date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-30,9.67,9.75,9.62,9.64,98310,9.67,9.75,9.62,9.64,98310,0.0,1.0
2021-03-31,9.63,9.7,9.62,9.7,20564,9.63,9.7,9.62,9.7,20564,0.0,1.0
2021-04-01,9.68,9.7,9.61,9.6169,96061,9.68,9.7,9.61,9.6169,96061,0.0,1.0
2021-04-05,9.77,9.79,9.74,9.74,41463,9.77,9.79,9.74,9.74,41463,0.0,1.0
2021-04-06,9.73,9.77,9.65,9.65,2228,9.73,9.77,9.65,9.65,2228,0.0,1.0
2021-04-07,9.75,9.77,9.6801,9.76,19590,9.75,9.77,9.6801,9.76,19590,0.0,1.0
2021-04-08,9.7094,9.73,9.7094,9.7264,3897,9.7094,9.73,9.7094,9.7264,3897,0.0,1.0
2021-04-09,9.73,9.73,9.7084,9.71,24007,9.73,9.73,9.7084,9.71,24007,0.0,1.0
2021-04-12,9.73,9.73,9.7191,9.7191,13966,9.73,9.73,9.7191,9.7191,13966,0.0,1.0
2021-04-13,9.75,9.76,9.73,9.74,263502,9.75,9.76,9.73,9.74,263502,0.0,1.0
2021-04-14,9.78,9.84,9.73,9.73,101613,9.78,9.84,9.73,9.73,101613,0.0,1.0
2021-04-15,9.81,9.86,9.74,9.75,298226,9.81,9.86,9.74,9.75,298226,0.0,1.0
2021-04-16,9.75,10.0,9.75,10.0,46888,9.75,10.0,9.75,10.0,46888,0.0,1.0
2021-04-19,9.76,9.77,9.75,9.76,76831,9.76,9.77,9.75,9.76,76831,0.0,1.0
2021-04-20,9.73,9.76,9.73,9.76,144402,9.73,9.76,9.73,9.76,144402,0.0,1.0
2021-04-21,9.75,9.75,9.73,9.74,43116,9.75,9.75,9.73,9.74,43116,0.0,1.0
2021-04-22,9.77,9.77,9.7596,9.76,20209,9.77,9.77,9.7596,9.76,20209,0.0,1.0
2021-04-23,9.75,9.75,9.75,9.75,3287,9.75,9.75,9.75,9.75,3287,0.0,1.0
2021-04-26,9.77,9.79,9.75,9.77,104633,9.77,9.79,9.75,9.77,104633,0.0,1.0
2021-04-27,9.75,9.77,9.73,9.77,5589,9.75,9.77,9.73,9.77,5589,0.0,1.0
2021-04-28,9.76,9.76,9.74,9.74,11962,9.76,9.76,9.74,9.74,11962,0.0,1.0
2021-04-29,9.86,9.93,9.75,9.79,120772,9.86,9.93,9.75,9.79,120772,0.0,1.0
2021-04-30,9.84,9.85,9.83,9.85,2152,9.84,9.85,9.83,9.85,2152,0.0,1.0
2021-05-03,9.79,10.0,9.78,10.0,4313,9.79,10.0,9.78,10.0,4313,0.0,1.0
2021-05-04,9.78,9.78,9.74,9.76,9657,9.78,9.78,9.74,9.76,9657,0.0,1.0
2021-05-05,9.75,9.76,9.74,9.74,27667,9.75,9.76,9.74,9.74,27667,0.0,1.0
2021-05-06,9.76,9.77,9.75,9.75,6507,9.76,9.77,9.75,9.75,6507,0.0,1.0
2021-05-07,9.76,9.77,9.74,9.74,1691,9.76,9.77,9.74,9.74,1691,0.0,1.0
2021-05-10,9.74,9.745,9.73,9.74,11818,9.74,9.745,9.73,9.74,11818,0.0,1.0
2021-05-11,9.732,9.732,9.732,9.732,152,9.732,9.732,9.732,9.732,152,0.0,1.0
