date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-29,4.57,4.85,4.5,4.75,159552,4.57,4.85,4.5,4.75,159552,0.0,1.0
2022-12-30,4.7381,4.8499,4.6,4.79,27058,4.7381,4.8499,4.6,4.79,27058,0.0,1.0
2023-01-03,4.65,4.84,4.6,4.6,18520,4.65,4.84,4.6,4.6,18520,0.0,1.0
2023-01-04,4.62,4.85,4.61,4.85,37435,4.62,4.85,4.61,4.85,37435,0.0,1.0
2023-01-05,4.7,4.7899,4.6,4.65,21811,4.7,4.7899,4.6,4.65,21811,0.0,1.0
2023-01-06,4.6701,4.79,4.6,4.79,14383,4.6701,4.79,4.6,4.79,14383,0.0,1.0
2023-01-09,4.65,4.68,4.6094,4.68,4058,4.65,4.68,4.6094,4.68,4058,0.0,1.0
2023-01-10,4.93,4.95,4.7001,4.95,10219,4.93,4.95,4.7001,4.95,10219,0.0,1.0
2023-01-11,4.9,5.67,4.76,4.91,33467,4.9,5.67,4.76,4.91,33467,0.0,1.0
2023-01-12,4.85,4.93,4.81,4.93,5370,4.85,4.93,4.81,4.93,5370,0.0,1.0
2023-01-13,4.8001,5.08,4.8001,4.86,4982,4.8001,5.08,4.8001,4.86,4982,0.0,1.0
2023-01-17,4.71,4.97,4.71,4.97,4822,4.71,4.97,4.71,4.97,4822,0.0,1.0
2023-01-18,4.7308,4.8,4.7,4.7,2442,4.7308,4.8,4.7,4.7,2442,0.0,1.0
2023-01-19,4.65,4.8,4.65,4.793,7177,4.65,4.8,4.65,4.793,7177,0.0,1.0
2023-01-20,4.77,4.78,4.715,4.78,401,4.77,4.78,4.715,4.78,401,0.0,1.0
2023-01-23,4.77,4.77,4.65,4.75,5063,4.77,4.77,4.65,4.75,5063,0.0,1.0
2023-01-24,4.75,4.77,4.58,4.77,11092,4.75,4.77,4.58,4.77,11092,0.0,1.0
2023-01-25,4.78,4.78,4.62,4.76,16164,4.78,4.78,4.62,4.76,16164,0.0,1.0
2023-01-26,4.61,4.7699,4.3881,4.6,53481,4.61,4.7699,4.3881,4.6,53481,0.0,1.0
2023-01-27,4.54,4.5936,4.26,4.51,12610,4.54,4.5936,4.26,4.51,12610,0.0,1.0
2023-01-30,4.35,4.54,4.28,4.54,17522,4.35,4.54,4.28,4.54,17522,0.0,1.0
2023-01-31,4.255,4.49,4.08,4.49,9967,4.255,4.49,4.08,4.49,9967,0.0,1.0
2023-02-01,4.0931,4.345,3.93,4.21,11954,4.0931,4.345,3.93,4.21,11954,0.0,1.0
2023-02-02,4.16,4.3499,3.685,4.3182,24339,4.16,4.3499,3.685,4.3182,24339,0.0,1.0
2023-02-03,3.99,4.0,3.76,3.99,12459,3.99,4.0,3.76,3.99,12459,0.0,1.0
2023-02-06,3.95,3.9864,3.9316,3.9864,2070,3.95,3.9864,3.9316,3.9864,2070,0.0,1.0
2023-02-07,4.04,4.07,3.9,3.99,14745,4.04,4.07,3.9,3.99,14745,0.0,1.0
2023-02-08,4.0001,4.27,3.91,3.91,57895,4.0001,4.27,3.91,3.91,57895,0.0,1.0
2023-02-09,4.11,4.21,4.11,4.21,676,4.11,4.21,4.11,4.21,676,0.0,1.0
2023-02-10,4.21,4.24,4.2043,4.24,5991,4.21,4.24,4.2043,4.24,5991,0.0,1.0
2023-02-13,4.21,4.3003,4.011,4.011,3823,4.21,4.3003,4.011,4.011,3823,0.0,1.0
2023-02-14,4.24,4.425,4.1497,4.28,19392,4.24,4.425,4.1497,4.28,19392,0.0,1.0
2023-02-15,4.4,4.45,4.33,4.425,7630,4.4,4.45,4.33,4.425,7630,0.0,1.0
2023-02-16,4.29,4.3426,4.1604,4.34,14125,4.29,4.3426,4.1604,4.34,14125,0.0,1.0
2023-02-17,4.18,4.4459,4.0766,4.4459,3281,4.18,4.4459,4.0766,4.4459,3281,0.0,1.0
2023-02-21,4.18,4.18,4.03,4.17,2989,4.18,4.18,4.03,4.17,2989,0.0,1.0
2023-02-22,4.01,4.18,4.0,4.18,3253,4.01,4.18,4.0,4.18,3253,0.0,1.0
2023-02-23,4.01,4.195,4.0001,4.0001,591,4.01,4.195,4.0001,4.0001,591,0.0,1.0
2023-02-24,4.0,4.18,4.0,4.18,4485,4.0,4.18,4.0,4.18,4485,0.0,1.0
2023-02-27,3.85,4.05,3.85,4.05,6339,3.85,4.05,3.85,4.05,6339,0.0,1.0
2023-02-28,4.0875,4.0999,3.9,3.98,2598,4.0875,4.0999,3.9,3.98,2598,0.0,1.0
2023-03-01,4.15,4.1786,3.69,4.0841,26759,4.15,4.1786,3.69,4.0841,26759,0.0,1.0
2023-03-02,4.39,4.39,3.983,3.983,9068,4.39,4.39,3.983,3.983,9068,0.0,1.0
2023-03-03,4.44,4.44,4.2,4.25,30891,4.44,4.44,4.2,4.25,30891,0.0,1.0
2023-03-06,4.6616,4.67,4.2,4.49,30510,4.6616,4.67,4.2,4.49,30510,0.0,1.0
2023-03-07,4.6,4.89,4.41,4.68,94270,4.6,4.89,4.41,4.68,94270,0.0,1.0
2023-03-08,4.6734,4.8696,4.545,4.72,20233,4.6734,4.8696,4.545,4.72,20233,0.0,1.0
2023-03-09,4.675,4.93,4.61,4.79,48202,4.675,4.93,4.61,4.79,48202,0.0,1.0
2023-03-10,4.6,4.8599,4.565,4.76,18705,4.6,4.8599,4.565,4.76,18705,0.0,1.0
2023-03-13,4.75,4.8999,4.52,4.58,25946,4.75,4.8999,4.52,4.58,25946,0.0,1.0
2023-03-14,4.6,4.99,4.55,4.88,128999,4.6,4.99,4.55,4.88,128999,0.0,1.0
2023-03-15,4.72,4.86,4.61,4.61,15268,4.72,4.86,4.61,4.61,15268,0.0,1.0
2023-03-16,4.62,4.96,4.61,4.9016,42783,4.62,4.96,4.61,4.9016,42783,0.0,1.0
2023-03-17,4.24,4.7324,4.24,4.65,44336,4.24,4.7324,4.24,4.65,44336,0.0,1.0
2023-03-20,4.04,4.56,3.92,4.35,46083,4.04,4.56,3.92,4.35,46083,0.0,1.0
2023-03-21,3.95,4.5004,3.935,4.24,37909,3.95,4.5004,3.935,4.24,37909,0.0,1.0
2023-03-22,4.03,4.165,3.92,3.92,20481,4.03,4.165,3.92,3.92,20481,0.0,1.0
2023-03-23,4.025,4.55,4.025,4.33,17926,4.025,4.55,4.025,4.33,17926,0.0,1.0
2023-03-24,4.06,4.199,3.9372,4.0,12006,4.06,4.199,3.9372,4.0,12006,0.0,1.0
2023-03-27,3.99,4.55,3.92,4.55,22545,3.99,4.55,3.92,4.55,22545,0.0,1.0
2023-03-28,3.93,4.175,3.93,4.04,10972,3.93,4.175,3.93,4.04,10972,0.0,1.0
2023-03-29,4.18,4.1973,3.93,4.1,12507,4.18,4.1973,3.93,4.1,12507,0.0,1.0
2023-03-30,3.99,4.16,3.93,4.07,8505,3.99,4.16,3.93,4.07,8505,0.0,1.0
2023-03-31,3.9735,4.1,3.75,4.1,33588,3.9735,4.1,3.75,4.1,33588,0.0,1.0
2023-04-03,4.05,4.54,3.92,4.23,13220,4.05,4.54,3.92,4.23,13220,0.0,1.0
2023-04-04,3.8999,4.4645,3.78,4.15,17020,3.8999,4.4645,3.78,4.15,17020,0.0,1.0
2023-04-05,3.815,4.01,3.75,3.96,27733,3.815,4.01,3.75,3.96,27733,0.0,1.0
2023-04-06,4.21,4.45,3.9,3.96,34800,4.21,4.45,3.9,3.96,34800,0.0,1.0
2023-04-10,3.87,4.2,3.82,4.14,16361,3.87,4.2,3.82,4.14,16361,0.0,1.0
2023-04-11,4.103,4.2199,3.78,3.8101,14543,4.103,4.2199,3.78,3.8101,14543,0.0,1.0
2023-04-12,4.055,4.2312,4.0,4.2287,22568,4.055,4.2312,4.0,4.2287,22568,0.0,1.0
2023-04-13,3.98,4.1313,3.76,3.76,12107,3.98,4.1313,3.76,3.76,12107,0.0,1.0
2023-04-14,3.98,4.13,3.85,4.12,9598,3.98,4.13,3.85,4.12,9598,0.0,1.0
2023-04-17,3.98,4.139,3.85,3.88,11799,3.98,4.139,3.85,3.88,11799,0.0,1.0
2023-04-18,3.9,4.0022,3.8,3.8,17636,3.9,4.0022,3.8,3.8,17636,0.0,1.0
2023-04-19,4.22,4.43,3.76,3.82,32712,4.22,4.43,3.76,3.82,32712,0.0,1.0
2023-04-20,4.35,4.4813,4.14,4.29,10349,4.35,4.4813,4.14,4.29,10349,0.0,1.0
2023-04-21,4.7001,4.85,4.33,4.445,56903,4.7001,4.85,4.33,4.445,56903,0.0,1.0
2023-04-24,4.74,4.9,4.7,4.7,22909,4.74,4.9,4.7,4.7,22909,0.0,1.0
2023-04-25,4.715,4.77,4.5101,4.76,25485,4.715,4.77,4.5101,4.76,25485,0.0,1.0
2023-04-26,4.63,4.72,4.43,4.6704,9115,4.63,4.72,4.43,4.6704,9115,0.0,1.0
2023-04-27,4.62,4.8,4.452,4.4528,22119,4.62,4.8,4.452,4.4528,22119,0.0,1.0
2023-04-28,4.8202,4.86,4.6279,4.6279,19887,4.8202,4.86,4.6279,4.6279,19887,0.0,1.0
2023-05-01,4.68,4.88,4.64,4.88,8860,4.68,4.88,4.64,4.88,8860,0.0,1.0
2023-05-02,4.58,4.77,4.51,4.77,8593,4.58,4.77,4.51,4.77,8593,0.0,1.0
2023-05-03,4.85,5.1999,4.51,4.88,89872,4.85,5.1999,4.51,4.88,89872,0.0,1.0
2023-05-04,4.99,5.15,4.5,4.9,137425,4.99,5.15,4.5,4.9,137425,0.0,1.0
2023-05-05,5.2,5.4815,4.85,4.99,51724,5.2,5.4815,4.85,4.99,51724,0.0,1.0
2023-05-08,5.26,5.4799,5.15,5.2,86542,5.26,5.4799,5.15,5.2,86542,0.0,1.0
2023-05-09,5.25,5.6,5.1,5.41,108299,5.25,5.6,5.1,5.41,108299,0.0,1.0
