16.28,14.16,15.0,264030,16.23,16.28,14.16,15.0,264030,0.0,1.0
2022-02-25,16.4,16.46,15.5101,16.19,35534,16.4,16.46,15.5101,16.19,35534,0.0,1.0
2022-02-28,16.67,16.8161,16.165,16.32,42783,16.67,16.8161,16.165,16.32,42783,0.0,1.0
2022-03-01,16.34,17.0224,16.2801,16.54,50342,16.34,17.0224,16.2801,16.54,50342,0.0,1.0
2022-03-02,16.99,17.02,16.24,16.58,37563,16.99,17.02,16.24,16.58,37563,0.0,1.0
2022-03-03,17.59,17.6,16.516,16.99,28368,17.59,17.6,16.516,16.99,28368,0.0,1.0
2022-03-04,18.59,18.64,17.26,17.26,98269,18.59,18.64,17.26,17.26,98269,0.0,1.0
2022-03-07,18.29,19.0,17.93,18.05,176093,18.29,19.0,17.93,18.05,176093,0.0,1.0
2022-03-08,16.79,18.55,16.66,18.15,114925,16.79,18.55,16.66,18.15,114925,0.0,1.0
2022-03-09,15.97,17.16,15.53,17.16,350975,15.97,17.16,15.53,17.16,350975,0.0,1.0
2022-03-10,15.48,15.805,14.76,14.76,163411,15.48,15.805,14.76,14.76,163411,0.0,1.0
2022-03-11,15.07,15.77,14.595,15.77,296328,15.07,15.77,14.595,15.77,296328,0.0,1.0
2022-03-14,15.3,15.66,14.79,14.79,58993,15.3,15.66,14.79,14.79,58993,0.0,1.0
2022-03-15,16.24,16.56,15.34,15.47,61285,16.24,16.56,15.34,15.47,61285,0.0,1.0
2022-03-16,17.07,17.07,16.05,16.54,65421,17.07,17.07,16.05,16.54,65421,0.0,1.0
2022-03-17,17.65,17.65,16.85,16.85,141999,17.65,17.65,16.85,16.85,141999,0.0,1.0
2022-03-18,18.54,19.08,17.58,17.69,343779,18.54,19.08,17.58,17.69,343779,0.0,1.0
2022-03-21,18.58,18.95,17.9411,18.53,307988,18.58,18.95,17.9411,18.53,307988,0.0,1.0
2022-03-22,18.67,18.97,18.135,18.64,236228,18.67,18.97,18.135,18.64,236228,0.0,1.0
2022-03-23,17.74,18.74,17.6,18.31,102432,17.74,18.74,17.6,18.31,102432,0.0,1.0
2022-03-24,17.48,17.62,16.905,17.46,22500,17.48,17.62,16.905,17.46,22500,0.0,1.0
2022-03-25,16.3,17.35,16.22,17.35,34134,16.3,17.35,16.22,17.35,34134,0.0,1.0
2022-03-28,16.6,16.8,16.06,16.06,20307,16.6,16.8,16.06,16.06,20307,0.0,1.0
2022-03-29,16.43,16.978,16.39,16.69,35302,16.43,16.978,16.39,16.69,35302,0.0,1.0
2022-03-30,16.13,16.28,15.47,16.24,69796,16.13,16.28,15.47,16.24,69796,0.0,1.0
2022-03-31,16.02,17.33,15.72,15.92,76292,16.02,17.33,15.72,15.92,76292,0.0,1.0
2022-04-01,17.5,18.005,16.02,16.02,111660,17.5,18.005,16.02,16.02,111660,0.0,1.0
2022-04-04,17.1,17.41,16.655,17.38,40910,17.1,17.41,16.655,17.38,40910,0.0,1.0
2022-04-05,16.5,17.06,15.86,17.06,47556,16.5,17.06,15.86,17.06,47556,0.0,1.0
2022-04-06,15.85,16.47,15.17,16.47,41757,15.85,16.47,15.17,16.47,41757,0.0,1.0
2022-04-07,15.87,16.08,15.08,15.82,36066,15.87,16.08,15.08,15.82,36066,0.0,1.0
2022-04-08,16.0,16.1917,15.01,15.72,57985,16.0,16.1917,15.01,15.72,57985,0.0,1.0
2022-04-11,16.27,16.5,15.56,15.91,44654,16.27,16.5,15.56,15.91,44654,0.0,1.0
2022-04-12,16.25,16.77,15.91,16.2,67298,16.25,16.77,15.91,16.2,67298,0.0,1.0
2022-04-13,16.53,16.95,16.2,16.2,47276,16.53,16.95,16.2,16.2,47276,0.0,1.0
2022-04-14,16.74,16.825,15.8841,16.37,79533,16.74,16.825,15.8841,16.37,79533,0.0,1.0
2022-04-18,16.02,16.48,15.565,16.48,75817,16.02,16.48,15.565,16.48,75817,0.0,1.0
2022-04-19,16.35,16.74,15.329,15.94,39950,16.35,16.74,15.329,15.94,39950,0.0,1.0
2022-04-20,16.35,16.83,16.16,16.61,38205,16.35,16.83,16.16,16.61,38205,0.0,1.0
2022-04-21,16.51,16.675,16.005,16.005,67066,16.51,16.675,16.005,16.005,67066,0.0,1.0
2022-04-22,16.18,16.43,15.8767,16.27,41307,16.18,16.43,15.8767,16.27,41307,0.0,1.0
2022-04-25,16.47,17.28,15.5,16.155,156202,16.47,17.28,15.5,16.155,156202,0.0,1.0
2022-04-26,15.48,16.17,15.23,16.14,152623,15.48,16.17,15.23,16.14,152623,0.0,1.0
2022-04-27,13.97,15.95,13.88,15.61,145854,13.97,15.95,13.88,15.61,145854,0.0,1.0
2022-04-28,13.41,14.03,13.2,14.03,34883,13.41,14.03,13.2,14.03,34883,0.0,1.0
2022-04-29,12.71,13.485,12.69,13.16,35471,12.71,13.485,12.69,13.16,35471,0.0,1.0
2022-05-02,13.11,13.1123,12.46,12.74,22007,13.11,13.1123,12.46,12.74,22007,0.0,1.0
2022-05-03,13.5,14.0,13.12,13.12,50687,13.5,14.0,13.12,13.12,50687,0.0,1.0
2022-05-04,13.86,13.99,12.844,13.43,48450,13.86,13.99,12.844,13.43,48450,0.0,1.0
2022-05-05,13.71,13.79,13.3342,13.6,9748,13.71,13.79,13.3342,13.6,9748,0.0,1.0
2022-05-06,13.03,13.588,12.93,13.56,9806,13.03,13.588,12.93,13.56,9806,0.0,1.0
2022-05-09,11.99,12.98,11.6889,12.78,22209,11.99,12.98,11.6889,12.78,22209,0.0,1.0
2022-05-10,12.28,12.51,11.4367,12.045,55360,12.28,12.51,11.4367,12.045,55360,0.0,1.0
2022-05-11,13.93,14.64,12.22,12.34,236368,13.93,14.64,12.22,12.34,236368,0.0,1.0
2022-05-12,13.3,14.1,12.44,14.1,242143,13.3,14.1,12.44,14.1,242143,0.0,1.0
2022-05-13,13.93,14.15,13.4,13.65,205582,13.93,14.15,13.4,13.65,205582,0.0,1.0
2022-05-16,14.69,15.25,13.39,13.7,373717,14.69,15.25,13.39,13.7,373717,0.0,1.0
2022-05-17,14.0,15.1,13.82,14.88,168776,14.0,15.1,13.82,14.88,168776,0.0,1.0
2022-05-18,13.72,14.82,13.03,13.75,337845,13.72,14.82,13.03,13.75,337845,0.0,1.0
2022-05-19,14.86,17.28,11.71,12.57,423911,14.86,17.28,11.71,12.57,423911,0.0,1.0
2022-05-20,13.79,14.9245,13.4,14.71,198774,13.79,14.9245,13.4,14.71,198774,0.0,1.0
2022-05-23,13.98,14.615,12.825,13.96,111798,13.98,14.615,12.825,13.96,111798,0.0,1.0
2022-05-24,13.94,14.06,13.0504,13.7,81764,13.94,14.06,13.0504,13.7,81764,0.0,1.0
2022-05-25,14.91,15.14,13.59,13.64,66209,14.91,15.14,13.59,13.64,66209,0.0,1.0
2022-05-26,15.08,15.605,14.56,14.87,130163,15.08,15.605,14.56,14.87,130163,0.0,1.0
2022-05-27,15.33,16.15,14.38,15.24,24674,15.33,16.15,14.38,15.24,24674,0.0,1.0
2022-05-31,14.45,15.35,14.32,15.35,44902,14.45,15.35,14.32,15.35,44902,0.0,1.0
2022-06-01,14.52,14.6925,14.03,14.56,29514,14.52,14.6925,14.03,14.56,29514,0.0,1.0
2022-06-02,15.57,15.6,14.53,14.54,28465,15.57,15.6,14.53,14.54,28465,0.0,1.0
2022-06-03,15.04,15.4401,14.86,15.2114,5647,15.04,15.4401,14.86,15.2114,5647,0.0,1.0
2022-06-06,14.01,15.18,13.7,15.18,121332,14.01,15.18,13.7,15.18,121332,0.0,1.0
2022-06-07,13.84,14.13,13.37,14.01,50716,13.84,14.13,13.37,14.01,50716,0.0,1.0
2022-06-08,13.59,14.11,13.42,13.77,38026,13.59,14.11,13.42,13.77,38026,0.0,1.0
2022-06-09,12.92,13.54,12.88,13.54,17643,12.92,13.54,12.88,13.54,17643,0.0,1.0
2022-06-10,12.7,13.12,12.42,12.58,100162,12.7,13.12,12.42,12.58,100162,0.0,1.0
2022-06-13,11.55,12.67,11.21,12.67,65036,11.55,12.67,11.21,12.67,65036,0.0,1.0
2022-06-14,11.5,11.69,10.65,11.47,112870,11.5,11.69,10.65,11.47,112870,0.0,1.0
2022-06-15,12.33,12.48,11.47,11.6,72932,12.33,12.48,11.47,11.6,72932,0.0,1.0
2022-06-16,11.0,12.33,11.0,12.03,127490,11.0,12.33,11.0,12.03,127490,0.0,1.0
2022-06-17,11.34,11.8912,11.04,11.04,28296,11.34,11.8912,11.04,11.04,28296,0.0,1.0
2022-06-21,11.0,11.85,10.97,11.6,50064,11.0,11.85,10.97,11.6,50064,0.0,1.0
2022-06-22,10.51,11.0,10.31,11.0,36594,10.51,11.0,10.31,11.0,36594,0.0,1.0
2022-06-23,10.95,11.0,10.48,10.71,48075,10.95,11.0,10.48,10.71,48075,0.0,1.0
2022-06-24,11.49,11.66,10.51,11.2,50026,11.49,11.66,10.51,11.2,50026,0.0,1.0
2022-06-27,11.25,11.79,11.06,11.5,48805,11.25,11.79,11.06,11.5,48805,0.0,1.0
2022-06-28,10.7,11.6602,10.6,11.6602,15111,10.7,11.6602,10.6,11.6602,15111,0.0,1.0
2022-06-29,10.5,10.94,10.03,10.78,32485,10.5,10.94,10.03,10.78,32485,0.0,1.0
2022-06-30,10.09,10.5,9.91,10.44,61855,10.09,10.5,9.91,10.44,61855,0.0,1.0
2022-07-01,9.87,10.05,9.5,9.95,73187,9.87,10.05,9.5,9.95,73187,0.0,1.0
2022-07-05,9.7,9.8,9.5,9.78,42675,9.7,9.8,9.5,9.78,42675,0.0,1.0
2022-07-06,9.75,9.867,9.57,9.85,83857,9.75,9.867,9.57,9.85,83857,0.0,1.0
2022-07-07,10.71,11.29,9.7,9.7,103581,10.71,11.29,9.7,9.7,103581,0.0,1.0
2022-07-08,12.98,13.76,10.26,10.5,378967,12.98,13.76,10.26,10.5,378967,0.0,1.0
2022-07-11,11.21,13.5,10.55,12.98,139587,11.21,13.5,10.55,12.98,139587,0.0,1.0
2022-07-12,9.9,11.21,9.9,10.94,97606,9.9,11.21,9.9,10.94,97606,0.0,1.0
2022-07-13,9.8,10.03,9.18,9.81,83732,9.8,10.03,9.18,9.81,83732,0.0,1.0
2022-07-14,9.97,10.24,9.6,9.6,104628,9.97,10.24,9.6,9.6,104628,0.0,1.0
2022-07-15,10.13,10.67,9.62,9.98,83793,10.13,10.67,9.62,9.98,83793,0.0,1.0
2022-07-18,9.99,10.6,9.83,10.23,60530,9.99,10.6,9.83,10.23,60530,0.0,1.0
2022-07-19,11.03,11.04,9.85,10.23,49000,11.03,11.04,9.85,10.23,49000,0.0,1.0
2022-07-20,11.56,11.9,10.82,10.9,48653,11.56,11.9,10.82,10.9,48653,0.0,1.0
2022-07-21,11.0,11.4,10.95,11.35,63572,11.0,11.4,10.95,11.35,63572,0.0,1.0
2022-07-22,10.89,11.26,10.47,11.11,38865,10.89,11.26,10.47,11.11,38865,0.0,1.0
2022-07-25,11.24,11.5525,10.92,10.98,35413,11.24,11.5525,10.92,10.98,35413,0.0,1.0
2022-07-26,10.9,11.31,10.69,11.31,33417,10.9,11.31,10.69,11.31,33417,0.0,1.0
2022-07-27,11.2,11.725,11.11,11.11,34219,11.2,11.725,11.11,11.11,34219,0.0,1.0
2022-07-28,11.14,11.8337,11.0,11.22,48562,11.14,11.8337,11.0,11.22,48562,0.0,1.0
2022-07-29,11.32,11.865,10.99,10.99,39707,11.32,11.865,10.99,10.99,39707,0.0,1.0
2022-08-01,11.5,11.8951,11.02,11.37,39630,11.5,11.8951,11.02,11.37,39630,0.0,1.0
