date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-10,28.5,29.3,20.7,21.5,5480966,28.5,29.3,20.7,21.5,5480966,0.0,1.0
2021-06-11,24.11,29.84,24.02,27.25,1191558,24.11,29.84,24.02,27.25,1191558,0.0,1.0
2021-06-14,23.95,25.98,23.6,24.3,234403,23.95,25.98,23.6,24.3,234403,0.0,1.0
2021-06-15,23.05,24.49,22.75,23.55,195054,23.05,24.49,22.75,23.55,195054,0.0,1.0
2021-06-16,22.92,23.6,22.5018,23.28,72996,22.92,23.6,22.5018,23.28,72996,0.0,1.0
2021-06-17,24.0,25.07,22.7,22.97,175878,24.0,25.07,22.7,22.97,175878,0.0,1.0
2021-06-18,26.0,26.22,23.5322,24.0,129723,26.0,26.22,23.5322,24.0,129723,0.0,1.0
2021-06-21,27.67,28.59,24.98,25.9,109234,27.67,28.59,24.98,25.9,109234,0.0,1.0
2021-06-22,26.46,28.2133,25.78,27.67,136423,26.46,28.2133,25.78,27.67,136423,0.0,1.0
2021-06-23,26.94,27.89,25.38,26.38,93902,26.94,27.89,25.38,26.38,93902,0.0,1.0
2021-06-24,25.0,27.8,24.81,26.94,114430,25.0,27.8,24.81,26.94,114430,0.0,1.0
2021-06-25,24.41,25.0,22.5,25.0,119586,24.41,25.0,22.5,25.0,119586,0.0,1.0
2021-06-28,23.36,25.0199,22.66,24.41,100573,23.36,25.0199,22.66,24.41,100573,0.0,1.0
2021-06-29,24.71,25.83,23.36,23.36,173737,24.71,25.83,23.36,23.36,173737,0.0,1.0
2021-06-30,34.81,35.46,25.12,25.12,1294343,34.81,35.46,25.12,25.12,1294343,0.0,1.0
2021-07-01,27.11,31.995,26.8,31.46,764377,27.11,31.995,26.8,31.46,764377,0.0,1.0
2021-07-02,25.79,26.81,24.2764,26.51,270301,25.79,26.81,24.2764,26.51,270301,0.0,1.0
2021-07-06,26.46,26.4983,25.31,26.03,116101,26.46,26.4983,25.31,26.03,116101,0.0,1.0
2021-07-07,28.08,28.36,26.1182,26.15,259864,28.08,28.36,26.1182,26.15,259864,0.0,1.0
2021-07-08,27.25,28.02,26.0,27.2,213048,27.25,28.02,26.0,27.2,213048,0.0,1.0
2021-07-09,26.43,27.85,25.61,26.74,171478,26.43,27.85,25.61,26.74,171478,0.0,1.0
2021-07-12,27.0,27.07,25.64,26.5,107037,27.0,27.07,25.64,26.5,107037,0.0,1.0
2021-07-13,26.12,27.49,25.69,26.33,200968,26.12,27.49,25.69,26.33,200968,0.0,1.0
2021-07-14,25.28,26.74,25.25,25.84,93099,25.28,26.74,25.25,25.84,93099,0.0,1.0
2021-07-15,23.56,25.36,22.75,25.0,232805,23.56,25.36,22.75,25.0,232805,0.0,1.0
2021-07-16,22.86,24.21,22.7865,23.4,134769,22.86,24.21,22.7865,23.4,134769,0.0,1.0
2021-07-19,22.18,22.7999,21.5,22.22,191276,22.18,22.7999,21.5,22.22,191276,0.0,1.0
2021-07-20,22.33,22.79,21.62,22.21,60341,22.33,22.79,21.62,22.21,60341,0.0,1.0
2021-07-21,22.64,23.085,22.23,22.48,90116,22.64,23.085,22.23,22.48,90116,0.0,1.0
2021-07-22,21.68,23.8132,21.04,22.91,114280,21.68,23.8132,21.04,22.91,114280,0.0,1.0
2021-07-23,22.16,22.59,21.29,21.66,36862,22.16,22.59,21.29,21.66,36862,0.0,1.0
2021-07-26,21.91,23.1173,21.86,22.11,31592,21.91,23.1173,21.86,22.11,31592,0.0,1.0
2021-07-27,21.12,22.8948,21.12,21.82,30196,21.12,22.8948,21.12,21.82,30196,0.0,1.0
2021-07-28,20.02,21.8,19.08,21.09,306290,20.02,21.8,19.08,21.09,306290,0.0,1.0
2021-07-29,19.15,20.0,18.31,20.0,300207,19.15,20.0,18.31,20.0,300207,0.0,1.0
2021-07-30,16.25,19.15,15.02,19.09,1868590,16.25,19.15,15.02,19.09,1868590,0.0,1.0
2021-08-02,20.7,20.93,16.31,16.52,445722,20.7,20.93,16.31,16.52,445722,0.0,1.0
2021-08-03,18.77,20.74,18.4,20.51,131010,18.77,20.74,18.4,20.51,131010,0.0,1.0
2021-08-04,18.65,19.47,18.46,18.46,106622,18.65,19.47,18.46,18.46,106622,0.0,1.0
2021-08-05,18.24,19.29,18.14,19.29,142466,18.24,19.29,18.14,19.29,142466,0.0,1.0
2021-08-06,17.31,19.31,16.66,18.56,136123,17.31,19.31,16.66,18.56,136123,0.0,1.0
2021-08-09,17.91,18.57,17.33,17.92,144277,17.91,18.57,17.33,17.92,144277,0.0,1.0
2021-08-10,17.88,18.94,16.58,18.01,149703,17.88,18.94,16.58,18.01,149703,0.0,1.0
2021-08-11,17.51,18.49,17.3735,18.0,259324,17.51,18.49,17.3735,18.0,259324,0.0,1.0
2021-08-12,13.28,14.0,12.25,13.51,1554360,13.28,14.0,12.25,13.51,1554360,0.0,1.0
2021-08-13,15.32,15.41,13.2701,13.64,483329,15.32,15.41,13.2701,13.64,483329,0.0,1.0
2021-08-16,14.95,15.14,14.24,14.51,266439,14.95,15.14,14.24,14.51,266439,0.0,1.0
2021-08-17,15.02,15.19,14.01,14.94,286839,15.02,15.19,14.01,14.94,286839,0.0,1.0
2021-08-18,15.49,16.0,14.94,14.98,222060,15.49,16.0,14.94,14.98,222060,0.0,1.0
2021-08-19,14.58,15.9,14.4301,15.9,173649,14.58,15.9,14.4301,15.9,173649,0.0,1.0
2021-08-20,16.21,16.31,14.0929,14.0929,170567,16.21,16.31,14.0929,14.0929,170567,0.0,1.0
2021-08-23,15.53,16.995,15.43,16.58,132951,15.53,16.995,15.43,16.58,132951,0.0,1.0
2021-08-24,15.99,16.52,15.31,15.31,110765,15.99,16.52,15.31,15.31,110765,0.0,1.0
2021-08-25,16.1,16.28,15.86,16.08,83459,16.1,16.28,15.86,16.08,83459,0.0,1.0
2021-08-26,16.01,16.48,15.25,16.13,199388,16.01,16.48,15.25,16.13,199388,0.0,1.0
2021-08-27,16.41,16.64,15.82,15.98,307825,16.41,16.64,15.82,15.98,307825,0.0,1.0
2021-08-30,16.74,17.0,15.61,16.91,249904,16.74,17.0,15.61,16.91,249904,0.0,1.0
2021-08-31,16.31,17.09,16.17,16.81,127717,16.31,17.09,16.17,16.81,127717,0.0,1.0
2021-09-01,16.62,16.88,16.04,16.38,166072,16.62,16.88,16.04,16.38,166072,0.0,1.0
2021-09-02,16.76,17.3,16.3636,16.5,232865,16.76,17.3,16.3636,16.5,232865,0.0,1.0
2021-09-03,18.3,18.59,16.7,16.85,172230,18.3,18.59,16.7,16.85,172230,0.0,1.0
2021-09-07,17.09,18.715,17.0,18.25,199566,17.09,18.715,17.0,18.25,199566,0.0,1.0
2021-09-08,16.6,18.04,16.19,17.02,151451,16.6,18.04,16.19,17.02,151451,0.0,1.0
2021-09-09,16.5,17.2,16.41,16.83,136196,16.5,17.2,16.41,16.83,136196,0.0,1.0
2021-09-10,15.72,16.75,15.63,16.55,166350,15.72,16.75,15.63,16.55,166350,0.0,1.0
2021-09-13,14.58,16.0,14.53,15.82,322341,14.58,16.0,14.53,15.82,322341,0.0,1.0
2021-09-14,14.88,15.3533,14.64,14.81,132978,14.88,15.3533,14.64,14.81,132978,0.0,1.0
2021-09-15,15.09,15.91,14.2,15.14,339658,15.09,15.91,14.2,15.14,339658,0.0,1.0
2021-09-16,16.6,16.61,14.63,15.0,284672,16.6,16.61,14.63,15.0,284672,0.0,1.0
2021-09-17,15.03,16.8,14.77,16.65,984718,15.03,16.8,14.77,16.65,984718,0.0,1.0
2021-09-20,14.32,14.34,13.375,14.34,657956,14.32,14.34,13.375,14.34,657956,0.0,1.0
2021-09-21,14.24,14.76,13.49,14.38,430277,14.24,14.76,13.49,14.38,430277,0.0,1.0
2021-09-22,13.55,14.52,13.5,14.32,394687,13.55,14.52,13.5,14.32,394687,0.0,1.0
2021-09-23,13.57,13.97,13.41,13.55,263648,13.57,13.97,13.41,13.55,263648,0.0,1.0
2021-09-24,13.39,13.85,13.08,13.38,170928,13.39,13.85,13.08,13.38,170928,0.0,1.0
2021-09-27,13.18,13.92,13.0301,13.39,353859,13.18,13.92,13.0301,13.39,353859,0.0,1.0
2021-09-28,13.0,13.43,12.525,13.15,546745,13.0,13.43,12.525,13.15,546745,0.0,1.0
2021-09-29,12.56,13.18,12.41,13.0,287644,12.56,13.18,12.41,13.0,287644,0.0,1.0
2021-09-30,12.4,12.65,11.92,12.53,235629,12.4,12.65,11.92,12.53,235629,0.0,1.0
2021-10-01,12.7,12.88,12.08,12.33,167022,12.7,12.88,12.08,12.33,167022,0.0,1.0
2021-10-04,12.06,12.67,11.94,12.67,183401,12.06,12.67,11.94,12.67,183401,0.0,1.0
2021-10-05,12.64,12.69,12.1,12.15,143400,12.64,12.69,12.1,12.15,143400,0.0,1.0
2021-10-06,12.35,12.68,12.11,12.47,143375,12.35,12.68,12.11,12.47,143375,0.0,1.0
2021-10-07,13.33,13.72,12.29,12.42,345985,13.33,13.72,12.29,12.42,345985,0.0,1.0
2021-10-08,13.99,14.13,13.13,13.43,123061,13.99,14.13,13.13,13.43,123061,0.0,1.0
2021-10-11,14.59,15.24,13.54,14.02,428845,14.59,15.24,13.54,14.02,428845,0.0,1.0
2021-10-12,14.21,14.955,14.01,14.67,117721,14.21,14.955,14.01,14.67,117721,0.0,1.0
2021-10-13,14.62,14.756,14.13,14.34,108267,14.62,14.756,14.13,14.34,108267,0.0,1.0
2021-10-14,14.5,15.18,14.47,14.82,50539,14.5,15.18,14.47,14.82,50539,0.0,1.0
2021-10-15,14.79,14.88,14.3,14.68,68899,14.79,14.88,14.3,14.68,68899,0.0,1.0
2021-10-18,14.54,14.98,14.25,14.65,246774,14.54,14.98,14.25,14.65,246774,0.0,1.0
2021-10-19,14.69,14.99,14.39,14.5,114730,14.69,14.99,14.39,14.5,114730,0.0,1.0
2021-10-20,14.84,15.34,14.27,14.69,145521,14.84,15.34,14.27,14.69,145521,0.0,1.0
2021-10-21,14.97,15.36,14.44,14.77,102658,14.97,15.36,14.44,14.77,102658,0.0,1.0
2021-10-22,15.51,19.0,15.02,17.9,731516,15.51,19.0,15.02,17.9,731516,0.0,1.0
2021-10-25,17.73,17.9996,15.72,17.86,1061385,17.73,17.9996,15.72,17.86,1061385,0.0,1.0
2021-10-26,17.67,18.48,16.75,18.28,444227,17.67,18.48,16.75,18.28,444227,0.0,1.0
2021-10-27,16.69,18.2,16.26,17.47,239689,16.69,18.2,16.26,17.47,239689,0.0,1.0
2021-10-28,16.92,17.18,16.16,16.76,149667,16.92,17.18,16.16,16.76,149667,0.0,1.0
2021-10-29,17.14,17.82,16.7889,16.88,149475,17.14,17.82,16.7889,16.88,149475,0.0,1.0
2021-11-01,16.6,17.425,16.09,17.29,189709,16.6,17.425,16.09,17.29,189709,0.0,1.0
2021-11-02,16.95,17.05,15.45,16.48,226655,16.95,17.05,15.45,16.48,226655,0.0,1.0
2021-11-03,17.09,17.495,16.28,17.02,178852,17.09,17.495,16.28,17.02,178852,0.0,1.0
2021-11-04,16.69,17.25,16.1,17.25,173423,16.69,17.25,16.1,17.25,173423,0.0,1.0
2021-11-05,16.34,16.98,16.11,16.7,130328,16.34,16.98,16.11,16.7,130328,0.0,1.0
2021-11-08,15.89,16.73,15.67,16.23,188543,15.89,16.73,15.67,16.23,188543,0.0,1.0
2021-11-09,14.62,16.11,14.47,15.99,261399,14.62,16.11,14.47,15.99,261399,0.0,1.0
2021-11-10,13.98,14.63,13.66,14.63,392823,13.98,14.63,13.66,14.63,392823,0.0,1.0
2021-11-11,14.5,15.08,13.8437,14.5,574157,14.5,15.08,13.8437,14.5,574157,0.0,1.0
2021-11-12,14.98,15.79,14.43,14.55,241093,14.98,15.79,14.43,14.55,241093,0.0,1.0
2021-11-15,13.38,15.23,13.25,15.01,984639,13.38,15.23,13.25,15.01,984639,0.0,1.0
2021-11-16,13.19,13.9,12.75,13.23,636972,13.19,13.9,12.75,13.23,636972,0.0,1.0
2021-11-17,13.63,13.94,13.21,13.29,336523,13.63,13.94,13.21,13.29,336523,0.0,1.0
2021-11-18,13.55,13.7,13.11,13.63,324837,13.55,13.7,13.11,13.63,324837,0.0,1.0
2021-11-19,13.37,13.7,13.05,13.4,348860,13.37,13.7,13.05,13.4,348860,0.0,1.0
2021-11-22,12.84,13.57,12.75,13.57,502931,12.84,13.57,12.75,13.57,502931,0.0,1.0
2021-11-23,12.26,13.275,12.06,13.05,562704,12.26,13.275,12.06,13.05,562704,0.0,1.0
2021-11-24,13.85,13.9,12.16,12.18,489137,13.85,13.9,12.16,12.18,489137,0.0,1.0
2021-11-26,13.5,13.85,13.2,13.4,220550,13.5,13.85,13.2,13.4,220550,0.0,1.0
2021-11-29,12.95,13.9999,12.9,13.77,502762,12.95,13.9999,12.9,13.77,502762,0.0,1.0
2021-11-30,12.89,13.37,12.44,12.85,300839,12.89,13.37,12.44,12.85,300839,0.0,1.0
2021-12-01,12.68,13.31,12.3,12.98,322450,12.68,13.31,12.3,12.98,322450,0.0,1.0
2021-12-02,13.09,13.11,12.34,12.56,276366,13.09,13.11,12.34,12.56,276366,0.0,1.0
2021-12-03,12.92,13.2,12.48,13.1,396379,12.92,13.2,12.48,13.1,396379,0.0,1.0
2021-12-06,13.0,13.2,12.5,12.85,286869,13.0,13.2,12.5,12.85,286869,0.0,1.0
2021-12-07,13.59,14.04,13.28,13.28,384075,13.59,14.04,13.28,13.28,384075,0.0,1.0
2021-12-08,13.15,13.6,12.54,13.38,462932,13.15,13.6,12.54,13.38,462932,0.0,1.0
2021-12-09,12.31,13.37,12.23,13.0,620279,12.31,13.37,12.23,13.0,620279,0.0,1.0