2023-05-10,5.35,5.6457,5.26,5.375,28229,5.35,5.6457,5.26,5.375,28229,0.0,1.0
2023-05-11,5.15,5.535,5.05,5.15,36606,5.15,5.535,5.05,5.15,36606,0.0,1.0
2023-05-12,5.24,5.31,4.92,5.28,26203,5.24,5.31,4.92,5.28,26203,0.0,1.0
2023-05-15,5.3,5.49,5.13,5.2,41781,5.3,5.49,5.13,5.2,41781,0.0,1.0
2023-05-16,5.83,8.0,5.73,5.86,3995409,5.83,8.0,5.73,5.86,3995409,0.0,1.0
2023-05-17,5.76,6.2,5.5292,6.08,522379,5.76,6.2,5.5292,6.08,522379,0.0,1.0
2023-05-18,5.62,5.965,5.5105,5.89,209494,5.62,5.965,5.5105,5.89,209494,0.0,1.0
2023-05-19,5.0,5.65,4.8,5.62,241039,5.0,5.65,4.8,5.62,241039,0.0,1.0
2023-05-22,4.78,5.14,4.24,5.02,172980,4.78,5.14,4.24,5.02,172980,0.0,1.0
2023-05-23,4.5,4.84,4.475,4.84,70417,4.5,4.84,4.475,4.84,70417,0.0,1.0
2023-05-24,4.27,4.77,4.02,4.41,75269,4.27,4.77,4.02,4.41,75269,0.0,1.0
2023-05-25,4.15,4.39,4.06,4.27,68810,4.15,4.39,4.06,4.27,68810,0.0,1.0
2023-05-26,4.37,4.44,4.1,4.1,67265,4.37,4.44,4.1,4.1,67265,0.0,1.0
2023-05-30,4.45,4.45,4.2311,4.36,19124,4.45,4.45,4.2311,4.36,19124,0.0,1.0
2023-05-31,4.47,4.59,4.2,4.45,55114,4.47,4.59,4.2,4.45,55114,0.0,1.0
2023-06-01,4.58,4.7,4.38,4.38,37751,4.58,4.7,4.38,4.38,37751,0.0,1.0
2023-06-02,4.57,4.59,4.3,4.59,27358,4.57,4.59,4.3,4.59,27358,0.0,1.0
2023-06-05,4.2,4.72,4.09,4.47,52643,4.2,4.72,4.09,4.47,52643,0.0,1.0
2023-06-06,4.34,4.3683,3.92,4.3,104439,4.34,4.3683,3.92,4.3,104439,0.0,1.0
2023-06-07,4.7,4.8199,4.5,4.59,421086,4.7,4.8199,4.5,4.59,421086,0.0,1.0
2023-06-08,4.82,4.94,4.52,4.81,134197,4.82,4.94,4.52,4.81,134197,0.0,1.0
2023-06-09,5.15,5.18,4.62,4.8,83279,5.15,5.18,4.62,4.8,83279,0.0,1.0
2023-06-12,5.15,5.34,5.01,5.25,108084,5.15,5.34,5.01,5.25,108084,0.0,1.0
2023-06-13,5.22,5.24,4.81,5.22,74116,5.22,5.24,4.81,5.22,74116,0.0,1.0
2023-06-14,4.92,5.25,4.65,5.25,43080,4.92,5.25,4.65,5.25,43080,0.0,1.0
2023-06-15,4.83,4.87,4.7101,4.87,15834,4.83,4.87,4.7101,4.87,15834,0.0,1.0
2023-06-16,5.03,5.1,4.56,4.82,85947,5.03,5.1,4.56,4.82,85947,0.0,1.0
2023-06-20,4.87,5.06,4.57,5.03,89628,4.87,5.06,4.57,5.03,89628,0.0,1.0
2023-06-21,4.7,4.9299,4.62,4.75,18029,4.7,4.9299,4.62,4.75,18029,0.0,1.0
2023-06-22,4.76,4.88,4.61,4.63,7107,4.76,4.88,4.61,4.63,7107,0.0,1.0
2023-06-23,4.69,4.76,4.6217,4.76,10287,4.69,4.76,4.6217,4.76,10287,0.0,1.0
2023-06-26,4.55,4.81,4.51,4.69,74090,4.55,4.81,4.51,4.69,74090,0.0,1.0
2023-06-27,4.39,4.58,4.3,4.53,32867,4.39,4.58,4.3,4.53,32867,0.0,1.0
2023-06-28,4.2,4.41,4.1,4.41,21432,4.2,4.41,4.1,4.41,21432,0.0,1.0
2023-06-29,4.2,4.25,4.14,4.2,80481,4.2,4.25,4.14,4.2,80481,0.0,1.0
2023-06-30,4.07,4.2388,4.07,4.13,25334,4.07,4.2388,4.07,4.13,25334,0.0,1.0
2023-07-03,4.1,4.25,4.0,4.09,39879,4.1,4.25,4.0,4.09,39879,0.0,1.0
2023-07-05,4.15,4.23,4.1,4.15,18459,4.15,4.23,4.1,4.15,18459,0.0,1.0
2023-07-06,4.1,4.1399,4.06,4.1,12243,4.1,4.1399,4.06,4.1,12243,0.0,1.0
2023-07-07,4.13,4.2399,4.05,4.1,6838,4.13,4.2399,4.05,4.1,6838,0.0,1.0
2023-07-10,4.115,4.18,4.09,4.18,11657,4.115,4.18,4.09,4.18,11657,0.0,1.0
2023-07-11,4.04,4.12,4.0,4.115,22697,4.04,4.12,4.0,4.115,22697,0.0,1.0
2023-07-12,4.13,4.2,4.0,4.1,18774,4.13,4.2,4.0,4.1,18774,0.0,1.0
2023-07-13,4.06,4.14,3.96,4.14,19841,4.06,4.14,3.96,4.14,19841,0.0,1.0
2023-07-14,4.01,4.16,4.01,4.12,19734,4.01,4.16,4.01,4.12,19734,0.0,1.0
2023-07-17,4.25,4.75,4.02,4.41,949871,4.25,4.75,4.02,4.41,949871,0.0,1.0
2023-07-18,4.19,4.25,3.92,4.24,113611,4.19,4.25,3.92,4.24,113611,0.0,1.0
2023-07-19,4.03,4.29,3.99,4.1085,93058,4.03,4.29,3.99,4.1085,93058,0.0,1.0
2023-07-20,3.98,4.1999,3.93,4.05,62490,3.98,4.1999,3.93,4.05,62490,0.0,1.0
2023-07-21,3.98,4.16,3.95,3.97,77858,3.98,4.16,3.95,3.97,77858,0.0,1.0
2023-07-24,4.07,4.0899,3.95,3.95,44760,4.07,4.0899,3.95,3.95,44760,0.0,1.0
2023-07-25,4.06,4.0637,3.9501,4.0,39078,4.06,4.0637,3.9501,4.0,39078,0.0,1.0
2023-07-26,4.01,4.14,3.94,3.94,105154,4.01,4.14,3.94,3.94,105154,0.0,1.0
2023-07-27,4.03,4.085,3.98,4.01,27675,4.03,4.085,3.98,4.01,27675,0.0,1.0
2023-07-28,4.03,4.075,3.92,4.075,63316,4.03,4.075,3.92,4.075,63316,0.0,1.0
2023-07-31,3.98,4.05,3.965,4.05,38341,3.98,4.05,3.965,4.05,38341,0.0,1.0
2023-08-01,3.97,4.03,3.95,3.95,21553,3.97,4.03,3.95,3.95,21553,0.0,1.0
2023-08-02,3.94,3.99,3.9,3.9828,32660,3.94,3.99,3.9,3.9828,32660,0.0,1.0
2023-08-03,3.84,3.9499,3.8,3.9,25341,3.84,3.9499,3.8,3.9,25341,0.0,1.0
2023-08-04,3.8,3.85,3.75,3.85,12908,3.8,3.85,3.75,3.85,12908,0.0,1.0
2023-08-07,3.85,3.9,3.781,3.8,16363,3.85,3.9,3.781,3.8,16363,0.0,1.0
2023-08-08,3.9,4.07,3.8,4.07,19593,3.9,4.07,3.8,4.07,19593,0.0,1.0
2023-08-09,3.8,3.96,3.77,3.96,42313,3.8,3.96,3.77,3.96,42313,0.0,1.0
2023-08-10,3.7,3.97,3.7,3.8913,42567,3.7,3.97,3.7,3.8913,42567,0.0,1.0
2023-08-11,3.38,3.6828,3.31,3.67,81743,3.38,3.6828,3.31,3.67,81743,0.0,1.0
2023-08-14,3.5325,3.54,3.28,3.43,48409,3.5325,3.54,3.28,3.43,48409,0.0,1.0
2023-08-15,3.42,3.49,3.42,3.49,20720,3.42,3.49,3.42,3.49,20720,0.0,1.0
2023-08-16,3.455,3.475,3.35,3.42,8660,3.455,3.475,3.35,3.42,8660,0.0,1.0
2023-08-17,3.32,3.45,3.3,3.42,44736,3.32,3.45,3.3,3.42,44736,0.0,1.0
2023-08-18,3.43,3.43,3.21,3.24,27814,3.43,3.43,3.21,3.24,27814,0.0,1.0
2023-08-21,3.42,3.585,3.37,3.4,19833,3.42,3.585,3.37,3.4,19833,0.0,1.0
2023-08-22,3.51,3.67,3.48,3.52,35783,3.51,3.67,3.48,3.52,35783,0.0,1.0
2023-08-23,3.52,3.67,3.41,3.53,17746,3.52,3.67,3.41,3.53,17746,0.0,1.0
2023-08-24,3.53,3.55,3.4,3.46,6372,3.53,3.55,3.4,3.46,6372,0.0,1.0
2023-08-25,3.45,3.6,3.45,3.6,15550,3.45,3.6,3.45,3.6,15550,0.0,1.0
2023-08-28,3.72,3.8,3.5,3.52,55381,3.72,3.8,3.5,3.52,55381,0.0,1.0
2023-08-29,3.62,3.7,3.55,3.66,22563,3.62,3.7,3.55,3.66,22563,0.0,1.0
2023-08-30,3.51,3.605,3.48,3.53,11143,3.51,3.605,3.48,3.53,11143,0.0,1.0
2023-08-31,3.53,3.6,3.48,3.48,16493,3.53,3.6,3.48,3.48,16493,0.0,1.0
2023-09-01,3.55,3.7001,3.45,3.5,49948,3.55,3.7001,3.45,3.5,49948,0.0,1.0
2023-09-05,4.11,4.1888,3.6,3.73,147532,4.11,4.1888,3.6,3.73,147532,0.0,1.0
2023-09-06,4.29,4.49,4.06,4.23,117729,4.29,4.49,4.06,4.23,117729,0.0,1.0
2023-09-07,4.81,5.19,4.3,4.33,322718,4.81,5.19,4.3,4.33,322718,0.0,1.0
2023-09-08,4.99,5.0999,4.5846,4.83,122108,4.99,5.0999,4.5846,4.83,122108,0.0,1.0
2023-09-11,5.08,5.1539,4.75,5.1,111060,5.08,5.1539,4.75,5.1,111060,0.0,1.0
2023-09-12,4.9,5.04,4.9,5.04,44206,4.9,5.04,4.9,5.04,44206,0.0,1.0
2023-09-13,4.69,4.96,4.6002,4.95,61776,4.69,4.96,4.6002,4.95,61776,0.0,1.0
2023-09-14,4.62,5.08,4.6001,4.66,112774,4.62,5.08,4.6001,4.66,112774,0.0,1.0
2023-09-15,4.42,4.9,4.0,4.65,140939,4.42,4.9,4.0,4.65,140939,0.0,1.0
2023-09-18,4.18,4.37,4.07,4.33,24242,4.18,4.37,4.07,4.33,24242,0.0,1.0
2023-09-19,4.09,4.3,4.0671,4.13,25563,4.09,4.3,4.0671,4.13,25563,0.0,1.0
2023-09-20,3.95,4.2691,3.95,4.07,23608,3.95,4.2691,3.95,4.07,23608,0.0,1.0
2023-09-21,4.06,4.07,3.92,3.92,9162,4.06,4.07,3.92,3.92,9162,0.0,1.0