2022-08-02,11.75,11.9419,11.24,11.49,35785,11.75,11.9419,11.24,11.49,35785,0.0,1.0
2022-08-03,12.57,12.74,11.86,12.18,42299,12.57,12.74,11.86,12.18,42299,0.0,1.0
2022-08-04,13.25,13.51,12.035,12.62,44697,13.25,13.51,12.035,12.62,44697,0.0,1.0
2022-08-05,13.92,14.13,12.99,12.99,88325,13.92,14.13,12.99,12.99,88325,0.0,1.0
2022-08-08,14.38,14.54,13.73,13.89,28742,14.38,14.54,13.73,13.89,28742,0.0,1.0
2022-08-09,15.0,15.27,13.89,14.33,101939,15.0,15.27,13.89,14.33,101939,0.0,1.0
2022-08-10,14.3,15.0,13.9,15.0,61394,14.3,15.0,13.9,15.0,61394,0.0,1.0
2022-08-11,14.27,14.57,13.86,14.42,98987,14.27,14.57,13.86,14.42,98987,0.0,1.0
2022-08-12,14.52,14.62,13.88,14.44,40599,14.52,14.62,13.88,14.44,40599,0.0,1.0
2022-08-15,14.97,15.0,14.36,14.42,82676,14.97,15.0,14.36,14.42,82676,0.0,1.0
2022-08-16,13.68,14.98,13.67,14.98,267168,13.68,14.98,13.67,14.98,267168,0.0,1.0
2022-08-17,13.44,14.24,13.0253,13.6,37185,13.44,14.24,13.0253,13.6,37185,0.0,1.0
2022-08-18,11.45,13.2921,10.88,13.2,287902,11.45,13.2921,10.88,13.2,287902,0.0,1.0
2022-08-19,9.02,11.45,8.99,11.45,458488,9.02,11.45,8.99,11.45,458488,0.0,1.0
2022-08-22,10.1,10.23,9.05,9.07,188649,10.1,10.23,9.05,9.07,188649,0.0,1.0
2022-08-23,10.33,10.43,9.532,9.99,81818,10.33,10.43,9.532,9.99,81818,0.0,1.0
2022-08-24,9.01,10.37,8.99,10.37,52554,9.01,10.37,8.99,10.37,52554,0.0,1.0
2022-08-25,9.74,10.01,9.05,9.45,96288,9.74,10.01,9.05,9.45,96288,0.0,1.0
2022-08-26,9.1,9.7497,8.99,9.62,47489,9.1,9.7497,8.99,9.62,47489,0.0,1.0
2022-08-29,9.1,9.46,8.8,9.0,75253,9.1,9.46,8.8,9.0,75253,0.0,1.0
2022-08-30,8.93,9.21,8.64,9.21,54088,8.93,9.21,8.64,9.21,54088,0.0,1.0
2022-08-31,9.15,9.31,8.54,8.96,101475,9.15,9.31,8.54,8.96,101475,0.0,1.0
2022-09-01,8.13,8.87,8.0,8.87,237392,8.13,8.87,8.0,8.87,237392,0.0,1.0
2022-09-02,8.15,8.5,7.77,8.42,70579,8.15,8.5,7.77,8.42,70579,0.0,1.0
2022-09-06,8.27,8.3764,7.85,8.03,62949,8.27,8.3764,7.85,8.03,62949,0.0,1.0
2022-09-07,8.41,8.61,8.1,8.1,37153,8.41,8.61,8.1,8.1,37153,0.0,1.0
2022-09-08,8.66,8.66,8.2416,8.4,47702,8.66,8.66,8.2416,8.4,47702,0.0,1.0
2022-09-09,9.25,9.44,8.4588,8.81,64053,9.25,9.44,8.4588,8.81,64053,0.0,1.0
2022-09-12,9.6,9.86,9.1,9.35,126654,9.6,9.86,9.1,9.35,126654,0.0,1.0
2022-09-13,9.2,9.6,9.0,9.24,50071,9.2,9.6,9.0,9.24,50071,0.0,1.0
2022-09-14,9.25,9.28,8.85,9.17,40346,9.25,9.28,8.85,9.17,40346,0.0,1.0
2022-09-15,9.5,9.99,9.18,9.18,52040,9.5,9.99,9.18,9.18,52040,0.0,1.0
2022-09-16,9.23,9.34,8.62,9.34,117273,9.23,9.34,8.62,9.34,117273,0.0,1.0
2022-09-19,9.07,9.35,8.7,9.07,73527,9.07,9.35,8.7,9.07,73527,0.0,1.0
2022-09-20,9.05,9.61,8.7262,8.88,74377,9.05,9.61,8.7262,8.88,74377,0.0,1.0
2022-09-21,9.07,9.41,8.9642,9.28,41160,9.07,9.41,8.9642,9.28,41160,0.0,1.0
2022-09-22,9.12,9.17,8.87,9.1,46470,9.12,9.17,8.87,9.1,46470,0.0,1.0
2022-09-23,9.08,9.25,8.71,8.96,41748,9.08,9.25,8.71,8.96,41748,0.0,1.0
2022-09-26,9.04,9.4157,8.81,9.02,24227,9.04,9.4157,8.81,9.02,24227,0.0,1.0
2022-09-27,9.18,9.41,8.8969,9.18,132697,9.18,9.41,8.8969,9.18,132697,0.0,1.0
2022-09-28,10.1,10.23,9.14,9.14,56956,10.1,10.23,9.14,9.14,56956,0.0,1.0
2022-09-29,9.98,10.23,9.45,9.84,36340,9.98,10.23,9.45,9.84,36340,0.0,1.0
2022-09-30,9.39,10.2,9.11,9.98,61365,9.39,10.2,9.11,9.98,61365,0.0,1.0
2022-10-03,9.35,9.7311,9.145,9.51,49515,9.35,9.7311,9.145,9.51,49515,0.0,1.0
2022-10-04,10.35,10.38,9.65,9.65,67133,10.35,10.38,9.65,9.65,67133,0.0,1.0
2022-10-05,10.55,10.9494,10.0647,10.33,17153,10.55,10.9494,10.0647,10.33,17153,0.0,1.0
2022-10-06,10.31,10.78,10.11,10.47,18031,10.31,10.78,10.11,10.47,18031,0.0,1.0
2022-10-07,10.0,10.33,9.32,10.11,21439,10.0,10.33,9.32,10.11,21439,0.0,1.0
2022-10-10,10.12,10.45,9.6637,9.727,43356,10.12,10.45,9.6637,9.727,43356,0.0,1.0
2022-10-11,9.99,10.31,9.42,10.08,14118,9.99,10.31,9.42,10.08,14118,0.0,1.0
2022-10-12,9.8,10.12,9.6101,10.03,14597,9.8,10.12,9.6101,10.03,14597,0.0,1.0
2022-10-13,9.87,10.4984,9.37,9.58,32888,9.87,10.4984,9.37,9.58,32888,0.0,1.0
2022-10-14,9.59,10.1,9.2,9.85,32774,9.59,10.1,9.2,9.85,32774,0.0,1.0
2022-10-17,8.98,10.21,8.925,9.88,65827,8.98,10.21,8.925,9.88,65827,0.0,1.0
2022-10-18,9.16,9.65,9.05,9.1,41986,9.16,9.65,9.05,9.1,41986,0.0,1.0
2022-10-19,8.6,9.325,8.53,9.07,37219,8.6,9.325,8.53,9.07,37219,0.0,1.0
2022-10-20,8.07,8.84,7.8701,8.79,71283,8.07,8.84,7.8701,8.79,71283,0.0,1.0
2022-10-21,7.9,8.27,7.82,8.12,113583,7.9,8.27,7.82,8.12,113583,0.0,1.0
2022-10-24,8.12,8.45,7.8,8.1,67075,8.12,8.45,7.8,8.1,67075,0.0,1.0
2022-10-25,8.14,8.78,7.77,8.14,60702,8.14,8.78,7.77,8.14,60702,0.0,1.0
2022-10-26,7.96,8.17,7.7531,8.1,53059,7.96,8.17,7.7531,8.1,53059,0.0,1.0
2022-10-27,7.98,8.3095,7.91,7.99,34149,7.98,8.3095,7.91,7.99,34149,0.0,1.0
2022-10-28,8.0,8.4799,7.8836,8.34,96583,8.0,8.4799,7.8836,8.34,96583,0.0,1.0
2022-10-31,8.2,8.445,7.93,7.93,77649,8.2,8.445,7.93,7.93,77649,0.0,1.0
2022-11-01,8.29,8.42,8.06,8.27,28317,8.29,8.42,8.06,8.27,28317,0.0,1.0
2022-11-02,8.12,8.415,7.92,8.27,12839,8.12,8.415,7.92,8.27,12839,0.0,1.0
2022-11-03,8.12,8.25,7.75,8.005,40345,8.12,8.25,7.75,8.005,40345,0.0,1.0
2022-11-04,7.935,8.32,7.8,8.32,139693,7.935,8.32,7.8,8.32,139693,0.0,1.0
2022-11-07,8.08,8.19,7.8014,7.97,68368,8.08,8.19,7.8014,7.97,68368,0.0,1.0
2022-11-08,8.41,8.5536,8.14,8.14,18108,8.41,8.5536,8.14,8.14,18108,0.0,1.0
2022-11-09,8.3,8.445,8.0,8.36,21977,8.3,8.445,8.0,8.36,21977,0.0,1.0
2022-11-10,8.3,9.2999,8.2,8.6,27153,8.3,9.2999,8.2,8.6,27153,0.0,1.0
2022-11-11,8.49,8.69,8.21,8.32,42693,8.49,8.69,8.21,8.32,42693,0.0,1.0
2022-11-14,7.84,8.6429,7.84,8.31,33045,7.84,8.6429,7.84,8.31,33045,0.0,1.0
2022-11-15,7.7,8.09,7.45,8.09,57206,7.7,8.09,7.45,8.09,57206,0.0,1.0
2022-11-16,7.84,7.98,7.34,7.7,47549,7.84,7.98,7.34,7.7,47549,0.0,1.0
2022-11-17,7.43,7.6,6.41,7.6,96859,7.43,7.6,6.41,7.6,96859,0.0,1.0
2022-11-18,6.69,7.56,6.68,7.56,41159,6.69,7.56,6.68,7.56,41159,0.0,1.0
2022-11-21,7.08,7.23,6.7001,6.76,55574,7.08,7.23,6.7001,6.76,55574,0.0,1.0
2022-11-22,7.03,7.22,6.7,7.22,33358,7.03,7.22,6.7,7.22,33358,0.0,1.0
2022-11-23,7.07,7.19,6.7,7.0,51967,7.07,7.19,6.7,7.0,51967,0.0,1.0
2022-11-25,7.14,7.171,7.0228,7.14,3311,7.14,7.171,7.0228,7.14,3311,0.0,1.0
2022-11-28,7.42,7.68,6.987,7.14,85615,7.42,7.68,6.987,7.14,85615,0.0,1.0
2022-11-29,7.28,7.65,7.11,7.45,24372,7.28,7.65,7.11,7.45,24372,0.0,1.0
2022-11-30,7.4,7.4967,7.17,7.32,39808,7.4,7.4967,7.17,7.32,39808,0.0,1.0
2022-12-01,7.66,7.93,7.15,7.45,31543,7.66,7.93,7.15,7.45,31543,0.0,1.0
2022-12-02,8.115,8.14,7.21,7.21,22423,8.115,8.14,7.21,7.21,22423,0.0,1.0
2022-12-05,7.93,8.28,7.6645,8.09,29084,7.93,8.28,7.6645,8.09,29084,0.0,1.0
2022-12-06,7.32,8.0144,7.19,7.84,18768,7.32,8.0144,7.19,7.84,18768,0.0,1.0
2022-12-07,7.2,7.85,7.05,7.85,29389,7.2,7.85,7.05,7.85,29389,0.0,1.0
2022-12-08,7.14,7.86,6.96,7.28,50421,7.14,7.86,6.96,7.28,50421,0.0,1.0
2022-12-09,7.16,7.51,7.0,7.31,25666,7.16,7.51,7.0,7.31,25666,0.0,1.0
2022-12-12,7.23,7.4877,6.9629,7.2,36505,7.23,7.4877,6.9629,7.2,36505,0.0,1.0
2022-12-13,7.42,7.53,7.01,7.38,37370,7.42,7.53,7.01,7.38,37370,0.0,1.0
2022-12-14,7.12,7.5,6.81,7.4,43454,7.12,7.5,6.81,7.4,43454,0.0,1.0
2022-12-15,6.56,7.1435,6.35,6.71,38945,6.56,7.1435,6.35,6.71,38945,0.0,1.0
2022-12-16,5.22,6.78,5.22,6.47,49827,5.22,6.78,5.22,6.47,49827,0.0,1.0
2022-12-19,5.7,6.0,5.51,6.0,49969,5.7,6.0,5.51,6.0,49969,0.0,1.0
2022-12-20,5.84,5.89,5.56,5.56,22350,5.84,5.89,5.56,5.56,22350,0.0,1.0
2022-12-21,5.73,5.91,5.4044,5.76,34666,5.73,5.91,5.4044,5.76,34666,0.0,1.0
2022-12-22,5.86,5.9,5.42,5.69,55632,5.86,5.9,5.42,5.69,55632,0.0,1.0
2022-12-23,5.95,6.09,5.4447,5.75,14799,5.95,6.09,5.4447,5.75,14799,0.0,1.0
2022-12-27,6.28,6.82,5.97,5.97,39667,6.28,6.82,5.97,5.97,39667,0.0,1.0
2022-12-28,6.42,6.7419,6.19,6.51,24088,6.42,6.7419,6.19,6.51,24088,0.0,1.0
2022-12-29,6.55,6.6992,6.19,6.41,83626,6.55,6.6992,6.19,6.41,83626,0.0,1.0
2022-12-30,6.5,6.7128,6.31,6.42,13247,6.5,6.7128,6.31,6.42,13247,0.0,1.0
2023-01-03,7.35,7.35,6.46,6.59,24473,7.35,7.35,6.46,6.59,24473,0.0,1.0
2023-01-04,7.07,7.33,6.9368,7.33,23125,7.07,7.33,6.9368,7.33,23125,0.0,1.0
2023-01-05,7.35,7.45,7.02,7.11,39658,7.35,7.45,7.02,7.11,39658,0.0,1.0
2023-01-06,7.74,8.0,7.16,7.31,30626,7.74,8.0,7.16,7.31,30626,0.0,1.0
2023-01-09,7.9,7.97,7.5,7.7,42340,7.9,7.97,7.5,7.7,42340,0.0,1.0
2023-01-10,7.63,7.9,7.5091,7.8,15501,7.63,7.9,7.5091,7.8,15501,0.0,1.0
2023-01-11,8.09,8.2,7.67,7.6711,25240,8.09,8.2,7.67,7.6711,25240,0.0,1.0
2023-01-12,8.44,8.5,7.9703,7.9703,26691,8.44,8.5,7.9703,7.9703,26691,0.0,1.0
2023-01-13,8.55,8.6,8.05,8.43,16472,8.55,8.6,8.05,8.43,16472,0.0,1.0
2023-01-17,8.43,8.6,8.3,8.6,61839,8.43,8.6,8.3,8.6,61839,0.0,1.0
2023-01-18,7.58,8.429,7.5701,8.429,20330,7.58,8.429,7.5701,8.429,20330,0.0,1.0