2021-12-10,12.87,13.0,12.29,12.29,216066,12.87,13.0,12.29,12.29,216066,0.0,1.0
2021-12-13,13.12,13.66,12.77,13.66,720435,13.12,13.66,12.77,13.66,720435,0.0,1.0
2021-12-14,12.0,12.93,11.95,12.81,453046,12.0,12.93,11.95,12.81,453046,0.0,1.0
2021-12-15,12.42,12.87,11.46,11.96,585576,12.42,12.87,11.46,11.96,585576,0.0,1.0
2021-12-16,11.98,12.98,11.83,12.61,287510,11.98,12.98,11.83,12.61,287510,0.0,1.0
2021-12-17,12.03,12.29,11.51,11.88,483848,12.03,12.29,11.51,11.88,483848,0.0,1.0
2021-12-20,11.99,12.05,11.5,11.65,322296,11.99,12.05,11.5,11.65,322296,0.0,1.0
2021-12-21,12.54,12.79,12.1,12.19,315292,12.54,12.79,12.1,12.19,315292,0.0,1.0
2021-12-22,12.38,12.9,12.19,12.49,339418,12.38,12.9,12.19,12.49,339418,0.0,1.0
2021-12-23,12.75,12.86,12.15,12.59,223895,12.75,12.86,12.15,12.59,223895,0.0,1.0
2021-12-27,12.75,12.99,12.52,12.78,130755,12.75,12.99,12.52,12.78,130755,0.0,1.0
2021-12-28,12.41,12.83,12.3,12.69,121641,12.41,12.83,12.3,12.69,121641,0.0,1.0
2021-12-29,11.89,12.7,11.71,12.53,181897,11.89,12.7,11.71,12.53,181897,0.0,1.0
2021-12-30,12.32,12.51,11.9,11.9,181581,12.32,12.51,11.9,11.9,181581,0.0,1.0
2021-12-31,12.51,12.68,12.0629,12.25,157604,12.51,12.68,12.0629,12.25,157604,0.0,1.0
2022-01-03,12.1,12.19,11.53,12.0,206593,12.1,12.19,11.53,12.0,206593,0.0,1.0
2022-01-04,11.83,12.09,11.65,11.91,177555,11.83,12.09,11.65,11.91,177555,0.0,1.0
2022-01-05,11.02,11.97,10.9,11.8,458268,11.02,11.97,10.9,11.8,458268,0.0,1.0
2022-01-06,11.15,11.61,10.85,11.09,223418,11.15,11.61,10.85,11.09,223418,0.0,1.0
2022-01-07,11.03,11.33,10.78,11.07,136235,11.03,11.33,10.78,11.07,136235,0.0,1.0
2022-01-10,10.98,11.16,10.461,11.16,197263,10.98,11.16,10.461,11.16,197263,0.0,1.0
2022-01-11,10.99,11.25,10.76,11.0,279022,10.99,11.25,10.76,11.0,279022,0.0,1.0
2022-01-12,11.17,11.42,10.95,11.21,323799,11.17,11.42,10.95,11.21,323799,0.0,1.0
2022-01-13,10.59,11.39,10.53,11.39,144601,10.59,11.39,10.53,11.39,144601,0.0,1.0
2022-01-14,10.45,10.63,10.16,10.37,137390,10.45,10.63,10.16,10.37,137390,0.0,1.0
2022-01-18,10.24,10.88,10.19,10.21,127586,10.24,10.88,10.19,10.21,127586,0.0,1.0
2022-01-19,10.0,10.4,9.91,10.31,147541,10.0,10.4,9.91,10.31,147541,0.0,1.0
2022-01-20,9.91,10.43,9.8707,10.06,147427,9.91,10.43,9.8707,10.06,147427,0.0,1.0
2022-01-21,9.38,10.04,9.33,9.91,194728,9.38,10.04,9.33,9.91,194728,0.0,1.0
2022-01-24,9.65,9.66,8.78,9.11,319474,9.65,9.66,8.78,9.11,319474,0.0,1.0
2022-01-25,9.43,9.63,9.0,9.46,364437,9.43,9.63,9.0,9.46,364437,0.0,1.0
2022-01-26,9.29,9.9,9.17,9.79,308807,9.29,9.9,9.17,9.79,308807,0.0,1.0
2022-01-27,9.5,9.81,9.1,9.43,379819,9.5,9.81,9.1,9.43,379819,0.0,1.0
2022-01-28,9.68,9.72,8.99,9.45,254050,9.68,9.72,8.99,9.45,254050,0.0,1.0
2022-01-31,10.3,10.33,9.5875,9.77,219343,10.3,10.33,9.5875,9.77,219343,0.0,1.0
2022-02-01,10.5,10.6,10.1601,10.6,259978,10.5,10.6,10.1601,10.6,259978,0.0,1.0
2022-02-02,9.86,10.62,9.705,10.5,175022,9.86,10.62,9.705,10.5,175022,0.0,1.0
2022-02-03,9.39,9.8425,9.35,9.58,143506,9.39,9.8425,9.35,9.58,143506,0.0,1.0
2022-02-04,9.63,9.815,9.23,9.6,118682,9.63,9.815,9.23,9.6,118682,0.0,1.0
2022-02-07,9.58,9.91,9.47,9.64,188859,9.58,9.91,9.47,9.64,188859,0.0,1.0
2022-02-08,10.39,10.44,9.51,9.55,302370,10.39,10.44,9.51,9.55,302370,0.0,1.0
2022-02-09,10.94,11.065,10.28,10.56,381624,10.94,11.065,10.28,10.56,381624,0.0,1.0
2022-02-10,11.17,11.4,10.28,10.48,425349,11.17,11.4,10.28,10.48,425349,0.0,1.0
2022-02-11,11.46,11.84,11.19,11.2,218313,11.46,11.84,11.19,11.2,218313,0.0,1.0
2022-02-14,10.93,11.65,10.72,11.36,154002,10.93,11.65,10.72,11.36,154002,0.0,1.0
2022-02-15,11.39,11.48,11.07,11.07,109056,11.39,11.48,11.07,11.07,109056,0.0,1.0
2022-02-16,11.335,11.5,11.01,11.35,110727,11.335,11.5,11.01,11.35,110727,0.0,1.0
2022-02-17,11.03,11.64,11.01,11.26,102115,11.03,11.64,11.01,11.26,102115,0.0,1.0
2022-02-18,10.2,10.97,10.05,10.97,204164,10.2,10.97,10.05,10.97,204164,0.0,1.0
2022-02-22,9.84,10.52,9.7,10.34,240837,9.84,10.52,9.7,10.34,240837,0.0,1.0
2022-02-23,9.73,10.18,9.59,10.1,181851,9.73,10.18,9.59,10.1,181851,0.0,1.0
2022-02-24,10.12,10.13,9.01,9.03,237313,10.12,10.13,9.01,9.03,237313,0.0,1.0
2022-02-25,10.75,10.78,9.92,10.24,156933,10.75,10.78,9.92,10.24,156933,0.0,1.0
2022-02-28,10.95,11.29,10.54,10.73,277322,10.95,11.29,10.54,10.73,277322,0.0,1.0
2022-03-01,10.33,11.41,10.24,11.12,297837,10.33,11.41,10.24,11.12,297837,0.0,1.0
2022-03-02,8.0,8.565,6.4901,7.19,1830683,8.0,8.565,6.4901,7.19,1830683,0.0,1.0
2022-03-03,7.98,8.23,7.93,8.03,594480,7.98,8.23,7.93,8.03,594480,0.0,1.0
2022-03-04,7.8,7.99,7.52,7.98,391536,7.8,7.99,7.52,7.98,391536,0.0,1.0
2022-03-07,7.55,7.79,7.49,7.74,569779,7.55,7.79,7.49,7.74,569779,0.0,1.0
2022-03-08,7.65,8.3,7.48,7.48,709822,7.65,8.3,7.48,7.48,709822,0.0,1.0
2022-03-09,7.71,8.27,7.62,7.83,482167,7.71,8.27,7.62,7.83,482167,0.0,1.0
2022-03-10,7.93,8.03,7.5,7.55,174085,7.93,8.03,7.5,7.55,174085,0.0,1.0
2022-03-11,7.86,8.0,7.69,7.85,166784,7.86,8.0,7.69,7.85,166784,0.0,1.0
2022-03-14,7.93,8.22,7.81,7.82,449693,7.93,8.22,7.81,7.82,449693,0.0,1.0
2022-03-15,7.71,8.15,7.62,7.96,344918,7.71,8.15,7.62,7.96,344918,0.0,1.0
2022-03-16,7.99,8.02,7.65,7.91,415784,7.99,8.02,7.65,7.91,415784,0.0,1.0
2022-03-17,7.99,8.34,7.76,8.02,564969,7.99,8.34,7.76,8.02,564969,0.0,1.0
2022-03-18,8.74,8.87,7.91,7.91,2239028,8.74,8.87,7.91,7.91,2239028,0.0,1.0
2022-03-21,8.5,9.07,8.465,8.74,433985,8.5,9.07,8.465,8.74,433985,0.0,1.0
2022-03-22,8.87,9.0,8.45,8.61,308168,8.87,9.0,8.45,8.61,308168,0.0,1.0
2022-03-23,8.8,9.22,8.79,8.85,199494,8.8,9.22,8.79,8.85,199494,0.0,1.0
2022-03-24,8.66,9.0584,8.5,8.92,241424,8.66,9.0584,8.5,8.92,241424,0.0,1.0
2022-03-25,8.19,8.6,8.12,8.6,256058,8.19,8.6,8.12,8.6,256058,0.0,1.0
2022-03-28,7.98,8.3,7.745,8.24,339771,7.98,8.3,7.745,8.24,339771,0.0,1.0
2022-03-29,8.22,8.43,8.06,8.06,163478,8.22,8.43,8.06,8.06,163478,0.0,1.0
2022-03-30,8.21,8.57,8.09,8.19,132527,8.21,8.57,8.09,8.19,132527,0.0,1.0
2022-03-31,7.99,8.25,7.88,8.25,136146,7.99,8.25,7.88,8.25,136146,0.0,1.0
2022-04-01,8.6,8.64,7.95,7.99,298907,8.6,8.64,7.95,7.99,298907,0.0,1.0
2022-04-04,8.91,9.045,8.48,8.48,142958,8.91,9.045,8.48,8.48,142958,0.0,1.0
2022-04-05,8.78,8.9661,8.65,8.93,141848,8.78,8.9661,8.65,8.93,141848,0.0,1.0
2022-04-06,8.35,8.89,7.9601,8.89,259434,8.35,8.89,7.9601,8.89,259434,0.0,1.0
2022-04-07,8.22,8.415,7.89,8.25,134004,8.22,8.415,7.89,8.25,134004,0.0,1.0
2022-04-08,8.07,8.27,7.88,8.15,153825,8.07,8.27,7.88,8.15,153825,0.0,1.0
2022-04-11,7.56,8.05,7.54,7.95,152754,7.56,8.05,7.54,7.95,152754,0.0,1.0
2022-04-12,7.64,7.88,7.61,7.68,111910,7.64,7.88,7.61,7.68,111910,0.0,1.0
2022-04-13,8.11,8.22,7.501,7.56,65194,8.11,8.22,7.501,7.56,65194,0.0,1.0
2022-04-14,7.85,8.12,7.83,8.12,72398,7.85,8.12,7.83,8.12,72398,0.0,1.0
2022-04-18,7.53,7.78,7.2,7.78,217513,7.53,7.78,7.2,7.78,217513,0.0,1.0
2022-04-19,7.96,7.98,7.43,7.55,121104,7.96,7.98,7.43,7.55,121104,0.0,1.0
2022-04-20,7.83,8.0,7.67,7.88,72753,7.83,8.0,7.67,7.88,72753,0.0,1.0
2022-04-21,7.54,8.11,7.48,7.88,100225,7.54,8.11,7.48,7.88,100225,0.0,1.0
2022-04-22,7.72,7.85,7.495,7.5,124193,7.72,7.85,7.495,7.5,124193,0.0,1.0
2022-04-25,8.23,8.43,7.48,7.59,162621,8.23,8.43,7.48,7.59,162621,0.0,1.0
2022-04-26,7.58,8.11,7.55,8.11,81291,7.58,8.11,7.55,8.11,81291,0.0,1.0
2022-04-27,7.42,7.64,7.39,7.58,128082,7.42,7.64,7.39,7.58,128082,0.0,1.0
2022-04-28,7.51,7.62,7.39,7.5,109682,7.51,7.62,7.39,7.5,109682,0.0,1.0
2022-04-29,7.56,7.75,7.5,7.62,196495,7.56,7.75,7.5,7.62,196495,0.0,1.0
2022-05-02,7.64,7.78,7.36,7.5,330677,7.64,7.78,7.36,7.5,330677,0.0,1.0
2022-05-03,7.61,7.75,7.5,7.6,132504,7.61,7.75,7.5,7.6,132504,0.0,1.0
2022-05-04,7.65,7.69,7.395,7.6,301512,7.65,7.69,7.395,7.6,301512,0.0,1.0
2022-05-05,7.2,7.68,7.05,7.48,150805,7.2,7.68,7.05,7.48,150805,0.0,1.0
2022-05-06,6.88,7.17,6.62,7.13,129032,6.88,7.17,6.62,7.13,129032,0.0,1.0
2022-05-09,6.61,6.87,6.525,6.87,158140,6.61,6.87,6.525,6.87,158140,0.0,1.0
2022-05-10,6.55,6.83,6.54,6.7,630385,6.55,6.83,6.54,6.7,630385,0.0,1.0
2022-05-11,5.75,6.71,5.7101,6.59,390791,5.75,6.71,5.7101,6.59,390791,0.0,1.0
2022-05-12,5.75,6.14,5.15,5.61,697977,5.75,6.14,5.15,5.61,697977,0.0,1.0
2022-05-13,5.44,6.0,5.43,5.86,445757,5.44,6.0,5.43,5.86,445757,0.0,1.0
2022-05-16,5.19,5.61,5.14,5.35,242785,5.19,5.61,5.14,5.35,242785,0.0,1.0
2022-05-17,5.42,5.48,5.22,5.32,229316,5.42,5.48,5.22,5.32,229316,0.0,1.0
2022-05-18,5.06,5.46,4.77,5.34,328718,5.06,5.46,4.77,5.34,328718,0.0,1.0
2022-05-19,5.11,5.2,4.99,5.08,273202,5.11,5.2,4.99,5.08,273202,0.0,1.0
2022-05-20,5.2,5.26,5.04,5.17,295629,5.2,5.26,5.04,5.17,295629,0.0,1.0
2022-05-23,5.37,5.39,5.12,5.23,142450,5.37,5.39,5.12,5.23,142450,0.0,1.0
2022-05-24,5.19,5.43,5.035,5.34,187750,5.19,5.43,5.035,5.34,187750,0.0,1.0
2022-05-25,5.2,5.27,5.11,5.14,144899,5.2,5.27,5.11,5.14,144899,0.0,1.0
2022-05-26,5.37,5.61,5.22,5.22,209610,5.37,5.61,5.22,5.22,209610,0.0,1.0
2022-05-27,5.73,5.75,5.35,5.43,203158,5.73,5.75,5.35,5.43,203158,0.0,1.0
2022-05-31,5.71,5.926,5.62,5.78,191116,5.71,5.926,5.62,5.78,191116,0.0,1.0
2022-06-01,5.48,5.66,5.21,5.54,212024,5.48,5.66,5.21,5.54,212024,0.0,1.0
2022-06-02,5.85,5.97,5.49,5.49,147632,5.85,5.97,5.49,5.49,147632,0.0,1.0
2022-06-03,5.66,5.8,5.49,5.8,84678,5.66,5.8,5.49,5.8,84678,0.0,1.0
2022-06-06,5.96,6.02,5.58,5.74,297798,5.96,6.02,5.58,5.74,297798,0.0,1.0
2022-06-07,6.22,6.26,5.71,5.8,183552,6.22,6.26,5.71,5.8,183552,0.0,1.0
2022-06-08,6.47,6.57,6.02,6.18,192233,6.47,6.57,6.02,6.18,192233,0.0,1.0
2022-06-09,6.5,6.66,6.21,6.42,150909,6.5,6.66,6.21,6.42,150909,0.0,1.0
2022-06-10,5.525,6.56,5.47,6.32,299795,5.525,6.56,5.47,6.32,299795,0.0,1.0
2022-06-13,5.26,5.4,5.06,5.31,190726,5.26,5.4,5.06,5.31,190726,0.0,1.0
2022-06-14,5.5,5.55,5.13,5.3,169439,5.5,5.55,5.13,5.3,169439,0.0,1.0
2022-06-15,5.62,5.78,5.3,5.51,287459,5.62,5.78,5.3,5.51,287459,0.0,1.0
2022-06-16,5.37,5.69,5.32,5.69,292837,5.37,5.69,5.32,5.69,292837,0.0,1.0
2022-06-17,5.6,5.63,5.38,5.38,139701,5.6,5.63,5.38,5.38,139701,0.0,1.0
2022-06-21,5.88,6.11,5.68,5.76,213395,5.88,6.11,5.68,5.76,213395,0.0,1.0
2022-06-22,5.9,6.14,5.78,5.78,110917,5.9,6.14,5.78,5.78,110917,0.0,1.0
2022-06-23,6.35,6.37,5.94,5.94,149609,6.35,6.37,5.94,5.94,149609,0.0,1.0
2022-06-24,6.67,6.79,6.28,6.36,777859,6.67,6.79,6.28,6.36,777859,0.0,1.0
2022-06-27,6.02,6.75,5.985,6.74,89747,6.02,6.75,5.985,6.74,89747,0.0,1.0
2022-06-28,5.91,6.24,5.74,5.99,92294,5.91,6.24,5.74,5.99,92294,0.0,1.0