2021-05-12,9.73,9.75,9.72,9.73,6176,9.73,9.75,9.72,9.73,6176,0.0,1.0
2021-05-13,9.73,9.73,9.72,9.72,1484,9.73,9.73,9.72,9.72,1484,0.0,1.0
2021-05-14,9.71,9.72,9.71,9.72,876,9.71,9.72,9.71,9.72,876,0.0,1.0
2021-05-17,9.7,9.71,9.68,9.71,5780,9.7,9.71,9.68,9.71,5780,0.0,1.0
2021-05-18,9.71,9.71,9.65,9.65,10363,9.71,9.71,9.65,9.65,10363,0.0,1.0
2021-05-19,9.7,9.75,9.7,9.75,1018,9.7,9.75,9.7,9.75,1018,0.0,1.0
2021-05-20,9.7,9.7,9.67,9.67,9103,9.7,9.7,9.67,9.67,9103,0.0,1.0
2021-05-21,9.72,9.72,9.6737,9.69,2960,9.72,9.72,9.6737,9.69,2960,0.0,1.0
2021-05-24,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2021-05-25,9.68,9.68,9.65,9.65,1830,9.68,9.68,9.65,9.65,1830,0.0,1.0
2021-05-26,9.74,9.74,9.7,9.73,8115,9.74,9.74,9.7,9.73,8115,0.0,1.0
2021-05-27,9.74,9.74,9.74,9.74,7,9.74,9.74,9.74,9.74,7,0.0,1.0
2021-05-28,9.74,9.74,9.74,9.74,18,9.74,9.74,9.74,9.74,18,0.0,1.0
2021-06-01,9.68,9.73,9.66,9.7,2848,9.68,9.73,9.66,9.7,2848,0.0,1.0
2021-06-02,9.7,9.7,9.69,9.7,2538,9.7,9.7,9.69,9.7,2538,0.0,1.0
2021-06-03,9.72,9.72,9.7,9.7,3736,9.72,9.72,9.7,9.7,3736,0.0,1.0
2021-06-04,9.72,9.72,9.72,9.72,93,9.72,9.72,9.72,9.72,93,0.0,1.0
2021-06-07,9.73,9.75,9.7,9.72,5476,9.73,9.75,9.7,9.72,5476,0.0,1.0
2021-06-08,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2021-06-09,9.75,9.75,9.75,9.75,925,9.75,9.75,9.75,9.75,925,0.0,1.0
2021-06-10,9.75,9.754,9.745,9.75,9107,9.75,9.754,9.745,9.75,9107,0.0,1.0
2021-06-11,9.76,9.77,9.74,9.75,9136,9.76,9.77,9.74,9.75,9136,0.0,1.0
2021-06-14,9.755,9.78,9.71,9.71,7087,9.755,9.78,9.71,9.71,7087,0.0,1.0
2021-06-15,9.73,9.77,9.73,9.76,9328,9.73,9.77,9.73,9.76,9328,0.0,1.0
2021-06-16,9.72,9.76,9.7,9.75,10237,9.72,9.76,9.7,9.75,10237,0.0,1.0
2021-06-17,9.71,9.715,9.67,9.67,4151,9.71,9.715,9.67,9.67,4151,0.0,1.0
2021-06-18,9.71,9.71,9.7,9.71,8603,9.71,9.71,9.7,9.71,8603,0.0,1.0
2021-06-21,9.71,9.73,9.71,9.73,3266,9.71,9.73,9.71,9.73,3266,0.0,1.0
2021-06-22,9.715,9.72,9.705,9.71,1963,9.715,9.72,9.705,9.71,1963,0.0,1.0
2021-06-23,9.69,9.73,9.69,9.73,3526,9.69,9.73,9.69,9.73,3526,0.0,1.0
2021-06-24,9.66,9.74,9.66,9.74,1393,9.66,9.74,9.66,9.74,1393,0.0,1.0
2021-06-25,9.68,9.7,9.68,9.7,4550,9.68,9.7,9.68,9.7,4550,0.0,1.0
2021-06-28,9.72,9.72,9.66,9.7,31757,9.72,9.72,9.66,9.7,31757,0.0,1.0