2023-09-22,4.02,4.06,3.87,3.98,15887,4.02,4.06,3.87,3.98,15887,0.0,1.0
2023-09-25,4.015,4.1,3.9301,4.1,16905,4.015,4.1,3.9301,4.1,16905,0.0,1.0
2023-09-26,4.03,4.11,3.9401,4.05,8108,4.03,4.11,3.9401,4.05,8108,0.0,1.0
2023-09-27,4.2,4.34,3.98,3.98,26712,4.2,4.34,3.98,3.98,26712,0.0,1.0
2023-09-28,4.12,4.3548,4.1,4.27,17631,4.12,4.3548,4.1,4.27,17631,0.0,1.0
2023-09-29,3.84,4.21,3.7,4.205,27871,3.84,4.21,3.7,4.205,27871,0.0,1.0
2023-10-02,3.9,3.9,3.82,3.88,17930,3.9,3.9,3.82,3.88,17930,0.0,1.0
2023-10-03,3.69,3.85,3.6101,3.85,39847,3.69,3.85,3.6101,3.85,39847,0.0,1.0
2023-10-04,3.3,3.65,3.3,3.6,38772,3.3,3.65,3.3,3.6,38772,0.0,1.0
2023-10-05,3.38,3.745,3.3,3.3,31820,3.38,3.745,3.3,3.3,31820,0.0,1.0
2023-10-06,4.04,4.08,3.21,3.405,93207,4.04,4.08,3.21,3.405,93207,0.0,1.0
2023-10-09,4.16,4.22,4.0,4.03,56230,4.16,4.22,4.0,4.03,56230,0.0,1.0
2023-10-10,4.1,4.2,3.94,4.1999,28990,4.1,4.2,3.94,4.1999,28990,0.0,1.0
2023-10-11,4.65,4.8499,4.045,4.07,123335,4.65,4.8499,4.045,4.07,123335,0.0,1.0
2023-10-12,4.88,4.89,4.25,4.25,49432,4.88,4.89,4.25,4.25,49432,0.0,1.0
2023-10-13,5.0,5.26,4.835,4.93,121729,5.0,5.26,4.835,4.93,121729,0.0,1.0
2023-10-16,5.1,5.23,4.95,5.0,63146,5.1,5.23,4.95,5.0,63146,0.0,1.0
2023-10-17,5.0,5.19,4.95,4.97,60212,5.0,5.19,4.95,4.97,60212,0.0,1.0
2023-10-18,4.98,5.0927,4.8601,5.0,15803,4.98,5.0927,4.8601,5.0,15803,0.0,1.0
2023-10-19,5.13,5.16,4.7201,5.05,30372,5.13,5.16,4.7201,5.05,30372,0.0,1.0
2023-10-20,4.96,5.15,4.9,5.065,18743,4.96,5.15,4.9,5.065,18743,0.0,1.0
2023-10-23,4.81,5.09,4.81,5.09,34990,4.81,5.09,4.81,5.09,34990,0.0,1.0
2023-10-24,4.74,5.0499,4.74,5.0499,23882,4.74,5.0499,4.74,5.0499,23882,0.0,1.0
2023-10-25,4.81,4.92,4.78,4.87,22183,4.81,4.92,4.78,4.87,22183,0.0,1.0
2023-10-26,4.75,4.85,4.52,4.5201,6280,4.75,4.85,4.52,4.5201,6280,0.0,1.0
2023-10-27,4.65,4.835,4.56,4.75,17122,4.65,4.835,4.56,4.75,17122,0.0,1.0
2023-10-30,4.84,4.92,4.589,4.8799,13778,4.84,4.92,4.589,4.8799,13778,0.0,1.0
2023-10-31,4.72,4.91,4.72,4.84,11671,4.72,4.91,4.72,4.84,11671,0.0,1.0
2023-11-01,4.64,4.93,4.64,4.8,8497,4.64,4.93,4.64,4.8,8497,0.0,1.0
2023-11-02,4.8,4.8193,4.64,4.8045,28151,4.8,4.8193,4.64,4.8045,28151,0.0,1.0
2023-11-03,5.07,5.2499,4.81,4.8419,130583,5.07,5.2499,4.81,4.8419,130583,0.0,1.0
2023-11-06,5.01,5.275,5.0,5.26,73303,5.01,5.275,5.0,5.26,73303,0.0,1.0
2023-11-07,5.095,5.12,4.95,5.12,27283,5.095,5.12,4.95,5.12,27283,0.0,1.0
2023-11-08,5.09,5.35,4.9501,4.9501,35545,5.09,5.35,4.9501,4.9501,35545,0.0,1.0
2023-11-09,4.8101,5.1313,4.735,5.09,36169,4.8101,5.1313,4.735,5.09,36169,0.0,1.0
2023-11-10,5.05,5.145,4.4,4.9768,79722,5.05,5.145,4.4,4.9768,79722,0.0,1.0
2023-11-13,5.01,5.15,4.951,5.1,13438,5.01,5.15,4.951,5.1,13438,0.0,1.0
2023-11-14,5.08,5.14,4.76,4.9331,41538,5.08,5.14,4.76,4.9331,41538,0.0,1.0
2023-11-15,5.01,5.08,4.801,5.0,37826,5.01,5.08,4.801,5.0,37826,0.0,1.0
2023-11-16,5.0,5.09,4.9001,4.9001,39634,5.0,5.09,4.9001,4.9001,39634,0.0,1.0
2023-11-17,5.35,5.5224,4.93,5.1643,53497,5.35,5.5224,4.93,5.1643,53497,0.0,1.0
2023-11-20,5.45,5.53,5.2179,5.2998,27788,5.45,5.53,5.2179,5.2998,27788,0.0,1.0
2023-11-21,4.96,5.45,4.95,5.45,19878,4.96,5.45,4.95,5.45,19878,0.0,1.0
2023-11-22,5.04,5.13,4.91,4.91,17998,5.04,5.13,4.91,4.91,17998,0.0,1.0
2023-11-24,5.25,5.25,5.125,5.126,3712,5.25,5.25,5.125,5.126,3712,0.0,1.0
2023-11-27,5.25,5.35,5.16,5.3,24593,5.25,5.35,5.16,5.3,24593,0.0,1.0
2023-11-28,5.4726,5.505,5.1,5.1,54702,5.4726,5.505,5.1,5.1,54702,0.0,1.0
2023-11-29,5.37,5.55,5.2945,5.47,14377,5.37,5.55,5.2945,5.47,14377,0.0,1.0
2023-11-30,5.33,5.4911,5.22,5.4911,28202,5.33,5.4911,5.22,5.4911,28202,0.0,1.0
2023-12-01,6.92,7.2099,5.355,5.355,159072,6.92,7.2099,5.355,5.355,159072,0.0,1.0
2023-12-04,7.22,7.65,6.56,7.65,91691,7.22,7.65,6.56,7.65,91691,0.0,1.0
2023-12-05,7.28,7.34,6.68,7.34,39024,7.28,7.34,6.68,7.34,39024,0.0,1.0
2023-12-06,7.24,8.0,6.5,7.71,289728,7.24,8.0,6.5,7.71,289728,0.0,1.0
2023-12-07,6.94,7.64,6.91,7.39,63928,6.94,7.64,6.91,7.39,63928,0.0,1.0
2023-12-08,6.96,7.4755,6.808,7.03,50801,6.96,7.4755,6.808,7.03,50801,0.0,1.0
2023-12-11,7.28,7.28,6.5,6.99,48120,7.28,7.28,6.5,6.99,48120,0.0,1.0
2023-12-12,6.92,7.215,6.75,7.05,32651,6.92,7.215,6.75,7.05,32651,0.0,1.0
2023-12-13,7.01,7.25,6.8,6.92,73067,7.01,7.25,6.8,6.92,73067,0.0,1.0
2023-12-14,6.76,7.15,6.61,7.15,35149,6.76,7.15,6.61,7.15,35149,0.0,1.0
2023-12-15,7.24,7.24,6.86,6.99,45374,7.24,7.24,6.86,6.99,45374,0.0,1.0
2023-12-18,7.25,7.6999,7.0218,7.4,32827,7.25,7.6999,7.0218,7.4,32827,0.0,1.0
2023-12-19,7.44,7.45,7.0,7.38,35759,7.44,7.45,7.0,7.38,35759,0.0,1.0
2023-12-20,6.87,7.66,6.7,7.66,56892,6.87,7.66,6.7,7.66,56892,0.0,1.0
2023-12-21,6.81,7.17,6.75,6.75,23446,6.81,7.17,6.75,6.75,23446,0.0,1.0
2023-12-22,6.98,7.0504,6.75,7.0504,41753,6.98,7.0504,6.75,7.0504,41753,0.0,1.0
2023-12-26,7.15,7.15,6.86,7.05,17459,7.15,7.15,6.86,7.05,17459,0.0,1.0
2023-12-27,7.5,7.65,7.14,7.25,102146,7.5,7.65,7.14,7.25,102146,0.0,1.0
2023-12-28,7.59,7.99,7.51,7.55,96027,7.59,7.99,7.51,7.55,96027,0.0,1.0
2023-12-29,7.41,7.7069,7.0001,7.53,87324,7.41,7.7069,7.0001,7.53,87324,0.0,1.0
2024-01-02,6.96,7.4776,6.75,7.44,39598,6.96,7.4776,6.75,7.44,39598,0.0,1.0
2024-01-03,6.89,7.0,6.5501,7.0,51510,6.89,7.0,6.5501,7.0,51510,0.0,1.0
2024-01-04,6.69,6.9,6.55,6.8489,29715,6.69,6.9,6.55,6.8489,29715,0.0,1.0
2024-01-05,6.82,7.01,6.7,6.82,40294,6.82,7.01,6.7,6.82,40294,0.0,1.0
2024-01-08,6.99,7.4483,6.6626,6.93,76364,6.99,7.4483,6.6626,6.93,76364,0.0,1.0
2024-01-09,7.0,7.1,6.5805,7.1,41686,7.0,7.1,6.5805,7.1,41686,0.0,1.0
2024-01-10,6.81,7.0,6.72,7.0,23557,6.81,7.0,6.72,7.0,23557,0.0,1.0
2024-01-11,6.76,6.92,6.6524,6.92,25398,6.76,6.92,6.6524,6.92,25398,0.0,1.0
2024-01-12,6.23,6.76,6.0,6.76,79769,6.23,6.76,6.0,6.76,79769,0.0,1.0
2024-01-16,5.59,6.22,5.51,6.06,85502,5.59,6.22,5.51,6.06,85502,0.0,1.0
2024-01-17,5.88,5.88,5.55,5.57,61811,5.88,5.88,5.55,5.57,61811,0.0,1.0
2024-01-18,5.77,6.44,5.61,5.89,70570,5.77,6.44,5.61,5.89,70570,0.0,1.0
2024-01-19,5.97,6.26,5.77,5.77,47498,5.97,6.26,5.77,5.77,47498,0.0,1.0
2024-01-22,5.99,6.1765,5.7501,5.98,36989,5.99,6.1765,5.7501,5.98,36989,0.0,1.0
2024-01-23,5.85,6.08,5.85,5.93,12327,5.85,6.08,5.85,5.93,12327,0.0,1.0
2024-01-24,5.76,6.01,5.7,6.01,21674,5.76,6.01,5.7,6.01,21674,0.0,1.0
2024-01-25,6.0,6.16,5.8852,5.93,24214,6.0,6.16,5.8852,5.93,24214,0.0,1.0
2024-01-26,6.15,6.24,5.88,6.0,36518,6.15,6.24,5.88,6.0,36518,0.0,1.0
2024-01-29,6.3,6.3,6.0201,6.22,22930,6.3,6.3,6.0201,6.22,22930,0.0,1.0
2024-01-30,6.0,6.2116,5.9702,6.21,25954,6.0,6.2116,5.9702,6.21,25954,0.0,1.0
2024-01-31,5.9,6.195,5.9,6.1,31498,5.9,6.195,5.9,6.1,31498,0.0,1.0
2024-02-01,6.19,6.19,5.93,5.93,21379,6.19,6.19,5.93,5.93,21379,0.0,1.0