2023-01-19,7.98,8.185,7.62,7.62,34243,7.98,8.185,7.62,7.62,34243,0.0,1.0
2023-01-20,7.96,8.28,7.63,7.91,25936,7.96,8.28,7.63,7.91,25936,0.0,1.0
2023-01-23,8.39,8.4,7.77,8.01,66161,8.39,8.4,7.77,8.01,66161,0.0,1.0
2023-01-24,8.27,8.37,8.21,8.26,4066,8.27,8.37,8.21,8.26,4066,0.0,1.0
2023-01-25,7.86,8.1477,7.8265,7.83,15751,7.86,8.1477,7.8265,7.83,15751,0.0,1.0
2023-01-26,7.75,8.22,7.75,8.06,50135,7.75,8.22,7.75,8.06,50135,0.0,1.0
2023-01-27,7.69,7.8872,7.52,7.82,7256,7.69,7.8872,7.52,7.82,7256,0.0,1.0
2023-01-30,7.54,7.96,7.42,7.54,28050,7.54,7.96,7.42,7.54,28050,0.0,1.0
2023-01-31,7.44,7.705,7.36,7.52,34980,7.44,7.705,7.36,7.52,34980,0.0,1.0
2023-02-01,6.96,7.59,6.8,7.44,27497,6.96,7.59,6.8,7.44,27497,0.0,1.0
2023-02-02,5.9,7.25,5.79,7.02,161913,5.9,7.25,5.79,7.02,161913,0.0,1.0
2023-02-03,5.81,6.2499,5.58,5.58,56549,5.81,6.2499,5.58,5.58,56549,0.0,1.0
2023-02-06,5.72,6.03,5.6428,5.72,104114,5.72,6.03,5.6428,5.72,104114,0.0,1.0
2023-02-07,5.86,6.05,5.78,5.78,162484,5.86,6.05,5.78,5.78,162484,0.0,1.0
2023-02-08,6.02,6.7,5.8241,6.7,184128,6.02,6.7,5.8241,6.7,184128,0.0,1.0
2023-02-09,5.8,6.18,5.8,6.18,42048,5.8,6.18,5.8,6.18,42048,0.0,1.0
2023-02-10,5.78,5.91,5.71,5.86,23726,5.78,5.91,5.71,5.86,23726,0.0,1.0
2023-02-13,5.66,5.98,5.66,5.84,50398,5.66,5.98,5.66,5.84,50398,0.0,1.0
2023-02-14,5.63,5.9485,5.6,5.67,25101,5.63,5.9485,5.6,5.67,25101,0.0,1.0
2023-02-15,5.78,5.865,5.65,5.65,48361,5.78,5.865,5.65,5.65,48361,0.0,1.0
2023-02-16,5.72,5.85,5.7,5.75,16957,5.72,5.85,5.7,5.75,16957,0.0,1.0
2023-02-17,5.81,5.9104,5.61,5.76,24477,5.81,5.9104,5.61,5.76,24477,0.0,1.0
2023-02-21,5.45,5.8281,5.45,5.68,39107,5.45,5.8281,5.45,5.68,39107,0.0,1.0
2023-02-22,5.6,5.66,5.4,5.4,17382,5.6,5.66,5.4,5.4,17382,0.0,1.0
2023-02-23,5.43,5.6437,5.41,5.56,8106,5.43,5.6437,5.41,5.56,8106,0.0,1.0
2023-02-24,5.27,5.5394,5.21,5.22,21617,5.27,5.5394,5.21,5.22,21617,0.0,1.0
2023-02-27,5.6,5.63,5.31,5.31,16619,5.6,5.63,5.31,5.31,16619,0.0,1.0
2023-02-28,5.35,5.62,5.33,5.62,33661,5.35,5.62,5.33,5.62,33661,0.0,1.0
2023-03-01,5.37,5.3933,5.28,5.33,7027,5.37,5.3933,5.28,5.33,7027,0.0,1.0
2023-03-02,5.52,5.59,5.31,5.31,18209,5.52,5.59,5.31,5.31,18209,0.0,1.0
2023-03-03,5.55,5.7,5.42,5.59,57825,5.55,5.7,5.42,5.59,57825,0.0,1.0
2023-03-06,5.48,5.6099,5.34,5.44,19294,5.48,5.6099,5.34,5.44,19294,0.0,1.0
2023-03-07,5.41,5.56,5.25,5.53,22343,5.41,5.56,5.25,5.53,22343,0.0,1.0
2023-03-08,5.38,5.87,5.33,5.87,48509,5.38,5.87,5.33,5.87,48509,0.0,1.0
2023-03-09,5.06,5.58,4.8,5.5,361269,5.06,5.58,4.8,5.5,361269,0.0,1.0
2023-03-10,4.59,5.1395,4.59,5.0,24153,4.59,5.1395,4.59,5.0,24153,0.0,1.0
2023-03-13,5.0,5.0,4.59,4.76,45058,5.0,5.0,4.59,4.76,45058,0.0,1.0
2023-03-14,5.17,5.25,4.9953,5.03,81214,5.17,5.25,4.9953,5.03,81214,0.0,1.0
2023-03-15,5.23,5.33,4.8731,5.09,51899,5.23,5.33,4.8731,5.09,51899,0.0,1.0
2023-03-16,5.38,5.5,5.0694,5.21,101770,5.38,5.5,5.0694,5.21,101770,0.0,1.0
2023-03-17,5.35,5.48,5.21,5.32,75511,5.35,5.48,5.21,5.32,75511,0.0,1.0
2023-03-20,5.32,5.44,5.21,5.35,26647,5.32,5.44,5.21,5.35,26647,0.0,1.0
2023-03-21,5.25,5.34,5.1,5.33,72158,5.25,5.34,5.1,5.33,72158,0.0,1.0
2023-03-22,5.17,5.32,5.12,5.25,4287,5.17,5.32,5.12,5.25,4287,0.0,1.0
2023-03-23,5.12,5.325,5.12,5.2,8668,5.12,5.325,5.12,5.2,8668,0.0,1.0
2023-03-24,5.24,5.27,5.12,5.14,6851,5.24,5.27,5.12,5.14,6851,0.0,1.0
2023-03-27,5.21,5.34,5.2,5.25,25104,5.21,5.34,5.2,5.25,25104,0.0,1.0
2023-03-28,5.21,5.2997,5.17,5.28,14657,5.21,5.2997,5.17,5.28,14657,0.0,1.0
2023-03-29,5.29,5.3,5.1701,5.22,24434,5.29,5.3,5.1701,5.22,24434,0.0,1.0
2023-03-30,5.36,5.4,5.2702,5.3,88206,5.36,5.4,5.2702,5.3,88206,0.0,1.0
2023-03-31,5.51,5.665,5.32,5.4,122665,5.51,5.665,5.32,5.4,122665,0.0,1.0
2023-04-03,5.77,5.8,5.46,5.48,42660,5.77,5.8,5.46,5.48,42660,0.0,1.0
2023-04-04,5.41,5.9,5.35,5.73,41967,5.41,5.9,5.35,5.73,41967,0.0,1.0
2023-04-05,5.26,5.5464,5.0501,5.49,56070,5.26,5.5464,5.0501,5.49,56070,0.0,1.0
2023-04-06,5.25,5.4686,5.14,5.4686,28517,5.25,5.4686,5.14,5.4686,28517,0.0,1.0
2023-04-10,5.17,5.3,5.065,5.25,36016,5.17,5.3,5.065,5.25,36016,0.0,1.0
2023-04-11,5.095,5.22,5.06,5.14,20288,5.095,5.22,5.06,5.14,20288,0.0,1.0
2023-04-12,4.85,5.16,4.83,5.16,39855,4.85,5.16,4.83,5.16,39855,0.0,1.0
2023-04-13,4.93,5.05,4.85,4.97,29199,4.93,5.05,4.85,4.97,29199,0.0,1.0
2023-04-14,4.63,4.96,4.57,4.93,27971,4.63,4.96,4.57,4.93,27971,0.0,1.0
2023-04-17,4.64,4.93,4.57,4.57,88203,4.64,4.93,4.57,4.57,88203,0.0,1.0
2023-04-18,4.66,4.85,4.57,4.6755,121652,4.66,4.85,4.57,4.6755,121652,0.0,1.0
2023-04-19,4.58,4.7,4.57,4.57,7599,4.58,4.7,4.57,4.57,7599,0.0,1.0
2023-04-20,4.37,4.64,4.3,4.56,63033,4.37,4.64,4.3,4.56,63033,0.0,1.0
2023-04-21,4.28,4.48,4.08,4.37,31259,4.28,4.48,4.08,4.37,31259,0.0,1.0
2023-04-24,4.17,4.48,4.17,4.23,30758,4.17,4.48,4.17,4.23,30758,0.0,1.0
2023-04-25,4.0,4.195,4.0,4.12,5529,4.0,4.195,4.0,4.12,5529,0.0,1.0
2023-04-26,3.9,4.16,3.85,4.0,24612,3.9,4.16,3.85,4.0,24612,0.0,1.0
2023-04-27,3.9,4.0166,3.88,3.9749,45016,3.9,4.0166,3.88,3.9749,45016,0.0,1.0
2023-04-28,3.94,4.0676,3.91,4.01,5923,3.94,4.0676,3.91,4.01,5923,0.0,1.0
2023-05-01,3.75,4.0888,3.725,3.96,7770,3.75,4.0888,3.725,3.96,7770,0.0,1.0
2023-05-02,3.7,3.89,3.6996,3.89,9074,3.7,3.89,3.6996,3.89,9074,0.0,1.0
2023-05-03,3.7553,3.82,3.6197,3.82,4465,3.7553,3.82,3.6197,3.82,4465,0.0,1.0
2023-05-04,3.83,3.8499,3.71,3.78,18106,3.83,3.8499,3.71,3.78,18106,0.0,1.0
2023-05-05,3.71,3.988,3.71,3.88,72574,3.71,3.988,3.71,3.88,72574,0.0,1.0
2023-05-08,3.73,3.8987,3.66,3.8,32508,3.73,3.8987,3.66,3.8,32508,0.0,1.0
2023-05-09,3.75,3.83,3.7,3.8,22780,3.75,3.83,3.7,3.8,22780,0.0,1.0
2023-05-10,3.72,3.83,3.65,3.83,39729,3.72,3.83,3.65,3.83,39729,0.0,1.0
2023-05-11,3.5,3.8,3.4,3.68,27340,3.5,3.8,3.4,3.68,27340,0.0,1.0
2023-05-12,3.5,3.659,3.4193,3.53,272148,3.5,3.659,3.4193,3.53,272148,0.0,1.0
2023-05-15,3.5,3.665,3.3397,3.61,64480,3.5,3.665,3.3397,3.61,64480,0.0,1.0
2023-05-16,3.47,3.61,3.46,3.61,16174,3.47,3.61,3.46,3.61,16174,0.0,1.0
2023-05-17,3.5,3.62,3.47,3.59,124465,3.5,3.62,3.47,3.59,124465,0.0,1.0
2023-05-18,3.5,3.7385,3.5,3.61,147467,3.5,3.7385,3.5,3.61,147467,0.0,1.0
2023-05-19,3.57,4.1485,3.47,3.8,641846,3.57,4.1485,3.47,3.8,641846,0.0,1.0
2023-05-22,4.01,4.21,3.59,3.59,505151,4.01,4.21,3.59,3.59,505151,0.0,1.0
2023-05-23,4.9,4.93,3.87,4.01,475354,4.9,4.93,3.87,4.01,475354,0.0,1.0
2023-05-24,3.92,4.8799,3.71,4.78,436836,3.92,4.8799,3.71,4.78,436836,0.0,1.0
2023-05-25,4.35,4.4735,3.9601,3.97,408319,4.35,4.4735,3.9601,3.97,408319,0.0,1.0
2023-05-26,4.55,4.72,4.25,4.35,176877,4.55,4.72,4.25,4.35,176877,0.0,1.0
2023-05-30,4.65,4.7481,4.28,4.71,369208,4.65,4.7481,4.28,4.71,369208,0.0,1.0
2023-05-31,4.74,5.12,4.48,4.56,508323,4.74,5.12,4.48,4.56,508323,0.0,1.0
2023-06-01,4.79,4.92,4.5915,4.63,490937,4.79,4.92,4.5915,4.63,490937,0.0,1.0
2023-06-02,5.0,5.07,4.805,4.84,281962,5.0,5.07,4.805,4.84,281962,0.0,1.0
2023-06-05,4.99,5.09,4.85,4.88,297790,4.99,5.09,4.85,4.88,297790,0.0,1.0
2023-06-06,5.49,5.78,4.98,5.09,354346,5.49,5.78,4.98,5.09,354346,0.0,1.0
2023-06-07,5.47,5.99,5.29,5.51,222493,5.47,5.99,5.29,5.51,222493,0.0,1.0
2023-06-08,5.57,5.8892,5.35,5.36,227714,5.57,5.8892,5.35,5.36,227714,0.0,1.0
2023-06-09,5.33,5.88,5.29,5.68,149518,5.33,5.88,5.29,5.68,149518,0.0,1.0
2023-06-12,5.76,5.85,5.35,5.43,604209,5.76,5.85,5.35,5.43,604209,0.0,1.0
2023-06-13,6.23,6.5,5.92,6.15,334230,6.23,6.5,5.92,6.15,334230,0.0,1.0
2023-06-14,6.38,6.75,6.18,6.25,170712,6.38,6.75,6.18,6.25,170712,0.0,1.0
2023-06-15,5.91,6.6,5.9,6.33,145128,5.91,6.6,5.9,6.33,145128,0.0,1.0
2023-06-16,6.19,6.3485,5.65,5.98,116201,6.19,6.3485,5.65,5.98,116201,0.0,1.0
2023-06-20,6.14,6.19,5.7,6.17,89700,6.14,6.19,5.7,6.17,89700,0.0,1.0
2023-06-21,6.75,7.0,5.9815,6.06,303982,6.75,7.0,5.9815,6.06,303982,0.0,1.0
2023-06-22,6.64,7.2,6.6,7.1,222646,6.64,7.2,6.6,7.1,222646,0.0,1.0
2023-06-23,6.43,6.76,6.21,6.44,188698,6.43,6.76,6.21,6.44,188698,0.0,1.0
2023-06-26,6.8,7.2,6.55,6.55,228291,6.8,7.2,6.55,6.55,228291,0.0,1.0
2023-06-27,6.33,6.84,6.2715,6.84,211505,6.33,6.84,6.2715,6.84,211505,0.0,1.0
2023-06-28,6.15,6.41,6.11,6.27,115953,6.15,6.41,6.11,6.27,115953,0.0,1.0
2023-06-29,6.4,6.74,6.16,6.16,146922,6.4,6.74,6.16,6.16,146922,0.0,1.0
2023-06-30,6.27,6.5,5.96,6.5,111577,6.27,6.5,5.96,6.5,111577,0.0,1.0
2023-07-03,6.43,6.43,5.9,6.23,36850,6.43,6.43,5.9,6.23,36850,0.0,1.0
2023-07-05,6.13,6.45,6.1,6.42,49415,6.13,6.45,6.1,6.42,49415,0.0,1.0
2023-07-06,5.91,6.063,5.61,6.02,99913,5.91,6.063,5.61,6.02,99913,0.0,1.0
2023-07-07,6.11,6.3,5.9,5.93,63380,6.11,6.3,5.9,5.93,63380,0.0,1.0
2023-07-10,6.15,6.24,6.0,6.08,66425,6.15,6.24,6.0,6.08,66425,0.0,1.0
2023-07-11,6.21,6.39,6.11,6.16,55671,6.21,6.39,6.11,6.16,55671,0.0,1.0
2023-07-12,6.07,6.4,6.04,6.22,75970,6.07,6.4,6.04,6.22,75970,0.0,1.0