2021-06-29,9.72,9.72,9.72,9.72,67,9.72,9.72,9.72,9.72,67,0.0,1.0
2021-06-30,9.72,9.72,9.72,9.72,101,9.72,9.72,9.72,9.72,101,0.0,1.0
2021-07-01,9.71,9.71,9.69,9.7,2086,9.71,9.71,9.69,9.7,2086,0.0,1.0
2021-07-02,9.7,9.7,9.6701,9.7,8205,9.7,9.7,9.6701,9.7,8205,0.0,1.0
2021-07-06,9.7,9.7,9.65,9.65,256409,9.7,9.7,9.65,9.65,256409,0.0,1.0
2021-07-07,9.75,9.75,9.69,9.69,15913,9.75,9.75,9.69,9.69,15913,0.0,1.0
2021-07-08,9.67,9.68,9.65,9.68,16152,9.67,9.68,9.65,9.68,16152,0.0,1.0
2021-07-09,9.72,9.73,9.69,9.69,4109,9.72,9.73,9.69,9.69,4109,0.0,1.0
2021-07-12,9.61,9.77,9.61,9.7685,20166,9.61,9.77,9.61,9.7685,20166,0.0,1.0
2021-07-13,9.73,9.73,9.68,9.7283,7111,9.73,9.73,9.68,9.7283,7111,0.0,1.0
2021-07-14,9.73,9.73,9.72,9.72,5557,9.73,9.73,9.72,9.72,5557,0.0,1.0
2021-07-15,9.73,9.73,9.73,9.73,1987,9.73,9.73,9.73,9.73,1987,0.0,1.0
2021-07-16,9.73,9.74,9.72,9.73,2739,9.73,9.74,9.72,9.73,2739,0.0,1.0
2021-07-19,9.71,9.71,9.65,9.67,8811,9.71,9.71,9.65,9.67,8811,0.0,1.0
2021-07-20,9.71,9.71,9.71,9.71,31217,9.71,9.71,9.71,9.71,31217,0.0,1.0
2021-07-21,9.71,9.71,9.71,9.71,40,9.71,9.71,9.71,9.71,40,0.0,1.0
2021-07-22,9.71,9.71,9.71,9.71,5,9.71,9.71,9.71,9.71,5,0.0,1.0
2021-07-23,9.71,9.71,9.71,9.71,24421,9.71,9.71,9.71,9.71,24421,0.0,1.0
2021-07-26,9.73,9.73,9.71,9.71,13418,9.73,9.73,9.71,9.71,13418,0.0,1.0
2021-07-27,9.73,9.73,9.7,9.71,221255,9.73,9.73,9.7,9.71,221255,0.0,1.0
2021-07-28,9.72,9.72,9.72,9.72,527,9.72,9.72,9.72,9.72,527,0.0,1.0
2021-07-29,9.72,9.72,9.72,9.72,259,9.72,9.72,9.72,9.72,259,0.0,1.0
2021-07-30,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2021-08-02,9.71,9.71,9.65,9.71,2421,9.71,9.71,9.65,9.71,2421,0.0,1.0
2021-08-03,9.71,9.71,9.71,9.71,200,9.71,9.71,9.71,9.71,200,0.0,1.0
2021-08-04,9.72,9.72,9.72,9.72,662,9.72,9.72,9.72,9.72,662,0.0,1.0
2021-08-05,9.73,9.75,9.7,9.71,164587,9.73,9.75,9.7,9.71,164587,0.0,1.0
2021-08-06,9.72,9.7268,9.72,9.7268,205,9.72,9.7268,9.72,9.7268,205,0.0,1.0
2021-08-09,9.72,9.72,9.69,9.69,4466,9.72,9.72,9.69,9.69,4466,0.0,1.0
2021-08-10,9.75,9.75,9.73,9.73,3463,9.75,9.75,9.73,9.73,3463,0.0,1.0
2021-08-11,9.75,9.75,9.7,9.73,10331,9.75,9.75,9.7,9.73,10331,0.0,1.0