2024-02-02,6.09,6.225,6.0601,6.2,4594,6.09,6.225,6.0601,6.2,4594,0.0,1.0
2024-02-05,6.3,6.736,6.12,6.29,186923,6.3,6.736,6.12,6.29,186923,0.0,1.0
2024-02-06,5.83,6.5,5.83,6.23,44706,5.83,6.5,5.83,6.23,44706,0.0,1.0
2024-02-07,6.42,6.49,5.99,5.99,61980,6.42,6.49,5.99,5.99,61980,0.0,1.0
2024-02-08,6.81,6.85,6.3906,6.42,67140,6.81,6.85,6.3906,6.42,67140,0.0,1.0
2024-02-09,7.01,7.13,6.73,6.85,81539,7.01,7.13,6.73,6.85,81539,0.0,1.0
2024-02-12,6.82,7.3,6.762,7.15,40247,6.82,7.3,6.762,7.15,40247,0.0,1.0
2024-02-13,7.0,7.42,6.82,7.42,92949,7.0,7.42,6.82,7.42,92949,0.0,1.0
2024-02-14,7.6,7.75,7.09,7.17,134617,7.6,7.75,7.09,7.17,134617,0.0,1.0
2024-02-15,7.65,8.19,7.61,7.8,181382,7.65,8.19,7.61,7.8,181382,0.0,1.0
2024-02-16,7.52,7.9,7.5,7.6,61656,7.52,7.9,7.5,7.6,61656,0.0,1.0
2024-02-20,8.06,8.22,7.56,7.56,111409,8.06,8.22,7.56,7.56,111409,0.0,1.0
2024-02-21,8.7,9.2718,8.07,8.1,179913,8.7,9.2718,8.07,8.1,179913,0.0,1.0
2024-02-22,8.62,8.99,8.56,8.88,64912,8.62,8.99,8.56,8.88,64912,0.0,1.0
2024-02-23,9.15,9.4,8.531,8.62,189943,9.15,9.4,8.531,8.62,189943,0.0,1.0
2024-02-26,8.84,9.4,8.76,9.2,57037,8.84,9.4,8.76,9.2,57037,0.0,1.0
2024-02-27,9.54,9.63,8.76,8.87,56027,9.54,9.63,8.76,8.87,56027,0.0,1.0
2024-02-28,9.55,9.9,9.47,9.54,94002,9.55,9.9,9.47,9.54,94002,0.0,1.0
2024-02-29,8.99,9.655,8.8001,9.55,85933,8.99,9.655,8.8001,9.55,85933,0.0,1.0
2024-03-01,9.95,9.98,8.79,9.1,154094,9.95,9.98,8.79,9.1,154094,0.0,1.0
2024-03-04,10.0,10.3999,9.6182,10.0,177525,10.0,10.3999,9.6182,10.0,177525,0.0,1.0
2024-03-05,9.54,10.17,9.44,10.09,88042,9.54,10.17,9.44,10.09,88042,0.0,1.0
2024-03-06,9.67,9.97,9.32,9.73,81445,9.67,9.97,9.32,9.73,81445,0.0,1.0
2024-03-07,8.96,9.7,8.91,9.48,70011,8.96,9.7,8.91,9.48,70011,0.0,1.0
2024-03-08,9.39,9.75,9.1062,9.73,84008,9.39,9.75,9.1062,9.73,84008,0.0,1.0
2024-03-11,9.76,10.115,9.48,9.5,90197,9.76,10.115,9.48,9.5,90197,0.0,1.0
2024-03-12,9.01,9.9899,8.7646,9.62,93242,9.01,9.9899,8.7646,9.62,93242,0.0,1.0
2024-03-13,9.79,9.79,9.01,9.01,107872,9.79,9.79,9.01,9.01,107872,0.0,1.0
2024-03-14,10.0,10.0,9.3401,9.63,285641,10.0,10.0,9.3401,9.63,285641,0.0,1.0
2024-03-15,10.13,10.13,9.7,9.9,616875,10.13,10.13,9.7,9.9,616875,0.0,1.0
2024-03-18,9.86,10.6899,9.76,10.44,376683,9.86,10.6899,9.76,10.44,376683,0.0,1.0
2024-03-19,10.07,10.07,9.32,9.7,126614,10.07,10.07,9.32,9.7,126614,0.0,1.0
2024-03-20,9.96,10.42,9.83,10.33,101268,9.96,10.42,9.83,10.33,101268,0.0,1.0
2024-03-21,9.91,10.0,9.56,9.92,50018,9.91,10.0,9.56,9.92,50018,0.0,1.0
2024-03-22,9.72,10.08,9.43,9.9,219780,9.72,10.08,9.43,9.9,219780,0.0,1.0
2024-03-25,8.86,9.82,8.79,9.64,140657,8.86,9.82,8.79,9.64,140657,0.0,1.0
2024-03-26,8.85,9.0,8.56,8.86,55406,8.85,9.0,8.56,8.86,55406,0.0,1.0
2024-03-27,9.65,9.65,8.8101,8.91,68351,9.65,9.65,8.8101,8.91,68351,0.0,1.0
2024-03-28,9.92,10.005,9.2795,9.54,122923,9.92,10.005,9.2795,9.54,122923,0.0,1.0
2024-04-01,9.8,9.98,9.4945,9.97,63013,9.8,9.98,9.4945,9.97,63013,0.0,1.0
2024-04-02,9.94,9.94,9.55,9.69,40641,9.94,9.94,9.55,9.69,40641,0.0,1.0
2024-04-03,9.91,10.23,9.73,9.82,147765,9.91,10.23,9.73,9.82,147765,0.0,1.0
2024-04-04,9.16,10.08,9.1,10.08,72955,9.16,10.08,9.1,10.08,72955,0.0,1.0
2024-04-05,9.56,9.56,9.1306,9.24,30358,9.56,9.56,9.1306,9.24,30358,0.0,1.0
2024-04-08,9.64,9.8,9.34,9.54,34962,9.64,9.8,9.34,9.54,34962,0.0,1.0
2024-04-09,9.35,9.79,9.14,9.78,35624,9.35,9.79,9.14,9.78,35624,0.0,1.0
2024-04-10,9.24,9.63,8.95,9.26,41835,9.24,9.63,8.95,9.26,41835,0.0,1.0
2024-04-11,9.14,9.475,9.11,9.29,55057,9.14,9.475,9.11,9.29,55057,0.0,1.0
2024-04-12,9.02,9.22,8.8,9.09,42140,9.02,9.22,8.8,9.09,42140,0.0,1.0
2024-04-15,8.37,9.05,8.2001,9.05,75045,8.37,9.05,8.2001,9.05,75045,0.0,1.0
2024-04-16,8.17,8.75,7.9,8.41,68141,8.17,8.75,7.9,8.41,68141,0.0,1.0
2024-04-17,8.24,8.68,8.07,8.2,75084,8.24,8.68,8.07,8.2,75084,0.0,1.0
2024-04-18,8.44,8.575,8.07,8.22,30390,8.44,8.575,8.07,8.22,30390,0.0,1.0
2024-04-19,8.0,8.7,7.81,8.43,54152,8.0,8.7,7.81,8.43,54152,0.0,1.0
2024-04-22,7.99,8.38,7.82,8.14,37510,7.99,8.38,7.82,8.14,37510,0.0,1.0
2024-04-23,8.02,8.45,7.9,7.92,23663,8.02,8.45,7.9,7.92,23663,0.0,1.0
2024-04-24,8.41,9.22,8.05,8.05,123175,8.41,9.22,8.05,8.05,123175,0.0,1.0
2024-04-25,8.43,8.795,8.0785,8.25,81045,8.43,8.795,8.0785,8.25,81045,0.0,1.0
2024-04-26,8.6,8.75,8.4,8.5212,25224,8.6,8.75,8.4,8.5212,25224,0.0,1.0
2024-04-29,8.38,8.73,8.25,8.55,30334,8.38,8.73,8.25,8.55,30334,0.0,1.0
2024-04-30,9.05,9.06,8.25,8.38,33247,9.05,9.06,8.25,8.38,33247,0.0,1.0
2024-05-01,8.67,9.115,8.6101,9.0,44958,8.67,9.115,8.6101,9.0,44958,0.0,1.0
2024-05-02,8.78,8.96,8.4301,8.81,34276,8.78,8.96,8.4301,8.81,34276,0.0,1.0
2024-05-03,8.68,9.06,8.67,8.95,39361,8.68,9.06,8.67,8.95,39361,0.0,1.0
2024-05-06,8.34,8.8899,8.34,8.79,36178,8.34,8.8899,8.34,8.79,36178,0.0,1.0
2024-05-07,8.1,8.46,8.05,8.46,31485,8.1,8.46,8.05,8.46,31485,0.0,1.0
2024-05-08,8.03,8.23,7.96,8.13,32148,8.03,8.23,7.96,8.13,32148,0.0,1.0
2024-05-09,8.46,8.88,7.87,7.87,68306,8.46,8.88,7.87,7.87,68306,0.0,1.0
2024-05-10,8.21,8.71,8.16,8.71,39254,8.21,8.71,8.16,8.71,39254,0.0,1.0
2024-05-13,8.08,8.65,8.01,8.37,34522,8.08,8.65,8.01,8.37,34522,0.0,1.0
2024-05-14,8.25,8.4799,8.06,8.06,36964,8.25,8.4799,8.06,8.06,36964,0.0,1.0
2024-05-15,8.4,8.64,8.15,8.28,30019,8.4,8.64,8.15,8.28,30019,0.0,1.0
2024-05-16,8.5,8.64,8.135,8.63,36600,8.5,8.64,8.135,8.63,36600,0.0,1.0
2024-05-17,8.73,8.8,8.34,8.5,46941,8.73,8.8,8.34,8.5,46941,0.0,1.0
2024-05-20,8.89,9.72,8.5913,9.1,99831,8.89,9.72,8.5913,9.1,99831,0.0,1.0
2024-05-21,8.3,9.34,8.2,9.34,45232,8.3,9.34,8.2,9.34,45232,0.0,1.0
2024-05-22,8.11,8.49,8.06,8.2,28785,8.11,8.49,8.06,8.2,28785,0.0,1.0
2024-05-23,8.15,8.5472,7.83,8.12,71575,8.15,8.5472,7.83,8.12,71575,0.0,1.0
2024-05-24,7.91,8.2302,7.76,8.05,49397,7.91,8.2302,7.76,8.05,49397,0.0,1.0
2024-05-28,7.77,8.09,7.5,7.97,50047,7.77,8.09,7.5,7.97,50047,0.0,1.0
2024-05-29,7.4,7.88,7.06,7.59,46183,7.4,7.88,7.06,7.59,46183,0.0,1.0
2024-05-30,7.55,7.8851,7.26,7.37,43197,7.55,7.8851,7.26,7.37,43197,0.0,1.0
2024-05-31,7.62,7.7499,7.3236,7.53,32579,7.62,7.7499,7.3236,7.53,32579,0.0,1.0
2024-06-03,7.5,7.85,7.31,7.65,39640,7.5,7.85,7.31,7.65,39640,0.0,1.0
2024-06-04,7.45,7.6,7.31,7.54,20983,7.45,7.6,7.31,7.54,20983,0.0,1.0
2024-06-05,6.96,7.67,6.63,7.56,67083,6.96,7.67,6.63,7.56,67083,0.0,1.0
2024-06-06,6.98,7.3,6.81,7.0,57066,6.98,7.3,6.81,7.0,57066,0.0,1.0
2024-06-07,7.19,7.5106,7.0005,7.05,22258,7.19,7.5106,7.0005,7.05,22258,0.0,1.0
2024-06-10,7.1,7.28,7.0,7.16,60496,7.1,7.28,7.0,7.16,60496,0.0,1.0
2024-06-11,8.0,8.18,7.34,7.34,133861,8.0,8.18,7.34,7.34,133861,0.0,1.0
2024-06-12,8.09,8.68,7.64,8.18,127251,8.09,8.68,7.64,8.18,127251,0.0,1.0
2024-06-13,7.78,8.37,7.49,8.22,69157,7.78,8.37,7.49,8.22,69157,0.0,1.0