2022-06-29,5.71,5.95,5.51,5.95,98881,5.71,5.95,5.51,5.95,98881,0.0,1.0
2022-06-30,5.69,5.74,5.35,5.7,87972,5.69,5.74,5.35,5.7,87972,0.0,1.0
2022-07-01,5.74,5.87,5.65,5.74,171608,5.74,5.87,5.65,5.74,171608,0.0,1.0
2022-07-05,6.41,6.43,5.66,5.72,219693,6.41,6.43,5.66,5.72,219693,0.0,1.0
2022-07-06,6.48,6.55,6.25,6.39,213165,6.48,6.55,6.25,6.39,213165,0.0,1.0
2022-07-07,6.48,6.53,6.36,6.48,112230,6.48,6.53,6.36,6.48,112230,0.0,1.0
2022-07-08,6.07,6.47,6.02,6.41,76806,6.07,6.47,6.02,6.41,76806,0.0,1.0
2022-07-11,5.85,6.06,5.73,6.04,128485,5.85,6.06,5.73,6.04,128485,0.0,1.0
2022-07-12,5.79,6.11,5.7,5.91,74022,5.79,6.11,5.7,5.91,74022,0.0,1.0
2022-07-13,5.74,5.9,5.46,5.67,85595,5.74,5.9,5.46,5.67,85595,0.0,1.0
2022-07-14,5.7,5.8,5.62,5.72,74269,5.7,5.8,5.62,5.72,74269,0.0,1.0
2022-07-15,5.84,5.945,5.7,5.84,54671,5.84,5.945,5.7,5.84,54671,0.0,1.0
2022-07-18,6.15,6.39,5.93,5.93,156563,6.15,6.39,5.93,5.93,156563,0.0,1.0
2022-07-19,6.25,7.11,6.09,6.28,246721,6.25,7.11,6.09,6.28,246721,0.0,1.0
2022-07-20,6.23,6.46,5.995,6.23,63272,6.23,6.46,5.995,6.23,63272,0.0,1.0
2022-07-21,6.16,6.38,6.06,6.21,46899,6.16,6.38,6.06,6.21,46899,0.0,1.0
2022-07-22,6.0,6.337,5.97,6.2,72416,6.0,6.337,5.97,6.2,72416,0.0,1.0
2022-07-25,6.01,6.17,5.87,6.01,49481,6.01,6.17,5.87,6.01,49481,0.0,1.0
2022-07-26,6.07,6.19,5.7,5.91,90367,6.07,6.19,5.7,5.91,90367,0.0,1.0
2022-07-27,6.14,6.21,5.93,6.21,51729,6.14,6.21,5.93,6.21,51729,0.0,1.0
2022-07-28,6.41,6.57,5.63,5.94,162465,6.41,6.57,5.63,5.94,162465,0.0,1.0
2022-07-29,6.48,6.5,6.15,6.4,97951,6.48,6.5,6.15,6.4,97951,0.0,1.0
2022-08-01,6.38,6.51,6.25,6.47,62812,6.38,6.51,6.25,6.47,62812,0.0,1.0
2022-08-02,6.8,6.93,6.34,6.34,88211,6.8,6.93,6.34,6.34,88211,0.0,1.0
2022-08-03,7.22,7.3,6.89,6.89,76412,7.22,7.3,6.89,6.89,76412,0.0,1.0
2022-08-04,6.98,7.315,6.96,7.25,110420,6.98,7.315,6.96,7.25,110420,0.0,1.0
2022-08-05,7.17,7.24,6.73,6.89,148848,7.17,7.24,6.73,6.89,148848,0.0,1.0
2022-08-08,7.19,7.39,7.03,7.15,94526,7.19,7.39,7.03,7.15,94526,0.0,1.0
2022-08-09,6.19,7.05,5.7,7.05,337108,6.19,7.05,5.7,7.05,337108,0.0,1.0
2022-08-10,6.6,7.03,5.42,5.86,460707,6.6,7.03,5.42,5.86,460707,0.0,1.0
2022-08-11,7.0,7.39,6.65,6.65,220637,7.0,7.39,6.65,6.65,220637,0.0,1.0
2022-08-12,7.11,7.26,6.69,7.11,116112,7.11,7.26,6.69,7.11,116112,0.0,1.0
2022-08-15,6.91,7.17,6.8,7.17,120263,6.91,7.17,6.8,7.17,120263,0.0,1.0
2022-08-16,7.06,7.15,6.55,6.91,160586,7.06,7.15,6.55,6.91,160586,0.0,1.0
2022-08-17,6.99,7.07,6.72,6.93,76758,6.99,7.07,6.72,6.93,76758,0.0,1.0
2022-08-18,7.01,7.07,6.8001,6.88,99479,7.01,7.07,6.8001,6.88,99479,0.0,1.0
2022-08-19,6.89,7.06,6.77,6.87,132059,6.89,7.06,6.77,6.87,132059,0.0,1.0
2022-08-22,6.6,7.0,6.535,6.8,104176,6.6,7.0,6.535,6.8,104176,0.0,1.0
2022-08-23,6.86,7.05,6.51,6.71,102349,6.86,7.05,6.51,6.71,102349,0.0,1.0
2022-08-24,7.0,7.12,6.85,6.86,97572,7.0,7.12,6.85,6.86,97572,0.0,1.0
2022-08-25,7.21,7.21,6.97,6.97,57294,7.21,7.21,6.97,6.97,57294,0.0,1.0
2022-08-26,6.87,7.28,6.77,7.19,89403,6.87,7.28,6.77,7.19,89403,0.0,1.0
2022-08-29,7.0,7.05,6.75,6.75,73517,7.0,7.05,6.75,6.75,73517,0.0,1.0
2022-08-30,6.98,7.15,6.9238,7.02,96853,6.98,7.15,6.9238,7.02,96853,0.0,1.0
2022-08-31,6.77,7.0186,6.65,6.99,151605,6.77,7.0186,6.65,6.99,151605,0.0,1.0
2022-09-01,6.27,6.8,6.15,6.8,78563,6.27,6.8,6.15,6.8,78563,0.0,1.0
2022-09-02,6.15,6.47,5.97,6.4,119180,6.15,6.47,5.97,6.4,119180,0.0,1.0
2022-09-06,6.49,6.54,6.07,6.15,408831,6.49,6.54,6.07,6.15,408831,0.0,1.0
2022-09-07,6.49,6.71,6.23,6.43,138399,6.49,6.71,6.23,6.43,138399,0.0,1.0
2022-09-08,6.34,6.52,6.15,6.44,202412,6.34,6.52,6.15,6.44,202412,0.0,1.0
2022-09-09,5.8,6.6189,5.67,6.34,394118,5.8,6.6189,5.67,6.34,394118,0.0,1.0
2022-09-12,6.5,6.6,5.55,5.78,257457,6.5,6.6,5.55,5.78,257457,0.0,1.0
2022-09-13,6.7,6.86,6.34,6.48,168289,6.7,6.86,6.34,6.48,168289,0.0,1.0
2022-09-14,7.02,7.08,6.2401,6.67,144660,7.02,7.08,6.2401,6.67,144660,0.0,1.0
2022-09-15,7.23,7.33,6.9,7.0,233558,7.23,7.33,6.9,7.0,233558,0.0,1.0
2022-09-16,6.61,7.07,6.325,7.0,904045,6.61,7.07,6.325,7.0,904045,0.0,1.0
2022-09-19,6.61,6.76,6.39,6.53,141944,6.61,6.76,6.39,6.53,141944,0.0,1.0
2022-09-20,6.13,6.59,6.08,6.49,104624,6.13,6.59,6.08,6.49,104624,0.0,1.0
2022-09-21,6.06,6.2471,5.86,6.13,175520,6.06,6.2471,5.86,6.13,175520,0.0,1.0
2022-09-22,6.14,6.18,5.97,6.01,128103,6.14,6.18,5.97,6.01,128103,0.0,1.0
2022-09-23,6.08,6.13,5.94,6.0,195453,6.08,6.13,5.94,6.0,195453,0.0,1.0
2022-09-26,6.1,6.37,6.05,6.05,108284,6.1,6.37,6.05,6.05,108284,0.0,1.0
2022-09-27,6.08,6.33,6.02,6.11,96193,6.08,6.33,6.02,6.11,96193,0.0,1.0
2022-09-28,6.21,6.3,6.035,6.05,59066,6.21,6.3,6.035,6.05,59066,0.0,1.0
2022-09-29,6.17,6.18,6.0,6.16,103291,6.17,6.18,6.0,6.16,103291,0.0,1.0
2022-09-30,6.29,6.36,6.0209,6.1,253878,6.29,6.36,6.0209,6.1,253878,0.0,1.0
2022-10-03,6.45,6.48,6.16,6.27,139676,6.45,6.48,6.16,6.27,139676,0.0,1.0
2022-10-04,6.82,6.92,6.55,6.55,215508,6.82,6.92,6.55,6.55,215508,0.0,1.0
2022-10-05,6.88,7.0,6.71,6.71,112872,6.88,7.0,6.71,6.71,112872,0.0,1.0
2022-10-06,6.69,6.98,6.47,6.84,99681,6.69,6.98,6.47,6.84,99681,0.0,1.0
2022-10-07,6.07,6.61,5.98,6.6,148783,6.07,6.61,5.98,6.6,148783,0.0,1.0
2022-10-10,6.28,6.34,6.03,6.06,129585,6.28,6.34,6.03,6.06,129585,0.0,1.0
2022-10-11,6.34,6.37,6.04,6.23,107182,6.34,6.37,6.04,6.23,107182,0.0,1.0
2022-10-12,6.36,6.48,6.12,6.27,66269,6.36,6.48,6.12,6.27,66269,0.0,1.0
2022-10-13,6.23,6.41,6.03,6.19,135207,6.23,6.41,6.03,6.19,135207,0.0,1.0
2022-10-14,6.12,6.3,6.05,6.29,96897,6.12,6.3,6.05,6.29,96897,0.0,1.0
2022-10-17,6.39,6.5,6.24,6.3,138442,6.39,6.5,6.24,6.3,138442,0.0,1.0
2022-10-18,6.66,6.75,6.48,6.52,127596,6.66,6.75,6.48,6.52,127596,0.0,1.0
2022-10-19,6.6,6.78,6.33,6.59,75589,6.6,6.78,6.33,6.59,75589,0.0,1.0
2022-10-20,6.78,7.07,6.54,6.54,141399,6.78,7.07,6.54,6.54,141399,0.0,1.0
2022-10-21,6.97,7.045,6.615,6.83,169896,6.97,7.045,6.615,6.83,169896,0.0,1.0
2022-10-24,6.84,6.94,6.51,6.94,65751,6.84,6.94,6.51,6.94,65751,0.0,1.0
2022-10-25,6.79,7.07,6.77,6.85,199176,6.79,7.07,6.77,6.85,199176,0.0,1.0
2022-10-26,6.98,7.19,6.68,6.8,251908,6.98,7.19,6.68,6.8,251908,0.0,1.0
2022-10-27,6.95,7.26,6.5865,7.06,93512,6.95,7.26,6.5865,7.06,93512,0.0,1.0
2022-10-28,7.02,7.15,6.68,6.91,123303,7.02,7.15,6.68,6.91,123303,0.0,1.0
2022-10-31,6.77,7.47,6.65,7.0,215493,6.77,7.47,6.65,7.0,215493,0.0,1.0
2022-11-01,7.07,7.14,6.74,6.85,99073,7.07,7.14,6.74,6.85,99073,0.0,1.0
2022-11-02,6.67,7.11,6.6301,7.01,100476,6.67,7.11,6.6301,7.01,100476,0.0,1.0
2022-11-03,6.58,6.8,6.54,6.55,59226,6.58,6.8,6.54,6.55,59226,0.0,1.0
2022-11-04,6.53,6.85,6.4,6.63,94518,6.53,6.85,6.4,6.63,94518,0.0,1.0
2022-11-07,6.01,6.49,5.97,6.49,465513,6.01,6.49,5.97,6.49,465513,0.0,1.0
2022-11-08,5.76,6.1,5.15,6.02,328104,5.76,6.1,5.15,6.02,328104,0.0,1.0
2022-11-09,5.31,6.07,4.845,6.07,316288,5.31,6.07,4.845,6.07,316288,0.0,1.0
2022-11-10,5.79,6.06,5.445,5.58,129450,5.79,6.06,5.445,5.58,129450,0.0,1.0
2022-11-11,6.41,6.47,5.65,5.66,172704,6.41,6.47,5.65,5.66,172704,0.0,1.0
2022-11-14,5.95,6.49,5.92,6.39,108902,5.95,6.49,5.92,6.39,108902,0.0,1.0
2022-11-15,6.15,6.56,6.04,6.13,126660,6.15,6.56,6.04,6.13,126660,0.0,1.0
2022-11-16,5.97,6.16,5.83,6.06,121104,5.97,6.16,5.83,6.06,121104,0.0,1.0
2022-11-17,6.04,6.1,5.84,5.84,95747,6.04,6.1,5.84,5.84,95747,0.0,1.0
2022-11-18,6.13,6.27,6.04,6.18,50017,6.13,6.27,6.04,6.18,50017,0.0,1.0
2022-11-21,6.15,6.19,5.93,6.12,47154,6.15,6.19,5.93,6.12,47154,0.0,1.0
2022-11-22,6.12,6.29,6.04,6.15,94096,6.12,6.29,6.04,6.15,94096,0.0,1.0
2022-11-23,6.01,6.195,5.98,6.0201,65249,6.01,6.195,5.98,6.0201,65249,0.0,1.0
2022-11-25,6.2,6.255,5.97,6.0,26165,6.2,6.255,5.97,6.0,26165,0.0,1.0
2022-11-28,5.92,6.26,5.86,6.1,98115,5.92,6.26,5.86,6.1,98115,0.0,1.0
2022-11-29,5.94,5.99,5.61,5.89,70815,5.94,5.99,5.61,5.89,70815,0.0,1.0
2022-11-30,6.02,6.1,5.85,5.95,125940,6.02,6.1,5.85,5.95,125940,0.0,1.0
2022-12-01,6.22,6.32,5.965,6.03,222534,6.22,6.32,5.965,6.03,222534,0.0,1.0
2022-12-02,6.31,6.57,6.095,6.14,195179,6.31,6.57,6.095,6.14,195179,0.0,1.0
2022-12-05,5.79,6.33,5.76,6.22,126207,5.79,6.33,5.76,6.22,126207,0.0,1.0
2022-12-06,5.8,5.9,5.5,5.78,213473,5.8,5.9,5.5,5.78,213473,0.0,1.0
2022-12-07,5.52,5.85,5.3615,5.79,268761,5.52,5.85,5.3615,5.79,268761,0.0,1.0
2022-12-08,5.41,5.76,5.37,5.67,94797,5.41,5.76,5.37,5.67,94797,0.0,1.0
2022-12-09,5.47,5.57,5.16,5.38,232622,5.47,5.57,5.16,5.38,232622,0.0,1.0
2022-12-12,5.35,5.57,5.31,5.47,127332,5.35,5.57,5.31,5.47,127332,0.0,1.0
2022-12-13,5.35,5.72,5.25,5.55,144258,5.35,5.72,5.25,5.55,144258,0.0,1.0
2022-12-14,5.29,5.54,5.12,5.32,183309,5.29,5.54,5.12,5.32,183309,0.0,1.0
2022-12-15,5.15,5.285,5.08,5.17,92839,5.15,5.285,5.08,5.17,92839,0.0,1.0
2022-12-16,5.07,5.09,4.92,5.08,313154,5.07,5.09,4.92,5.08,313154,0.0,1.0
2022-12-19,5.03,5.09,4.89,5.06,157931,5.03,5.09,4.89,5.06,157931,0.0,1.0
2022-12-20,4.97,5.145,4.92,5.02,117344,4.97,5.145,4.92,5.02,117344,0.0,1.0
2022-12-21,4.98,5.1,4.94,5.04,83497,4.98,5.1,4.94,5.04,83497,0.0,1.0
2022-12-22,5.12,5.19,4.91,4.91,137623,5.12,5.19,4.91,4.91,137623,0.0,1.0
2022-12-23,5.0,5.2,5.0,5.14,155101,5.0,5.2,5.0,5.14,155101,0.0,1.0
2022-12-27,4.96,5.07,4.945,5.0,124880,4.96,5.07,4.945,5.0,124880,0.0,1.0
2022-12-28,4.89,5.06,4.86,4.96,140614,4.89,5.06,4.86,4.96,140614,0.0,1.0
2022-12-29,5.2,5.23,4.91,4.96,186238,5.2,5.23,4.91,4.96,186238,0.0,1.0
2022-12-30,5.08,5.27,4.91,5.14,232416,5.08,5.27,4.91,5.14,232416,0.0,1.0
2023-01-03,5.24,5.3212,5.1,5.14,120126,5.24,5.3212,5.1,5.14,120126,0.0,1.0
2023-01-04,5.36,5.44,5.27,5.3,58695,5.36,5.44,5.27,5.3,58695,0.0,1.0
2023-01-05,5.35,5.385,5.2511,5.35,97297,5.35,5.385,5.2511,5.35,97297,0.0,1.0
2023-01-06,5.28,5.4,5.21,5.36,146070,5.28,5.4,5.21,5.36,146070,0.0,1.0
2023-01-09,5.13,5.34,5.1,5.31,118376,5.13,5.34,5.1,5.31,118376,0.0,1.0
2023-01-10,5.51,5.52,5.1,5.1,198988,5.51,5.52,5.1,5.1,198988,0.0,1.0
2023-01-11,5.62,5.8,5.55,5.55,158843,5.62,5.8,5.55,5.55,158843,0.0,1.0
2023-01-12,5.78,5.83,5.43,5.56,121012,5.78,5.83,5.43,5.56,121012,0.0,1.0
2023-01-13,5.93,6.0,5.65,5.73,152828,5.93,6.0,5.65,5.73,152828,0.0,1.0
2023-01-17,5.96,6.11,5.86,5.86,76720,5.96,6.11,5.86,5.86,76720,0.0,1.0
2023-01-18,5.76,6.0,5.68,5.94,66168,5.76,6.0,5.68,5.94,66168,0.0,1.0
2023-01-19,5.58,5.75,5.53,5.75,102792,5.58,5.75,5.53,5.75,102792,0.0,1.0
2023-01-20,5.75,5.78,5.51,5.68,87941,5.75,5.78,5.51,5.68,87941,0.0,1.0
2023-01-23,5.78,5.9225,5.675,5.79,72367,5.78,5.9225,5.675,5.79,72367,0.0,1.0
2023-01-24,5.72,5.87,5.695,5.72,44425,5.72,5.87,5.695,5.72,44425,0.0,1.0