2021-08-12,9.739,9.739,9.73,9.7384,1519,9.739,9.739,9.73,9.7384,1519,0.0,1.0
2021-08-13,9.73,9.7499,9.73,9.73,2014,9.73,9.7499,9.73,9.73,2014,0.0,1.0
2021-08-16,9.73,9.73,9.72,9.72,5330,9.73,9.73,9.72,9.72,5330,0.0,1.0
2021-08-17,9.721,9.721,9.72,9.72,301,9.721,9.721,9.72,9.72,301,0.0,1.0
2021-08-18,9.73,9.73,9.71,9.71,734,9.73,9.73,9.71,9.71,734,0.0,1.0
2021-08-19,9.71,9.75,9.71,9.71,1159,9.71,9.75,9.71,9.71,1159,0.0,1.0
2021-08-20,9.77,9.77,9.67,9.67,3346,9.77,9.77,9.67,9.67,3346,0.0,1.0
2021-08-23,9.67,9.71,9.67,9.71,104643,9.67,9.71,9.67,9.71,104643,0.0,1.0
2021-08-24,9.7,9.7,9.68,9.68,943,9.7,9.7,9.68,9.68,943,0.0,1.0
2021-08-25,9.7,9.7,9.69,9.69,2292,9.7,9.7,9.69,9.69,2292,0.0,1.0
2021-08-26,9.7,9.72,9.69,9.69,3117,9.7,9.72,9.69,9.69,3117,0.0,1.0
2021-08-27,9.69,9.7,9.69,9.6952,14788,9.69,9.7,9.69,9.6952,14788,0.0,1.0
2021-08-30,9.69,9.69,9.69,9.69,3,9.69,9.69,9.69,9.69,3,0.0,1.0
2021-08-31,9.69,9.69,9.69,9.69,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2021-09-01,9.779,9.779,9.779,9.779,153,9.779,9.779,9.779,9.779,153,0.0,1.0
2021-09-02,9.7,9.72,9.68,9.71,8961,9.7,9.72,9.68,9.71,8961,0.0,1.0
2021-09-03,9.7,9.7,9.7,9.7,4900,9.7,9.7,9.7,9.7,4900,0.0,1.0
2021-09-07,9.75,9.75,9.67,9.7,17465,9.75,9.75,9.67,9.7,17465,0.0,1.0
2021-09-08,9.7,9.75,9.695,9.72,28241,9.7,9.75,9.695,9.72,28241,0.0,1.0
2021-09-09,9.7,9.7,9.7,9.7,4,9.7,9.7,9.7,9.7,4,0.0,1.0
2021-09-10,9.71,9.7101,9.71,9.7101,925,9.71,9.7101,9.71,9.7101,925,0.0,1.0
2021-09-13,9.75,9.76,9.735,9.735,4251,9.75,9.76,9.735,9.735,4251,0.0,1.0
2021-09-14,9.76,9.76,9.745,9.75,6545,9.76,9.76,9.745,9.75,6545,0.0,1.0
2021-09-15,9.76,9.79,9.74,9.74,106378,9.76,9.79,9.74,9.74,106378,0.0,1.0
2021-09-16,9.78,9.78,9.755,9.76,12714,9.78,9.78,9.755,9.76,12714,0.0,1.0
2021-09-17,9.79,9.79,9.75,9.75,20079,9.79,9.79,9.75,9.75,20079,0.0,1.0
2021-09-20,9.77,9.77,9.73,9.73,4975,9.77,9.77,9.73,9.73,4975,0.0,1.0
2021-09-21,9.77,9.77,9.77,9.77,0,9.77,9.77,9.77,9.77,0,0.0,1.0
2021-09-22,9.77,9.8,9.75,9.75,17889,9.77,9.8,9.75,9.75,17889,0.0,1.0
2021-09-23,9.78,9.78,9.77,9.77,7122,9.78,9.78,9.77,9.77,7122,0.0,1.0
2021-09-24,9.78,9.78,9.78,9.78,1,9.78,9.78,9.78,9.78,1,0.0,1.0
2021-09-27,9.78,9.78,9.78,9.78,65,9.78,9.78,9.78,9.78,65,0.0,1.0