2024-06-14,7.2,7.8,7.1,7.55,101247,7.2,7.8,7.1,7.55,101247,0.0,1.0
2024-06-17,6.76,7.4,6.3101,7.3,114280,6.76,7.4,6.3101,7.3,114280,0.0,1.0
2024-06-18,6.485,7.0399,6.48,6.91,71713,6.485,7.0399,6.48,6.91,71713,0.0,1.0
2024-06-20,6.38,6.74,6.38,6.49,29925,6.38,6.74,6.38,6.49,29925,0.0,1.0
2024-06-21,6.05,6.66,5.845,6.32,51895,6.05,6.66,5.845,6.32,51895,0.0,1.0
2024-06-24,5.9,6.296,5.76,6.03,81237,5.9,6.296,5.76,6.03,81237,0.0,1.0
2024-06-25,6.15,6.46,5.8701,5.91,63879,6.15,6.46,5.8701,5.91,63879,0.0,1.0
2024-06-26,5.99,6.4,5.945,6.09,25416,5.99,6.4,5.945,6.09,25416,0.0,1.0
2024-06-27,6.09,6.32,5.91,5.91,40059,6.09,6.32,5.91,5.91,40059,0.0,1.0
2024-06-28,6.06,6.3,5.815,6.1,50602,6.06,6.3,5.815,6.1,50602,0.0,1.0
2024-07-01,6.1,6.2999,5.92,6.04,26125,6.1,6.2999,5.92,6.04,26125,0.0,1.0
2024-07-02,6.05,6.3658,6.05,6.14,33183,6.05,6.3658,6.05,6.14,33183,0.0,1.0
2024-07-03,5.97,6.3399,5.97,5.98,9958,5.97,6.3399,5.97,5.98,9958,0.0,1.0
2024-07-05,6.5,6.545,5.9501,6.04,48070,6.5,6.545,5.9501,6.04,48070,0.0,1.0
2024-07-08,6.79,7.1999,6.51,6.61,37810,6.79,7.1999,6.51,6.61,37810,0.0,1.0
2024-07-09,6.61,6.99,6.5301,6.7,48561,6.61,6.99,6.5301,6.7,48561,0.0,1.0
2024-07-10,6.72,7.0,6.55,6.75,43263,6.72,7.0,6.55,6.75,43263,0.0,1.0
2024-07-11,7.17,7.35,6.72,6.96,56400,7.17,7.35,6.72,6.96,56400,0.0,1.0
2024-07-12,7.49,7.49,7.01,7.08,63644,7.49,7.49,7.01,7.08,63644,0.0,1.0
2024-07-15,7.7,7.95,7.49,7.5,79818,7.7,7.95,7.49,7.5,79818,0.0,1.0
2024-07-16,7.67,7.95,7.49,7.61,65570,7.67,7.95,7.49,7.61,65570,0.0,1.0
2024-07-17,7.17,7.65,7.12,7.51,71412,7.17,7.65,7.12,7.51,71412,0.0,1.0
2024-07-18,6.99,7.35,6.75,7.16,50488,6.99,7.35,6.75,7.16,50488,0.0,1.0
2024-07-19,7.0,7.19,6.97,6.97,13855,7.0,7.19,6.97,6.97,13855,0.0,1.0
2024-07-22,7.45,7.45,7.0,7.01,16702,7.45,7.45,7.0,7.01,16702,0.0,1.0
2024-07-23,7.18,7.3674,7.0001,7.0001,14297,7.18,7.3674,7.0001,7.0001,14297,0.0,1.0
2024-07-24,7.09,7.24,6.9,7.2,17720,7.09,7.24,6.9,7.2,17720,0.0,1.0
2024-07-25,7.36,7.42,6.85,6.85,61072,7.36,7.42,6.85,6.85,61072,0.0,1.0
2024-07-26,7.35,7.55,7.2101,7.49,41988,7.35,7.55,7.2101,7.49,41988,0.0,1.0
2024-07-29,7.24,7.572,7.0601,7.45,43802,7.24,7.572,7.0601,7.45,43802,0.0,1.0
2024-07-30,6.97,7.355,6.792,7.355,73568,6.97,7.355,6.792,7.355,73568,0.0,1.0
2024-07-31,6.86,7.19,6.77,7.11,67035,6.86,7.19,6.77,7.11,67035,0.0,1.0
2024-08-01,6.74,6.95,6.52,6.86,64424,6.74,6.95,6.52,6.86,64424,0.0,1.0
2024-08-02,6.3,6.73,5.701,6.65,162240,6.3,6.73,5.701,6.65,162240,0.0,1.0
2024-08-05,5.85,6.2665,5.7006,5.97,58996,5.85,6.2665,5.7006,5.97,58996,0.0,1.0
2024-08-06,6.14,6.25,5.96,6.05,50900,6.14,6.25,5.96,6.05,50900,0.0,1.0
2024-08-07,5.96,6.18,5.7001,6.12,19253,5.96,6.18,5.7001,6.12,19253,0.0,1.0
2024-08-08,6.28,6.38,5.75,5.97,7894,6.28,6.38,5.75,5.97,7894,0.0,1.0
2024-08-09,6.06,6.21,5.974,6.2,17801,6.06,6.21,5.974,6.2,17801,0.0,1.0
2024-08-12,5.28,6.04,5.21,6.04,72626,5.28,6.04,5.21,6.04,72626,0.0,1.0
2024-08-13,5.14,5.27,4.75,5.1,61234,5.14,5.27,4.75,5.1,61234,0.0,1.0
2024-08-14,4.815,5.14,4.75,5.11,60167,4.815,5.14,4.75,5.11,60167,0.0,1.0
2024-08-15,5.01,5.43,4.82,4.85,69948,5.01,5.43,4.82,4.85,69948,0.0,1.0
2024-08-16,5.12,5.3327,5.0,5.06,46886,5.12,5.3327,5.0,5.06,46886,0.0,1.0
2024-08-19,5.62,6.05,5.06,5.06,106453,5.62,6.05,5.06,5.06,106453,0.0,1.0
2024-08-20,5.65,6.18,5.51,5.65,72301,5.65,6.18,5.51,5.65,72301,0.0,1.0
2024-08-21,5.95,6.03,5.74,5.74,74144,5.95,6.03,5.74,5.74,74144,0.0,1.0
2024-08-22,6.22,6.29,5.96,6.02,141756,6.22,6.29,5.96,6.02,141756,0.0,1.0
2024-08-23,6.14,6.23,6.0,6.2,12424,6.14,6.23,6.0,6.2,12424,0.0,1.0
2024-08-26,6.07,6.32,5.98,6.15,27791,6.07,6.32,5.98,6.15,27791,0.0,1.0
2024-08-27,5.83,6.1,5.78,6.1,34957,5.83,6.1,5.78,6.1,34957,0.0,1.0
2024-08-28,6.02,6.0699,5.85,5.85,9149,6.02,6.0699,5.85,5.85,9149,0.0,1.0
2024-08-29,5.874,6.13,5.87,6.035,7588,5.874,6.13,5.87,6.035,7588,0.0,1.0
2024-08-30,6.03,6.05,5.8501,5.87,4794,6.03,6.05,5.8501,5.87,4794,0.0,1.0
2024-09-03,6.12,6.22,6.0,6.22,28734,6.12,6.22,6.0,6.22,28734,0.0,1.0
2024-09-04,5.82,6.18,5.72,6.01,20872,5.82,6.18,5.72,6.01,20872,0.0,1.0
2024-09-05,6.06,6.14,5.88,5.88,19939,6.06,6.14,5.88,5.88,19939,0.0,1.0
2024-09-06,6.01,6.38,5.73,6.05,57614,6.01,6.38,5.73,6.05,57614,0.0,1.0
2024-09-09,5.8,6.08,5.8,6.08,28062,5.8,6.08,5.8,6.08,28062,0.0,1.0
2024-09-10,5.8,6.05,5.65,5.84,32361,5.8,6.05,5.65,5.84,32361,0.0,1.0
2024-09-11,5.96,6.0,5.76,5.97,18497,5.96,6.0,5.76,5.97,18497,0.0,1.0
2024-09-12,5.96,6.09,5.96,5.9835,16105,5.96,6.09,5.96,5.9835,16105,0.0,1.0
2024-09-13,6.4,6.4,5.92,6.0,43118,6.4,6.4,5.92,6.0,43118,0.0,1.0
2024-09-16,6.28,6.59,6.12,6.4,46717,6.28,6.59,6.12,6.4,46717,0.0,1.0
2024-09-17,6.14,6.3501,6.12,6.28,30964,6.14,6.3501,6.12,6.28,30964,0.0,1.0
2024-09-18,6.06,6.2932,6.0478,6.12,21388,6.06,6.2932,6.0478,6.12,21388,0.0,1.0
2024-09-19,6.22,6.39,6.2,6.25,15391,6.22,6.39,6.2,6.25,15391,0.0,1.0
2024-09-20,6.11,6.4,6.01,6.28,29692,6.11,6.4,6.01,6.28,29692,0.0,1.0
2024-09-23,5.87,6.0985,5.85,6.0915,23278,5.87,6.0985,5.85,6.0915,23278,0.0,1.0
2024-09-24,5.96,6.0936,5.87,6.0936,15006,5.96,6.0936,5.87,6.0936,15006,0.0,1.0
2024-09-25,6.05,6.435,5.96,6.015,29349,6.05,6.435,5.96,6.015,29349,0.0,1.0
2024-09-26,6.28,6.3445,5.9895,6.15,68755,6.28,6.3445,5.9895,6.15,68755,0.0,1.0
2024-09-27,6.76,6.87,6.15,6.38,75673,6.76,6.87,6.15,6.38,75673,0.0,1.0
2024-09-30,6.45,7.2,6.4,6.75,47316,6.45,7.2,6.4,6.75,47316,0.0,1.0
2024-10-01,6.68,7.05,6.4,6.575,78913,6.68,7.05,6.4,6.575,78913,0.0,1.0
2024-10-02,6.588,6.75,6.2603,6.7,69537,6.588,6.75,6.2603,6.7,69537,0.0,1.0
2024-10-03,6.835,6.89,6.44,6.5766,19099,6.835,6.89,6.44,6.5766,19099,0.0,1.0
2024-10-04,7.26,7.445,6.72,6.93,51392,7.26,7.445,6.72,6.93,51392,0.0,1.0
2024-10-07,7.14,7.3,6.9501,7.1,27619,7.14,7.3,6.9501,7.1,27619,0.0,1.0
2024-10-08,7.0,7.45,6.825,7.19,33376,7.0,7.45,6.825,7.19,33376,0.0,1.0
2024-10-09,7.06,7.21,6.88,7.0,35097,7.06,7.21,6.88,7.0,35097,0.0,1.0
2024-10-10,6.94,7.15,6.77,7.1,27672,6.94,7.15,6.77,7.1,27672,0.0,1.0
2024-10-11,7.05,7.35,6.7622,7.05,19724,7.05,7.35,6.7622,7.05,19724,0.0,1.0
2024-10-14,7.84,7.86,7.05,7.23,76024,7.84,7.86,7.05,7.23,76024,0.0,1.0
2024-10-15,7.98,8.56,7.55,7.89,142613,7.98,8.56,7.55,7.89,142613,0.0,1.0
2024-10-16,7.99,8.08,7.76,8.08,40721,7.99,8.08,7.76,8.08,40721,0.0,1.0
2024-10-17,8.22,8.31,7.9116,8.08,69219,8.22,8.31,7.9116,8.08,69219,0.0,1.0
2024-10-18,8.0,8.3007,7.87,8.3007,37258,8.0,8.3007,7.87,8.3007,37258,0.0,1.0
2024-10-21,8.27,8.32,7.97,8.05,49413,8.27,8.32,7.97,8.05,49413,0.0,1.0
2024-10-22,9.63,9.93,8.062,8.28,132983,9.63,9.93,8.062,8.28,132983,0.0,1.0
2024-10-23,9.7,10.11,8.78,9.94,228865,9.7,10.11,8.78,9.94,228865,0.0,1.0
2024-10-24,9.91,10.0,9.2,9.8,87087,9.91,10.0,9.2,9.8,87087,0.0,1.0