2023-01-25,5.94,5.965,5.595,5.64,102003,5.94,5.965,5.595,5.64,102003,0.0,1.0
2023-01-26,6.06,6.1,5.94,5.94,77219,6.06,6.1,5.94,5.94,77219,0.0,1.0
2023-01-27,6.25,6.27,5.89,6.03,590714,6.25,6.27,5.89,6.03,590714,0.0,1.0
2023-01-30,6.09,6.42,6.05,6.18,100194,6.09,6.42,6.05,6.18,100194,0.0,1.0
2023-01-31,6.07,6.34,6.07,6.1,357545,6.07,6.34,6.07,6.1,357545,0.0,1.0
2023-02-01,6.22,6.26,5.96,6.06,220851,6.22,6.26,5.96,6.06,220851,0.0,1.0
2023-02-02,6.34,6.63,6.25,6.32,148043,6.34,6.63,6.25,6.32,148043,0.0,1.0
2023-02-03,6.26,6.625,6.18,6.18,113608,6.26,6.625,6.18,6.18,113608,0.0,1.0
2023-02-06,6.3,6.5,6.12,6.28,124033,6.3,6.5,6.12,6.28,124033,0.0,1.0
2023-02-07,6.19,6.3,6.0,6.3,216761,6.19,6.3,6.0,6.3,216761,0.0,1.0
2023-02-08,5.88,6.1509,5.82,6.08,129864,5.88,6.1509,5.82,6.08,129864,0.0,1.0
2023-02-09,5.54,6.06,5.4,5.92,105405,5.54,6.06,5.4,5.92,105405,0.0,1.0
2023-02-10,5.26,5.56,5.25,5.53,97221,5.26,5.56,5.25,5.53,97221,0.0,1.0
2023-02-13,5.27,5.37,5.1536,5.24,97508,5.27,5.37,5.1536,5.24,97508,0.0,1.0
2023-02-14,5.56,5.56,5.2201,5.27,169065,5.56,5.56,5.2201,5.27,169065,0.0,1.0
2023-02-15,5.77,5.8,5.4032,5.515,185955,5.77,5.8,5.4032,5.515,185955,0.0,1.0
2023-02-16,5.58,5.83,5.555,5.73,171830,5.58,5.83,5.555,5.73,171830,0.0,1.0
2023-02-17,5.33,5.6,5.215,5.6,113756,5.33,5.6,5.215,5.6,113756,0.0,1.0
2023-02-21,5.25,5.465,5.22,5.25,157666,5.25,5.465,5.22,5.25,157666,0.0,1.0
2023-02-22,5.12,5.35,5.055,5.28,156495,5.12,5.35,5.055,5.28,156495,0.0,1.0
2023-02-23,5.13,5.315,5.08,5.2,117915,5.13,5.315,5.08,5.2,117915,0.0,1.0
2023-02-24,5.0,5.14,4.95,5.05,113545,5.0,5.14,4.95,5.05,113545,0.0,1.0
2023-02-27,5.15,5.31,5.075,5.11,139718,5.15,5.31,5.075,5.11,139718,0.0,1.0
2023-02-28,5.08,5.25,5.05,5.12,117373,5.08,5.25,5.05,5.12,117373,0.0,1.0
2023-03-01,4.6,5.24,4.57,5.06,263993,4.6,5.24,4.57,5.06,263993,0.0,1.0
2023-03-02,4.9,4.93,4.43,4.6,295724,4.9,4.93,4.43,4.6,295724,0.0,1.0
2023-03-03,4.79,5.04,4.69,4.94,160514,4.79,5.04,4.69,4.94,160514,0.0,1.0
2023-03-06,4.69,4.79,4.56,4.79,106697,4.69,4.79,4.56,4.79,106697,0.0,1.0
2023-03-07,4.62,4.95,4.61,4.77,124044,4.62,4.95,4.61,4.77,124044,0.0,1.0
2023-03-08,4.51,4.65,4.43,4.64,133092,4.51,4.65,4.43,4.64,133092,0.0,1.0
2023-03-09,4.21,4.53,4.17,4.49,370766,4.21,4.53,4.17,4.49,370766,0.0,1.0
2023-03-10,4.12,4.36,4.0,4.21,339818,4.12,4.36,4.0,4.21,339818,0.0,1.0
2023-03-13,4.06,4.24,3.9901,4.16,128695,4.06,4.24,3.9901,4.16,128695,0.0,1.0
2023-03-14,4.01,4.27,3.92,4.22,233595,4.01,4.27,3.92,4.22,233595,0.0,1.0
2023-03-15,3.95,4.035,3.9,4.0,204837,3.95,4.035,3.9,4.0,204837,0.0,1.0
2023-03-16,3.9,4.02,3.88,3.95,188303,3.9,4.02,3.88,3.95,188303,0.0,1.0
2023-03-17,3.9,3.98,3.82,3.87,238736,3.9,3.98,3.82,3.87,238736,0.0,1.0
2023-03-20,3.83,3.95,3.75,3.95,180761,3.83,3.95,3.75,3.95,180761,0.0,1.0
2023-03-21,3.9,4.01,3.88,3.92,148072,3.9,4.01,3.88,3.92,148072,0.0,1.0
2023-03-22,3.82,3.93,3.81,3.92,168128,3.82,3.93,3.81,3.92,168128,0.0,1.0
2023-03-23,3.7,3.89,3.68,3.83,433695,3.7,3.89,3.68,3.83,433695,0.0,1.0
2023-03-24,3.75,3.85,3.61,3.65,158479,3.75,3.85,3.61,3.65,158479,0.0,1.0
2023-03-27,3.74,3.89,3.635,3.76,88402,3.74,3.89,3.635,3.76,88402,0.0,1.0
2023-03-28,3.84,3.88,3.735,3.75,119973,3.84,3.88,3.735,3.75,119973,0.0,1.0
2023-03-29,3.94,4.03,3.83,3.92,140412,3.94,4.03,3.83,3.92,140412,0.0,1.0
2023-03-30,3.97,4.05,3.93,3.98,113847,3.97,4.05,3.93,3.98,113847,0.0,1.0
2023-03-31,3.97,4.13,3.93,4.01,96182,3.97,4.13,3.93,4.01,96182,0.0,1.0
2023-04-03,3.99,4.065,3.77,3.95,824698,3.99,4.065,3.77,3.95,824698,0.0,1.0
2023-04-04,4.07,4.16,3.97,4.05,275076,4.07,4.16,3.97,4.05,275076,0.0,1.0
2023-04-05,3.94,4.17,3.91,4.11,128399,3.94,4.17,3.91,4.11,128399,0.0,1.0
2023-04-06,3.95,4.14,3.86,3.99,243669,3.95,4.14,3.86,3.99,243669,0.0,1.0
2023-04-10,3.9,3.94,3.85,3.92,125948,3.9,3.94,3.85,3.92,125948,0.0,1.0
2023-04-11,3.81,3.9498,3.75,3.9,228795,3.81,3.9498,3.75,3.9,228795,0.0,1.0
2023-04-12,3.7,3.86,3.66,3.85,141258,3.7,3.86,3.66,3.85,141258,0.0,1.0
2023-04-13,3.95,4.01,3.72,3.74,144538,3.95,4.01,3.72,3.74,144538,0.0,1.0
2023-04-14,3.86,3.95,3.76,3.95,99558,3.86,3.95,3.76,3.95,99558,0.0,1.0
2023-04-17,3.89,3.91,3.82,3.84,71994,3.89,3.91,3.82,3.84,71994,0.0,1.0
2023-04-18,3.83,3.94,3.77,3.9,144847,3.83,3.94,3.77,3.9,144847,0.0,1.0
2023-04-19,3.79,3.82,3.69,3.8,100197,3.79,3.82,3.69,3.8,100197,0.0,1.0
2023-04-20,3.8,3.92,3.73,3.75,100189,3.8,3.92,3.73,3.75,100189,0.0,1.0
2023-04-21,3.83,3.91,3.71,3.76,83900,3.83,3.91,3.71,3.76,83900,0.0,1.0
2023-04-24,3.8,3.9039,3.72,3.82,82395,3.8,3.9039,3.72,3.82,82395,0.0,1.0
2023-04-25,3.75,3.86,3.73,3.76,101099,3.75,3.86,3.73,3.76,101099,0.0,1.0
2023-04-26,3.77,3.82,3.74,3.74,75514,3.77,3.82,3.74,3.74,75514,0.0,1.0
2023-04-27,3.79,3.83,3.74,3.8,67267,3.79,3.83,3.74,3.8,67267,0.0,1.0
2023-04-28,3.76,3.82,3.75,3.78,70683,3.76,3.82,3.75,3.78,70683,0.0,1.0
2023-05-01,3.79,3.82,3.74,3.74,55586,3.79,3.82,3.74,3.74,55586,0.0,1.0
2023-05-02,3.75,3.81,3.66,3.77,95367,3.75,3.81,3.66,3.77,95367,0.0,1.0
2023-05-03,3.68,3.83,3.61,3.77,122167,3.68,3.83,3.61,3.77,122167,0.0,1.0
2023-05-04,3.73,3.77,3.625,3.67,80586,3.73,3.77,3.625,3.67,80586,0.0,1.0
2023-05-05,3.9,3.96,3.78,3.82,132688,3.9,3.96,3.78,3.82,132688,0.0,1.0
2023-05-08,4.12,4.18,3.9,3.9,146909,4.12,4.18,3.9,3.9,146909,0.0,1.0
2023-05-09,4.19,4.24,4.01,4.08,96365,4.19,4.24,4.01,4.08,96365,0.0,1.0
2023-05-10,4.05,4.48,4.03,4.35,161148,4.05,4.48,4.03,4.35,161148,0.0,1.0
2023-05-11,4.01,4.07,3.82,4.07,55033,4.01,4.07,3.82,4.07,55033,0.0,1.0
2023-05-12,3.86,4.015,3.78,3.99,98995,3.86,4.015,3.78,3.99,98995,0.0,1.0
2023-05-15,3.86,3.92,3.76,3.85,122497,3.86,3.92,3.76,3.85,122497,0.0,1.0
2023-05-16,3.77,3.91,3.74,3.84,85200,3.77,3.91,3.74,3.84,85200,0.0,1.0
2023-05-17,3.83,3.86,3.73,3.82,73528,3.83,3.86,3.73,3.82,73528,0.0,1.0
2023-05-18,3.92,3.94,3.7,3.82,100252,3.92,3.94,3.7,3.82,100252,0.0,1.0
2023-05-19,3.79,3.96,3.66,3.96,103284,3.79,3.96,3.66,3.96,103284,0.0,1.0
2023-05-22,3.78,3.92,3.76,3.79,99624,3.78,3.92,3.76,3.79,99624,0.0,1.0
2023-05-23,3.78,3.96,3.7316,3.76,68811,3.78,3.96,3.7316,3.76,68811,0.0,1.0
2023-05-24,3.72,3.79,3.67,3.77,70358,3.72,3.79,3.67,3.77,70358,0.0,1.0
2023-05-25,3.69,3.72,3.61,3.71,109968,3.69,3.72,3.61,3.71,109968,0.0,1.0
2023-05-26,3.67,3.75,3.61,3.68,60839,3.67,3.75,3.61,3.68,60839,0.0,1.0
2023-05-30,3.8,3.97,3.6216,3.7,115290,3.8,3.97,3.6216,3.7,115290,0.0,1.0
2023-05-31,3.79,3.87,3.74,3.75,100293,3.79,3.87,3.74,3.75,100293,0.0,1.0
2023-06-01,3.57,3.92,3.515,3.79,289464,3.57,3.92,3.515,3.79,289464,0.0,1.0
2023-06-02,3.73,3.74,3.45,3.56,117696,3.73,3.74,3.45,3.56,117696,0.0,1.0
2023-06-05,3.56,3.7691,3.51,3.69,138487,3.56,3.7691,3.51,3.69,138487,0.0,1.0
2023-06-06,3.85,3.86,3.505,3.56,148550,3.85,3.86,3.505,3.56,148550,0.0,1.0
2023-06-07,4.12,4.2,3.87,3.87,479456,4.12,4.2,3.87,3.87,479456,0.0,1.0
2023-06-08,4.07,4.13,3.96,4.07,237353,4.07,4.13,3.96,4.07,237353,0.0,1.0
2023-06-09,4.05,4.11,3.98,4.07,224724,4.05,4.11,3.98,4.07,224724,0.0,1.0
2023-06-12,3.725,4.05,3.63,4.05,242861,3.725,4.05,3.63,4.05,242861,0.0,1.0
2023-06-13,3.76,3.81,3.66,3.72,192762,3.76,3.81,3.66,3.72,192762,0.0,1.0
2023-06-14,3.55,3.825,3.54,3.76,190154,3.55,3.825,3.54,3.76,190154,0.0,1.0
2023-06-15,3.6,3.76,3.5,3.54,232183,3.6,3.76,3.5,3.54,232183,0.0,1.0
2023-06-16,3.61,3.65,3.445,3.65,289862,3.61,3.65,3.445,3.65,289862,0.0,1.0
2023-06-20,3.52,3.59,3.49,3.58,188721,3.52,3.59,3.49,3.58,188721,0.0,1.0
2023-06-21,3.56,3.58,3.47,3.49,201483,3.56,3.58,3.47,3.49,201483,0.0,1.0
2023-06-22,3.66,3.67,3.5,3.56,171407,3.66,3.67,3.5,3.56,171407,0.0,1.0
2023-06-23,3.78,3.89,3.6,3.6,2827743,3.78,3.89,3.6,3.6,2827743,0.0,1.0
2023-06-26,3.67,3.86,3.67,3.74,130297,3.67,3.86,3.67,3.74,130297,0.0,1.0
2023-06-27,3.8,3.83,3.585,3.71,125930,3.8,3.83,3.585,3.71,125930,0.0,1.0
2023-06-28,3.78,3.86,3.73,3.79,57366,3.78,3.86,3.73,3.79,57366,0.0,1.0
2023-06-29,3.74,3.82,3.7,3.78,80397,3.74,3.82,3.7,3.78,80397,0.0,1.0
2023-06-30,3.74,3.8,3.72,3.79,40192,3.74,3.8,3.72,3.79,40192,0.0,1.0
2023-07-03,3.84,3.87,3.6581,3.7,40070,3.84,3.87,3.6581,3.7,40070,0.0,1.0
2023-07-05,3.92,3.95,3.54,3.84,69095,3.92,3.95,3.54,3.84,69095,0.0,1.0
2023-07-06,3.79,3.9,3.7284,3.85,64456,3.79,3.9,3.7284,3.85,64456,0.0,1.0
2023-07-07,3.83,3.89,3.74,3.75,47465,3.83,3.89,3.74,3.75,47465,0.0,1.0
2023-07-10,3.91,3.9301,3.8204,3.84,54862,3.91,3.9301,3.8204,3.84,54862,0.0,1.0
2023-07-11,3.79,3.97,3.775,3.92,86911,3.79,3.97,3.775,3.92,86911,0.0,1.0
2023-07-12,4.03,4.06,3.8258,3.86,62327,4.03,4.06,3.8258,3.86,62327,0.0,1.0
2023-07-13,4.08,4.22,4.02,4.05,126672,4.08,4.22,4.02,4.05,126672,0.0,1.0
2023-07-14,4.08,4.41,3.9703,4.05,172671,4.08,4.41,3.9703,4.05,172671,0.0,1.0
2023-07-17,3.94,4.18,3.93,4.07,61971,3.94,4.18,3.93,4.07,61971,0.0,1.0
2023-07-18,4.07,4.14,3.93,3.93,107701,4.07,4.14,3.93,3.93,107701,0.0,1.0
2023-07-19,3.97,4.1,3.96,4.03,71113,3.97,4.1,3.96,4.03,71113,0.0,1.0
2023-07-20,3.99,4.03,3.96,4.0,56170,3.99,4.03,3.96,4.0,56170,0.0,1.0
2023-07-21,3.95,4.03,3.88,4.02,51167,3.95,4.03,3.88,4.02,51167,0.0,1.0
2023-07-24,3.95,4.01,3.84,3.94,71290,3.95,4.01,3.84,3.94,71290,0.0,1.0
2023-07-25,3.84,4.0,3.84,3.95,380460,3.84,4.0,3.84,3.95,380460,0.0,1.0
2023-07-26,3.85,3.99,3.7358,3.82,1212079,3.85,3.99,3.7358,3.82,1212079,0.0,1.0
2023-07-27,3.7,3.86,3.61,3.81,193617,3.7,3.86,3.61,3.81,193617,0.0,1.0
2023-07-28,3.94,4.0,3.69,3.74,553581,3.94,4.0,3.69,3.74,553581,0.0,1.0
2023-07-31,4.08,4.41,4.0,4.0,536598,4.08,4.41,4.0,4.0,536598,0.0,1.0
2023-08-01,3.99,4.15,3.9,4.05,82236,3.99,4.15,3.9,4.05,82236,0.0,1.0
2023-08-02,3.9,3.95,3.85,3.94,84157,3.9,3.95,3.85,3.94,84157,0.0,1.0
2023-08-03,3.91,3.975,3.82,3.9,46078,3.91,3.975,3.82,3.9,46078,0.0,1.0
2023-08-04,3.78,3.9644,3.76,3.9,62187,3.78,3.9644,3.76,3.9,62187,0.0,1.0
2023-08-07,3.75,3.89,3.66,3.82,100145,3.75,3.89,3.66,3.82,100145,0.0,1.0
2023-08-08,3.74,3.88,3.7,3.71,136535,3.74,3.88,3.7,3.71,136535,0.0,1.0
2023-08-09,3.75,4.14,3.72,3.98,205417,3.75,4.14,3.72,3.98,205417,0.0,1.0
2023-08-10,3.85,3.885,3.67,3.72,71068,3.85,3.885,3.67,3.72,71068,0.0,1.0
2023-08-11,4.02,4.05,3.83,3.83,57483,4.02,4.05,3.83,3.83,57483,0.0,1.0
2023-08-14,4.12,4.15,3.975,4.0,112108,4.12,4.15,3.975,4.0,112108,0.0,1.0
2023-08-15,4.14,4.17,4.03,4.1,159513,4.14,4.17,4.03,4.1,159513,0.0,1.0
2023-08-16,4.19,4.22,4.0976,4.12,107169,4.19,4.22,4.0976,4.12,107169,0.0,1.0
2023-08-17,4.05,4.21,4.05,4.21,90771,4.05,4.21,4.05,4.21,90771,0.0,1.0