2021-09-28,9.79,9.8,9.78,9.79,8906,9.79,9.8,9.78,9.79,8906,0.0,1.0
2021-09-29,9.79,9.79,9.785,9.785,700,9.79,9.79,9.785,9.785,700,0.0,1.0
2021-09-30,9.8,9.8,9.79,9.791,53994,9.8,9.8,9.79,9.791,53994,0.0,1.0
2021-10-01,9.79,9.8,9.79,9.8,1047,9.79,9.8,9.79,9.8,1047,0.0,1.0
2021-10-04,9.79,9.86,9.79,9.86,2371,9.79,9.86,9.79,9.86,2371,0.0,1.0
2021-10-05,9.8,9.82,9.795,9.8,46703,9.8,9.82,9.795,9.8,46703,0.0,1.0
2021-10-06,9.79,9.81,9.79,9.8,51605,9.79,9.81,9.79,9.8,51605,0.0,1.0
2021-10-07,9.81,9.81,9.79,9.79,155342,9.81,9.81,9.79,9.79,155342,0.0,1.0
2021-10-08,9.81,9.81,9.81,9.81,500,9.81,9.81,9.81,9.81,500,0.0,1.0
2021-10-11,9.78,9.81,9.78,9.8,25669,9.78,9.81,9.78,9.8,25669,0.0,1.0
2021-10-12,9.82,9.82,9.78,9.78,74889,9.82,9.82,9.78,9.78,74889,0.0,1.0
2021-10-13,9.81,9.81,9.8,9.81,3920,9.81,9.81,9.8,9.81,3920,0.0,1.0
2021-10-14,9.82,9.85,9.8,9.85,90210,9.82,9.85,9.8,9.85,90210,0.0,1.0
2021-10-15,9.83,9.83,9.82,9.82,57138,9.83,9.83,9.82,9.82,57138,0.0,1.0
2021-10-18,9.8,9.8,9.8,9.8,1003,9.8,9.8,9.8,9.8,1003,0.0,1.0
2021-10-19,9.81,9.82,9.79,9.79,23573,9.81,9.82,9.79,9.79,23573,0.0,1.0
2021-10-20,9.81,9.81,9.8,9.8016,6115,9.81,9.81,9.8,9.8016,6115,0.0,1.0
2021-10-21,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2021-10-22,9.81,9.81,9.81,9.81,15,9.81,9.81,9.81,9.81,15,0.0,1.0
2021-10-25,9.84,9.84,9.8,9.818,30680,9.84,9.84,9.8,9.818,30680,0.0,1.0
2021-10-26,9.85,9.85,9.825,9.825,29043,9.85,9.85,9.825,9.825,29043,0.0,1.0
2021-10-27,9.85,9.85,9.85,9.85,30,9.85,9.85,9.85,9.85,30,0.0,1.0
2021-10-28,9.85,9.85,9.8,9.81,135098,9.85,9.85,9.8,9.81,135098,0.0,1.0
2021-10-29,9.81,9.835,9.79,9.79,26177,9.81,9.835,9.79,9.79,26177,0.0,1.0
2021-11-01,9.86,9.86,9.8237,9.8237,5810,9.86,9.86,9.8237,9.8237,5810,0.0,1.0
2021-11-02,9.83,9.83,9.8299,9.8299,676,9.83,9.83,9.8299,9.8299,676,0.0,1.0
2021-11-03,9.84,9.86,9.81,9.86,560,9.84,9.86,9.81,9.86,560,0.0,1.0
2021-11-04,9.82,9.84,9.81,9.81,5897,9.82,9.84,9.81,9.81,5897,0.0,1.0
2021-11-05,9.83,9.83,9.82,9.82,4247,9.83,9.83,9.82,9.82,4247,0.0,1.0
2021-11-08,9.83,9.83,9.81,9.81,1720,9.83,9.83,9.81,9.81,1720,0.0,1.0
2021-11-09,9.82,9.82,9.82,9.82,637,9.82,9.82,9.82,9.82,637,0.0,1.0
2021-11-10,9.82,9.82,9.81,9.81,550,9.82,9.82,9.81,9.81,550,0.0,1.0