2024-10-25,8.96,10.1385,8.91,9.85,179379,8.96,10.1385,8.91,9.85,179379,0.0,1.0
2024-10-28,10.19,10.24,9.1,9.11,218886,10.19,10.24,9.1,9.11,218886,0.0,1.0
2024-10-29,7.37,9.64,6.82,9.64,909452,7.37,9.64,6.82,9.64,909452,0.0,1.0
2024-10-30,6.655,7.1,6.42,7.02,256742,6.655,7.1,6.42,7.02,256742,0.0,1.0
2024-10-31,7.23,7.44,6.12,6.65,307885,7.23,7.44,6.12,6.65,307885,0.0,1.0
2024-11-01,7.04,7.4,7.022,7.2,80354,7.04,7.4,7.022,7.2,80354,0.0,1.0
2024-11-04,6.85,7.12,6.6001,7.09,79536,6.85,7.12,6.6001,7.09,79536,0.0,1.0
2024-11-05,6.74,6.94,6.64,6.89,46630,6.74,6.94,6.64,6.89,46630,0.0,1.0
2024-11-06,7.26,7.4,6.6,7.08,58301,7.26,7.4,6.6,7.08,58301,0.0,1.0
2024-11-07,7.22,7.52,7.01,7.36,46820,7.22,7.52,7.01,7.36,46820,0.0,1.0
2024-11-08,7.21,7.44,7.1,7.32,48778,7.21,7.44,7.1,7.32,48778,0.0,1.0
2024-11-11,7.33,7.55,7.06,7.15,89078,7.33,7.55,7.06,7.15,89078,0.0,1.0
2024-11-12,7.25,7.31,6.97,7.31,75269,7.25,7.31,6.97,7.31,75269,0.0,1.0
2024-11-13,7.24,7.5,7.1932,7.45,68653,7.24,7.5,7.1932,7.45,68653,0.0,1.0
2024-11-14,6.81,7.46,6.725,7.21,90543,6.81,7.46,6.725,7.21,90543,0.0,1.0
2024-11-15,6.32,6.9109,6.15,6.86,79096,6.32,6.9109,6.15,6.86,79096,0.0,1.0
2024-11-18,6.07,6.74,6.02,6.41,78599,6.07,6.74,6.02,6.41,78599,0.0,1.0
2024-11-19,6.07,6.295,5.9,6.0,71989,6.07,6.295,5.9,6.0,71989,0.0,1.0
2024-11-20,6.03,6.36,6.0,6.0,37329,6.03,6.36,6.0,6.0,37329,0.0,1.0
2024-11-21,6.08,6.44,6.05,6.05,47731,6.08,6.44,6.05,6.05,47731,0.0,1.0
2024-11-22,6.5,6.74,6.13,6.24,68283,6.5,6.74,6.13,6.24,68283,0.0,1.0
2024-11-25,6.5,6.73,6.4,6.49,81621,6.5,6.73,6.4,6.49,81621,0.0,1.0
2024-11-26,6.38,6.91,6.34,6.5,86984,6.38,6.91,6.34,6.5,86984,0.0,1.0
2024-11-27,6.65,6.79,6.43,6.44,71860,6.65,6.79,6.43,6.44,71860,0.0,1.0
2024-11-29,6.52,6.75,6.31,6.74,44494,6.52,6.75,6.31,6.74,44494,0.0,1.0
2024-12-02,6.35,6.62,6.0,6.47,188984,6.35,6.62,6.0,6.47,188984,0.0,1.0
2024-12-03,6.04,6.345,5.91,6.31,203469,6.04,6.345,5.91,6.31,203469,0.0,1.0
2024-12-04,6.09,6.1999,5.92,6.19,62691,6.09,6.1999,5.92,6.19,62691,0.0,1.0
2024-12-05,5.98,6.1535,5.9404,6.0,38753,5.98,6.1535,5.9404,6.0,38753,0.0,1.0
2024-12-06,6.12,6.2095,6.02,6.1,24614,6.12,6.2095,6.02,6.1,24614,0.0,1.0
2024-12-09,6.23,6.23,5.97,6.23,49251,6.23,6.23,5.97,6.23,49251,0.0,1.0
2024-12-10,6.12,6.22,5.92,6.21,43227,6.12,6.22,5.92,6.21,43227,0.0,1.0
2024-12-11,6.21,6.435,5.9879,6.08,68701,6.21,6.435,5.9879,6.08,68701,0.0,1.0
2024-12-12,5.82,6.3853,5.77,6.23,69282,5.82,6.3853,5.77,6.23,69282,0.0,1.0
2024-12-13,5.89,5.98,5.52,5.88,70658,5.89,5.98,5.52,5.88,70658,0.0,1.0
2024-12-16,5.66,5.88,5.59,5.71,43587,5.66,5.88,5.59,5.71,43587,0.0,1.0
2024-12-17,5.61,5.7433,5.4,5.67,43031,5.61,5.7433,5.4,5.67,43031,0.0,1.0
2024-12-18,5.21,5.961,5.2,5.65,82933,5.21,5.961,5.2,5.65,82933,0.0,1.0
2024-12-19,5.16,5.38,5.07,5.07,111399,5.16,5.38,5.07,5.07,111399,0.0,1.0
2024-12-20,5.24,5.6339,5.13,5.33,106920,5.24,5.6339,5.13,5.33,106920,0.0,1.0
2024-12-23,5.31,5.54,5.25,5.25,19026,5.31,5.54,5.25,5.25,19026,0.0,1.0
2024-12-24,5.415,5.49,5.29,5.31,14108,5.415,5.49,5.29,5.31,14108,0.0,1.0
2024-12-26,5.47,5.71,5.405,5.48,48917,5.47,5.71,5.405,5.48,48917,0.0,1.0
2024-12-27,5.92,6.013,5.4,5.4,64241,5.92,6.013,5.4,5.4,64241,0.0,1.0
2024-12-30,5.81,6.04,5.478,6.02,41907,5.81,6.04,5.478,6.02,41907,0.0,1.0
2024-12-31,5.73,6.0483,5.5655,5.85,39563,5.73,6.0483,5.5655,5.85,39563,0.0,1.0
2025-01-02,5.71,6.001,5.5242,5.8357,82344,5.71,6.001,5.5242,5.8357,82344,0.0,1.0
2025-01-03,6.11,6.17,5.75,5.82,54371,6.11,6.17,5.75,5.82,54371,0.0,1.0
2025-01-06,6.15,6.49,6.08,6.18,70658,6.15,6.49,6.08,6.18,70658,0.0,1.0
2025-01-07,6.17,6.4,6.1,6.25,44340,6.17,6.4,6.1,6.25,44340,0.0,1.0
2025-01-08,6.07,6.37,6.02,6.19,96129,6.07,6.37,6.02,6.19,96129,0.0,1.0
2025-01-10,5.77,6.27,5.76,6.27,27244,5.77,6.27,5.76,6.27,27244,0.0,1.0
2025-01-13,5.97,6.0299,5.7001,5.71,50060,5.97,6.0299,5.7001,5.71,50060,0.0,1.0
2025-01-14,5.65,6.1399,5.63,6.0228,61996,5.65,6.1399,5.63,6.0228,61996,0.0,1.0
2025-01-15,5.58,5.89,5.51,5.72,71997,5.58,5.89,5.51,5.72,71997,0.0,1.0
2025-01-16,5.6,5.84,5.41,5.63,88036,5.6,5.84,5.41,5.63,88036,0.0,1.0
2025-01-17,5.38,5.6937,5.32,5.6,63988,5.38,5.6937,5.32,5.6,63988,0.0,1.0
2025-01-21,5.66,5.66,5.32,5.5,34524,5.66,5.66,5.32,5.5,34524,0.0,1.0
2025-01-22,5.66,5.72,5.561,5.65,7748,5.66,5.72,5.561,5.65,7748,0.0,1.0
2025-01-23,5.84,5.9134,5.555,5.6,18112,5.84,5.9134,5.555,5.6,18112,0.0,1.0
2025-01-24,5.9,5.99,5.69,5.84,26479,5.9,5.99,5.69,5.84,26479,0.0,1.0
2025-01-27,5.89,5.97,5.51,5.82,41273,5.89,5.97,5.51,5.82,41273,0.0,1.0
2025-01-28,5.81,5.97,5.66,5.79,37785,5.81,5.97,5.66,5.79,37785,0.0,1.0
2025-01-29,5.85,5.94,5.6447,5.86,43102,5.85,5.94,5.6447,5.86,43102,0.0,1.0
2025-01-30,5.86,5.98,5.7114,5.8,35291,5.86,5.98,5.7114,5.8,35291,0.0,1.0
2025-01-31,6.08,6.17,5.78,5.8908,59604,6.08,6.17,5.78,5.8908,59604,0.0,1.0
2025-02-03,6.36,6.38,5.88,5.92,106236,6.36,6.38,5.88,5.92,106236,0.0,1.0
2025-02-04,6.22,6.64,6.15,6.29,63343,6.22,6.64,6.15,6.29,63343,0.0,1.0
2025-02-05,6.53,6.58,6.215,6.29,35506,6.53,6.58,6.215,6.29,35506,0.0,1.0
2025-02-06,7.0,7.55,6.88,7.1,400543,7.0,7.55,6.88,7.1,400543,0.0,1.0
2025-02-07,6.83,7.09,6.63,7.09,63671,6.83,7.09,6.63,7.09,63671,0.0,1.0
2025-02-10,6.88,6.99,6.66,6.83,51906,6.88,6.99,6.66,6.83,51906,0.0,1.0
2025-02-11,6.63,7.08,6.42,6.77,48745,6.63,7.08,6.42,6.77,48745,0.0,1.0
2025-02-12,6.61,6.8,6.46,6.46,83220,6.61,6.8,6.46,6.46,83220,0.0,1.0
2025-02-13,6.84,7.0995,6.5294,6.62,39140,6.84,7.0995,6.5294,6.62,39140,0.0,1.0
2025-02-14,6.8,7.25,6.7,6.74,74104,6.8,7.25,6.7,6.74,74104,0.0,1.0
2025-02-18,6.58,6.8631,6.5015,6.84,71987,6.58,6.8631,6.5015,6.84,71987,0.0,1.0
2025-02-19,6.39,6.77,6.07,6.53,160546,6.39,6.77,6.07,6.53,160546,0.0,1.0
2025-02-20,6.17,6.3842,5.85,6.29,159973,6.17,6.3842,5.85,6.29,159973,0.0,1.0
2025-02-21,6.41,6.65,5.89,6.2,265857,6.41,6.65,5.89,6.2,265857,0.0,1.0
2025-02-24,5.9,6.36,5.89,6.36,159377,5.9,6.36,5.89,6.36,159377,0.0,1.0
2025-02-25,5.97,6.1,5.82,5.89,104736,5.97,6.1,5.82,5.89,104736,0.0,1.0
2025-02-26,6.0,6.19,5.805,6.04,90982,6.0,6.19,5.805,6.04,90982,0.0,1.0
2025-02-27,6.73,6.78,5.855,6.0,273367,6.73,6.78,5.855,6.0,273367,0.0,1.0
2025-02-28,7.08,7.19,6.31,6.525,114990,7.08,7.19,6.31,6.525,114990,0.0,1.0
2025-03-03,7.4,8.29,7.028,7.13,277079,7.4,8.29,7.028,7.13,277079,0.0,1.0
2025-03-04,6.79,7.86,6.77,7.15,173013,6.79,7.86,6.77,7.15,173013,0.0,1.0
2025-03-05,6.52,6.8699,6.47,6.79,39818,6.52,6.8699,6.47,6.79,39818,0.0,1.0
2025-03-06,6.29,6.72,6.2732,6.52,53092,6.29,6.72,6.2732,6.52,53092,0.0,1.0
2025-03-07,6.88,7.38,6.1624,6.22,629628,6.88,7.38,6.1624,6.22,629628,0.0,1.0
2025-03-10,6.54,7.1,6.41,6.92,79426,6.54,7.1,6.41,6.92,79426,0.0,1.0