2023-07-13,6.48,6.6499,6.104,6.12,86608,6.48,6.6499,6.104,6.12,86608,0.0,1.0
2023-07-14,6.44,6.6,6.2,6.44,101179,6.44,6.6,6.2,6.44,101179,0.0,1.0
2023-07-17,6.97,6.99,6.49,6.59,155521,6.97,6.99,6.49,6.59,155521,0.0,1.0
2023-07-18,6.8,7.12,6.61,7.1,100772,6.8,7.12,6.61,7.1,100772,0.0,1.0
2023-07-19,6.68,6.81,6.4,6.81,103040,6.68,6.81,6.4,6.81,103040,0.0,1.0
2023-07-20,6.17,6.69,6.03,6.67,191384,6.17,6.69,6.03,6.67,191384,0.0,1.0
2023-07-21,6.4,6.46,6.169,6.19,72104,6.4,6.46,6.169,6.19,72104,0.0,1.0
2023-07-24,6.48,6.6,6.32,6.39,92413,6.48,6.6,6.32,6.39,92413,0.0,1.0
2023-07-25,5.99,6.51,5.81,6.2,425211,5.99,6.51,5.81,6.2,425211,0.0,1.0
2023-07-26,6.01,6.0411,5.62,5.95,285542,6.01,6.0411,5.62,5.95,285542,0.0,1.0
2023-07-27,5.81,6.215,5.73,6.07,375784,5.81,6.215,5.73,6.07,375784,0.0,1.0
2023-07-28,5.98,6.055,5.75,5.78,430353,5.98,6.055,5.75,5.78,430353,0.0,1.0
2023-07-31,5.96,6.08,5.946,5.96,210159,5.96,6.08,5.946,5.96,210159,0.0,1.0
2023-08-01,5.98,6.01,5.88,5.98,108174,5.98,6.01,5.88,5.98,108174,0.0,1.0
2023-08-02,5.74,5.93,5.65,5.93,52863,5.74,5.93,5.65,5.93,52863,0.0,1.0
2023-08-03,5.55,5.9256,5.5023,5.68,32666,5.55,5.9256,5.5023,5.68,32666,0.0,1.0
2023-08-04,5.63,5.68,5.35,5.55,63366,5.63,5.68,5.35,5.55,63366,0.0,1.0
2023-08-07,5.52,5.68,5.49,5.65,161944,5.52,5.68,5.49,5.65,161944,0.0,1.0
2023-08-08,5.44,5.55,5.4,5.53,29664,5.44,5.55,5.4,5.53,29664,0.0,1.0
2023-08-09,5.33,5.41,5.3,5.4,36886,5.33,5.41,5.3,5.4,36886,0.0,1.0
2023-08-10,5.39,5.4507,5.23,5.43,20090,5.39,5.4507,5.23,5.43,20090,0.0,1.0
2023-08-11,5.33,5.4209,5.18,5.4209,145700,5.33,5.4209,5.18,5.4209,145700,0.0,1.0
2023-08-14,5.23,5.33,5.21,5.26,124916,5.23,5.33,5.21,5.26,124916,0.0,1.0
2023-08-15,5.04,5.22,4.91,5.22,187522,5.04,5.22,4.91,5.22,187522,0.0,1.0
2023-08-16,5.2,5.375,4.9,5.03,253295,5.2,5.375,4.9,5.03,253295,0.0,1.0
2023-08-17,5.03,5.29,4.94,5.21,451132,5.03,5.29,4.94,5.21,451132,0.0,1.0
2023-08-18,5.29,5.4,4.807,5.06,677997,5.29,5.4,4.807,5.06,677997,0.0,1.0
2023-08-21,4.77,5.3,4.37,5.05,971399,4.77,5.3,4.37,5.05,971399,0.0,1.0
2023-08-22,4.9,5.04,4.77,4.8,153638,4.9,5.04,4.77,4.8,153638,0.0,1.0
2023-08-23,4.75,4.895,4.7,4.83,198875,4.75,4.895,4.7,4.83,198875,0.0,1.0
2023-08-24,4.77,4.89,4.73,4.75,153588,4.77,4.89,4.73,4.75,153588,0.0,1.0
2023-08-25,4.85,4.87,4.74,4.77,554599,4.85,4.87,4.74,4.77,554599,0.0,1.0
2023-08-28,5.1,5.12,4.89,4.89,87415,5.1,5.12,4.89,4.89,87415,0.0,1.0
2023-08-29,5.38,5.52,5.12,5.17,102293,5.38,5.52,5.12,5.17,102293,0.0,1.0
2023-08-30,5.4,5.51,5.22,5.34,112212,5.4,5.51,5.22,5.34,112212,0.0,1.0
2023-08-31,5.49,5.595,5.39,5.41,91572,5.49,5.595,5.39,5.41,91572,0.0,1.0
2023-09-01,5.68,5.82,5.55,5.55,76881,5.68,5.82,5.55,5.55,76881,0.0,1.0
2023-09-05,5.75,5.985,5.6001,5.61,108123,5.75,5.985,5.6001,5.61,108123,0.0,1.0
2023-09-06,5.95,6.01,5.74,5.74,123737,5.95,6.01,5.74,5.74,123737,0.0,1.0
2023-09-07,5.99,6.06,5.87,5.87,97193,5.99,6.06,5.87,5.87,97193,0.0,1.0
2023-09-08,5.97,6.07,5.94,6.0,86196,5.97,6.07,5.94,6.0,86196,0.0,1.0
2023-09-11,6.11,6.21,6.0,6.14,110436,6.11,6.21,6.0,6.14,110436,0.0,1.0
2023-09-12,6.0,6.17,5.995,6.17,57258,6.0,6.17,5.995,6.17,57258,0.0,1.0
2023-09-13,6.0,6.08,5.95,6.05,231693,6.0,6.08,5.95,6.05,231693,0.0,1.0
2023-09-14,6.37,6.41,5.97,6.06,116546,6.37,6.41,5.97,6.06,116546,0.0,1.0
2023-09-15,6.3,6.37,6.225,6.37,52218,6.3,6.37,6.225,6.37,52218,0.0,1.0
2023-09-18,6.28,6.32,6.195,6.26,45751,6.28,6.32,6.195,6.26,45751,0.0,1.0
2023-09-19,6.21,6.3,6.06,6.3,205222,6.21,6.3,6.06,6.3,205222,0.0,1.0
2023-09-20,6.3,6.45,6.245,6.25,95927,6.3,6.45,6.245,6.25,95927,0.0,1.0
2023-09-21,6.3,6.315,6.115,6.3,313832,6.3,6.315,6.115,6.3,313832,0.0,1.0
2023-09-22,6.41,6.56,6.29,6.3,65928,6.41,6.56,6.29,6.3,65928,0.0,1.0
2023-09-25,6.44,6.54,6.35,6.39,45198,6.44,6.54,6.35,6.39,45198,0.0,1.0
2023-09-26,6.31,6.55,6.22,6.39,182004,6.31,6.55,6.22,6.39,182004,0.0,1.0
2023-09-27,6.39,6.55,6.39,6.435,147824,6.39,6.55,6.39,6.435,147824,0.0,1.0
2023-09-28,6.3,6.42,6.26,6.36,180863,6.3,6.42,6.26,6.36,180863,0.0,1.0
2023-09-29,6.5,6.66,6.3,6.3,123099,6.5,6.66,6.3,6.3,123099,0.0,1.0
2023-10-02,6.3,6.47,6.3,6.4,30543,6.3,6.47,6.3,6.4,30543,0.0,1.0
2023-10-03,6.3,6.47,6.2,6.3,92686,6.3,6.47,6.2,6.3,92686,0.0,1.0
2023-10-04,6.31,6.39,6.23,6.37,50937,6.31,6.39,6.23,6.37,50937,0.0,1.0
2023-10-05,6.2,6.33,5.86,6.3,621393,6.2,6.33,5.86,6.3,621393,0.0,1.0
2023-10-06,5.9,6.26,5.87,6.12,39791,5.9,6.26,5.87,6.12,39791,0.0,1.0
2023-10-09,5.97,6.08,5.77,5.77,70318,5.97,6.08,5.77,5.77,70318,0.0,1.0
2023-10-10,6.21,6.345,5.97,5.97,48467,6.21,6.345,5.97,5.97,48467,0.0,1.0
2023-10-11,5.6,6.31,5.575,6.21,87384,5.6,6.31,5.575,6.21,87384,0.0,1.0
2023-10-12,5.16,5.6,5.1,5.52,126798,5.16,5.6,5.1,5.52,126798,0.0,1.0
2023-10-13,5.56,5.67,5.06,5.15,98979,5.56,5.67,5.06,5.15,98979,0.0,1.0
2023-10-16,5.54,5.63,5.4506,5.5843,48031,5.54,5.63,5.4506,5.5843,48031,0.0,1.0
2023-10-17,5.36,5.53,5.36,5.5,20950,5.36,5.53,5.36,5.5,20950,0.0,1.0
2023-10-18,5.09,5.3,5.0086,5.3,30880,5.09,5.3,5.0086,5.3,30880,0.0,1.0
2023-10-19,4.89,5.06,4.88,5.05,61889,4.89,5.06,4.88,5.05,61889,0.0,1.0
2023-10-20,4.57,4.94,4.55,4.94,74148,4.57,4.94,4.55,4.94,74148,0.0,1.0
2023-10-23,4.64,4.74,4.46,4.5,57002,4.64,4.74,4.46,4.5,57002,0.0,1.0
2023-10-24,4.76,4.79,4.59,4.59,42533,4.76,4.79,4.59,4.59,42533,0.0,1.0
2023-10-25,4.63,4.74,4.595,4.7,22694,4.63,4.74,4.595,4.7,22694,0.0,1.0
2023-10-26,4.55,4.64,4.37,4.58,93343,4.55,4.64,4.37,4.58,93343,0.0,1.0
2023-10-27,4.51,4.59,4.36,4.56,33726,4.51,4.59,4.36,4.56,33726,0.0,1.0
2023-10-30,4.44,4.56,4.27,4.46,59583,4.44,4.56,4.27,4.46,59583,0.0,1.0
2023-10-31,4.6,4.75,4.405,4.41,70745,4.6,4.75,4.405,4.41,70745,0.0,1.0
2023-11-01,4.84,4.88,4.51,4.51,11467,4.84,4.88,4.51,4.51,11467,0.0,1.0
2023-11-02,4.86,4.93,4.75,4.93,37010,4.86,4.93,4.75,4.93,37010,0.0,1.0
2023-11-03,5.08,5.1499,4.88,4.89,34906,5.08,5.1499,4.88,4.89,34906,0.0,1.0
2023-11-06,5.17,5.17,4.9,5.03,15007,5.17,5.17,4.9,5.03,15007,0.0,1.0
2023-11-07,5.5,5.5,5.03,5.24,82003,5.5,5.5,5.03,5.24,82003,0.0,1.0
2023-11-08,5.5,5.5,5.01,5.5,29632,5.5,5.5,5.01,5.5,29632,0.0,1.0
2023-11-09,5.36,5.5,5.25,5.5,414703,5.36,5.5,5.25,5.5,414703,0.0,1.0
2023-11-10,5.23,5.45,5.06,5.36,53841,5.23,5.45,5.06,5.36,53841,0.0,1.0
2023-11-13,5.5,5.5,5.11,5.11,16902,5.5,5.5,5.11,5.11,16902,0.0,1.0
2023-11-14,5.49,5.55,5.33,5.52,55760,5.49,5.55,5.33,5.52,55760,0.0,1.0
2023-11-15,5.5,5.5457,5.36,5.44,25640,5.5,5.5457,5.36,5.44,25640,0.0,1.0
2023-11-16,5.49,5.62,5.4,5.55,30224,5.49,5.62,5.4,5.55,30224,0.0,1.0
2023-11-17,5.21,5.8,5.05,5.8,211406,5.21,5.8,5.05,5.8,211406,0.0,1.0
2023-11-20,5.17,5.27,5.05,5.05,51156,5.17,5.27,5.05,5.05,51156,0.0,1.0
2023-11-21,5.32,5.35,5.08,5.08,29553,5.32,5.35,5.08,5.08,29553,0.0,1.0
2023-11-22,5.3,5.32,5.06,5.3,34897,5.3,5.32,5.06,5.3,34897,0.0,1.0
2023-11-24,5.13,5.23,5.05,5.23,23626,5.13,5.23,5.05,5.23,23626,0.0,1.0
2023-11-27,5.14,5.3099,5.105,5.23,95907,5.14,5.3099,5.105,5.23,95907,0.0,1.0
2023-11-28,5.15,5.2199,5.06,5.2199,30518,5.15,5.2199,5.06,5.2199,30518,0.0,1.0
2023-11-29,5.14,5.195,4.96,5.07,113556,5.14,5.195,4.96,5.07,113556,0.0,1.0
2023-11-30,5.15,5.22,5.0,5.22,23804,5.15,5.22,5.0,5.22,23804,0.0,1.0
2023-12-01,5.18,5.2,5.03,5.15,101707,5.18,5.2,5.03,5.15,101707,0.0,1.0
2023-12-04,5.09,5.19,4.88,5.03,62629,5.09,5.19,4.88,5.03,62629,0.0,1.0
2023-12-05,5.04,5.1,4.9,5.0,146382,5.04,5.1,4.9,5.0,146382,0.0,1.0
2023-12-06,5.12,5.28,5.03,5.05,45507,5.12,5.28,5.03,5.05,45507,0.0,1.0
2023-12-07,5.06,5.08,4.97,5.01,21156,5.06,5.08,4.97,5.01,21156,0.0,1.0
2023-12-08,5.08,5.1,4.9133,4.9133,15894,5.08,5.1,4.9133,4.9133,15894,0.0,1.0
2023-12-11,5.02,5.08,4.94,5.08,12415,5.02,5.08,4.94,5.08,12415,0.0,1.0
2023-12-12,5.05,5.08,4.9,5.03,62612,5.05,5.08,4.9,5.03,62612,0.0,1.0
2023-12-13,5.37,5.38,4.94,5.1,55148,5.37,5.38,4.94,5.1,55148,0.0,1.0
2023-12-14,5.02,5.37,4.97,5.37,23493,5.02,5.37,4.97,5.37,23493,0.0,1.0
2023-12-15,5.03,5.1,4.98,4.98,75793,5.03,5.1,4.98,4.98,75793,0.0,1.0
2023-12-18,4.99,5.01,4.89,5.0,36560,4.99,5.01,4.89,5.0,36560,0.0,1.0
2023-12-19,5.1,5.17,4.95,5.01,70219,5.1,5.17,4.95,5.01,70219,0.0,1.0
2023-12-20,5.13,5.18,5.0118,5.05,410473,5.13,5.18,5.0118,5.05,410473,0.0,1.0
2023-12-21,5.14,5.155,5.1,5.15,44717,5.14,5.155,5.1,5.15,44717,0.0,1.0
2023-12-22,5.36,5.39,5.02,5.02,23935,5.36,5.39,5.02,5.02,23935,0.0,1.0
2023-12-26,5.3,5.6,5.1101,5.4,75798,5.3,5.6,5.1101,5.4,75798,0.0,1.0
2023-12-27,5.37,5.57,5.21,5.21,60524,5.37,5.57,5.21,5.21,60524,0.0,1.0
2023-12-28,5.3,5.42,5.22,5.35,38251,5.3,5.42,5.22,5.35,38251,0.0,1.0
2023-12-29,5.26,5.36,5.18,5.35,16936,5.26,5.36,5.18,5.35,16936,0.0,1.0
2024-01-02,5.23,5.23,5.1598,5.18,18957,5.23,5.23,5.1598,5.18,18957,0.0,1.0