2021-11-11,9.8459,9.8499,9.8399,9.8399,678,9.8459,9.8499,9.8399,9.8399,678,0.0,1.0
2021-11-12,9.8459,9.8459,9.8459,9.8459,0,9.8459,9.8459,9.8459,9.8459,0,0.0,1.0
2021-11-15,9.87,9.87,9.81,9.81,28593,9.87,9.87,9.81,9.81,28593,0.0,1.0
2021-11-16,9.87,9.87,9.87,9.87,86,9.87,9.87,9.87,9.87,86,0.0,1.0
2021-11-17,9.82,9.82,9.82,9.82,610,9.82,9.82,9.82,9.82,610,0.0,1.0
2021-11-18,9.82,9.82,9.82,9.82,40,9.82,9.82,9.82,9.82,40,0.0,1.0
2021-11-19,9.82,9.82,9.82,9.82,111,9.82,9.82,9.82,9.82,111,0.0,1.0
2021-11-22,9.87,9.87,9.8501,9.86,8170,9.87,9.87,9.8501,9.86,8170,0.0,1.0
2021-11-23,9.87,9.87,9.87,9.87,40,9.87,9.87,9.87,9.87,40,0.0,1.0
2021-11-24,9.87,9.87,9.87,9.87,11,9.87,9.87,9.87,9.87,11,0.0,1.0
2021-11-26,9.83,9.88,9.81,9.88,867,9.83,9.88,9.81,9.88,867,0.0,1.0
2021-11-29,9.83,9.83,9.83,9.83,11,9.83,9.83,9.83,9.83,11,0.0,1.0
2021-11-30,9.84,9.84,9.81,9.81,6051,9.84,9.84,9.81,9.81,6051,0.0,1.0
2021-12-01,9.84,9.84,9.84,9.84,165,9.84,9.84,9.84,9.84,165,0.0,1.0
2021-12-02,9.8001,9.8001,9.8001,9.8001,272,9.8001,9.8001,9.8001,9.8001,272,0.0,1.0
2021-12-03,9.8,9.8001,9.8,9.8,603,9.8,9.8001,9.8,9.8,603,0.0,1.0
2021-12-06,9.7809,9.7809,9.77,9.77,227,9.7809,9.7809,9.77,9.77,227,0.0,1.0
2021-12-07,9.7809,9.7809,9.7809,9.7809,2,9.7809,9.7809,9.7809,9.7809,2,0.0,1.0
2021-12-08,9.82,9.82,9.79,9.79,2115,9.82,9.82,9.79,9.79,2115,0.0,1.0
2021-12-09,9.8,9.81,9.78,9.78,523078,9.8,9.81,9.78,9.78,523078,0.0,1.0
2021-12-10,9.83,9.83,9.79,9.795,6361,9.83,9.83,9.79,9.795,6361,0.0,1.0
2021-12-13,9.79,9.81,9.79,9.8,12823,9.79,9.81,9.79,9.8,12823,0.0,1.0
2021-12-14,9.8,9.81,9.79,9.8,18277,9.8,9.81,9.79,9.8,18277,0.0,1.0
2021-12-15,9.8,9.8,9.78,9.79,21550,9.8,9.8,9.78,9.79,21550,0.0,1.0
2021-12-16,9.81,9.81,9.79,9.8,20771,9.81,9.81,9.79,9.8,20771,0.0,1.0
2021-12-17,9.81,9.81,9.77,9.77,14567,9.81,9.81,9.77,9.77,14567,0.0,1.0
2021-12-20,9.81,9.81,9.78,9.8,1110,9.81,9.81,9.78,9.8,1110,0.0,1.0
2021-12-21,9.81,9.81,9.78,9.8,14228,9.81,9.81,9.78,9.8,14228,0.0,1.0
2021-12-22,9.81,9.81,9.79,9.8,7849,9.81,9.81,9.79,9.8,7849,0.0,1.0
2021-12-23,9.79,9.81,9.77,9.79,24211,9.79,9.81,9.77,9.79,24211,0.0,1.0
2021-12-27,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2021-12-28,9.79,9.79,9.79,9.79,95,9.79,9.79,9.79,9.79,95,0.0,1.0