2025-03-11,6.7,6.8599,6.21,6.58,39438,6.7,6.8599,6.21,6.58,39438,0.0,1.0
2025-03-12,6.63,6.9579,6.4717,6.82,53464,6.63,6.9579,6.4717,6.82,53464,0.0,1.0
2025-03-13,6.48,6.8468,6.34,6.76,25437,6.48,6.8468,6.34,6.76,25437,0.0,1.0
2025-03-14,6.49,6.7502,6.22,6.46,113969,6.49,6.7502,6.22,6.46,113969,0.0,1.0
2025-03-17,6.85,7.05,6.38,6.51,48515,6.85,7.05,6.38,6.51,48515,0.0,1.0
2025-03-18,6.45,7.03,6.45,6.98,118603,6.45,7.03,6.45,6.98,118603,0.0,1.0
2025-03-19,6.45,6.58,6.18,6.58,74689,6.45,6.58,6.18,6.58,74689,0.0,1.0
2025-03-20,6.47,6.58,6.3,6.31,70763,6.47,6.58,6.3,6.31,70763,0.0,1.0
2025-03-21,6.68,6.68,6.2,6.32,49791,6.68,6.68,6.2,6.32,49791,0.0,1.0
2025-03-24,6.65,6.7873,6.505,6.7,37261,6.65,6.7873,6.505,6.7,37261,0.0,1.0
2025-03-25,6.55,6.75,6.36,6.75,35664,6.55,6.75,6.36,6.75,35664,0.0,1.0
2025-03-26,6.51,6.7149,6.4016,6.6,78333,6.51,6.7149,6.4016,6.6,78333,0.0,1.0
2025-03-27,6.89,6.9391,6.4962,6.6,59996,6.89,6.9391,6.4962,6.6,59996,0.0,1.0
2025-03-28,6.56,7.06,6.52,6.94,33739,6.56,7.06,6.52,6.94,33739,0.0,1.0
2025-03-31,6.47,6.72,6.4,6.55,37946,6.47,6.72,6.4,6.55,37946,0.0,1.0
2025-04-01,6.31,6.6672,6.12,6.51,72710,6.31,6.6672,6.12,6.51,72710,0.0,1.0
2025-04-02,6.54,6.565,6.22,6.22,25737,6.54,6.565,6.22,6.22,25737,0.0,1.0
2025-04-03,6.1,6.48,6.0118,6.28,49632,6.1,6.48,6.0118,6.28,49632,0.0,1.0
2025-04-04,5.45,6.11,5.45,6.08,127493,5.45,6.11,5.45,6.08,127493,0.0,1.0
2025-04-07,5.39,5.565,5.03,5.22,80856,5.39,5.565,5.03,5.22,80856,0.0,1.0
2025-04-08,4.98,5.685,4.91,5.59,113086,4.98,5.685,4.91,5.59,113086,0.0,1.0
2025-04-09,5.24,5.455,4.65,4.87,146469,5.24,5.455,4.65,4.87,146469,0.0,1.0
2025-04-10,4.93,5.5499,4.7,5.16,83872,4.93,5.5499,4.7,5.16,83872,0.0,1.0
2025-04-11,5.17,5.5519,4.82,4.91,68679,5.17,5.5519,4.82,4.91,68679,0.0,1.0
2025-04-14,5.45,5.6,5.2,5.27,80576,5.45,5.6,5.2,5.27,80576,0.0,1.0
2025-04-15,5.51,5.5828,5.28,5.48,25646,5.51,5.5828,5.28,5.48,25646,0.0,1.0
2025-04-16,5.22,5.56,5.08,5.398,55702,5.22,5.56,5.08,5.398,55702,0.0,1.0
2025-04-17,5.26,5.45,5.14,5.22,73388,5.26,5.45,5.14,5.22,73388,0.0,1.0
2025-04-21,5.71,5.92,5.0595,5.19,182050,5.71,5.92,5.0595,5.19,182050,0.0,1.0
2025-04-22,6.64,6.75,5.72,5.82,163856,6.64,6.75,5.72,5.82,163856,0.0,1.0
2025-04-23,6.56,7.05,6.2,6.85,157946,6.56,7.05,6.2,6.85,157946,0.0,1.0
2025-04-24,6.53,6.9094,6.32,6.83,86603,6.53,6.9094,6.32,6.83,86603,0.0,1.0
2025-04-25,6.18,6.58,6.04,6.17,43328,6.18,6.58,6.04,6.17,43328,0.0,1.0
2025-04-28,6.17,6.34,6.11,6.18,27983,6.17,6.34,6.11,6.18,27983,0.0,1.0
2025-04-29,6.1,6.215,5.99,6.21,30373,6.1,6.215,5.99,6.21,30373,0.0,1.0
2025-04-30,6.59,6.615,5.86,5.95,49746,6.59,6.615,5.86,5.95,49746,0.0,1.0
2025-05-01,6.28,6.64,6.2,6.64,40413,6.28,6.64,6.2,6.64,40413,0.0,1.0
2025-05-02,6.37,6.5518,6.26,6.34,37675,6.37,6.5518,6.26,6.34,37675,0.0,1.0
2025-05-05,6.41,6.5306,6.126,6.21,20357,6.41,6.5306,6.126,6.21,20357,0.0,1.0
2025-05-06,5.81,6.2764,5.8,6.124,51996,5.81,6.2764,5.8,6.124,51996,0.0,1.0
2025-05-07,5.97,6.59,5.77,5.77,112209,5.97,6.59,5.77,5.77,112209,0.0,1.0
2025-05-08,6.21,6.44,6.0,6.42,35962,6.21,6.44,6.0,6.42,35962,0.0,1.0
2025-05-09,6.05,6.5267,6.0,6.24,40589,6.05,6.5267,6.0,6.24,40589,0.0,1.0
2025-05-12,6.14,6.4177,6.0156,6.18,28953,6.14,6.4177,6.0156,6.18,28953,0.0,1.0
2025-05-13,5.76,6.2877,5.75,6.12,106571,5.76,6.2877,5.75,6.12,106571,0.0,1.0
2025-05-14,5.69,6.045,5.63,5.9,53724,5.69,6.045,5.63,5.9,53724,0.0,1.0
2025-05-15,5.87,6.096,5.64,5.71,37431,5.87,6.096,5.64,5.71,37431,0.0,1.0
2025-05-16,5.93,6.15,5.9,5.97,35297,5.93,6.15,5.9,5.97,35297,0.0,1.0
2025-05-19,5.97,6.03,5.8,5.85,22000,5.97,6.03,5.8,5.85,22000,0.0,1.0
2025-05-20,5.86,6.045,5.85,5.9,23124,5.86,6.045,5.85,5.9,23124,0.0,1.0
2025-05-21,5.67,5.9373,5.65,5.79,22099,5.67,5.9373,5.65,5.79,22099,0.0,1.0
2025-05-22,5.71,5.89,5.6,5.66,42232,5.71,5.89,5.6,5.66,42232,0.0,1.0
2025-05-23,5.9,5.9,5.65,5.75,12671,5.9,5.9,5.65,5.75,12671,0.0,1.0
2025-05-27,5.69,5.9874,5.53,5.855,65065,5.69,5.9874,5.53,5.855,65065,0.0,1.0
2025-05-28,5.6,5.72,5.44,5.65,19080,5.6,5.72,5.44,5.65,19080,0.0,1.0
2025-05-29,5.332,5.6101,5.32,5.59,36859,5.332,5.6101,5.32,5.59,36859,0.0,1.0
2025-05-30,5.33,5.4982,5.27,5.35,45700,5.33,5.4982,5.27,5.35,45700,0.0,1.0
2025-06-02,5.55,5.8,5.35,5.41,55693,5.55,5.8,5.35,5.41,55693,0.0,1.0
2025-06-03,5.65,5.76,5.29,5.73,15464,5.65,5.76,5.29,5.73,15464,0.0,1.0
2025-06-04,5.71,5.8,5.575,5.65,21048,5.71,5.8,5.575,5.65,21048,0.0,1.0
2025-06-05,5.77,5.9184,5.63,5.84,23869,5.77,5.9184,5.63,5.84,23869,0.0,1.0
2025-06-06,5.88,5.9974,5.74,5.85,30010,5.88,5.9974,5.74,5.85,30010,0.0,1.0
2025-06-09,5.88,6.03,5.75,6.03,31960,5.88,6.03,5.75,6.03,31960,0.0,1.0
2025-06-10,5.63,5.93,5.6,5.88,25710,5.63,5.93,5.6,5.88,25710,0.0,1.0
2025-06-11,5.63,5.73,5.52,5.73,22619,5.63,5.73,5.52,5.73,22619,0.0,1.0
2025-06-12,5.37,5.9,5.235,5.65,181021,5.37,5.9,5.235,5.65,181021,0.0,1.0
2025-06-13,5.63,5.95,5.38,5.38,66802,5.63,5.95,5.38,5.38,66802,0.0,1.0
2025-06-16,5.45,5.8348,5.45,5.7,21029,5.45,5.8348,5.45,5.7,21029,0.0,1.0
2025-06-17,5.32,5.87,5.3,5.5,28182,5.32,5.87,5.3,5.5,28182,0.0,1.0
2025-06-18,5.51,5.65,5.39,5.4,46605,5.51,5.65,5.39,5.4,46605,0.0,1.0
2025-06-20,5.505,5.61,5.32,5.59,38507,5.505,5.61,5.32,5.59,38507,0.0,1.0
2025-06-23,5.795,5.87,5.4164,5.45,106803,5.795,5.87,5.4164,5.45,106803,0.0,1.0
2025-06-24,5.79,5.89,5.7587,5.8,20882,5.79,5.89,5.7587,5.8,20882,0.0,1.0
2025-06-25,5.92,5.95,5.61,5.9158,62345,5.92,5.95,5.61,5.9158,62345,0.0,1.0
2025-06-26,5.9,6.22,5.82,5.92,53396,5.9,6.22,5.82,5.92,53396,0.0,1.0
2025-06-27,5.85,6.0132,5.6851,6.0019,94805,5.85,6.0132,5.6851,6.0019,94805,0.0,1.0
2025-06-30,5.75,6.34,5.58,6.0,111011,5.75,6.34,5.58,6.0,111011,0.0,1.0
2025-07-01,5.7,6.23,5.63,5.79,76614,5.7,6.23,5.63,5.79,76614,0.0,1.0
2025-07-02,5.78,5.98,5.5665,5.75,76654,5.78,5.98,5.5665,5.75,76654,0.0,1.0
2025-07-03,5.96,6.01,5.76,5.85,72677,5.96,6.01,5.76,5.85,72677,0.0,1.0
2025-07-07,5.87,6.14,5.76,6.0,60294,5.87,6.14,5.76,6.0,60294,0.0,1.0
2025-07-08,6.0,6.06,5.94,5.95,66734,6.0,6.06,5.94,5.95,66734,0.0,1.0
2025-07-09,6.22,6.34,6.0509,6.16,90770,6.22,6.34,6.0509,6.16,90770,0.0,1.0
2025-07-10,6.325,6.45,5.97,6.28,107545,6.325,6.45,5.97,6.28,107545,0.0,1.0
2025-07-11,6.13,6.3354,6.02,6.3,74754,6.13,6.3354,6.02,6.3,74754,0.0,1.0
2025-07-14,6.16,6.29,6.01,6.14,65357,6.16,6.29,6.01,6.14,65357,0.0,1.0
2025-07-15,6.05,6.1903,5.95,6.13,66361,6.05,6.1903,5.95,6.13,66361,0.0,1.0
2025-07-16,5.79,6.199,5.79,6.199,128821,5.79,6.199,5.79,6.199,128821,0.0,1.0
2025-07-17,5.96,6.015,5.7068,5.79,84346,5.96,6.015,5.7068,5.79,84346,0.0,1.0
2025-07-18,5.81,6.07,5.75,5.97,99683,5.81,6.07,5.75,5.97,99683,0.0,1.0
2025-07-21,5.78,5.905,5.76,5.8818,48204,5.78,5.905,5.76,5.8818,48204,0.0,1.0