2024-01-03,5.08,5.21,5.0,5.21,74169,5.08,5.21,5.0,5.21,74169,0.0,1.0
2024-01-04,5.06,5.115,5.01,5.06,178988,5.06,5.115,5.01,5.06,178988,0.0,1.0
2024-01-05,5.05,5.07,5.0,5.0,64361,5.05,5.07,5.0,5.0,64361,0.0,1.0
2024-01-08,4.94,5.1,4.86,5.01,80523,4.94,5.1,4.86,5.01,80523,0.0,1.0
2024-01-09,4.89,5.03,4.86,4.94,31659,4.89,5.03,4.86,4.94,31659,0.0,1.0
2024-01-10,4.87,4.9,4.84,4.84,12300,4.87,4.9,4.84,4.84,12300,0.0,1.0
2024-01-11,4.95,5.02,4.64,4.82,104970,4.95,5.02,4.64,4.82,104970,0.0,1.0
2024-01-12,4.9,5.023,4.85,4.95,25055,4.9,5.023,4.85,4.95,25055,0.0,1.0
2024-01-16,4.83,4.955,4.79,4.9,37400,4.83,4.955,4.79,4.9,37400,0.0,1.0
2024-01-17,4.73,4.82,4.6812,4.75,14441,4.73,4.82,4.6812,4.75,14441,0.0,1.0
2024-01-18,4.69,4.73,4.6408,4.65,13521,4.69,4.73,4.6408,4.65,13521,0.0,1.0
2024-01-19,4.82,4.865,4.72,4.73,19526,4.82,4.865,4.72,4.73,19526,0.0,1.0
2024-01-22,4.84,4.86,4.765,4.86,19517,4.84,4.86,4.765,4.86,19517,0.0,1.0
2024-01-23,4.72,4.84,4.64,4.84,42685,4.72,4.84,4.64,4.84,42685,0.0,1.0
2024-01-24,4.72,4.825,4.72,4.72,4943,4.72,4.825,4.72,4.72,4943,0.0,1.0
2024-01-25,4.73,4.89,4.66,4.89,38029,4.73,4.89,4.66,4.89,38029,0.0,1.0
2024-01-26,4.6,4.72,4.53,4.71,19886,4.6,4.72,4.53,4.71,19886,0.0,1.0
2024-01-29,4.56,4.72,4.42,4.65,47225,4.56,4.72,4.42,4.65,47225,0.0,1.0
2024-01-30,4.49,4.63,4.3,4.61,70967,4.49,4.63,4.3,4.61,70967,0.0,1.0
2024-01-31,4.45,4.59,4.39,4.52,27593,4.45,4.59,4.39,4.52,27593,0.0,1.0
2024-02-01,4.49,4.67,4.38,4.39,49097,4.49,4.67,4.38,4.39,49097,0.0,1.0
2024-02-02,4.44,4.68,4.4,4.52,31212,4.44,4.68,4.4,4.52,31212,0.0,1.0
2024-02-05,4.3,4.56,4.14,4.35,124405,4.3,4.56,4.14,4.35,124405,0.0,1.0
2024-02-06,4.3,4.35,4.15,4.27,172050,4.3,4.35,4.15,4.27,172050,0.0,1.0
2024-02-07,4.3,4.37,4.26,4.37,131559,4.3,4.37,4.26,4.37,131559,0.0,1.0
2024-02-08,4.25,4.39,4.22,4.39,87246,4.25,4.39,4.22,4.39,87246,0.0,1.0
2024-02-09,4.25,4.33,4.21,4.21,23337,4.25,4.33,4.21,4.21,23337,0.0,1.0
2024-02-12,4.28,4.3,4.2,4.2,43568,4.28,4.3,4.2,4.2,43568,0.0,1.0
2024-02-13,4.26,4.3,4.22,4.28,6510,4.26,4.3,4.22,4.28,6510,0.0,1.0
2024-02-14,4.25,4.29,4.2,4.27,28031,4.25,4.29,4.2,4.27,28031,0.0,1.0
2024-02-15,4.36,4.51,4.21,4.24,439148,4.36,4.51,4.21,4.24,439148,0.0,1.0
2024-02-16,4.47,4.66,4.35,4.36,345439,4.47,4.66,4.35,4.36,345439,0.0,1.0
2024-02-20,4.46,4.58,4.4,4.45,385812,4.46,4.58,4.4,4.45,385812,0.0,1.0
2024-02-21,4.56,4.63,4.42,4.47,260488,4.56,4.63,4.42,4.47,260488,0.0,1.0
2024-02-22,4.62,4.735,4.54,4.54,61580,4.62,4.735,4.54,4.54,61580,0.0,1.0
2024-02-23,4.62,4.68,4.54,4.58,13696,4.62,4.68,4.54,4.58,13696,0.0,1.0
2024-02-26,4.62,4.745,4.52,4.68,62041,4.62,4.745,4.52,4.68,62041,0.0,1.0
2024-02-27,4.65,4.81,4.56,4.59,469294,4.65,4.81,4.56,4.59,469294,0.0,1.0
2024-02-28,4.79,4.91,4.59,4.59,85706,4.79,4.91,4.59,4.59,85706,0.0,1.0
2024-02-29,4.86,4.9,4.76,4.86,24454,4.86,4.9,4.76,4.86,24454,0.0,1.0
2024-03-01,4.91,4.91,4.77,4.81,99463,4.91,4.91,4.77,4.81,99463,0.0,1.0
2024-03-04,4.8,4.91,4.6,4.83,147888,4.8,4.91,4.6,4.83,147888,0.0,1.0
2024-03-05,4.74,4.82,4.5515,4.82,53675,4.74,4.82,4.5515,4.82,53675,0.0,1.0
2024-03-06,4.45,4.85,4.28,4.85,106315,4.45,4.85,4.28,4.85,106315,0.0,1.0
2024-03-07,3.97,4.265,3.91,4.02,209670,3.97,4.265,3.91,4.02,209670,0.0,1.0
2024-03-08,3.76,3.9993,3.6001,3.9,115653,3.76,3.9993,3.6001,3.9,115653,0.0,1.0
2024-03-11,3.8,3.8,3.685,3.78,247648,3.8,3.8,3.685,3.78,247648,0.0,1.0
2024-03-12,3.86,3.86,3.7,3.8,395798,3.86,3.86,3.7,3.8,395798,0.0,1.0
2024-03-13,3.86,3.86,3.77,3.83,94888,3.86,3.86,3.77,3.83,94888,0.0,1.0
2024-03-14,4.39,4.53,3.86,3.86,93762,4.39,4.53,3.86,3.86,93762,0.0,1.0
2024-03-15,4.2,4.4999,4.2,4.33,45853,4.2,4.4999,4.2,4.33,45853,0.0,1.0
2024-03-18,4.35,4.47,4.02,4.29,53377,4.35,4.47,4.02,4.29,53377,0.0,1.0
2024-03-19,4.21,4.29,4.13,4.29,10225,4.21,4.29,4.13,4.29,10225,0.0,1.0
2024-03-20,4.3,4.36,4.04,4.25,68596,4.3,4.36,4.04,4.25,68596,0.0,1.0
2024-03-21,4.33,4.35,4.19,4.28,39005,4.33,4.35,4.19,4.28,39005,0.0,1.0
2024-03-22,4.26,4.32,4.23,4.28,12475,4.26,4.32,4.23,4.28,12475,0.0,1.0
2024-03-25,4.14,4.225,4.12,4.225,32507,4.14,4.225,4.12,4.225,32507,0.0,1.0
2024-03-26,4.3,4.46,4.11,4.14,119741,4.3,4.46,4.11,4.14,119741,0.0,1.0
2024-03-27,4.27,4.35,4.25,4.3,42845,4.27,4.35,4.25,4.3,42845,0.0,1.0
2024-03-28,4.13,4.35,4.01,4.32,90951,4.13,4.35,4.01,4.32,90951,0.0,1.0
2024-04-01,4.34,4.4,4.2,4.2,46111,4.34,4.4,4.2,4.2,46111,0.0,1.0
2024-04-02,4.55,4.71,4.33,4.33,60197,4.55,4.71,4.33,4.33,60197,0.0,1.0
2024-04-03,4.4,4.62,4.34,4.45,130760,4.4,4.62,4.34,4.45,130760,0.0,1.0
2024-04-04,4.5,4.55,4.4,4.42,51763,4.5,4.55,4.4,4.42,51763,0.0,1.0
2024-04-05,4.51,4.56,4.445,4.51,97748,4.51,4.56,4.445,4.51,97748,0.0,1.0
2024-04-08,4.54,4.6,4.45,4.51,20123,4.54,4.6,4.45,4.51,20123,0.0,1.0
2024-04-09,4.6,4.88,4.54,4.6,941606,4.6,4.88,4.54,4.6,941606,0.0,1.0
2024-04-10,4.68,4.72,4.56,4.67,71907,4.68,4.72,4.56,4.67,71907,0.0,1.0
2024-04-11,4.68,4.82,4.67,4.67,25288,4.68,4.82,4.67,4.67,25288,0.0,1.0
2024-04-12,4.7,4.735,4.59,4.65,68392,4.7,4.735,4.59,4.65,68392,0.0,1.0
2024-04-15,4.05,4.7,4.0,4.67,135806,4.05,4.7,4.0,4.67,135806,0.0,1.0
2024-04-16,4.04,4.08,4.0,4.05,41617,4.04,4.08,4.0,4.05,41617,0.0,1.0
2024-04-17,4.05,4.31,4.0,4.11,225950,4.05,4.31,4.0,4.11,225950,0.0,1.0
2024-04-18,4.14,4.23,4.02,4.02,17769,4.14,4.23,4.02,4.02,17769,0.0,1.0
2024-04-19,4.04,4.19,4.0,4.08,120449,4.04,4.19,4.0,4.08,120449,0.0,1.0
2024-04-22,4.01,4.15,4.01,4.1,174747,4.01,4.15,4.01,4.1,174747,0.0,1.0
2024-04-23,3.91,4.0149,3.84,4.01,166712,3.91,4.0149,3.84,4.01,166712,0.0,1.0
2024-04-24,3.91,3.97,3.91,3.94,11757,3.91,3.97,3.91,3.94,11757,0.0,1.0
2024-04-25,3.88,3.96,3.83,3.89,82103,3.88,3.96,3.83,3.89,82103,0.0,1.0
2024-04-26,3.9,3.95,3.8074,3.85,68756,3.9,3.95,3.8074,3.85,68756,0.0,1.0
2024-04-29,3.95,4.04,3.89,3.89,26954,3.95,4.04,3.89,3.89,26954,0.0,1.0
2024-04-30,3.94,3.99,3.91,3.95,15698,3.94,3.99,3.91,3.95,15698,0.0,1.0
2024-05-01,3.86,3.94,3.83,3.91,41779,3.86,3.94,3.83,3.91,41779,0.0,1.0
2024-05-02,3.83,3.9,3.76,3.9,70817,3.83,3.9,3.76,3.9,70817,0.0,1.0
2024-05-03,3.87,3.9,3.83,3.83,30299,3.87,3.9,3.83,3.83,30299,0.0,1.0
2024-05-06,3.82,3.92,3.82,3.92,71099,3.82,3.92,3.82,3.92,71099,0.0,1.0
2024-05-07,3.82,3.84,3.8,3.81,97643,3.82,3.84,3.8,3.81,97643,0.0,1.0
2024-05-08,3.63,3.8101,3.62,3.8,168209,3.63,3.8101,3.62,3.8,168209,0.0,1.0
2024-05-09,3.45,3.6301,3.41,3.62,148827,3.45,3.6301,3.41,3.62,148827,0.0,1.0
2024-05-10,3.42,3.51,3.4,3.5,100216,3.42,3.51,3.4,3.5,100216,0.0,1.0
2024-05-13,3.52,3.56,3.4,3.42,124191,3.52,3.56,3.4,3.42,124191,0.0,1.0
2024-05-14,3.51,3.55,3.48,3.53,98109,3.51,3.55,3.48,3.53,98109,0.0,1.0
2024-05-15,3.45,3.5101,3.45,3.5,34985,3.45,3.5101,3.45,3.5,34985,0.0,1.0
2024-05-16,3.38,3.4699,3.34,3.4699,119982,3.38,3.4699,3.34,3.4699,119982,0.0,1.0
2024-05-17,3.39,3.4,3.34,3.36,56267,3.39,3.4,3.34,3.36,56267,0.0,1.0
2024-05-20,3.43,3.5,3.39,3.39,154432,3.43,3.5,3.39,3.39,154432,0.0,1.0
2024-05-21,3.46,3.55,3.39,3.41,123055,3.46,3.55,3.39,3.41,123055,0.0,1.0
2024-05-22,3.75,3.97,3.49,3.53,375364,3.75,3.97,3.49,3.53,375364,0.0,1.0
2024-05-23,3.95,4.04,3.8,3.9,234994,3.95,4.04,3.8,3.9,234994,0.0,1.0
2024-05-24,4.55,4.7077,3.98,4.1,334219,4.55,4.7077,3.98,4.1,334219,0.0,1.0
2024-05-28,4.24,4.64,4.23,4.64,121362,4.24,4.64,4.23,4.64,121362,0.0,1.0
2024-05-29,4.4,4.44,4.03,4.2,119861,4.4,4.44,4.03,4.2,119861,0.0,1.0
2024-05-30,4.39,4.4999,4.2901,4.4,63834,4.39,4.4999,4.2901,4.4,63834,0.0,1.0
2024-05-31,4.52,4.625,4.39,4.42,109411,4.52,4.625,4.39,4.42,109411,0.0,1.0
2024-06-03,4.5,4.69,4.4735,4.48,67321,4.5,4.69,4.4735,4.48,67321,0.0,1.0
2024-06-04,4.77,4.83,4.49,4.5,113845,4.77,4.83,4.49,4.5,113845,0.0,1.0
2024-06-05,4.94,5.09,4.76,4.81,132633,4.94,5.09,4.76,4.81,132633,0.0,1.0
2024-06-06,4.85,5.02,4.8217,4.89,611053,4.85,5.02,4.8217,4.89,611053,0.0,1.0
2024-06-07,4.86,5.01,4.7524,4.82,146655,4.86,5.01,4.7524,4.82,146655,0.0,1.0
2024-06-10,4.77,4.83,4.75,4.79,83002,4.77,4.83,4.75,4.79,83002,0.0,1.0
2024-06-11,4.9,4.98,4.76,4.77,41409,4.9,4.98,4.76,4.77,41409,0.0,1.0
2024-06-12,4.67,4.9009,4.66,4.9,123309,4.67,4.9009,4.66,4.9,123309,0.0,1.0
2024-06-13,4.76,4.875,4.62,4.62,111823,4.76,4.875,4.62,4.62,111823,0.0,1.0
2024-06-14,4.89,5.01,4.77,4.77,123429,4.89,5.01,4.77,4.77,123429,0.0,1.0
2024-06-17,4.87,5.09,4.87,4.87,119718,4.87,5.09,4.87,4.87,119718,0.0,1.0
2024-06-18,4.94,5.07,4.86,4.86,178146,4.94,5.07,4.86,4.86,178146,0.0,1.0
2024-06-20,4.82,4.95,4.82,4.95,114930,4.82,4.95,4.82,4.95,114930,0.0,1.0
2024-06-21,4.95,4.95,4.83,4.83,164555,4.95,4.95,4.83,4.83,164555,0.0,1.0
2024-06-24,5.1,5.2282,4.88,4.88,100533,5.1,5.2282,4.88,4.88,100533,0.0,1.0
2024-06-25,4.96,5.22,4.95,5.04,141250,4.96,5.22,4.95,5.04,141250,0.0,1.0