2021-12-29,9.77,9.77,9.76,9.76,5028,9.77,9.77,9.76,9.76,5028,0.0,1.0
2021-12-30,9.79,9.79,9.72,9.79,60430,9.79,9.79,9.72,9.79,60430,0.0,1.0
2021-12-31,9.79,9.79,9.745,9.745,4523,9.79,9.79,9.745,9.745,4523,0.0,1.0
2022-01-03,9.79,9.8,9.79,9.8,549,9.79,9.8,9.79,9.8,549,0.0,1.0
2022-01-04,9.81,9.81,9.72,9.72,31194,9.81,9.81,9.72,9.72,31194,0.0,1.0
2022-01-05,9.8,9.8,9.71,9.71,5700,9.8,9.8,9.71,9.71,5700,0.0,1.0
2022-01-06,9.8,9.81,9.8,9.81,13979,9.8,9.81,9.8,9.81,13979,0.0,1.0
2022-01-07,9.81,9.81,9.79,9.8,4910,9.81,9.81,9.79,9.8,4910,0.0,1.0
2022-01-10,9.8,9.805,9.79,9.8,9559,9.8,9.805,9.79,9.8,9559,0.0,1.0
2022-01-11,9.81,9.81,9.75,9.8,216610,9.81,9.81,9.75,9.8,216610,0.0,1.0
2022-01-12,9.78,9.78,9.78,9.78,629,9.78,9.78,9.78,9.78,629,0.0,1.0
2022-01-13,9.78,9.78,9.78,9.78,69,9.78,9.78,9.78,9.78,69,0.0,1.0
2022-01-14,9.81,9.81,9.79,9.79,3629,9.81,9.81,9.79,9.79,3629,0.0,1.0
2022-01-18,9.81,9.81,9.8001,9.81,20405,9.81,9.81,9.8001,9.81,20405,0.0,1.0
2022-01-19,9.81,9.81,9.81,9.81,21,9.81,9.81,9.81,9.81,21,0.0,1.0
2022-01-20,9.8,9.8,9.8,9.8,4660,9.8,9.8,9.8,9.8,4660,0.0,1.0
2022-01-21,9.79,9.8,9.76,9.8,12310,9.79,9.8,9.76,9.8,12310,0.0,1.0
2022-01-24,9.75,9.775,9.75,9.775,4311,9.75,9.775,9.75,9.775,4311,0.0,1.0
2022-01-25,9.78,9.79,9.73,9.73,4896,9.78,9.79,9.73,9.73,4896,0.0,1.0
2022-01-26,9.78,9.78,9.78,9.78,1,9.78,9.78,9.78,9.78,1,0.0,1.0
2022-01-27,9.76,9.79,9.73,9.73,7752,9.76,9.79,9.73,9.73,7752,0.0,1.0
2022-01-28,9.7736,9.8,9.76,9.76,5948,9.7736,9.8,9.76,9.76,5948,0.0,1.0
2022-01-31,9.78,9.79,9.72,9.72,61302,9.78,9.79,9.72,9.72,61302,0.0,1.0
2022-02-01,9.78,9.78,9.78,9.78,31,9.78,9.78,9.78,9.78,31,0.0,1.0
2022-02-02,9.81,9.81,9.8,9.8,1407,9.81,9.81,9.8,9.8,1407,0.0,1.0
2022-02-03,9.78,9.78,9.78,9.78,570,9.78,9.78,9.78,9.78,570,0.0,1.0
2022-02-04,9.78,9.78,9.78,9.78,15,9.78,9.78,9.78,9.78,15,0.0,1.0
2022-02-07,9.78,9.78,9.78,9.78,1012,9.78,9.78,9.78,9.78,1012,0.0,1.0
2022-02-08,9.81,9.81,9.8,9.8,4565,9.81,9.81,9.8,9.8,4565,0.0,1.0
2022-02-09,9.81,9.81,9.81,9.81,3,9.81,9.81,9.81,9.81,3,0.0,1.0
2022-02-10,9.81,9.81,9.8,9.8,11235,9.81,9.81,9.8,9.8,11235,0.0,1.0
2022-02-11,9.8181,9.8181,9.81,9.81,1178,9.8181,9.8181,9.81,9.81,1178,0.0,1.0
2022-02-14,9.8,9.8,9.79,9.8,6498,9.8,9.8,9.79,9.8,6498,0.0,1.0