2023-08-18,4.06,4.11,3.99,4.02,88609,4.06,4.11,3.99,4.02,88609,0.0,1.0
2023-08-21,4.15,4.19,4.06,4.06,100296,4.15,4.19,4.06,4.06,100296,0.0,1.0
2023-08-22,4.22,4.24,4.1201,4.14,93232,4.22,4.24,4.1201,4.14,93232,0.0,1.0
2023-08-23,4.25,4.26,4.19,4.2,45697,4.25,4.26,4.19,4.2,45697,0.0,1.0
2023-08-24,4.2,4.26,4.19,4.24,46291,4.2,4.26,4.19,4.24,46291,0.0,1.0
2023-08-25,4.28,4.36,4.22,4.22,84974,4.28,4.36,4.22,4.22,84974,0.0,1.0
2023-08-28,4.15,4.34,4.125,4.28,40990,4.15,4.34,4.125,4.28,40990,0.0,1.0
2023-08-29,4.23,4.37,4.14,4.17,65271,4.23,4.37,4.14,4.17,65271,0.0,1.0
2023-08-30,4.3,4.315,4.1662,4.2,35449,4.3,4.315,4.1662,4.2,35449,0.0,1.0
2023-08-31,4.48,4.5,4.27,4.29,24156,4.48,4.5,4.27,4.29,24156,0.0,1.0
2023-09-01,4.49,4.6,4.43,4.49,55771,4.49,4.6,4.43,4.49,55771,0.0,1.0
2023-09-05,4.53,4.58,4.415,4.48,71423,4.53,4.58,4.415,4.48,71423,0.0,1.0
2023-09-06,4.54,4.57,4.49,4.55,60691,4.54,4.57,4.49,4.55,60691,0.0,1.0
2023-09-07,4.36,4.54,4.28,4.52,46377,4.36,4.54,4.28,4.52,46377,0.0,1.0
2023-09-08,4.28,4.37,4.2,4.32,39471,4.28,4.37,4.2,4.32,39471,0.0,1.0
2023-09-11,4.15,4.5,4.12,4.27,55284,4.15,4.5,4.12,4.27,55284,0.0,1.0
2023-09-12,4.15,4.24,4.1,4.11,42179,4.15,4.24,4.1,4.11,42179,0.0,1.0
2023-09-13,4.11,4.28,4.11,4.17,116347,4.11,4.28,4.11,4.17,116347,0.0,1.0
2023-09-14,3.98,4.125,3.98,4.125,97491,3.98,4.125,3.98,4.125,97491,0.0,1.0
2023-09-15,3.86,4.125,3.77,4.0,188325,3.86,4.125,3.77,4.0,188325,0.0,1.0
2023-09-18,3.82,4.27,3.71,3.9,89735,3.82,4.27,3.71,3.9,89735,0.0,1.0
2023-09-19,3.83,4.15,3.71,3.82,62361,3.83,4.15,3.71,3.82,62361,0.0,1.0
2023-09-20,3.72,4.07,3.63,3.86,93140,3.72,4.07,3.63,3.86,93140,0.0,1.0
2023-09-21,3.7,3.87,3.61,3.68,69684,3.7,3.87,3.61,3.68,69684,0.0,1.0
2023-09-22,3.67,3.88,3.58,3.72,73044,3.67,3.88,3.58,3.72,73044,0.0,1.0
2023-09-25,3.62,3.77,3.6,3.65,57989,3.62,3.77,3.6,3.65,57989,0.0,1.0
2023-09-26,3.62,3.68,3.56,3.62,77989,3.62,3.68,3.56,3.62,77989,0.0,1.0
2023-09-27,3.63,3.67,3.54,3.64,51685,3.63,3.67,3.54,3.64,51685,0.0,1.0
2023-09-28,3.56,3.67,3.56,3.63,57096,3.56,3.67,3.56,3.63,57096,0.0,1.0
2023-09-29,3.64,3.67,3.6,3.64,68810,3.64,3.67,3.6,3.64,68810,0.0,1.0
2023-10-02,3.59,3.7,3.52,3.66,75909,3.59,3.7,3.52,3.66,75909,0.0,1.0
2023-10-03,3.56,3.595,3.52,3.58,87193,3.56,3.595,3.52,3.58,87193,0.0,1.0
2023-10-04,3.65,3.71,3.52,3.56,46425,3.65,3.71,3.52,3.56,46425,0.0,1.0
2023-10-05,3.69,3.72,3.55,3.65,45068,3.69,3.72,3.55,3.65,45068,0.0,1.0
2023-10-06,3.7,3.9017,3.61,3.68,48418,3.7,3.9017,3.61,3.68,48418,0.0,1.0
2023-10-09,3.77,3.8,3.5913,3.5913,25927,3.77,3.8,3.5913,3.5913,25927,0.0,1.0
2023-10-10,3.82,3.94,3.73,3.78,35184,3.82,3.94,3.73,3.78,35184,0.0,1.0
2023-10-11,3.65,3.83,3.63,3.79,27793,3.65,3.83,3.63,3.79,27793,0.0,1.0
2023-10-12,3.67,3.75,3.56,3.65,35936,3.67,3.75,3.56,3.65,35936,0.0,1.0
2023-10-13,3.59,3.77,3.57,3.642,54634,3.59,3.77,3.57,3.642,54634,0.0,1.0
2023-10-16,3.8,3.81,3.61,3.61,62411,3.8,3.81,3.61,3.61,62411,0.0,1.0
2023-10-17,3.73,3.88,3.72,3.81,52558,3.73,3.88,3.72,3.81,52558,0.0,1.0
2023-10-18,3.72,3.75,3.6601,3.6976,7033,3.72,3.75,3.6601,3.6976,7033,0.0,1.0
2023-10-19,3.68,3.7396,3.6638,3.6638,17051,3.68,3.7396,3.6638,3.6638,17051,0.0,1.0
2023-10-20,3.76,3.86,3.6504,3.695,51272,3.76,3.86,3.6504,3.695,51272,0.0,1.0
2023-10-23,3.74,3.8943,3.6815,3.75,60304,3.74,3.8943,3.6815,3.75,60304,0.0,1.0
2023-10-24,3.84,4.0,3.7,3.87,68889,3.84,4.0,3.7,3.87,68889,0.0,1.0
2023-10-25,3.96,4.07,3.825,3.845,107512,3.96,4.07,3.825,3.845,107512,0.0,1.0
2023-10-26,3.97,4.04,3.83,3.99,69781,3.97,4.04,3.83,3.99,69781,0.0,1.0
2023-10-27,3.98,4.06,3.93,4.01,59436,3.98,4.06,3.93,4.01,59436,0.0,1.0
2023-10-30,4.11,4.19,3.965,4.0,132050,4.11,4.19,3.965,4.0,132050,0.0,1.0
2023-10-31,4.21,4.31,4.0326,4.13,81994,4.21,4.31,4.0326,4.13,81994,0.0,1.0
2023-11-01,4.19,4.24,4.13,4.2,156300,4.19,4.24,4.13,4.2,156300,0.0,1.0
2023-11-02,4.16,4.245,4.15,4.15,73104,4.16,4.245,4.15,4.15,73104,0.0,1.0
2023-11-03,4.22,4.33,4.005,4.18,69977,4.22,4.33,4.005,4.18,69977,0.0,1.0
2023-11-06,4.26,4.32,4.1617,4.23,184749,4.26,4.32,4.1617,4.23,184749,0.0,1.0
2023-11-07,4.25,4.35,4.24,4.24,68019,4.25,4.35,4.24,4.24,68019,0.0,1.0
2023-11-08,4.48,4.62,4.2501,4.26,172639,4.48,4.62,4.2501,4.26,172639,0.0,1.0
2023-11-09,4.505,4.58,4.325,4.325,212396,4.505,4.58,4.325,4.325,212396,0.0,1.0
2023-11-10,4.73,4.73,4.448,4.55,53931,4.73,4.73,4.448,4.55,53931,0.0,1.0
2023-11-13,4.82,4.92,4.7,4.7,69870,4.82,4.92,4.7,4.7,69870,0.0,1.0
2023-11-14,4.9,4.96,4.61,4.87,127738,4.9,4.96,4.61,4.87,127738,0.0,1.0
2023-11-15,4.81,4.9,4.705,4.9,74724,4.81,4.9,4.705,4.9,74724,0.0,1.0
2023-11-16,4.56,4.825,4.56,4.78,34670,4.56,4.825,4.56,4.78,34670,0.0,1.0
2023-11-17,4.43,4.61,4.41,4.61,50957,4.43,4.61,4.41,4.61,50957,0.0,1.0
2023-11-20,4.4,4.62,4.38,4.44,57215,4.4,4.62,4.38,4.44,57215,0.0,1.0
2023-11-21,4.27,4.39,4.27,4.32,42987,4.27,4.39,4.27,4.32,42987,0.0,1.0
2023-11-22,4.3,4.425,4.27,4.34,163300,4.3,4.425,4.27,4.34,163300,0.0,1.0
2023-11-24,4.29,4.41,4.2848,4.32,63889,4.29,4.41,4.2848,4.32,63889,0.0,1.0
2023-11-27,4.23,4.34,4.23,4.28,69488,4.23,4.34,4.23,4.28,69488,0.0,1.0
2023-11-28,4.27,4.32,4.21,4.23,64405,4.27,4.32,4.21,4.23,64405,0.0,1.0
2023-11-29,4.25,4.305,4.25,4.27,83628,4.25,4.305,4.25,4.27,83628,0.0,1.0
2023-11-30,4.27,4.3,4.235,4.28,55292,4.27,4.3,4.235,4.28,55292,0.0,1.0
2023-12-01,4.22,4.35,4.11,4.26,110620,4.22,4.35,4.11,4.26,110620,0.0,1.0
2023-12-04,4.31,4.37,4.19,4.22,78275,4.31,4.37,4.19,4.22,78275,0.0,1.0
2023-12-05,4.51,4.59,4.28,4.3,124370,4.51,4.59,4.28,4.3,124370,0.0,1.0
2023-12-06,4.9,4.98,4.51,4.51,119402,4.9,4.98,4.51,4.51,119402,0.0,1.0
2023-12-07,4.97,5.02,4.74,4.88,135057,4.97,5.02,4.74,4.88,135057,0.0,1.0
2023-12-08,4.74,5.0135,4.6742,4.74,58288,4.74,5.0135,4.6742,4.74,58288,0.0,1.0
2023-12-11,4.69,4.79,4.4678,4.74,22306,4.69,4.79,4.4678,4.74,22306,0.0,1.0
2023-12-12,4.47,4.72,4.47,4.72,40537,4.47,4.72,4.47,4.72,40537,0.0,1.0
2023-12-13,4.43,4.58,4.32,4.33,72303,4.43,4.58,4.32,4.33,72303,0.0,1.0
2023-12-14,4.48,4.58,4.37,4.44,116132,4.48,4.58,4.37,4.44,116132,0.0,1.0
2023-12-15,4.57,4.57,4.36,4.49,94059,4.57,4.57,4.36,4.49,94059,0.0,1.0
2023-12-18,4.27,4.5,4.26,4.5,95363,4.27,4.5,4.26,4.5,95363,0.0,1.0
2023-12-19,4.46,4.49,4.22,4.24,111933,4.46,4.49,4.22,4.24,111933,0.0,1.0
2023-12-20,4.49,4.6,4.42,4.44,82285,4.49,4.6,4.42,4.44,82285,0.0,1.0
2023-12-21,4.5,4.5692,4.32,4.5,47328,4.5,4.5692,4.32,4.5,47328,0.0,1.0
2023-12-22,4.41,4.5499,4.34,4.49,31927,4.41,4.5499,4.34,4.49,31927,0.0,1.0
2023-12-26,4.28,4.4396,4.25,4.39,88451,4.28,4.4396,4.25,4.39,88451,0.0,1.0
2023-12-27,4.25,4.42,4.2148,4.22,138595,4.25,4.42,4.2148,4.22,138595,0.0,1.0
2023-12-28,4.33,4.42,4.23,4.25,42343,4.33,4.42,4.23,4.25,42343,0.0,1.0
2023-12-29,4.68,4.7,4.3,4.3,153853,4.68,4.7,4.3,4.3,153853,0.0,1.0
2024-01-02,4.63,4.855,4.6283,4.7,69527,4.63,4.855,4.6283,4.7,69527,0.0,1.0
2024-01-03,4.69,4.72,4.5,4.63,51606,4.69,4.72,4.5,4.63,51606,0.0,1.0
2024-01-04,4.91,5.12,4.69,4.81,178999,4.91,5.12,4.69,4.81,178999,0.0,1.0
2024-01-05,4.97,5.19,4.8063,4.95,127810,4.97,5.19,4.8063,4.95,127810,0.0,1.0
2024-01-08,4.97,5.18,4.79,4.89,82145,4.97,5.18,4.79,4.89,82145,0.0,1.0
2024-01-09,4.65,5.03,4.2,4.97,1617124,4.65,5.03,4.2,4.97,1617124,0.0,1.0
2024-01-10,4.49,4.7,4.49,4.7,50945,4.49,4.7,4.49,4.7,50945,0.0,1.0
2024-01-11,4.67,4.83,4.32,4.5,68173,4.67,4.83,4.32,4.5,68173,0.0,1.0
2024-01-12,4.68,4.87,4.59,4.67,36260,4.68,4.87,4.59,4.67,36260,0.0,1.0
2024-01-16,4.78,4.9,4.595,4.67,76156,4.78,4.9,4.595,4.67,76156,0.0,1.0
2024-01-17,4.99,5.02,4.66,4.73,169431,4.99,5.02,4.66,4.73,169431,0.0,1.0
2024-01-18,4.995,5.24,4.88,5.01,187942,4.995,5.24,4.88,5.01,187942,0.0,1.0
2024-01-19,4.89,5.106,4.85,4.99,42102,4.89,5.106,4.85,4.99,42102,0.0,1.0
2024-01-22,4.99,5.11,4.84,4.84,74402,4.99,5.11,4.84,4.84,74402,0.0,1.0
2024-01-23,4.995,5.13,4.96,5.05,37407,4.995,5.13,4.96,5.05,37407,0.0,1.0
2024-01-24,5.0,5.09,4.99,5.0,39539,5.0,5.09,4.99,5.0,39539,0.0,1.0
2024-01-25,4.99,5.05,4.78,5.0,43538,4.99,5.05,4.78,5.0,43538,0.0,1.0
2024-01-26,4.94,5.05,4.92,4.98,34553,4.94,5.05,4.92,4.98,34553,0.0,1.0
2024-01-29,4.92,5.0075,4.88,4.97,33650,4.92,5.0075,4.88,4.97,33650,0.0,1.0
2024-01-30,4.86,4.96,4.83,4.89,45799,4.86,4.96,4.83,4.89,45799,0.0,1.0
2024-01-31,4.61,4.83,4.59,4.8,41676,4.61,4.83,4.59,4.8,41676,0.0,1.0
2024-02-01,4.43,4.63,4.415,4.62,89223,4.43,4.63,4.415,4.62,89223,0.0,1.0
2024-02-02,4.62,4.635,4.43,4.43,48354,4.62,4.635,4.43,4.43,48354,0.0,1.0
2024-02-05,4.5,4.5,4.44,4.47,47534,4.5,4.5,4.44,4.47,47534,0.0,1.0
2024-02-06,4.53,4.58,4.455,4.5,36588,4.53,4.58,4.455,4.5,36588,0.0,1.0
2024-02-07,4.4,4.6325,4.385,4.52,43340,4.4,4.6325,4.385,4.52,43340,0.0,1.0
2024-02-08,4.5,4.57,4.4,4.4,18619,4.5,4.57,4.4,4.4,18619,0.0,1.0
2024-02-09,4.48,4.565,4.45,4.54,63117,4.48,4.565,4.45,4.54,63117,0.0,1.0
2024-02-12,4.84,4.99,4.4302,4.47,65967,4.84,4.99,4.4302,4.47,65967,0.0,1.0
2024-02-13,4.56,4.83,4.56,4.73,44711,4.56,4.83,4.56,4.73,44711,0.0,1.0
2024-02-14,4.76,4.79,4.55,4.65,34414,4.76,4.79,4.55,4.65,34414,0.0,1.0
2024-02-15,4.76,4.85,4.6705,4.75,29846,4.76,4.85,4.6705,4.75,29846,0.0,1.0
2024-02-16,4.68,4.83,4.5701,4.75,29828,4.68,4.83,4.5701,4.75,29828,0.0,1.0
2024-02-20,4.68,4.87,4.59,4.59,105921,4.68,4.87,4.59,4.59,105921,0.0,1.0
2024-02-21,4.65,4.85,4.65,4.68,47658,4.65,4.85,4.65,4.68,47658,0.0,1.0
2024-02-22,4.61,4.77,4.6,4.65,27677,4.61,4.77,4.6,4.65,27677,0.0,1.0
2024-02-23,4.75,4.88,4.55,4.6,157219,4.75,4.88,4.55,4.6,157219,0.0,1.0
2024-02-26,5.02,5.05,4.69,4.7,91121,5.02,5.05,4.69,4.7,91121,0.0,1.0
2024-02-27,5.02,5.08,4.92,5.01,86469,5.02,5.08,4.92,5.01,86469,0.0,1.0
2024-02-28,4.99,5.07,4.56,5.07,101068,4.99,5.07,4.56,5.07,101068,0.0,1.0
2024-02-29,5.15,5.299,4.65,4.65,123859,5.15,5.299,4.65,4.65,123859,0.0,1.0
2024-03-01,5.25,5.49,5.05,5.17,170411,5.25,5.49,5.05,5.17,170411,0.0,1.0
2024-03-04,5.32,5.65,5.2065,5.24,127106,5.32,5.65,5.2065,5.24,127106,0.0,1.0
2024-03-05,5.12,5.447,4.96,5.15,81543,5.12,5.447,4.96,5.15,81543,0.0,1.0
2024-03-06,5.07,5.42,5.0,5.15,54457,5.07,5.42,5.0,5.15,54457,0.0,1.0
2024-03-07,5.26,5.34,5.05,5.07,34130,5.26,5.34,5.05,5.07,34130,0.0,1.0
2024-03-08,5.25,5.42,5.23,5.3,61589,5.25,5.42,5.23,5.3,61589,0.0,1.0
2024-03-11,5.82,5.88,5.104,5.15,175850,5.82,5.88,5.104,5.15,175850,0.0,1.0
2024-03-12,5.41,5.85,5.39,5.85,102382,5.41,5.85,5.39,5.85,102382,0.0,1.0
2024-03-13,6.06,6.12,5.45,5.45,160712,6.06,6.12,5.45,5.45,160712,0.0,1.0
2024-03-14,6.05,6.3,5.91,6.11,152281,6.05,6.3,5.91,6.11,152281,0.0,1.0