2024-06-26,5.0,5.04,4.95,5.02,132859,5.0,5.04,4.95,5.02,132859,0.0,1.0
2024-06-27,5.02,5.14,4.98,4.98,172998,5.02,5.14,4.98,4.98,172998,0.0,1.0
2024-06-28,5.2,5.2,5.0,5.02,64538,5.2,5.2,5.0,5.02,64538,0.0,1.0
2024-07-01,5.21,5.21,5.13,5.2,55319,5.21,5.21,5.13,5.2,55319,0.0,1.0
2024-07-02,5.36,5.43,5.15,5.25,87958,5.36,5.43,5.15,5.25,87958,0.0,1.0
2024-07-03,5.28,5.41,5.25,5.3599,53514,5.28,5.41,5.25,5.3599,53514,0.0,1.0
2024-07-05,5.4,5.43,5.23,5.23,49029,5.4,5.43,5.23,5.23,49029,0.0,1.0
2024-07-08,5.58,5.74,5.34,5.4,139121,5.58,5.74,5.34,5.4,139121,0.0,1.0
2024-07-09,5.47,5.7301,5.45,5.64,41315,5.47,5.7301,5.45,5.64,41315,0.0,1.0
2024-07-10,5.41,5.55,5.39,5.45,83770,5.41,5.55,5.39,5.45,83770,0.0,1.0
2024-07-11,5.47,5.62,5.4101,5.51,56758,5.47,5.62,5.4101,5.51,56758,0.0,1.0
2024-07-12,5.52,5.57,5.4699,5.47,59268,5.52,5.57,5.4699,5.47,59268,0.0,1.0
2024-07-15,5.53,5.58,5.41,5.49,35794,5.53,5.58,5.41,5.49,35794,0.0,1.0
2024-07-16,5.66,5.9309,5.4994,5.55,98175,5.66,5.9309,5.4994,5.55,98175,0.0,1.0
2024-07-17,5.61,5.79,5.6,5.6,42548,5.61,5.79,5.6,5.6,42548,0.0,1.0
2024-07-18,5.77,5.87,5.63,5.63,51777,5.77,5.87,5.63,5.63,51777,0.0,1.0
2024-07-19,5.96,6.0499,5.77,5.77,81030,5.96,6.0499,5.77,5.77,81030,0.0,1.0
2024-07-22,6.0,6.05,5.8,6.02,72951,6.0,6.05,5.8,6.02,72951,0.0,1.0
2024-07-23,5.99,6.07,5.97,6.02,40766,5.99,6.07,5.97,6.02,40766,0.0,1.0
2024-07-24,6.05,6.09,5.98,5.98,105042,6.05,6.09,5.98,5.98,105042,0.0,1.0
2024-07-25,6.19,6.22,6.03,6.05,40048,6.19,6.22,6.03,6.05,40048,0.0,1.0
2024-07-26,6.18,6.335,6.12,6.2,99384,6.18,6.335,6.12,6.2,99384,0.0,1.0
2024-07-29,6.06,6.25,5.96,6.17,80300,6.06,6.25,5.96,6.17,80300,0.0,1.0
2024-07-30,6.17,6.17,6.01,6.07,84790,6.17,6.17,6.01,6.07,84790,0.0,1.0
2024-07-31,6.11,6.22,6.11,6.21,14562,6.11,6.22,6.11,6.21,14562,0.0,1.0
2024-08-01,6.15,6.22,6.1155,6.16,60228,6.15,6.22,6.1155,6.16,60228,0.0,1.0
2024-08-02,6.03,6.08,5.97,6.08,67213,6.03,6.08,5.97,6.08,67213,0.0,1.0
2024-08-05,5.96,5.99,5.72,5.76,82778,5.96,5.99,5.72,5.76,82778,0.0,1.0
2024-08-06,5.95,6.05,5.93,5.96,65825,5.95,6.05,5.93,5.96,65825,0.0,1.0
2024-08-07,6.1,6.1488,6.0,6.02,27338,6.1,6.1488,6.0,6.02,27338,0.0,1.0
2024-08-08,6.12,6.17,5.99,6.13,96060,6.12,6.17,5.99,6.13,96060,0.0,1.0
2024-08-09,6.23,6.27,6.1,6.11,34681,6.23,6.27,6.1,6.11,34681,0.0,1.0
2024-08-12,6.27,6.34,6.1893,6.28,32893,6.27,6.34,6.1893,6.28,32893,0.0,1.0
2024-08-13,6.67,6.71,6.3,6.3,56264,6.67,6.71,6.3,6.3,56264,0.0,1.0
2024-08-14,6.68,7.045,6.65,6.75,37039,6.68,7.045,6.65,6.75,37039,0.0,1.0
2024-08-15,6.75,6.85,6.64,6.79,127507,6.75,6.85,6.64,6.79,127507,0.0,1.0
2024-08-16,7.22,8.04,6.8001,8.0,466593,7.22,8.04,6.8001,8.0,466593,0.0,1.0
2024-08-19,7.26,7.4299,7.04,7.04,191901,7.26,7.4299,7.04,7.04,191901,0.0,1.0
2024-08-20,7.24,7.36,7.23,7.36,52547,7.24,7.36,7.23,7.36,52547,0.0,1.0
2024-08-21,7.19,7.3,7.1501,7.3,63794,7.19,7.3,7.1501,7.3,63794,0.0,1.0
2024-08-22,7.06,7.19,7.06,7.19,73355,7.06,7.19,7.06,7.19,73355,0.0,1.0
2024-08-23,7.08,7.15,7.03,7.04,68335,7.08,7.15,7.03,7.04,68335,0.0,1.0
2024-08-26,7.06,7.15,6.92,6.92,38795,7.06,7.15,6.92,6.92,38795,0.0,1.0
2024-08-27,7.05,7.22,6.89,7.09,224285,7.05,7.22,6.89,7.09,224285,0.0,1.0
2024-08-28,7.07,7.135,6.99,7.09,31624,7.07,7.135,6.99,7.09,31624,0.0,1.0
2024-08-29,6.78,7.14,6.76,7.14,36532,6.78,7.14,6.76,7.14,36532,0.0,1.0
2024-08-30,6.67,6.78,6.5,6.78,86482,6.67,6.78,6.5,6.78,86482,0.0,1.0
2024-09-03,6.65,6.75,6.485,6.67,63959,6.65,6.75,6.485,6.67,63959,0.0,1.0
2024-09-04,6.8,7.01,6.54,6.59,106921,6.8,7.01,6.54,6.59,106921,0.0,1.0
2024-09-05,6.79,6.88,6.73,6.73,76335,6.79,6.88,6.73,6.73,76335,0.0,1.0
2024-09-06,6.88,6.94,6.72,6.72,134250,6.88,6.94,6.72,6.72,134250,0.0,1.0
2024-09-09,6.8,7.12,6.76,6.88,79032,6.8,7.12,6.76,6.88,79032,0.0,1.0
2024-09-10,6.8,6.84,6.75,6.75,80241,6.8,6.84,6.75,6.75,80241,0.0,1.0
2024-09-11,6.83,6.96,6.785,6.84,99689,6.83,6.96,6.785,6.84,99689,0.0,1.0
2024-09-12,6.83,6.85,6.765,6.82,48405,6.83,6.85,6.765,6.82,48405,0.0,1.0
2024-09-13,6.91,6.99,6.82,6.84,69893,6.91,6.99,6.82,6.84,69893,0.0,1.0
2024-09-16,6.37,6.89,6.37,6.89,68705,6.37,6.89,6.37,6.89,68705,0.0,1.0
2024-09-17,6.8,6.92,6.37,6.42,50037,6.8,6.92,6.37,6.42,50037,0.0,1.0
2024-09-18,6.61,6.855,6.59,6.82,37092,6.61,6.855,6.59,6.82,37092,0.0,1.0
2024-09-19,6.63,6.69,6.59,6.68,34676,6.63,6.69,6.59,6.68,34676,0.0,1.0
2024-09-20,6.59,6.67,5.56,6.67,313360,6.59,6.67,5.56,6.67,313360,0.0,1.0
2024-09-23,6.88,7.01,6.44,6.54,73753,6.88,7.01,6.44,6.54,73753,0.0,1.0
2024-09-24,6.87,6.94,6.69,6.85,81417,6.87,6.94,6.69,6.85,81417,0.0,1.0
2024-09-25,7.07,7.12,6.79,6.79,63212,7.07,7.12,6.79,6.79,63212,0.0,1.0
2024-09-26,6.93,7.21,6.85,7.07,51205,6.93,7.21,6.85,7.07,51205,0.0,1.0
2024-09-27,7.02,7.04,6.92,6.92,11474,7.02,7.04,6.92,6.92,11474,0.0,1.0
2024-09-30,6.79,7.05,6.74,7.05,69297,6.79,7.05,6.74,7.05,69297,0.0,1.0
2024-10-01,6.83,6.86,6.74,6.74,17228,6.83,6.86,6.74,6.74,17228,0.0,1.0
2024-10-02,6.89,6.94,6.64,6.64,30321,6.89,6.94,6.64,6.64,30321,0.0,1.0
2024-10-03,6.96,7.05,6.89,6.89,16142,6.96,7.05,6.89,6.89,16142,0.0,1.0
2024-10-04,7.04,7.19,7.0,7.01,25725,7.04,7.19,7.0,7.01,25725,0.0,1.0
2024-10-07,7.06,7.1299,6.9,6.96,34187,7.06,7.1299,6.9,6.96,34187,0.0,1.0
2024-10-08,7.12,7.23,7.05,7.05,30306,7.12,7.23,7.05,7.05,30306,0.0,1.0
2024-10-09,7.17,7.4,7.04,7.115,75608,7.17,7.4,7.04,7.115,75608,0.0,1.0
2024-10-10,7.31,7.425,7.19,7.1938,37411,7.31,7.425,7.19,7.1938,37411,0.0,1.0
2024-10-11,7.02,7.395,6.88,7.38,82986,7.02,7.395,6.88,7.38,82986,0.0,1.0
2024-10-14,7.24,7.4,6.99,7.1,73608,7.24,7.4,6.99,7.1,73608,0.0,1.0
2024-10-15,7.16,7.345,7.0,7.16,140945,7.16,7.345,7.0,7.16,140945,0.0,1.0
2024-10-16,7.42,7.56,7.24,7.25,21636,7.42,7.56,7.24,7.25,21636,0.0,1.0
2024-10-17,7.47,7.6,7.385,7.5,44015,7.47,7.6,7.385,7.5,44015,0.0,1.0
2024-10-18,7.24,7.5724,7.21,7.55,19727,7.24,7.5724,7.21,7.55,19727,0.0,1.0
2024-10-21,6.94,7.315,6.93,7.28,57188,6.94,7.315,6.93,7.28,57188,0.0,1.0
2024-10-22,6.96,7.065,6.96,6.9831,24537,6.96,7.065,6.96,6.9831,24537,0.0,1.0
2024-10-23,6.97,7.0388,6.91,6.96,29623,6.97,7.0388,6.91,6.96,29623,0.0,1.0
2024-10-24,6.91,7.035,6.9,6.96,50810,6.91,7.035,6.9,6.96,50810,0.0,1.0
2024-10-25,6.93,7.0,6.85,6.855,38740,6.93,7.0,6.85,6.855,38740,0.0,1.0
2024-10-28,6.9,6.97,6.84,6.965,53466,6.9,6.97,6.84,6.965,53466,0.0,1.0
2024-10-29,6.58,6.985,6.5,6.89,95605,6.58,6.985,6.5,6.89,95605,0.0,1.0
2024-10-30,6.8,6.86,6.475,6.48,55899,6.8,6.86,6.475,6.48,55899,0.0,1.0
2024-10-31,6.58,6.84,6.58,6.79,33617,6.58,6.84,6.58,6.79,33617,0.0,1.0
2024-11-01,6.65,6.7334,6.58,6.63,32927,6.65,6.7334,6.58,6.63,32927,0.0,1.0
2024-11-04,6.55,6.84,6.42,6.69,91970,6.55,6.84,6.42,6.69,91970,0.0,1.0
2024-11-05,6.73,6.85,6.51,6.51,37080,6.73,6.85,6.51,6.51,37080,0.0,1.0
2024-11-06,6.91,6.91,6.705,6.74,29481,6.91,6.91,6.705,6.74,29481,0.0,1.0
2024-11-07,6.9,7.14,6.85,6.97,59514,6.9,7.14,6.85,6.97,59514,0.0,1.0
2024-11-08,6.9,7.0931,6.81,6.92,46150,6.9,7.0931,6.81,6.92,46150,0.0,1.0
2024-11-11,6.94,7.04,6.85,6.88,42618,6.94,7.04,6.85,6.88,42618,0.0,1.0
2024-11-12,7.14,7.275,6.96,6.96,40203,7.14,7.275,6.96,6.96,40203,0.0,1.0
2024-11-13,6.9,7.2475,6.86,7.21,65414,6.9,7.2475,6.86,7.21,65414,0.0,1.0
2024-11-14,6.96,7.5,6.51,7.01,97471,6.96,7.5,6.51,7.01,97471,0.0,1.0
2024-11-15,6.17,7.025,6.07,7.0,90833,6.17,7.025,6.07,7.0,90833,0.0,1.0
2024-11-18,6.44,6.47,6.17,6.26,96691,6.44,6.47,6.17,6.26,96691,0.0,1.0
2024-11-19,6.66,6.73,6.38,6.43,58114,6.66,6.73,6.38,6.43,58114,0.0,1.0
2024-11-20,6.94,6.95,6.6,6.6,35375,6.94,6.95,6.6,6.6,35375,0.0,1.0
2024-11-21,6.83,7.01,6.73,6.98,97661,6.83,7.01,6.73,6.98,97661,0.0,1.0
2024-11-22,6.73,6.89,6.7,6.83,137231,6.73,6.89,6.7,6.83,137231,0.0,1.0
2024-11-25,6.8,6.915,6.74,6.74,43136,6.8,6.915,6.74,6.74,43136,0.0,1.0
2024-11-26,6.82,6.9,6.66,6.7,114043,6.82,6.9,6.66,6.7,114043,0.0,1.0
2024-11-27,6.83,6.93,6.785,6.8,172746,6.83,6.93,6.785,6.8,172746,0.0,1.0
2024-11-29,6.77,6.99,6.76,6.93,57399,6.77,6.99,6.76,6.93,57399,0.0,1.0
2024-12-02,6.66,6.92,6.61,6.69,77113,6.66,6.92,6.61,6.69,77113,0.0,1.0
2024-12-03,6.68,6.78,6.59,6.645,77877,6.68,6.78,6.59,6.645,77877,0.0,1.0
2024-12-04,6.69,6.79,6.63,6.79,53962,6.69,6.79,6.63,6.79,53962,0.0,1.0
2024-12-05,7.02,7.04,6.72,6.72,54826,7.02,7.04,6.72,6.72,54826,0.0,1.0
2024-12-06,6.94,7.2,6.9,7.15,57800,6.94,7.2,6.9,7.15,57800,0.0,1.0
2024-12-09,6.85,7.0401,6.84,6.88,42679,6.85,7.0401,6.84,6.88,42679,0.0,1.0
2024-12-10,6.72,6.93,6.72,6.85,69093,6.72,6.93,6.72,6.85,69093,0.0,1.0
2024-12-11,6.54,6.745,6.4901,6.72,33705,6.54,6.745,6.4901,6.72,33705,0.0,1.0
2024-12-12,6.28,6.5298,6.21,6.5,21546,6.28,6.5298,6.21,6.5,21546,0.0,1.0
2024-12-13,6.46,6.47,6.32,6.32,24315,6.46,6.47,6.32,6.32,24315,0.0,1.0