2025-07-22,5.69,5.8966,5.66,5.865,65100,5.69,5.8966,5.66,5.865,65100,0.0,1.0
2025-07-23,6.07,6.08,5.68,5.71,86245,6.07,6.08,5.68,5.71,86245,0.0,1.0
2025-07-24,6.72,6.7726,6.0692,6.08,210193,6.72,6.7726,6.0692,6.08,210193,0.0,1.0
2025-07-25,6.67,6.8,6.555,6.71,78666,6.67,6.8,6.555,6.71,78666,0.0,1.0
2025-07-28,6.62,6.84,6.2592,6.71,83872,6.62,6.84,6.2592,6.71,83872,0.0,1.0
2025-07-29,6.4,6.72,6.3,6.7,76343,6.4,6.72,6.3,6.7,76343,0.0,1.0
2025-07-30,5.87,6.3999,5.7513,6.21,101358,5.87,6.3999,5.7513,6.21,101358,0.0,1.0
2025-07-31,5.95,6.19,5.8025,5.89,78286,5.95,6.19,5.8025,5.89,78286,0.0,1.0
2025-08-01,6.09,6.21,5.8715,6.21,39841,6.09,6.21,5.8715,6.21,39841,0.0,1.0
2025-08-04,6.34,6.39,6.1048,6.13,30080,6.34,6.39,6.1048,6.13,30080,0.0,1.0
2025-08-05,6.43,6.5,6.25,6.3872,20305,6.43,6.5,6.25,6.3872,20305,0.0,1.0
2025-08-06,6.4,6.4599,6.25,6.43,12903,6.4,6.4599,6.25,6.43,12903,0.0,1.0
2025-08-07,6.1,6.5,5.95,6.46,26458,6.1,6.5,5.95,6.46,26458,0.0,1.0
2025-08-08,6.08,6.23,5.87,6.15,14985,6.08,6.23,5.87,6.15,14985,0.0,1.0
2025-08-11,6.15,6.28,6.0,6.0,13782,6.15,6.28,6.0,6.0,13782,0.0,1.0
2025-08-12,6.13,6.5,5.9,5.98,44981,6.13,6.5,5.9,5.98,44981,0.0,1.0
2025-08-13,6.2,6.25,5.95,6.14,38717,6.2,6.25,5.95,6.14,38717,0.0,1.0
2025-08-14,5.685,6.28,5.6,6.19,89796,5.685,6.28,5.6,6.19,89796,0.0,1.0
2025-08-15,6.15,6.19,5.7031,5.79,23808,6.15,6.19,5.7031,5.79,23808,0.0,1.0
2025-08-18,6.01,6.14,5.875,6.1,24619,6.01,6.14,5.875,6.1,24619,0.0,1.0
2025-08-19,5.94,6.1491,5.86,6.09,90700,5.94,6.1491,5.86,6.09,90700,0.0,1.0
2025-08-20,6.15,6.19,5.89,5.93,42411,6.15,6.19,5.89,5.93,42411,0.0,1.0
2025-08-21,6.59,6.68,6.05,6.15,109492,6.59,6.68,6.05,6.15,109492,0.0,1.0
2025-08-22,6.86,6.89,6.49,6.71,94939,6.86,6.89,6.49,6.71,94939,0.0,1.0
2025-08-25,6.5,7.3,6.14,7.15,416908,6.5,7.3,6.14,7.15,416908,0.0,1.0
2025-08-26,6.73,7.027,6.46,6.54,116213,6.73,7.027,6.46,6.54,116213,0.0,1.0
2025-08-27,6.56,6.8,6.41,6.8,73858,6.56,6.8,6.41,6.8,73858,0.0,1.0
2025-08-28,6.71,6.7476,6.5164,6.64,53161,6.71,6.7476,6.5164,6.64,53161,0.0,1.0
2025-08-29,6.56,6.88,6.53,6.76,38718,6.56,6.88,6.53,6.76,38718,0.0,1.0
2025-09-02,6.52,6.75,6.48,6.75,49484,6.52,6.75,6.48,6.75,49484,0.0,1.0
2025-09-03,6.69,6.7993,6.51,6.52,44755,6.69,6.7993,6.51,6.52,44755,0.0,1.0
2025-09-04,6.38,6.8,6.0,6.8,73548,6.38,6.8,6.0,6.8,73548,0.0,1.0
2025-09-05,6.27,6.605,5.96,6.38,214649,6.27,6.605,5.96,6.38,214649,0.0,1.0
2025-09-08,6.37,6.49,6.108,6.32,123232,6.37,6.49,6.108,6.32,123232,0.0,1.0
2025-09-09,6.27,6.4336,6.05,6.42,103122,6.27,6.4336,6.05,6.42,103122,0.0,1.0
2025-09-10,6.31,6.4311,6.16,6.28,39529,6.31,6.4311,6.16,6.28,39529,0.0,1.0
2025-09-11,6.21,6.525,6.16,6.36,158275,6.21,6.525,6.16,6.36,158275,0.0,1.0
2025-09-12,6.05,6.423,5.78,6.25,190101,6.05,6.423,5.78,6.25,190101,0.0,1.0
2025-09-15,5.68,6.184,5.621,6.06,131554,5.68,6.184,5.621,6.06,131554,0.0,1.0
2025-09-16,5.67,5.82,5.37,5.64,157983,5.67,5.82,5.37,5.64,157983,0.0,1.0
2025-09-17,5.41,5.75,5.39,5.7,166508,5.41,5.75,5.39,5.7,166508,0.0,1.0
2025-09-18,5.74,5.75,5.47,5.47,50377,5.74,5.75,5.47,5.47,50377,0.0,1.0
2025-09-19,5.5,5.8622,5.5,5.75,67290,5.5,5.8622,5.5,5.75,67290,0.0,1.0
2025-09-22,5.47,5.63,5.4,5.53,52276,5.47,5.63,5.4,5.53,52276,0.0,1.0
2025-09-23,5.25,5.5,5.22,5.5,67597,5.25,5.5,5.22,5.5,67597,0.0,1.0
2025-09-24,5.56,5.65,5.1019,5.17,78220,5.56,5.65,5.1019,5.17,78220,0.0,1.0
2025-09-25,5.31,5.55,5.3,5.5,35530,5.31,5.55,5.3,5.5,35530,0.0,1.0
2025-09-26,5.49,5.68,5.35,5.35,39292,5.49,5.68,5.35,5.35,39292,0.0,1.0
2025-09-29,5.66,5.9292,5.49,5.57,76312,5.66,5.9292,5.49,5.57,76312,0.0,1.0
2025-09-30,5.7,5.82,5.5359,5.68,40164,5.7,5.82,5.5359,5.68,40164,0.0,1.0
2025-10-01,5.85,5.8883,5.7,5.705,23900,5.85,5.8883,5.7,5.705,23900,0.0,1.0
2025-10-02,5.87,5.96,5.79,5.91,44380,5.87,5.96,5.79,5.91,44380,0.0,1.0
2025-10-03,6.1002,6.19,5.8819,5.93,67386,6.1002,6.19,5.8819,5.93,67386,0.0,1.0
2025-10-06,6.5,6.65,6.1919,6.22,87794,6.5,6.65,6.1919,6.22,87794,0.0,1.0
2025-10-07,6.39,6.7,6.25,6.6,66711,6.39,6.7,6.25,6.6,66711,0.0,1.0
2025-10-08,6.31,6.5336,6.28,6.44,17477,6.31,6.5336,6.28,6.44,17477,0.0,1.0
2025-10-09,6.27,6.405,6.2,6.31,41450,6.27,6.405,6.2,6.31,41450,0.0,1.0
2025-10-10,6.07,6.4399,5.99,6.26,38787,6.07,6.4399,5.99,6.26,38787,0.0,1.0
2025-10-13,6.06,6.17,5.94,6.17,32249,6.06,6.17,5.94,6.17,32249,0.0,1.0
2025-10-14,7.2,7.75,5.83,5.9201,1442529,7.2,7.75,5.83,5.9201,1442529,0.0,1.0
2025-10-15,6.71,7.17,6.5401,7.17,209339,6.71,7.17,6.5401,7.17,209339,0.0,1.0
2025-10-16,6.3,6.97,6.18,6.72,119733,6.3,6.97,6.18,6.72,119733,0.0,1.0
2025-10-17,6.36,6.435,6.062,6.2828,72328,6.36,6.435,6.062,6.2828,72328,0.0,1.0
2025-10-20,6.41,6.56,6.12,6.43,150683,6.41,6.56,6.12,6.43,150683,0.0,1.0
2025-10-21,6.47,6.6841,6.19,6.6841,76485,6.47,6.6841,6.19,6.6841,76485,0.0,1.0
2025-10-22,7.36,7.55,6.73,6.75,844480,7.36,7.55,6.73,6.75,844480,0.0,1.0
2025-10-23,6.98,7.5,6.91,7.4,478554,6.98,7.5,6.91,7.4,478554,0.0,1.0
2025-10-24,6.3,6.8099,6.07,6.6,1122097,6.3,6.8099,6.07,6.6,1122097,0.0,1.0
2025-10-27,6.47,6.67,6.25,6.4,217649,6.47,6.67,6.25,6.4,217649,0.0,1.0
2025-10-28,6.66,6.7737,6.38,6.5,342818,6.66,6.7737,6.38,6.5,342818,0.0,1.0
2025-10-29,6.29,6.77,6.21,6.68,315419,6.29,6.77,6.21,6.68,315419,0.0,1.0
2025-10-30,6.12,6.41,6.07,6.25,234162,6.12,6.41,6.07,6.25,234162,0.0,1.0
2025-10-31,6.32,6.5,6.17,6.17,120095,6.32,6.5,6.17,6.17,120095,0.0,1.0
2025-11-03,6.0,6.3299,5.95,6.31,139681,6.0,6.3299,5.95,6.31,139681,0.0,1.0
2025-11-04,5.85,6.2,5.8,5.9,295130,5.85,6.2,5.8,5.9,295130,0.0,1.0
2025-11-05,5.77,6.0,5.7,5.87,209626,5.77,6.0,5.7,5.87,209626,0.0,1.0
2025-11-06,5.76,6.015,5.68,5.73,94150,5.76,6.015,5.68,5.73,94150,0.0,1.0
2025-11-07,5.76,5.785,5.5562,5.7,153955,5.76,5.785,5.5562,5.7,153955,0.0,1.0
2025-11-10,5.95,6.1499,5.7024,5.81,103499,5.95,6.1499,5.7024,5.81,103499,0.0,1.0
2025-11-11,6.01,6.12,5.85,5.97,62427,6.01,6.12,5.85,5.97,62427,0.0,1.0
2025-11-12,6.09,6.12,5.81,6.04,158013,6.09,6.12,5.81,6.04,158013,0.0,1.0
2025-11-13,5.96,6.2035,5.83,6.1,211227,5.96,6.2035,5.83,6.1,211227,0.0,1.0
2025-11-14,5.87,6.07,5.735,5.86,116873,5.87,6.07,5.735,5.86,116873,0.0,1.0
2025-11-17,5.85,6.01,5.68,5.85,353792,5.85,6.01,5.68,5.85,353792,0.0,1.0
2025-11-18,6.16,6.16,5.6801,5.85,150717,6.16,6.16,5.6801,5.85,150717,0.0,1.0
2025-11-19,5.79,6.1794,5.7,6.11,405353,5.79,6.1794,5.7,6.11,405353,0.0,1.0
2025-11-20,5.98,6.2,5.79,5.79,259853,5.98,6.2,5.79,5.79,259853,0.0,1.0
2025-11-21,5.98,6.11,5.92,6.0,127002,5.98,6.11,5.92,6.0,127002,0.0,1.0
2025-11-24,6.05,6.2899,5.91,6.01,176844,6.05,6.2899,5.91,6.01,176844,0.0,1.0
2025-11-25,6.06,6.095,5.92,6.08,102976,6.06,6.095,5.92,6.08,102976,0.0,1.0
2025-11-26,6.38,6.3919,6.07,6.19,147278,6.38,6.3919,6.07,6.19,147278,0.0,1.0