2024-03-15,5.9,6.15,5.83,6.0,119138,5.9,6.15,5.83,6.0,119138,0.0,1.0
2024-03-18,5.95,6.25,5.9,6.15,242480,5.95,6.25,5.9,6.15,242480,0.0,1.0
2024-03-19,5.95,6.0911,5.9,5.95,133912,5.95,6.0911,5.9,5.95,133912,0.0,1.0
2024-03-20,5.99,6.08,5.885,5.97,151040,5.99,6.08,5.885,5.97,151040,0.0,1.0
2024-03-21,6.05,6.14,5.955,5.97,119016,6.05,6.14,5.955,5.97,119016,0.0,1.0
2024-03-22,6.15,6.2275,5.95,5.95,56379,6.15,6.2275,5.95,5.95,56379,0.0,1.0
2024-03-25,6.035,6.25,6.01,6.21,98117,6.035,6.25,6.01,6.21,98117,0.0,1.0
2024-03-26,6.06,6.24,5.98,6.02,151912,6.06,6.24,5.98,6.02,151912,0.0,1.0
2024-03-27,5.95,6.13,5.88,6.06,144022,5.95,6.13,5.88,6.06,144022,0.0,1.0
2024-03-28,5.96,6.08,5.93,5.99,204397,5.96,6.08,5.93,5.99,204397,0.0,1.0
2024-04-01,6.0,6.05,5.78,5.81,82336,6.0,6.05,5.78,5.81,82336,0.0,1.0
2024-04-02,5.95,6.09,5.75,5.85,154413,5.95,6.09,5.75,5.85,154413,0.0,1.0
2024-04-03,5.95,6.015,5.9,5.9499,139662,5.95,6.015,5.9,5.9499,139662,0.0,1.0
2024-04-04,5.88,6.045,5.74,5.94,111112,5.88,6.045,5.74,5.94,111112,0.0,1.0
2024-04-05,5.9,5.98,5.8139,5.94,61437,5.9,5.98,5.8139,5.94,61437,0.0,1.0
2024-04-08,5.86,5.97,5.83,5.9,108984,5.86,5.97,5.83,5.9,108984,0.0,1.0
2024-04-09,5.84,5.92,5.77,5.84,59606,5.84,5.92,5.77,5.84,59606,0.0,1.0
2024-04-10,5.65,5.8,5.595,5.77,107660,5.65,5.8,5.595,5.77,107660,0.0,1.0
2024-04-11,5.54,5.67,5.51,5.63,113366,5.54,5.67,5.51,5.63,113366,0.0,1.0
2024-04-12,5.2,5.52,5.19,5.52,121879,5.2,5.52,5.19,5.52,121879,0.0,1.0
2024-04-15,4.9,5.26,4.86,5.2,297497,4.9,5.26,4.86,5.2,297497,0.0,1.0
2024-04-16,4.99,5.07,4.87,4.87,116512,4.99,5.07,4.87,4.87,116512,0.0,1.0
2024-04-17,5.1,5.1,4.96,5.03,134364,5.1,5.1,4.96,5.03,134364,0.0,1.0
2024-04-18,5.31,5.38,5.01,5.06,103381,5.31,5.38,5.01,5.06,103381,0.0,1.0
2024-04-19,5.32,5.49,5.15,5.26,136842,5.32,5.49,5.15,5.26,136842,0.0,1.0
2024-04-22,5.4,5.47,5.25,5.25,61319,5.4,5.47,5.25,5.25,61319,0.0,1.0
2024-04-23,5.3,5.54,5.27,5.38,190841,5.3,5.54,5.27,5.38,190841,0.0,1.0
2024-04-24,5.35,5.48,5.32,5.33,294902,5.35,5.48,5.32,5.33,294902,0.0,1.0
2024-04-25,5.6,5.61,5.34,5.34,203844,5.6,5.61,5.34,5.34,203844,0.0,1.0
2024-04-26,5.64,5.97,5.6,5.6,129703,5.64,5.97,5.6,5.6,129703,0.0,1.0
2024-04-29,5.89,5.89,5.65,5.68,69130,5.89,5.89,5.65,5.68,69130,0.0,1.0
2024-04-30,5.72,6.0,5.69,5.84,109140,5.72,6.0,5.69,5.84,109140,0.0,1.0
2024-05-01,5.69,5.88,5.65,5.71,54634,5.69,5.88,5.65,5.71,54634,0.0,1.0
2024-05-02,5.84,5.84,5.61,5.71,52616,5.84,5.84,5.61,5.71,52616,0.0,1.0
2024-05-03,5.74,5.98,5.71,5.88,47211,5.74,5.98,5.71,5.88,47211,0.0,1.0
2024-05-06,5.64,6.02,5.64,5.73,194940,5.64,6.02,5.64,5.73,194940,0.0,1.0
2024-05-07,5.69,5.87,5.568,5.58,175663,5.69,5.87,5.568,5.58,175663,0.0,1.0
2024-05-08,5.88,5.96,5.51,5.69,111798,5.88,5.96,5.51,5.69,111798,0.0,1.0
2024-05-09,5.9,6.0325,5.87,5.89,146428,5.9,6.0325,5.87,5.89,146428,0.0,1.0
2024-05-10,6.05,6.05,5.92,5.94,104973,6.05,6.05,5.92,5.94,104973,0.0,1.0
2024-05-13,6.07,6.2,5.9601,6.05,113964,6.07,6.2,5.9601,6.05,113964,0.0,1.0
2024-05-14,6.05,6.14,6.0229,6.08,72055,6.05,6.14,6.0229,6.08,72055,0.0,1.0
2024-05-15,5.89,6.1,5.825,6.1,65168,5.89,6.1,5.825,6.1,65168,0.0,1.0
2024-05-16,5.8,5.98,5.78,5.89,56858,5.8,5.98,5.78,5.89,56858,0.0,1.0
2024-05-17,5.58,5.81,5.54,5.81,73636,5.58,5.81,5.54,5.81,73636,0.0,1.0
2024-05-20,5.58,5.63,5.46,5.54,72599,5.58,5.63,5.46,5.54,72599,0.0,1.0
2024-05-21,5.53,5.63,5.505,5.54,94896,5.53,5.63,5.505,5.54,94896,0.0,1.0
2024-05-22,5.6,5.65,5.495,5.54,180425,5.6,5.65,5.495,5.54,180425,0.0,1.0
2024-05-23,5.55,5.675,5.46,5.6,84366,5.55,5.675,5.46,5.6,84366,0.0,1.0
2024-05-24,5.54,5.64,5.49,5.56,89086,5.54,5.64,5.49,5.56,89086,0.0,1.0
2024-05-28,5.53,5.63,5.435,5.53,128523,5.53,5.63,5.435,5.53,128523,0.0,1.0
2024-05-29,5.48,5.65,5.42,5.5,130881,5.48,5.65,5.42,5.5,130881,0.0,1.0
2024-05-30,5.47,5.58,5.35,5.49,60733,5.47,5.58,5.35,5.49,60733,0.0,1.0
2024-05-31,5.39,5.56,5.365,5.46,59525,5.39,5.56,5.365,5.46,59525,0.0,1.0
2024-06-03,5.59,5.59,5.3903,5.4,72683,5.59,5.59,5.3903,5.4,72683,0.0,1.0
2024-06-04,5.56,5.56,5.45,5.52,61050,5.56,5.56,5.45,5.52,61050,0.0,1.0
2024-06-05,5.45,5.6,5.445,5.46,70819,5.45,5.6,5.445,5.46,70819,0.0,1.0
2024-06-06,5.74,5.76,5.45,5.45,75610,5.74,5.76,5.45,5.45,75610,0.0,1.0
2024-06-07,5.6,5.75,5.56,5.75,57077,5.6,5.75,5.56,5.75,57077,0.0,1.0
2024-06-10,5.5,5.8,5.45,5.8,116626,5.5,5.8,5.45,5.8,116626,0.0,1.0
2024-06-11,5.51,5.61,5.41,5.44,130372,5.51,5.61,5.41,5.44,130372,0.0,1.0
2024-06-12,5.64,5.67,5.44,5.44,103405,5.64,5.67,5.44,5.44,103405,0.0,1.0
2024-06-13,5.295,5.64,5.28,5.6,111081,5.295,5.64,5.28,5.6,111081,0.0,1.0
2024-06-14,5.09,5.325,4.95,5.27,114131,5.09,5.325,4.95,5.27,114131,0.0,1.0
2024-06-17,4.87,5.07,4.79,5.07,180161,4.87,5.07,4.79,5.07,180161,0.0,1.0
2024-06-18,4.89,4.99,4.85,4.89,129936,4.89,4.99,4.85,4.89,129936,0.0,1.0
2024-06-20,4.67,4.975,4.56,4.87,194051,4.67,4.975,4.56,4.87,194051,0.0,1.0
2024-06-21,4.63,4.7,4.49,4.7,132978,4.63,4.7,4.49,4.7,132978,0.0,1.0
2024-06-24,4.46,4.67,4.29,4.6,181325,4.46,4.67,4.29,4.6,181325,0.0,1.0
2024-06-25,4.42,4.66,4.41,4.48,118221,4.42,4.66,4.41,4.48,118221,0.0,1.0
2024-06-26,4.4,4.44,4.25,4.38,141004,4.4,4.44,4.25,4.38,141004,0.0,1.0
2024-06-27,4.54,4.68,4.37,4.54,166126,4.54,4.68,4.37,4.54,166126,0.0,1.0
2024-06-28,4.49,4.77,4.41,4.55,3328836,4.49,4.77,4.41,4.55,3328836,0.0,1.0
2024-07-01,4.43,4.53,4.32,4.53,207128,4.43,4.53,4.32,4.53,207128,0.0,1.0
2024-07-02,4.55,4.58,4.37,4.38,92887,4.55,4.58,4.37,4.38,92887,0.0,1.0
2024-07-03,4.55,4.59,4.51,4.58,38227,4.55,4.59,4.51,4.58,38227,0.0,1.0
2024-07-05,4.52,4.59,4.43,4.53,89673,4.52,4.59,4.43,4.53,89673,0.0,1.0
2024-07-08,4.41,4.57,4.36,4.56,83609,4.41,4.57,4.36,4.56,83609,0.0,1.0
2024-07-09,4.34,4.49,4.28,4.43,112033,4.34,4.49,4.28,4.43,112033,0.0,1.0
2024-07-10,4.2,4.38,4.19,4.28,61950,4.2,4.38,4.19,4.28,61950,0.0,1.0
2024-07-11,4.53,4.56,4.24,4.26,144829,4.53,4.56,4.24,4.26,144829,0.0,1.0
2024-07-12,4.56,4.68,4.5,4.57,85085,4.56,4.68,4.5,4.57,85085,0.0,1.0
2024-07-15,4.61,4.7033,4.55,4.57,111219,4.61,4.7033,4.55,4.57,111219,0.0,1.0
2024-07-16,4.79,4.79,4.66,4.67,64648,4.79,4.79,4.66,4.67,64648,0.0,1.0
2024-07-17,4.67,4.77,4.58,4.71,148385,4.67,4.77,4.58,4.71,148385,0.0,1.0
2024-07-18,4.51,4.77,4.5,4.69,62760,4.51,4.77,4.5,4.69,62760,0.0,1.0
2024-07-19,4.51,4.5825,4.5,4.52,76452,4.51,4.5825,4.5,4.52,76452,0.0,1.0
2024-07-22,4.56,4.6,4.485,4.56,121764,4.56,4.6,4.485,4.56,121764,0.0,1.0
2024-07-23,4.49,4.57,4.46,4.53,111651,4.49,4.57,4.46,4.53,111651,0.0,1.0
2024-07-24,4.41,4.54,4.38,4.47,121771,4.41,4.54,4.38,4.47,121771,0.0,1.0
2024-07-25,4.54,4.61,4.42,4.43,83793,4.54,4.61,4.42,4.43,83793,0.0,1.0
2024-07-26,4.7,4.88,4.55,4.6,161149,4.7,4.88,4.55,4.6,161149,0.0,1.0
2024-07-29,4.52,4.76,4.515,4.71,38943,4.52,4.76,4.515,4.71,38943,0.0,1.0
2024-07-30,4.55,4.58,4.49,4.53,109523,4.55,4.58,4.49,4.53,109523,0.0,1.0
2024-07-31,4.58,4.65,4.449,4.57,63579,4.58,4.65,4.449,4.57,63579,0.0,1.0
2024-08-01,4.34,4.58,4.3152,4.58,85641,4.34,4.58,4.3152,4.58,85641,0.0,1.0
2024-08-02,4.24,4.32,4.22,4.27,74409,4.24,4.32,4.22,4.27,74409,0.0,1.0
2024-08-05,4.07,4.12,3.98,4.03,92738,4.07,4.12,3.98,4.03,92738,0.0,1.0
2024-08-06,3.93,4.16,3.81,4.07,167266,3.93,4.16,3.81,4.07,167266,0.0,1.0
2024-08-07,3.93,4.3,3.93,4.3,125513,3.93,4.3,3.93,4.3,125513,0.0,1.0
2024-08-08,4.03,4.09,3.95,3.96,48897,4.03,4.09,3.95,3.96,48897,0.0,1.0
2024-08-09,4.01,4.145,3.935,4.01,58468,4.01,4.145,3.935,4.01,58468,0.0,1.0
2024-08-12,4.02,4.04,3.96,4.0,61839,4.02,4.04,3.96,4.0,61839,0.0,1.0
2024-08-13,4.12,4.15,3.985,4.03,40795,4.12,4.15,3.985,4.03,40795,0.0,1.0
2024-08-14,4.04,4.15,4.0,4.11,82060,4.04,4.15,4.0,4.11,82060,0.0,1.0
2024-08-15,4.26,4.33,4.05,4.14,107145,4.26,4.33,4.05,4.14,107145,0.0,1.0
2024-08-16,4.35,4.43,4.2296,4.25,75513,4.35,4.43,4.2296,4.25,75513,0.0,1.0
2024-08-19,4.39,4.44,4.34,4.39,43334,4.39,4.44,4.34,4.39,43334,0.0,1.0
2024-08-20,4.33,4.39,4.28,4.39,44996,4.33,4.39,4.28,4.39,44996,0.0,1.0
2024-08-21,4.55,4.59,4.4,4.42,107157,4.55,4.59,4.4,4.42,107157,0.0,1.0
2024-08-22,4.54,4.6,4.52,4.58,62748,4.54,4.6,4.52,4.58,62748,0.0,1.0
2024-08-23,4.78,4.81,4.385,4.59,64089,4.78,4.81,4.385,4.59,64089,0.0,1.0
2024-08-26,4.85,4.87,4.6905,4.78,97181,4.85,4.87,4.6905,4.78,97181,0.0,1.0
2024-08-27,4.81,4.88,4.73,4.8,68834,4.81,4.88,4.73,4.8,68834,0.0,1.0
2024-08-28,4.83,4.86,4.76,4.84,86792,4.83,4.86,4.76,4.84,86792,0.0,1.0
2024-08-29,4.81,5.0,4.795,4.86,64984,4.81,5.0,4.795,4.86,64984,0.0,1.0
2024-08-30,4.91,4.91,4.785,4.83,53479,4.91,4.91,4.785,4.83,53479,0.0,1.0
2024-09-03,4.79,4.91,4.58,4.89,70348,4.79,4.91,4.58,4.89,70348,0.0,1.0
2024-09-04,4.72,4.87,4.685,4.77,38978,4.72,4.87,4.685,4.77,38978,0.0,1.0
2024-09-05,4.71,4.76,4.66,4.76,33794,4.71,4.76,4.66,4.76,33794,0.0,1.0
2024-09-06,4.71,4.74,4.62,4.71,41022,4.71,4.74,4.62,4.71,41022,0.0,1.0
2024-09-09,4.81,4.9,4.59,4.71,76390,4.81,4.9,4.59,4.71,76390,0.0,1.0
2024-09-10,4.84,4.91,4.72,4.805,101123,4.84,4.91,4.72,4.805,101123,0.0,1.0
2024-09-11,4.87,4.89,4.78,4.81,43119,4.87,4.89,4.78,4.81,43119,0.0,1.0
2024-09-12,4.84,5.0,4.82,4.9,51382,4.84,5.0,4.82,4.9,51382,0.0,1.0
2024-09-13,4.76,4.9,4.74,4.79,63932,4.76,4.9,4.74,4.79,63932,0.0,1.0
2024-09-16,4.57,4.76,4.54,4.74,56902,4.57,4.76,4.54,4.74,56902,0.0,1.0
2024-09-17,4.72,4.81,4.62,4.62,80944,4.72,4.81,4.62,4.62,80944,0.0,1.0
2024-09-18,4.65,4.79,4.65,4.7,79567,4.65,4.79,4.65,4.7,79567,0.0,1.0
2024-09-19,4.79,4.835,4.56,4.77,75335,4.79,4.835,4.56,4.77,75335,0.0,1.0
2024-09-20,4.5,4.85,4.5,4.77,508762,4.5,4.85,4.5,4.77,508762,0.0,1.0
2024-09-23,4.45,4.54,4.45,4.54,94399,4.45,4.54,4.45,4.54,94399,0.0,1.0
2024-09-24,4.46,4.52,4.45,4.46,44904,4.46,4.52,4.45,4.46,44904,0.0,1.0
2024-09-25,4.49,4.5,4.45,4.47,37648,4.49,4.5,4.45,4.47,37648,0.0,1.0
2024-09-26,4.52,4.575,4.475,4.57,48795,4.52,4.575,4.475,4.57,48795,0.0,1.0
2024-09-27,4.49,4.54,4.44,4.54,60425,4.49,4.54,4.44,4.54,60425,0.0,1.0
2024-09-30,4.41,4.4896,4.31,4.46,104887,4.41,4.4896,4.31,4.46,104887,0.0,1.0
2024-10-01,4.47,4.55,4.395,4.49,122958,4.47,4.55,4.395,4.49,122958,0.0,1.0
2024-10-02,4.47,4.52,4.45,4.48,35179,4.47,4.52,4.45,4.48,35179,0.0,1.0
2024-10-03,4.43,4.56,4.42,4.46,45427,4.43,4.56,4.42,4.46,45427,0.0,1.0
2024-10-04,4.5,4.52,4.37,4.5,60236,4.5,4.52,4.37,4.5,60236,0.0,1.0
2024-10-07,4.49,4.54,4.4178,4.5,46560,4.49,4.54,4.4178,4.5,46560,0.0,1.0
2024-10-08,4.43,4.6,4.38,4.5,81200,4.43,4.6,4.38,4.5,81200,0.0,1.0