2024-12-16,6.29,6.46,6.19,6.46,29337,6.29,6.46,6.19,6.46,29337,0.0,1.0
2024-12-17,6.16,6.38,6.02,6.33,51850,6.16,6.38,6.02,6.33,51850,0.0,1.0
2024-12-18,5.89,6.17,5.74,6.17,86421,5.89,6.17,5.74,6.17,86421,0.0,1.0
2024-12-19,6.01,6.08,5.8,5.89,174443,6.01,6.08,5.8,5.89,174443,0.0,1.0
2024-12-20,6.19,6.31,6.0048,6.09,61612,6.19,6.31,6.0048,6.09,61612,0.0,1.0
2024-12-23,6.11,6.23,6.085,6.19,29463,6.11,6.23,6.085,6.19,29463,0.0,1.0
2024-12-24,6.13,6.17,6.11,6.11,3488,6.13,6.17,6.11,6.11,3488,0.0,1.0
2024-12-26,6.13,6.19,6.04,6.09,30977,6.13,6.19,6.04,6.09,30977,0.0,1.0
2024-12-27,6.08,6.17,6.02,6.16,43394,6.08,6.17,6.02,6.16,43394,0.0,1.0
2024-12-30,6.04,6.1504,5.96,6.06,76056,6.04,6.1504,5.96,6.06,76056,0.0,1.0
2024-12-31,6.07,6.15,5.96,6.04,41496,6.07,6.15,5.96,6.04,41496,0.0,1.0
2025-01-02,6.13,6.265,6.0,6.19,43421,6.13,6.265,6.0,6.19,43421,0.0,1.0
2025-01-03,6.32,6.45,6.1,6.1,57178,6.32,6.45,6.1,6.1,57178,0.0,1.0
2025-01-06,6.37,6.5,6.28,6.28,27479,6.37,6.5,6.28,6.28,27479,0.0,1.0
2025-01-07,6.29,6.47,6.25,6.46,26812,6.29,6.47,6.25,6.46,26812,0.0,1.0
2025-01-08,6.21,6.28,5.99,6.27,51054,6.21,6.28,5.99,6.27,51054,0.0,1.0
2025-01-10,5.87,6.14,5.86,6.14,66570,5.87,6.14,5.86,6.14,66570,0.0,1.0
2025-01-13,5.66,5.91,5.6,5.86,81148,5.66,5.91,5.6,5.86,81148,0.0,1.0
2025-01-14,5.94,5.94,5.66,5.66,74674,5.94,5.94,5.66,5.66,74674,0.0,1.0
2025-01-15,6.08,6.12,5.9,5.95,62399,6.08,6.12,5.9,5.95,62399,0.0,1.0
2025-01-16,6.32,6.32,6.04,6.06,49938,6.32,6.32,6.04,6.06,49938,0.0,1.0
2025-01-17,6.38,6.5,6.33,6.34,64174,6.38,6.5,6.33,6.34,64174,0.0,1.0
2025-01-21,6.56,6.69,6.39,6.39,83515,6.56,6.69,6.39,6.39,83515,0.0,1.0
2025-01-22,6.47,6.61,6.39,6.53,303972,6.47,6.61,6.39,6.53,303972,0.0,1.0
2025-01-23,6.63,6.63,6.34,6.38,148986,6.63,6.63,6.34,6.38,148986,0.0,1.0
2025-01-24,6.78,6.78,6.54,6.66,58612,6.78,6.78,6.54,6.66,58612,0.0,1.0
2025-01-27,7.0,7.0,6.69,6.69,85236,7.0,7.0,6.69,6.69,85236,0.0,1.0
2025-01-28,6.86,6.97,6.78,6.91,69529,6.86,6.97,6.78,6.91,69529,0.0,1.0
2025-01-29,6.77,6.93,6.74,6.86,87890,6.77,6.93,6.74,6.86,87890,0.0,1.0
2025-01-30,6.9,7.0,6.84,6.84,81024,6.9,7.0,6.84,6.84,81024,0.0,1.0
2025-01-31,6.96,6.96,6.71,6.87,48442,6.96,6.96,6.71,6.87,48442,0.0,1.0
2025-02-03,6.88,7.145,6.75,6.94,89367,6.88,7.145,6.75,6.94,89367,0.0,1.0
2025-02-04,7.07,7.3,6.87,6.87,72472,7.07,7.3,6.87,6.87,72472,0.0,1.0
2025-02-05,7.13,7.18,6.9609,7.05,211756,7.13,7.18,6.9609,7.05,211756,0.0,1.0
2025-02-06,7.27,7.49,7.13,7.13,130039,7.27,7.49,7.13,7.13,130039,0.0,1.0
2025-02-07,7.64,8.0,7.13,7.2,324482,7.64,8.0,7.13,7.2,324482,0.0,1.0
2025-02-10,7.53,7.87,7.46,7.75,153740,7.53,7.87,7.46,7.75,153740,0.0,1.0
2025-02-11,7.5,7.53,7.4,7.45,123439,7.5,7.53,7.4,7.45,123439,0.0,1.0
2025-02-12,7.3,7.5,7.28,7.34,103041,7.3,7.5,7.28,7.34,103041,0.0,1.0
2025-02-13,7.32,7.485,7.25,7.3,184135,7.32,7.485,7.25,7.3,184135,0.0,1.0
2025-02-14,7.24,7.435,7.2205,7.37,139958,7.24,7.435,7.2205,7.37,139958,0.0,1.0
2025-02-18,7.09,7.255,7.04,7.18,112596,7.09,7.255,7.04,7.18,112596,0.0,1.0
2025-02-19,7.21,7.21,6.97,6.99,119094,7.21,7.21,6.97,6.99,119094,0.0,1.0
2025-02-20,7.38,7.47,7.19,7.19,133158,7.38,7.47,7.19,7.19,133158,0.0,1.0
2025-02-21,7.37,7.49,7.25,7.45,167195,7.37,7.49,7.25,7.45,167195,0.0,1.0
2025-02-24,7.42,7.5,7.32,7.47,171831,7.42,7.5,7.32,7.47,171831,0.0,1.0
2025-02-25,7.33,7.485,7.24,7.45,103073,7.33,7.485,7.24,7.45,103073,0.0,1.0
2025-02-26,7.39,7.44,7.3,7.31,65949,7.39,7.44,7.3,7.31,65949,0.0,1.0
2025-02-27,7.05,7.365,7.04,7.36,174275,7.05,7.365,7.04,7.36,174275,0.0,1.0
2025-02-28,7.16,7.195,6.99,6.99,280173,7.16,7.195,6.99,6.99,280173,0.0,1.0
2025-03-03,7.1,7.28,7.02,7.2,123897,7.1,7.28,7.02,7.2,123897,0.0,1.0
2025-03-04,7.03,7.08,6.83,7.01,77378,7.03,7.08,6.83,7.01,77378,0.0,1.0
2025-03-05,7.01,7.115,6.87,7.02,35596,7.01,7.115,6.87,7.02,35596,0.0,1.0
2025-03-06,6.96,7.12,6.86,7.03,55359,6.96,7.12,6.86,7.03,55359,0.0,1.0
2025-03-07,6.96,7.1,6.89,6.96,79442,6.96,7.1,6.89,6.96,79442,0.0,1.0
2025-03-10,6.77,7.08,6.77,6.96,122895,6.77,7.08,6.77,6.96,122895,0.0,1.0
2025-03-11,6.5,6.77,6.35,6.69,90148,6.5,6.77,6.35,6.69,90148,0.0,1.0
2025-03-12,6.59,6.69,6.49,6.54,96113,6.59,6.69,6.49,6.54,96113,0.0,1.0
2025-03-13,6.25,6.5,6.0,6.36,352936,6.25,6.5,6.0,6.36,352936,0.0,1.0
2025-03-14,6.44,6.52,6.37,6.37,116639,6.44,6.52,6.37,6.37,116639,0.0,1.0
2025-03-17,6.45,6.65,6.35,6.44,158429,6.45,6.65,6.35,6.44,158429,0.0,1.0
2025-03-18,6.36,6.54,6.285,6.44,110249,6.36,6.54,6.285,6.44,110249,0.0,1.0
2025-03-19,6.4,6.435,6.32,6.32,64820,6.4,6.435,6.32,6.32,64820,0.0,1.0
2025-03-20,6.23,6.4,6.2,6.39,64942,6.23,6.4,6.2,6.39,64942,0.0,1.0
2025-03-21,6.19,6.29,6.13,6.13,41700,6.19,6.29,6.13,6.13,41700,0.0,1.0
2025-03-24,6.17,6.38,6.07,6.22,74306,6.17,6.38,6.07,6.22,74306,0.0,1.0
2025-03-25,6.33,6.4,6.18,6.18,165878,6.33,6.4,6.18,6.18,165878,0.0,1.0
2025-03-26,6.19,6.43,6.19,6.33,115454,6.19,6.43,6.19,6.33,115454,0.0,1.0
2025-03-27,6.17,6.25,6.095,6.15,69093,6.17,6.25,6.095,6.15,69093,0.0,1.0
2025-03-28,6.09,6.25,6.08,6.1,102947,6.09,6.25,6.08,6.1,102947,0.0,1.0
2025-03-31,5.97,6.01,5.9,6.0,54450,5.97,6.01,5.9,6.0,54450,0.0,1.0
2025-04-01,5.99,6.07,5.9,5.96,85173,5.99,6.07,5.9,5.96,85173,0.0,1.0
2025-04-02,5.9,6.02,5.86,5.91,73172,5.9,6.02,5.86,5.91,73172,0.0,1.0
2025-04-03,5.68,5.79,5.65,5.71,66863,5.68,5.79,5.65,5.71,66863,0.0,1.0
2025-04-04,5.13,5.5495,5.09,5.51,99508,5.13,5.5495,5.09,5.51,99508,0.0,1.0
2025-04-07,5.04,5.22,4.86,4.98,192037,5.04,5.22,4.86,4.98,192037,0.0,1.0
2025-04-08,4.63,5.2,4.59,5.2,147824,4.63,5.2,4.59,5.2,147824,0.0,1.0
2025-04-09,4.88,5.03,4.42,4.6,238274,4.88,5.03,4.42,4.6,238274,0.0,1.0
2025-04-10,4.71,4.885,4.51,4.81,168251,4.71,4.885,4.51,4.81,168251,0.0,1.0
2025-04-11,4.87,4.915,4.62,4.71,137166,4.87,4.915,4.62,4.71,137166,0.0,1.0
2025-04-14,5.16,5.2,4.93,4.99,157171,5.16,5.2,4.93,4.99,157171,0.0,1.0
2025-04-15,5.15,5.31,5.13,5.19,93311,5.15,5.31,5.13,5.19,93311,0.0,1.0
2025-04-16,4.93,5.12,4.8107,5.06,79971,4.93,5.12,4.8107,5.06,79971,0.0,1.0
2025-04-17,5.02,5.13,4.95,5.05,91743,5.02,5.13,4.95,5.05,91743,0.0,1.0
2025-04-21,4.99,4.99,4.78,4.98,89014,4.99,4.99,4.78,4.98,89014,0.0,1.0
2025-04-22,5.01,5.1,4.905,5.06,91302,5.01,5.1,4.905,5.06,91302,0.0,1.0
2025-04-23,5.16,5.25,5.05,5.16,118195,5.16,5.25,5.05,5.16,118195,0.0,1.0
2025-04-24,5.31,5.33,5.08,5.2,99514,5.31,5.33,5.08,5.2,99514,0.0,1.0
2025-04-25,5.55,5.71,5.36,5.43,182020,5.55,5.71,5.36,5.43,182020,0.0,1.0
2025-04-28,5.47,5.75,5.35,5.58,180026,5.47,5.75,5.35,5.58,180026,0.0,1.0
2025-04-29,5.8,5.9688,5.42,5.44,245955,5.8,5.9688,5.42,5.44,245955,0.0,1.0
2025-04-30,5.92,5.96,5.67,5.78,85934,5.92,5.96,5.67,5.78,85934,0.0,1.0
2025-05-01,5.8,6.07,5.745,5.94,120945,5.8,6.07,5.745,5.94,120945,0.0,1.0
2025-05-02,5.82,5.91,5.75,5.91,105081,5.82,5.91,5.75,5.91,105081,0.0,1.0
2025-05-05,5.81,5.96,5.74,5.74,66030,5.81,5.96,5.74,5.74,66030,0.0,1.0
2025-05-06,5.99,6.13,5.74,5.81,114710,5.99,6.13,5.74,5.81,114710,0.0,1.0
2025-05-07,5.95,6.07,5.92,6.02,62755,5.95,6.07,5.92,6.02,62755,0.0,1.0
2025-05-08,6.21,6.29,6.04,6.04,155985,6.21,6.29,6.04,6.04,155985,0.0,1.0
2025-05-09,6.16,6.3,6.07,6.27,72736,6.16,6.3,6.07,6.27,72736,0.0,1.0
2025-05-12,6.3,6.4245,6.255,6.3,96638,6.3,6.4245,6.255,6.3,96638,0.0,1.0
2025-05-13,6.21,6.51,6.21,6.3,163853,6.21,6.51,6.21,6.3,163853,0.0,1.0
2025-05-14,6.65,6.68,5.355,5.82,500610,6.65,6.68,5.355,5.82,500610,0.0,1.0
2025-05-15,6.44,7.0864,6.33,6.65,397712,6.44,7.0864,6.33,6.65,397712,0.0,1.0
2025-05-16,6.1,6.5548,6.08,6.4,544754,6.1,6.5548,6.08,6.4,544754,0.0,1.0
2025-05-19,6.44,6.71,6.12,6.12,298001,6.44,6.71,6.12,6.12,298001,0.0,1.0
2025-05-20,6.42,6.68,6.3901,6.43,106865,6.42,6.68,6.3901,6.43,106865,0.0,1.0
2025-05-21,6.28,6.48,6.25,6.37,190211,6.28,6.48,6.25,6.37,190211,0.0,1.0
2025-05-22,6.37,6.52,6.26,6.26,84654,6.37,6.52,6.26,6.26,84654,0.0,1.0
2025-05-23,6.29,6.39,6.22,6.3,84274,6.29,6.39,6.22,6.3,84274,0.0,1.0
2025-05-27,5.83,6.31,5.795,6.31,2428042,5.83,6.31,5.795,6.31,2428042,0.0,1.0
2025-05-28,6.14,6.15,5.9,5.9,251690,6.14,6.15,5.9,5.9,251690,0.0,1.0
2025-05-29,6.07,6.3,6.05,6.19,118284,6.07,6.3,6.05,6.19,118284,0.0,1.0
2025-05-30,6.0,6.08,5.96,6.08,120363,6.0,6.08,5.96,6.08,120363,0.0,1.0
2025-06-02,5.86,6.02,5.8,6.0,134066,5.86,6.02,5.8,6.0,134066,0.0,1.0
2025-06-03,6.06,6.065,5.85,5.85,226065,6.06,6.065,5.85,5.85,226065,0.0,1.0
2025-06-04,5.99,6.1403,5.95,6.08,158561,5.99,6.1403,5.95,6.08,158561,0.0,1.0
2025-06-05,5.89,6.01,5.89,5.99,131870,5.89,6.01,5.89,5.99,131870,0.0,1.0
2025-06-06,5.86,6.02,5.75,5.95,139226,5.86,6.02,5.75,5.95,139226,0.0,1.0
2025-06-09,5.85,5.98,5.84,5.86,101870,5.85,5.98,5.84,5.86,101870,0.0,1.0
2025-06-10,5.88,6.02,5.85,5.86,223212,5.88,6.02,5.85,5.86,223212,0.0,1.0