2024-10-09,4.45,4.51,4.4234,4.45,124316,4.45,4.51,4.4234,4.45,124316,0.0,1.0
2024-10-10,4.47,4.52,4.39,4.43,51569,4.47,4.52,4.39,4.43,51569,0.0,1.0
2024-10-11,4.49,4.6097,4.46,4.48,60036,4.49,4.6097,4.46,4.48,60036,0.0,1.0
2024-10-14,4.5,4.56,4.47,4.5,36463,4.5,4.56,4.47,4.5,36463,0.0,1.0
2024-10-15,4.54,4.56,4.48,4.48,54314,4.54,4.56,4.48,4.48,54314,0.0,1.0
2024-10-16,4.66,4.69,4.55,4.55,55781,4.66,4.69,4.55,4.55,55781,0.0,1.0
2024-10-17,4.64,4.7,4.565,4.67,68004,4.64,4.7,4.565,4.67,68004,0.0,1.0
2024-10-18,4.55,4.72,4.55,4.64,35885,4.55,4.72,4.55,4.64,35885,0.0,1.0
2024-10-21,4.48,4.6299,4.45,4.56,60619,4.48,4.6299,4.45,4.56,60619,0.0,1.0
2024-10-22,4.41,4.52,4.41,4.48,215820,4.41,4.52,4.41,4.48,215820,0.0,1.0
2024-10-23,4.19,4.43,4.17,4.43,212594,4.19,4.43,4.17,4.43,212594,0.0,1.0
2024-10-24,4.17,4.24,4.102,4.21,98308,4.17,4.24,4.102,4.21,98308,0.0,1.0
2024-10-25,4.19,4.27,4.17,4.2,103409,4.19,4.27,4.17,4.2,103409,0.0,1.0
2024-10-28,4.24,4.275,4.19,4.22,65500,4.24,4.275,4.19,4.22,65500,0.0,1.0
2024-10-29,4.23,4.235,4.1428,4.2,68328,4.23,4.235,4.1428,4.2,68328,0.0,1.0
2024-10-30,4.22,4.33,4.22,4.23,83366,4.22,4.33,4.22,4.23,83366,0.0,1.0
2024-10-31,4.17,4.24,4.15,4.24,67313,4.17,4.24,4.15,4.24,67313,0.0,1.0
2024-11-01,4.14,4.24,4.13,4.22,56045,4.14,4.24,4.13,4.22,56045,0.0,1.0
2024-11-04,4.11,4.18,4.1,4.12,64645,4.11,4.18,4.1,4.12,64645,0.0,1.0
2024-11-05,4.15,4.175,4.12,4.16,80905,4.15,4.175,4.12,4.16,80905,0.0,1.0
2024-11-06,4.33,4.39,4.22,4.24,196258,4.33,4.39,4.22,4.24,196258,0.0,1.0
2024-11-07,4.35,4.38,4.26,4.34,185593,4.35,4.38,4.26,4.34,185593,0.0,1.0
2024-11-08,4.02,4.27,4.0011,4.15,148128,4.02,4.27,4.0011,4.15,148128,0.0,1.0
2024-11-11,4.1,4.135,3.97,4.05,95960,4.1,4.135,3.97,4.05,95960,0.0,1.0
2024-11-12,4.06,4.16,4.02,4.08,82575,4.06,4.16,4.02,4.08,82575,0.0,1.0
2024-11-13,4.01,4.15,4.01,4.08,86253,4.01,4.15,4.01,4.08,86253,0.0,1.0
2024-11-14,3.97,4.02,3.9415,3.98,74070,3.97,4.02,3.9415,3.98,74070,0.0,1.0
2024-11-15,3.96,4.01,3.93,3.99,74653,3.96,4.01,3.93,3.99,74653,0.0,1.0
2024-11-18,3.83,4.01,3.83,3.96,117843,3.83,4.01,3.83,3.96,117843,0.0,1.0
2024-11-19,3.69,3.82,3.65,3.76,241575,3.69,3.82,3.65,3.76,241575,0.0,1.0
2024-11-20,3.795,3.8,3.67,3.69,165987,3.795,3.8,3.67,3.69,165987,0.0,1.0
2024-11-21,3.92,3.975,3.755,3.79,89552,3.92,3.975,3.755,3.79,89552,0.0,1.0
2024-11-22,3.85,3.98,3.84,3.95,96517,3.85,3.98,3.84,3.95,96517,0.0,1.0
2024-11-25,3.86,3.95,3.83,3.91,124574,3.86,3.95,3.83,3.91,124574,0.0,1.0
2024-11-26,3.87,3.91,3.86,3.86,75100,3.87,3.91,3.86,3.86,75100,0.0,1.0
2024-11-27,3.92,3.965,3.88,3.88,75860,3.92,3.965,3.88,3.88,75860,0.0,1.0
2024-11-29,3.89,3.95,3.88,3.94,49556,3.89,3.95,3.88,3.94,49556,0.0,1.0
2024-12-02,3.9,3.95,3.85,3.88,91550,3.9,3.95,3.85,3.88,91550,0.0,1.0
2024-12-03,3.9,3.92,3.86,3.91,105529,3.9,3.92,3.86,3.91,105529,0.0,1.0
2024-12-04,3.88,3.93,3.8148,3.88,84941,3.88,3.93,3.8148,3.88,84941,0.0,1.0
2024-12-05,3.89,3.9,3.82,3.84,80384,3.89,3.9,3.82,3.84,80384,0.0,1.0
2024-12-06,3.7,3.91,3.69,3.91,141536,3.7,3.91,3.69,3.91,141536,0.0,1.0
2024-12-09,3.78,3.81,3.7,3.7,97061,3.78,3.81,3.7,3.7,97061,0.0,1.0
2024-12-10,3.75,3.82,3.725,3.76,152103,3.75,3.82,3.725,3.76,152103,0.0,1.0
2024-12-11,3.52,3.805,3.4,3.77,1763313,3.52,3.805,3.4,3.77,1763313,0.0,1.0
2024-12-12,3.4,3.56,3.37,3.51,254538,3.4,3.56,3.37,3.51,254538,0.0,1.0
2024-12-13,3.65,3.67,3.37,3.37,142048,3.65,3.67,3.37,3.37,142048,0.0,1.0
2024-12-16,3.73,3.74,3.64,3.65,127487,3.73,3.74,3.64,3.65,127487,0.0,1.0
2024-12-17,3.71,3.79,3.66,3.73,130741,3.71,3.79,3.66,3.73,130741,0.0,1.0
2024-12-18,3.5,3.74,3.49,3.74,209409,3.5,3.74,3.49,3.74,209409,0.0,1.0
2024-12-19,3.55,3.57,3.42,3.49,122546,3.55,3.57,3.42,3.49,122546,0.0,1.0
2024-12-20,3.64,3.67,3.52,3.52,226874,3.64,3.67,3.52,3.52,226874,0.0,1.0
2024-12-23,3.71,3.78,3.57,3.61,97634,3.71,3.78,3.57,3.61,97634,0.0,1.0
2024-12-24,3.77,3.88,3.7,3.72,66993,3.77,3.88,3.7,3.72,66993,0.0,1.0
2024-12-26,3.81,3.82,3.71,3.71,130024,3.81,3.82,3.71,3.71,130024,0.0,1.0
2024-12-27,3.69,3.77,3.65,3.77,75861,3.69,3.77,3.65,3.77,75861,0.0,1.0
2024-12-30,3.64,3.705,3.6,3.68,58015,3.64,3.705,3.6,3.68,58015,0.0,1.0
2024-12-31,3.54,3.7,3.49,3.65,160293,3.54,3.7,3.49,3.65,160293,0.0,1.0
2025-01-02,3.53,3.61,3.52,3.55,80605,3.53,3.61,3.52,3.55,80605,0.0,1.0
2025-01-03,3.61,3.655,3.52,3.52,93537,3.61,3.655,3.52,3.52,93537,0.0,1.0
2025-01-06,3.57,3.661,3.57,3.61,93297,3.57,3.661,3.57,3.61,93297,0.0,1.0
2025-01-07,3.56,3.615,3.54,3.56,118176,3.56,3.615,3.54,3.56,118176,0.0,1.0
2025-01-08,3.49,3.6,3.46,3.6,79643,3.49,3.6,3.46,3.6,79643,0.0,1.0
2025-01-10,3.51,3.56,3.4,3.45,84784,3.51,3.56,3.4,3.45,84784,0.0,1.0
2025-01-13,3.57,3.59,3.499,3.5,60168,3.57,3.59,3.499,3.5,60168,0.0,1.0
2025-01-14,3.59,3.61,3.51,3.58,35635,3.59,3.61,3.51,3.58,35635,0.0,1.0
2025-01-15,3.68,3.7,3.62,3.67,30576,3.68,3.7,3.62,3.67,30576,0.0,1.0
2025-01-16,3.6,3.69,3.6,3.68,70368,3.6,3.69,3.6,3.68,70368,0.0,1.0
2025-01-17,3.625,3.69,3.56,3.62,109609,3.625,3.69,3.56,3.62,109609,0.0,1.0
2025-01-21,3.63,3.71,3.61,3.64,47094,3.63,3.71,3.61,3.64,47094,0.0,1.0
2025-01-22,3.63,3.725,3.61,3.61,64634,3.63,3.725,3.61,3.61,64634,0.0,1.0
2025-01-23,3.59,3.62,3.545,3.6,72480,3.59,3.62,3.545,3.6,72480,0.0,1.0
2025-01-24,3.62,3.66,3.57,3.57,49637,3.62,3.66,3.57,3.57,49637,0.0,1.0
2025-01-27,3.6,3.6795,3.53,3.61,61905,3.6,3.6795,3.53,3.61,61905,0.0,1.0
2025-01-28,3.71,3.72,3.62,3.62,37761,3.71,3.72,3.62,3.62,37761,0.0,1.0
2025-01-29,3.62,3.72,3.61,3.69,40991,3.62,3.72,3.61,3.69,40991,0.0,1.0
2025-01-30,3.65,3.72,3.64,3.66,28832,3.65,3.72,3.64,3.66,28832,0.0,1.0
2025-01-31,3.89,3.97,3.63,3.645,174733,3.89,3.97,3.63,3.645,174733,0.0,1.0
2025-02-03,4.0,4.095,3.85,3.89,201735,4.0,4.095,3.85,3.89,201735,0.0,1.0
2025-02-04,4.14,4.18,3.91,3.98,116538,4.14,4.18,3.91,3.98,116538,0.0,1.0
2025-02-05,4.07,4.218,4.07,4.13,66341,4.07,4.218,4.07,4.13,66341,0.0,1.0
2025-02-06,4.12,4.19,4.03,4.03,190385,4.12,4.19,4.03,4.03,190385,0.0,1.0
2025-02-07,4.05,4.12,4.045,4.12,54198,4.05,4.12,4.045,4.12,54198,0.0,1.0
2025-02-10,4.05,4.07,4.01,4.05,24729,4.05,4.07,4.01,4.05,24729,0.0,1.0
2025-02-11,3.98,4.07,3.98,4.02,53337,3.98,4.07,3.98,4.02,53337,0.0,1.0
2025-02-12,3.95,4.07,3.93,3.96,91399,3.95,4.07,3.93,3.96,91399,0.0,1.0
2025-02-13,4.15,4.15,3.97,3.98,44172,4.15,4.15,3.97,3.98,44172,0.0,1.0
2025-02-14,4.14,4.2499,4.11,4.17,40169,4.14,4.2499,4.11,4.17,40169,0.0,1.0
2025-02-18,4.09,4.14,4.06,4.13,108290,4.09,4.14,4.06,4.13,108290,0.0,1.0
2025-02-19,4.02,4.09,4.0,4.09,36232,4.02,4.09,4.0,4.09,36232,0.0,1.0
2025-02-20,4.06,4.09,3.99,4.03,42245,4.06,4.09,3.99,4.03,42245,0.0,1.0
2025-02-21,4.05,4.115,4.02,4.1,95276,4.05,4.115,4.02,4.1,95276,0.0,1.0
2025-02-24,3.96,4.06,3.925,4.05,42742,3.96,4.06,3.925,4.05,42742,0.0,1.0
2025-02-25,4.06,4.1199,3.9,3.98,60991,4.06,4.1199,3.9,3.98,60991,0.0,1.0
2025-02-26,3.8,4.07,3.8,4.07,52662,3.8,4.07,3.8,4.07,52662,0.0,1.0
2025-02-27,3.76,3.88,3.71,3.82,85280,3.76,3.88,3.71,3.82,85280,0.0,1.0
2025-02-28,3.68,4.19,3.62,4.0,88027,3.68,4.19,3.62,4.0,88027,0.0,1.0
2025-03-03,3.73,3.77,3.6599,3.68,59833,3.73,3.77,3.6599,3.68,59833,0.0,1.0
2025-03-04,3.61,3.7701,3.61,3.7,54864,3.61,3.7701,3.61,3.7,54864,0.0,1.0
2025-03-05,3.64,3.7,3.58,3.63,59611,3.64,3.7,3.58,3.63,59611,0.0,1.0
2025-03-06,3.57,3.63,3.55,3.63,41562,3.57,3.63,3.55,3.63,41562,0.0,1.0
2025-03-07,3.48,3.5732,3.4,3.54,69691,3.48,3.5732,3.4,3.54,69691,0.0,1.0
2025-03-10,3.36,3.45,3.32,3.45,67493,3.36,3.45,3.32,3.45,67493,0.0,1.0
2025-03-11,3.2,3.56,3.195,3.36,107058,3.2,3.56,3.195,3.36,107058,0.0,1.0
2025-03-12,3.15,3.23,3.12,3.21,107267,3.15,3.23,3.12,3.21,107267,0.0,1.0
2025-03-13,2.97,3.15,2.93,3.15,114392,2.97,3.15,2.93,3.15,114392,0.0,1.0
2025-03-14,3.04,3.0786,2.87,3.01,102300,3.04,3.0786,2.87,3.01,102300,0.0,1.0
2025-03-17,2.96,3.1263,2.89,3.1,137508,2.96,3.1263,2.89,3.1,137508,0.0,1.0
2025-03-18,3.02,3.02,2.82,2.89,195947,3.02,3.02,2.82,2.89,195947,0.0,1.0
2025-03-19,2.94,3.05,2.84,3.04,154119,2.94,3.05,2.84,3.04,154119,0.0,1.0
2025-03-20,3.03,3.055,2.92,2.93,125177,3.03,3.055,2.92,2.93,125177,0.0,1.0
2025-03-21,2.96,3.01,2.84,3.01,313290,2.96,3.01,2.84,3.01,313290,0.0,1.0
2025-03-24,2.93,2.98,2.87,2.97,85816,2.93,2.98,2.87,2.97,85816,0.0,1.0
2025-03-25,2.99,2.995,2.8501,2.9,92993,2.99,2.995,2.8501,2.9,92993,0.0,1.0
2025-03-26,3.1,3.14,2.955,2.98,78560,3.1,3.14,2.955,2.98,78560,0.0,1.0
2025-03-27,3.105,3.11,3.01,3.1,96435,3.105,3.11,3.01,3.1,96435,0.0,1.0
2025-03-28,3.11,3.12,3.03,3.12,81988,3.11,3.12,3.03,3.12,81988,0.0,1.0
2025-03-31,3.04,3.165,2.99,3.1,89339,3.04,3.165,2.99,3.1,89339,0.0,1.0
2025-04-01,2.92,3.07,2.91,3.04,44219,2.92,3.07,2.91,3.04,44219,0.0,1.0
2025-04-02,2.87,3.0389,2.821,2.96,155667,2.87,3.0389,2.821,2.96,155667,0.0,1.0
2025-04-03,2.64,2.85,2.61,2.84,202666,2.64,2.85,2.61,2.84,202666,0.0,1.0
2025-04-04,2.68,2.73,2.45,2.6,151545,2.68,2.73,2.45,2.6,151545,0.0,1.0
2025-04-07,2.58,2.76,2.5,2.61,118247,2.58,2.76,2.5,2.61,118247,0.0,1.0
2025-04-08,2.42,2.63,2.385,2.63,145168,2.42,2.63,2.385,2.63,145168,0.0,1.0
2025-04-09,2.53,2.64,2.3633,2.43,125089,2.53,2.64,2.3633,2.43,125089,0.0,1.0
2025-04-10,2.4,2.58,2.3,2.49,147134,2.4,2.58,2.3,2.49,147134,0.0,1.0
2025-04-11,2.42,2.46,2.3023,2.3023,108707,2.42,2.46,2.3023,2.3023,108707,0.0,1.0
2025-04-14,2.43,2.5,2.35,2.43,85565,2.43,2.5,2.35,2.43,85565,0.0,1.0
2025-04-15,2.4,2.47,2.33,2.4,92404,2.4,2.47,2.33,2.4,92404,0.0,1.0
2025-04-16,2.38,2.4902,2.37,2.4,165485,2.38,2.4902,2.37,2.4,165485,0.0,1.0
2025-04-17,2.45,2.46,2.34,2.37,96567,2.45,2.46,2.34,2.37,96567,0.0,1.0
2025-04-21,2.52,2.53,2.35,2.44,94592,2.52,2.53,2.35,2.44,94592,0.0,1.0
2025-04-22,2.47,2.59,2.44,2.53,113718,2.47,2.59,2.44,2.53,113718,0.0,1.0
2025-04-23,2.51,2.61,2.3916,2.54,120635,2.51,2.61,2.3916,2.54,120635,0.0,1.0
2025-04-24,2.47,2.6706,2.42,2.5,82634,2.47,2.6706,2.42,2.5,82634,0.0,1.0
2025-04-25,2.5,2.5599,2.37,2.43,105696,2.5,2.5599,2.37,2.43,105696,0.0,1.0
2025-04-28,2.43,2.56,2.4,2.5,91478,2.43,2.56,2.4,2.5,91478,0.0,1.0
2025-04-29,2.48,2.6384,2.37,2.43,150569,2.48,2.6384,2.37,2.43,150569,0.0,1.0
2025-04-30,2.47,2.55,2.415,2.44,204314,2.47,2.55,2.415,2.44,204314,0.0,1.0
2025-05-01,2.48,2.56,2.41,2.47,84922,2.48,2.56,2.41,2.47,84922,0.0,1.0
2025-05-02,2.45,2.545,2.44,2.48,119147,2.45,2.545,2.44,2.48,119147,0.0,1.0
2025-05-05,2.48,2.54,2.41,2.45,121292,2.48,2.54,2.41,2.45,121292,0.0,1.0
2025-05-06,2.43,2.475,2.4,2.45,127975,2.43,2.475,2.4,2.45,127975,0.0,1.0
2025-05-07,2.61,2.6999,2.4,2.43,158167,2.61,2.6999,2.4,2.43,158167,0.0,1.0
2025-05-08,2.67,2.79,2.55,2.67,158759,2.67,2.79,2.55,2.67,158759,0.0,1.0
2025-05-09,2.66,2.7,2.37,2.5,243338,2.66,2.7,2.37,2.5,243338,0.0,1.0
2025-05-12,2.7,2.8199,2.43,2.68,124713,2.7,2.8199,2.43,2.68,124713,0.0,1.0
2025-05-13,2.61,2.7,2.57,2.7,104747,2.61,2.7,2.57,2.7,104747,0.0,1.0
2025-05-14,2.45,2.63,2.4232,2.58,267102,2.45,2.63,2.4232,2.58,267102,0.0,1.0
2025-05-15,2.49,2.64,2.37,2.5275,82804,2.49,2.64,2.37,2.5275,82804,0.0,1.0
2025-05-16,2.5,2.52,2.43,2.48,78789,2.5,2.52,2.43,2.48,78789,0.0,1.0
2025-05-19,2.49,2.545,2.41,2.47,112366,2.49,2.545,2.41,2.47,112366,0.0,1.0
2025-05-20,2.46,2.51,2.44,2.48,70468,2.46,2.51,2.44,2.48,70468,0.0,1.0
2025-05-21,2.41,2.52,2.38,2.43,70763,2.41,2.52,2.38,2.43,70763,0.0,1.0
2025-05-22,2.47,2.55,2.35,2.39,95431,2.47,2.55,2.35,2.39,95431,0.0,1.0
2025-05-23,2.48,2.51,2.35,2.42,165803,2.48,2.51,2.35,2.42,165803,0.0,1.0
2025-05-27,2.5,2.56,2.4328,2.49,101880,2.5,2.56,2.4328,2.49,101880,0.0,1.0
2025-05-28,2.41,2.51,2.4,2.51,125673,2.41,2.51,2.4,2.51,125673,0.0,1.0
2025-05-29,2.5,2.55,2.39,2.42,103272,2.5,2.55,2.39,2.42,103272,0.0,1.0
2025-05-30,2.51,2.56,2.45,2.49,259918,2.51,2.56,2.45,2.49,259918,0.0,1.0
2025-06-02,2.5,2.53,2.41,2.5,86967,2.5,2.53,2.41,2.5,86967,0.0,1.0
2025-06-03,2.53,2.54,2.37,2.49,95448,2.53,2.54,2.37,2.49,95448,0.0,1.0
2025-06-04,2.61,2.64,2.48,2.52,162007,2.61,2.64,2.48,2.52,162007,0.0,1.0
2025-06-05,2.75,2.8,2.555,2.62,214770,2.75,2.8,2.555,2.62,214770,0.0,1.0
2025-06-06,2.76,2.84,2.53,2.76,73891,2.76,2.84,2.53,2.76,73891,0.0,1.0
2025-06-09,2.95,2.975,2.7006,2.8,145387,2.95,2.975,2.7006,2.8,145387,0.0,1.0
2025-06-10,2.89,2.9622,2.74,2.94,226094,2.89,2.9622,2.74,2.94,226094,0.0,1.0
2025-06-11,2.87,2.9286,2.84,2.88,85006,2.87,2.9286,2.84,2.88,85006,0.0,1.0
2025-06-12,2.83,2.84,2.73,2.84,81175,2.83,2.84,2.73,2.84,81175,0.0,1.0
2025-06-13,2.68,2.79,2.68,2.79,108766,2.68,2.79,2.68,2.79,108766,0.0,1.0
2025-06-16,2.84,2.86,2.65,2.69,63750,2.84,2.86,2.65,2.69,63750,0.0,1.0
2025-06-17,2.66,2.82,2.65,2.82,59002,2.66,2.82,2.65,2.82,59002,0.0,1.0
2025-06-18,2.7,2.745,2.65,2.65,69439,2.7,2.745,2.65,2.65,69439,0.0,1.0
2025-06-20,2.67,2.795,2.59,2.72,143666,2.67,2.795,2.59,2.72,143666,0.0,1.0
2025-06-23,2.77,2.81,2.65,2.67,100160,2.77,2.81,2.65,2.67,100160,0.0,1.0
2025-06-24,2.78,2.84,2.631,2.77,104421,2.78,2.84,2.631,2.77,104421,0.0,1.0
2025-06-25,2.72,2.81,2.67,2.75,104503,2.72,2.81,2.67,2.75,104503,0.0,1.0
2025-06-26,2.83,2.845,2.615,2.73,287378,2.83,2.845,2.615,2.73,287378,0.0,1.0
2025-06-27,2.81,3.11,2.76,2.83,3089229,2.81,3.11,2.76,2.83,3089229,0.0,1.0
2025-06-30,2.75,2.84,2.69,2.84,147416,2.75,2.84,2.69,2.84,147416,0.0,1.0
2025-07-01,2.88,2.945,2.67,2.74,96205,2.88,2.945,2.67,2.74,96205,0.0,1.0
2025-07-02,2.75,2.94,2.75,2.9,87415,2.75,2.94,2.75,2.9,87415,0.0,1.0
2025-07-03,2.85,3.07,2.75,2.75,55792,2.85,3.07,2.75,2.75,55792,0.0,1.0
2025-07-07,2.74,2.85,2.7198,2.85,48757,2.74,2.85,2.7198,2.85,48757,0.0,1.0
2025-07-08,2.72,2.7691,2.665,2.73,119617,2.72,2.7691,2.665,2.73,119617,0.0,1.0
2025-07-09,2.81,2.83,2.6922,2.71,50803,2.81,2.83,2.6922,2.71,50803,0.0,1.0
2025-07-10,2.77,2.7985,2.72,2.78,32616,2.77,2.7985,2.72,2.78,32616,0.0,1.0
2025-07-11,2.77,2.8,2.7105,2.75,39470,2.77,2.8,2.7105,2.75,39470,0.0,1.0
2025-07-14,2.82,2.82,2.685,2.76,78291,2.82,2.82,2.685,2.76,78291,0.0,1.0
2025-07-15,2.71,2.82,2.7,2.82,37121,2.71,2.82,2.7,2.82,37121,0.0,1.0
2025-07-16,2.76,2.78,2.665,2.71,16813,2.76,2.78,2.665,2.71,16813,0.0,1.0
2025-07-17,2.7,2.83,2.7,2.735,72529,2.7,2.83,2.7,2.735,72529,0.0,1.0
2025-07-18,2.68,2.76,2.65,2.73,21174,2.68,2.76,2.65,2.73,21174,0.0,1.0
2025-07-21,2.69,2.76,2.6413,2.71,28335,2.69,2.76,2.6413,2.71,28335,0.0,1.0
2025-07-22,2.72,2.75,2.67,2.67,36755,2.72,2.75,2.67,2.67,36755,0.0,1.0
2025-07-23,2.75,2.78,2.7,2.75,20174,2.75,2.78,2.7,2.75,20174,0.0,1.0
2025-07-24,2.75,2.78,2.69,2.75,47207,2.75,2.78,2.69,2.75,47207,0.0,1.0
2025-07-25,2.69,2.78,2.69,2.73,37299,2.69,2.78,2.69,2.73,37299,0.0,1.0
2025-07-28,2.76,2.77,2.63,2.69,40243,2.76,2.77,2.63,2.69,40243,0.0,1.0
2025-07-29,2.67,2.78,2.6211,2.76,22633,2.67,2.78,2.6211,2.76,22633,0.0,1.0
2025-07-30,2.59,2.71,2.58,2.68,46588,2.59,2.71,2.58,2.68,46588,0.0,1.0
2025-07-31,2.76,2.78,2.5409,2.59,72880,2.76,2.78,2.5409,2.59,72880,0.0,1.0
2025-08-01,2.63,2.76,2.59,2.76,55012,2.63,2.76,2.59,2.76,55012,0.0,1.0
2025-08-04,2.67,2.71,2.62,2.62,68681,2.67,2.71,2.62,2.62,68681,0.0,1.0
2025-08-05,2.63,2.69,2.53,2.65,23680,2.63,2.69,2.53,2.65,23680,0.0,1.0
2025-08-06,2.75,2.7789,2.56,2.71,42675,2.75,2.7789,2.56,2.71,42675,0.0,1.0
2025-08-07,2.75,2.78,2.64,2.75,55476,2.75,2.78,2.64,2.75,55476,0.0,1.0
2025-08-08,2.61,2.8,2.57,2.76,50614,2.61,2.8,2.57,2.76,50614,0.0,1.0
2025-08-11,2.62,2.79,2.6107,2.79,46000,2.62,2.79,2.6107,2.79,46000,0.0,1.0
2025-08-12,2.66,2.74,2.62,2.62,84358,2.66,2.74,2.62,2.62,84358,0.0,1.0
2025-08-13,2.67,2.72,2.645,2.66,90640,2.67,2.72,2.645,2.66,90640,0.0,1.0
2025-08-14,2.63,2.65,2.555,2.64,43391,2.63,2.65,2.555,2.64,43391,0.0,1.0
2025-08-15,2.57,2.64,2.56,2.63,47233,2.57,2.64,2.56,2.63,47233,0.0,1.0
2025-08-18,2.63,2.67,2.535,2.57,87261,2.63,2.67,2.535,2.57,87261,0.0,1.0
2025-08-19,2.6,2.695,2.59,2.65,15203,2.6,2.695,2.59,2.65,15203,0.0,1.0
2025-08-20,2.59,2.62,2.54,2.5925,73658,2.59,2.62,2.54,2.5925,73658,0.0,1.0
2025-08-21,2.63,2.645,2.55,2.57,31350,2.63,2.645,2.55,2.57,31350,0.0,1.0
2025-08-22,2.66,2.67,2.6304,2.65,30899,2.66,2.67,2.6304,2.65,30899,0.0,1.0
2025-08-25,2.62,2.7199,2.62,2.64,30907,2.62,2.7199,2.62,2.64,30907,0.0,1.0
2025-08-26,2.68,2.72,2.62,2.62,47712,2.68,2.72,2.62,2.62,47712,0.0,1.0
2025-08-27,2.72,2.75,2.65,2.66,35701,2.72,2.75,2.65,2.66,35701,0.0,1.0
2025-08-28,2.73,2.74,2.7,2.7,36207,2.73,2.74,2.7,2.7,36207,0.0,1.0
2025-08-29,2.74,2.75,2.6706,2.75,33166,2.74,2.75,2.6706,2.75,33166,0.0,1.0
2025-09-02,2.75,2.77,2.6974,2.77,30802,2.75,2.77,2.6974,2.77,30802,0.0,1.0
2025-09-03,2.75,2.78,2.685,2.73,65652,2.75,2.78,2.685,2.73,65652,0.0,1.0
2025-09-04,2.76,2.8,2.73,2.77,15671,2.76,2.8,2.73,2.77,15671,0.0,1.0
2025-09-05,2.77,2.8205,2.75,2.76,37689,2.77,2.8205,2.75,2.76,37689,0.0,1.0
2025-09-08,2.8,2.89,2.68,2.74,149313,2.8,2.89,2.68,2.74,149313,0.0,1.0
2025-09-09,2.89,2.9,2.77,2.77,35111,2.89,2.9,2.77,2.77,35111,0.0,1.0
2025-09-10,2.75,2.89,2.68,2.87,74302,2.75,2.89,2.68,2.87,74302,0.0,1.0
2025-09-11,2.75,2.8551,2.7182,2.77,47023,2.75,2.8551,2.7182,2.77,47023,0.0,1.0
2025-09-12,2.8,2.8474,2.73,2.75,57275,2.8,2.8474,2.73,2.75,57275,0.0,1.0
2025-09-15,2.78,2.86,2.69,2.81,40016,2.78,2.86,2.69,2.81,40016,0.0,1.0
2025-09-16,2.81,2.825,2.7312,2.76,38871,2.81,2.825,2.7312,2.76,38871,0.0,1.0
2025-09-17,2.81,2.87,2.78,2.83,58575,2.81,2.87,2.78,2.83,58575,0.0,1.0
2025-09-18,2.87,2.88,2.7932,2.7932,91085,2.87,2.88,2.7932,2.7932,91085,0.0,1.0
2025-09-19,2.87,2.92,2.86,2.88,187700,2.87,2.92,2.86,2.88,187700,0.0,1.0
2025-09-22,2.89,2.89,2.83,2.86,111389,2.89,2.89,2.83,2.86,111389,0.0,1.0
2025-09-23,2.84,2.89,2.81,2.89,44005,2.84,2.89,2.81,2.89,44005,0.0,1.0
2025-09-24,2.78,2.85,2.7748,2.85,40465,2.78,2.85,2.7748,2.85,40465,0.0,1.0
2025-09-25,2.72,2.8,2.7,2.79,14104,2.72,2.8,2.7,2.79,14104,0.0,1.0
2025-09-26,2.64,2.71,2.6,2.71,64279,2.64,2.71,2.6,2.71,64279,0.0,1.0
2025-09-29,2.63,2.68,2.57,2.64,66066,2.63,2.68,2.57,2.64,66066,0.0,1.0
2025-09-30,2.59,2.62,2.5034,2.62,53190,2.59,2.62,2.5034,2.62,53190,0.0,1.0
2025-10-01,2.58,2.64,2.5574,2.59,95631,2.58,2.64,2.5574,2.59,95631,0.0,1.0
2025-10-02,2.67,2.67,2.5205,2.59,52474,2.67,2.67,2.5205,2.59,52474,0.0,1.0
2025-10-03,2.61,2.68,2.56,2.67,49320,2.61,2.68,2.56,2.67,49320,0.0,1.0
2025-10-06,2.64,2.67,2.595,2.65,28097,2.64,2.67,2.595,2.65,28097,0.0,1.0
2025-10-07,2.59,2.69,2.59,2.655,40025,2.59,2.69,2.59,2.655,40025,0.0,1.0
2025-10-08,2.63,2.65,2.59,2.59,29534,2.63,2.65,2.59,2.59,29534,0.0,1.0
2025-10-09,2.67,2.69,2.6165,2.63,42438,2.67,2.69,2.6165,2.63,42438,0.0,1.0
2025-10-10,2.55,2.66,2.53,2.66,28328,2.55,2.66,2.53,2.66,28328,0.0,1.0
2025-10-13,2.59,2.66,2.56,2.59,15977,2.59,2.66,2.56,2.59,15977,0.0,1.0
2025-10-14,2.7,2.73,2.55,2.57,91486,2.7,2.73,2.55,2.57,91486,0.0,1.0
2025-10-15,2.7,2.73,2.6,2.7,16954,2.7,2.73,2.6,2.7,16954,0.0,1.0
2025-10-16,2.71,2.73,2.625,2.71,71655,2.71,2.73,2.625,2.71,71655,0.0,1.0
2025-10-17,2.75,2.76,2.63,2.71,87039,2.75,2.76,2.63,2.71,87039,0.0,1.0
2025-10-20,2.77,2.82,2.74,2.76,54710,2.77,2.82,2.74,2.76,54710,0.0,1.0
2025-10-21,2.91,2.96,2.745,2.77,40913,2.91,2.96,2.745,2.77,40913,0.0,1.0
2025-10-22,2.88,2.985,2.85,2.96,36914,2.88,2.985,2.85,2.96,36914,0.0,1.0
2025-10-23,3.01,3.0995,2.86,2.86,83881,3.01,3.0995,2.86,2.86,83881,0.0,1.0
2025-10-24,3.27,3.3199,3.03,3.03,112086,3.27,3.3199,3.03,3.03,112086,0.0,1.0
2025-10-27,3.43,3.5,3.25,3.33,147520,3.43,3.5,3.25,3.33,147520,0.0,1.0
2025-10-28,3.82,4.1,3.43,3.43,389773,3.82,4.1,3.43,3.43,389773,0.0,1.0
2025-10-29,3.89,3.95,3.67,3.87,148265,3.89,3.95,3.67,3.87,148265,0.0,1.0
2025-10-30,3.71,3.95,3.63,3.84,182912,3.71,3.95,3.63,3.84,182912,0.0,1.0
2025-10-31,3.6,3.8342,3.56,3.75,62411,3.6,3.8342,3.56,3.75,62411,0.0,1.0
2025-11-03,3.63,3.6875,3.53,3.62,61078,3.63,3.6875,3.53,3.62,61078,0.0,1.0
2025-11-04,3.55,3.64,3.51,3.56,104357,3.55,3.64,3.51,3.56,104357,0.0,1.0
2025-11-05,3.6,3.6408,3.52,3.52,52642,3.6,3.6408,3.52,3.52,52642,0.0,1.0
2025-11-06,3.48,3.62,3.465,3.59,101892,3.48,3.62,3.465,3.59,101892,0.0,1.0
2025-11-07,4.02,4.17,3.83,3.99,666041,4.02,4.17,3.83,3.99,666041,0.0,1.0
2025-11-10,4.13,4.258,3.97,4.09,535656,4.13,4.258,3.97,4.09,535656,0.0,1.0
2025-11-11,4.38,4.38,4.12,4.15,250353,4.38,4.38,4.12,4.15,250353,0.0,1.0
2025-11-12,4.95,4.95,4.01,4.31,1221451,4.95,4.95,4.01,4.31,1221451,0.0,1.0
2025-11-13,4.72,5.049,4.55,4.9,418799,4.72,5.049,4.55,4.9,418799,0.0,1.0
2025-11-14,4.96,4.985,4.55,4.6,2212689,4.96,4.985,4.55,4.6,2212689,0.0,1.0
2025-11-17,4.81,5.0,4.79,4.92,323461,4.81,5.0,4.79,4.92,323461,0.0,1.0
2025-11-18,4.8,4.9,4.6751,4.78,706579,4.8,4.9,4.6751,4.78,706579,0.0,1.0
2025-11-19,5.26,5.3428,4.81,4.82,657685,5.26,5.3428,4.81,4.82,657685,0.0,1.0
2025-11-20,4.86,5.42,4.81,5.34,430908,4.86,5.42,4.81,5.34,430908,0.0,1.0
2025-11-21,5.01,5.03,4.59,4.78,341030,5.01,5.03,4.59,4.78,341030,0.0,1.0
2025-11-24,5.02,5.15,4.87,5.02,499092,5.02,5.15,4.87,5.02,499092,0.0,1.0
2025-11-25,5.37,5.515,5.0,5.08,590274,5.37,5.515,5.0,5.08,590274,0.0,1.0
2025-11-26,5.69,5.75,5.35,5.39,308321,5.69,5.75,5.35,5.39,308321,0.0,1.0