2025-06-11,5.76,6.0,5.75,5.89,125866,5.76,6.0,5.75,5.89,125866,0.0,1.0
2025-06-12,5.89,5.93,5.73,5.73,72907,5.89,5.93,5.73,5.73,72907,0.0,1.0
2025-06-13,5.77,5.885,5.74,5.8,89743,5.77,5.885,5.74,5.8,89743,0.0,1.0
2025-06-16,5.91,5.925,5.79,5.79,44742,5.91,5.925,5.79,5.79,44742,0.0,1.0
2025-06-17,5.97,6.03,5.88,5.91,129492,5.97,6.03,5.88,5.91,129492,0.0,1.0
2025-06-18,5.95,6.11,5.88,5.98,120288,5.95,6.11,5.88,5.98,120288,0.0,1.0
2025-06-20,5.74,5.99,5.72,5.97,96789,5.74,5.99,5.72,5.97,96789,0.0,1.0
2025-06-23,5.76,5.82,5.67,5.74,105567,5.76,5.82,5.67,5.74,105567,0.0,1.0
2025-06-24,5.82,5.9894,5.77,5.77,144257,5.82,5.9894,5.77,5.77,144257,0.0,1.0
2025-06-25,5.76,5.86,5.75,5.86,70664,5.76,5.86,5.75,5.86,70664,0.0,1.0
2025-06-26,5.86,5.94,5.71,5.81,107671,5.86,5.94,5.71,5.81,107671,0.0,1.0
2025-06-27,5.77,5.92,5.75,5.85,67278,5.77,5.92,5.75,5.85,67278,0.0,1.0
2025-06-30,5.97,5.99,5.805,5.81,101334,5.97,5.99,5.805,5.81,101334,0.0,1.0
2025-07-01,6.08,6.095,5.915,5.97,112425,6.08,6.095,5.915,5.97,112425,0.0,1.0
2025-07-02,5.88,6.1,5.88,6.0,140378,5.88,6.1,5.88,6.0,140378,0.0,1.0
2025-07-03,6.07,6.1,5.9,5.9,51848,6.07,6.1,5.9,5.9,51848,0.0,1.0
2025-07-07,5.89,6.07,5.89,5.92,72621,5.89,6.07,5.89,5.92,72621,0.0,1.0
2025-07-08,5.99,6.0,5.92,5.93,58699,5.99,6.0,5.92,5.93,58699,0.0,1.0
2025-07-09,5.93,5.97,5.92,5.96,56999,5.93,5.97,5.92,5.96,56999,0.0,1.0
2025-07-10,5.88,5.93,5.83,5.93,96370,5.88,5.93,5.83,5.93,96370,0.0,1.0
2025-07-11,5.73,5.875,5.67,5.8,110042,5.73,5.875,5.67,5.8,110042,0.0,1.0
2025-07-14,5.62,5.81,5.5716,5.7,116297,5.62,5.81,5.5716,5.7,116297,0.0,1.0
2025-07-15,5.59,5.76,5.53,5.66,86431,5.59,5.76,5.53,5.66,86431,0.0,1.0
2025-07-16,5.56,5.655,5.51,5.51,63822,5.56,5.655,5.51,5.51,63822,0.0,1.0
2025-07-17,5.64,5.67,5.5,5.51,77482,5.64,5.67,5.5,5.51,77482,0.0,1.0
2025-07-18,5.56,5.64,5.51,5.57,63796,5.56,5.64,5.51,5.57,63796,0.0,1.0
2025-07-21,5.52,5.66,5.52,5.52,72790,5.52,5.66,5.52,5.52,72790,0.0,1.0
2025-07-22,5.45,5.6085,5.42,5.42,1434472,5.45,5.6085,5.42,5.42,1434472,0.0,1.0
2025-07-23,5.42,5.475,5.41,5.41,79645,5.42,5.475,5.41,5.41,79645,0.0,1.0
2025-07-24,5.48,5.53,5.4,5.4,93258,5.48,5.53,5.4,5.4,93258,0.0,1.0
2025-07-25,5.47,5.535,5.47,5.49,64694,5.47,5.535,5.47,5.49,64694,0.0,1.0
2025-07-28,5.46,5.485,5.44,5.47,92164,5.46,5.485,5.44,5.47,92164,0.0,1.0
2025-07-29,5.45,5.48,5.26,5.26,82794,5.45,5.48,5.26,5.26,82794,0.0,1.0
2025-07-30,5.43,5.57,5.38,5.38,110288,5.43,5.57,5.38,5.38,110288,0.0,1.0
2025-07-31,5.44,5.61,5.42,5.42,381639,5.44,5.61,5.42,5.42,381639,0.0,1.0
2025-08-01,5.32,5.56,5.31,5.33,114644,5.32,5.56,5.31,5.33,114644,0.0,1.0
2025-08-04,5.33,5.49,5.3,5.36,124826,5.33,5.49,5.3,5.36,124826,0.0,1.0
2025-08-05,5.36,5.44,5.32,5.38,75789,5.36,5.44,5.32,5.38,75789,0.0,1.0
2025-08-06,5.35,5.42,5.33,5.33,69609,5.35,5.42,5.33,5.33,69609,0.0,1.0
2025-08-07,5.41,5.55,5.36,5.41,71603,5.41,5.55,5.36,5.41,71603,0.0,1.0
2025-08-08,5.38,5.505,5.36,5.4,73502,5.38,5.505,5.36,5.4,73502,0.0,1.0
2025-08-11,5.22,5.46,5.19,5.43,92070,5.22,5.46,5.19,5.43,92070,0.0,1.0
2025-08-12,4.96,5.21,4.9,5.18,138599,4.96,5.21,4.9,5.18,138599,0.0,1.0
2025-08-13,4.86,5.23,4.86,4.96,252254,4.86,5.23,4.86,4.96,252254,0.0,1.0
2025-08-14,5.39,5.7,5.0,5.66,487503,5.39,5.7,5.0,5.66,487503,0.0,1.0
2025-08-15,5.26,5.438,5.255,5.39,91758,5.26,5.438,5.255,5.39,91758,0.0,1.0
2025-08-18,5.2,5.3999,5.2,5.3,70427,5.2,5.3999,5.2,5.3,70427,0.0,1.0
2025-08-19,5.15,5.275,5.15,5.19,67110,5.15,5.275,5.15,5.19,67110,0.0,1.0
2025-08-20,5.09,5.295,5.05,5.16,79701,5.09,5.295,5.05,5.16,79701,0.0,1.0
2025-08-21,5.06,5.175,5.0094,5.04,102977,5.06,5.175,5.0094,5.04,102977,0.0,1.0
2025-08-22,5.25,5.31,5.03,5.07,126151,5.25,5.31,5.03,5.07,126151,0.0,1.0
2025-08-25,5.26,5.29,5.17,5.17,106033,5.26,5.29,5.17,5.17,106033,0.0,1.0
2025-08-26,5.18,5.385,5.145,5.18,143836,5.18,5.385,5.145,5.18,143836,0.0,1.0
2025-08-27,5.4,5.55,5.181,5.2,174228,5.4,5.55,5.181,5.2,174228,0.0,1.0
2025-08-28,5.41,5.545,5.38,5.48,114614,5.41,5.545,5.38,5.48,114614,0.0,1.0
2025-08-29,5.44,5.505,5.39,5.46,121551,5.44,5.505,5.39,5.46,121551,0.0,1.0
2025-09-02,5.37,5.49,5.325,5.38,93628,5.37,5.49,5.325,5.38,93628,0.0,1.0
2025-09-03,5.36,5.44,5.31,5.42,105324,5.36,5.44,5.31,5.42,105324,0.0,1.0
2025-09-04,5.14,5.365,5.14,5.36,116048,5.14,5.365,5.14,5.36,116048,0.0,1.0
2025-09-05,5.2,5.42,5.11,5.11,166848,5.2,5.42,5.11,5.11,166848,0.0,1.0
2025-09-08,5.16,5.255,5.16,5.21,111941,5.16,5.255,5.16,5.21,111941,0.0,1.0
2025-09-09,5.19,5.1975,5.08,5.1,110404,5.19,5.1975,5.08,5.1,110404,0.0,1.0
2025-09-10,5.02,5.225,5.0,5.2,89437,5.02,5.225,5.0,5.2,89437,0.0,1.0
2025-09-11,5.1,5.115,5.04,5.04,113820,5.1,5.115,5.04,5.04,113820,0.0,1.0
2025-09-12,5.17,5.1855,5.1,5.15,168559,5.17,5.1855,5.1,5.15,168559,0.0,1.0
2025-09-15,5.5,5.575,5.15,5.24,783144,5.5,5.575,5.15,5.24,783144,0.0,1.0
2025-09-16,5.62,5.88,5.45,5.5,2251519,5.62,5.88,5.45,5.5,2251519,0.0,1.0
2025-09-17,5.64,5.85,5.51,5.79,561998,5.64,5.85,5.51,5.79,561998,0.0,1.0
2025-09-18,5.66,5.78,5.53,5.65,426585,5.66,5.78,5.53,5.65,426585,0.0,1.0
2025-09-19,5.48,5.72,5.46,5.65,295822,5.48,5.72,5.46,5.65,295822,0.0,1.0
2025-09-22,5.47,5.57,5.42,5.43,158705,5.47,5.57,5.42,5.43,158705,0.0,1.0
2025-09-23,5.39,5.59,5.36,5.47,187806,5.39,5.59,5.36,5.47,187806,0.0,1.0
2025-09-24,5.42,5.55,5.36,5.36,215703,5.42,5.55,5.36,5.36,215703,0.0,1.0
2025-09-25,5.28,5.5099,5.25,5.48,209341,5.28,5.5099,5.25,5.48,209341,0.0,1.0
2025-09-26,5.2,5.44,5.16,5.3,181787,5.2,5.44,5.16,5.3,181787,0.0,1.0
2025-09-29,5.3,5.3499,5.195,5.2,142121,5.3,5.3499,5.195,5.2,142121,0.0,1.0
2025-09-30,5.15,5.39,5.145,5.24,139818,5.15,5.39,5.145,5.24,139818,0.0,1.0
2025-10-01,4.98,5.165,4.84,5.14,478474,4.98,5.165,4.84,5.14,478474,0.0,1.0
2025-10-02,4.89,5.03,4.8,5.03,243848,4.89,5.03,4.8,5.03,243848,0.0,1.0
2025-10-03,4.85,4.98,4.84,4.89,153621,4.85,4.98,4.84,4.89,153621,0.0,1.0
2025-10-06,4.98,5.0487,4.88,4.89,316025,4.98,5.0487,4.88,4.89,316025,0.0,1.0
2025-10-07,4.58,5.03,4.48,5.01,832478,4.58,5.03,4.48,5.01,832478,0.0,1.0
2025-10-08,4.48,4.8,4.43,4.65,367920,4.48,4.8,4.43,4.65,367920,0.0,1.0
2025-10-09,4.44,4.535,4.34,4.46,344414,4.44,4.535,4.34,4.46,344414,0.0,1.0
2025-10-10,3.99,4.52,3.98,4.4,297567,3.99,4.52,3.98,4.4,297567,0.0,1.0
2025-10-13,4.17,4.26,4.12,4.19,271063,4.17,4.26,4.12,4.19,271063,0.0,1.0
2025-10-14,4.22,4.42,4.1,4.1,293469,4.22,4.42,4.1,4.1,293469,0.0,1.0
2025-10-15,4.26,4.325,4.205,4.26,145867,4.26,4.325,4.205,4.26,145867,0.0,1.0
2025-10-16,4.17,4.3884,4.125,4.26,243674,4.17,4.3884,4.125,4.26,243674,0.0,1.0
2025-10-17,4.2,4.2831,4.17,4.2,187597,4.2,4.2831,4.17,4.2,187597,0.0,1.0
2025-10-20,4.43,4.46,4.25,4.25,150429,4.43,4.46,4.25,4.25,150429,0.0,1.0
2025-10-21,4.6,4.665,4.26,4.46,223790,4.6,4.665,4.26,4.46,223790,0.0,1.0
2025-10-22,4.75,4.86,4.6,4.64,234912,4.75,4.86,4.6,4.64,234912,0.0,1.0
2025-10-23,4.97,5.03,4.75,4.78,369760,4.97,5.03,4.75,4.78,369760,0.0,1.0
2025-10-24,4.96,5.17,4.96,5.04,272266,4.96,5.17,4.96,5.04,272266,0.0,1.0
2025-10-27,4.73,5.09,4.69,5.03,176094,4.73,5.09,4.69,5.03,176094,0.0,1.0
2025-10-28,4.77,4.8066,4.685,4.73,120503,4.77,4.8066,4.685,4.73,120503,0.0,1.0
2025-10-29,4.72,4.84,4.69,4.77,111196,4.72,4.84,4.69,4.77,111196,0.0,1.0
2025-10-30,4.7,4.705,4.625,4.64,97901,4.7,4.705,4.625,4.64,97901,0.0,1.0
2025-10-31,4.82,4.875,4.74,4.74,129087,4.82,4.875,4.74,4.74,129087,0.0,1.0
2025-11-03,4.85,4.97,4.81,4.85,176913,4.85,4.97,4.81,4.85,176913,0.0,1.0
2025-11-04,4.62,4.845,4.61,4.76,111347,4.62,4.845,4.61,4.76,111347,0.0,1.0
2025-11-05,4.58,4.705,4.57,4.58,128791,4.58,4.705,4.57,4.58,128791,0.0,1.0
2025-11-06,4.55,4.73,4.52,4.64,111639,4.55,4.73,4.52,4.64,111639,0.0,1.0
2025-11-07,4.5,4.545,4.38,4.5,157420,4.5,4.545,4.38,4.5,157420,0.0,1.0
2025-11-10,4.53,4.675,4.53,4.55,116020,4.53,4.675,4.53,4.55,116020,0.0,1.0
2025-11-11,4.54,4.66,4.52,4.52,181135,4.54,4.66,4.52,4.52,181135,0.0,1.0
2025-11-12,4.61,4.635,4.45,4.56,190196,4.61,4.635,4.45,4.56,190196,0.0,1.0
2025-11-13,4.58,4.865,4.48,4.77,225084,4.58,4.865,4.48,4.77,225084,0.0,1.0
2025-11-14,4.39,4.81,4.38,4.54,166865,4.39,4.81,4.38,4.54,166865,0.0,1.0
2025-11-17,4.21,4.56,4.17,4.38,199926,4.21,4.56,4.17,4.38,199926,0.0,1.0
2025-11-18,4.27,4.345,4.12,4.14,173264,4.27,4.345,4.12,4.14,173264,0.0,1.0
2025-11-19,4.32,4.41,4.27,4.27,187390,4.32,4.41,4.27,4.27,187390,0.0,1.0
2025-11-20,4.35,4.46,4.35,4.36,94744,4.35,4.46,4.35,4.36,94744,0.0,1.0
2025-11-21,4.38,4.46,4.38,4.38,204629,4.38,4.46,4.38,4.38,204629,0.0,1.0
2025-11-24,4.47,4.5,4.37,4.37,127605,4.47,4.5,4.37,4.37,127605,0.0,1.0
2025-11-25,4.44,4.6,4.39,4.5,129794,4.44,4.6,4.39,4.5,129794,0.0,1.0
2025-11-26,4.49,4.515,4.3726,4.46,125857,4.49,4.515,4.3726,4.46,125857,0.0,1.0