2022-02-15,9.81,9.815,9.81,9.81,3117,9.81,9.815,9.81,9.81,3117,0.0,1.0
2022-02-16,9.81,9.81,9.81,9.81,600,9.81,9.81,9.81,9.81,600,0.0,1.0
2022-02-17,9.81,9.81,9.81,9.81,455,9.81,9.81,9.81,9.81,455,0.0,1.0
2022-02-18,9.805,9.805,9.805,9.805,1181,9.805,9.805,9.805,9.805,1181,0.0,1.0
2022-02-22,9.81,9.81,9.805,9.81,3922,9.81,9.81,9.805,9.81,3922,0.0,1.0
2022-02-23,9.83,9.83,9.82,9.82,5085,9.83,9.83,9.82,9.82,5085,0.0,1.0
2022-02-24,9.81,9.83,9.79,9.81,23123,9.81,9.83,9.79,9.81,23123,0.0,1.0
2022-02-25,9.82,9.83,9.8,9.8,7502,9.82,9.83,9.8,9.8,7502,0.0,1.0
2022-02-28,9.83,9.83,9.82,9.82,3703,9.83,9.83,9.82,9.82,3703,0.0,1.0
2022-03-01,9.86,9.87,9.835,9.84,300818,9.86,9.87,9.835,9.84,300818,0.0,1.0
2022-03-02,9.86,9.86,9.86,9.86,169,9.86,9.86,9.86,9.86,169,0.0,1.0
2022-03-03,9.85,9.85,9.83,9.84,30307,9.85,9.85,9.83,9.84,30307,0.0,1.0
2022-03-04,9.85,9.8599,9.85,9.85,5739,9.85,9.8599,9.85,9.85,5739,0.0,1.0
2022-03-07,9.86,9.875,9.86,9.875,9113,9.86,9.875,9.86,9.875,9113,0.0,1.0
2022-03-08,9.87,9.87,9.86,9.86,2469,9.87,9.87,9.86,9.86,2469,0.0,1.0
2022-03-09,9.86,9.86,9.86,9.86,1944,9.86,9.86,9.86,9.86,1944,0.0,1.0
2022-03-10,9.86,9.86,9.86,9.86,1320,9.86,9.86,9.86,9.86,1320,0.0,1.0
2022-03-11,9.85,9.88,9.85,9.86,10138,9.85,9.88,9.85,9.86,10138,0.0,1.0
2022-03-14,9.86,9.87,9.86,9.87,16994,9.86,9.87,9.86,9.87,16994,0.0,1.0
2022-03-15,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2022-03-16,9.87,9.87,9.855,9.855,16242,9.87,9.87,9.855,9.855,16242,0.0,1.0
2022-03-17,9.88,9.88,9.84,9.86,105341,9.88,9.88,9.84,9.86,105341,0.0,1.0
2022-03-18,9.87,9.87,9.87,9.87,1663,9.87,9.87,9.87,9.87,1663,0.0,1.0
2022-03-21,9.87,9.87,9.87,9.87,13,9.87,9.87,9.87,9.87,13,0.0,1.0
2022-03-22,9.865,9.87,9.8501,9.8501,4702,9.865,9.87,9.8501,9.8501,4702,0.0,1.0
2022-03-23,9.865,9.865,9.865,9.865,166,9.865,9.865,9.865,9.865,166,0.0,1.0
2022-03-24,9.87,9.87,9.87,9.87,13312,9.87,9.87,9.87,9.87,13312,0.0,1.0
2022-03-25,9.87,9.87,9.86,9.87,20162,9.87,9.87,9.86,9.87,20162,0.0,1.0
2022-03-28,9.84,9.88,9.84,9.88,22063,9.84,9.88,9.84,9.88,22063,0.0,1.0
2022-03-29,9.88,9.88,9.86,9.87,3691,9.88,9.88,9.86,9.87,3691,0.0,1.0
2022-03-30,9.88,9.88,9.865,9.87,1045,9.88,9.88,9.865,9.87,1045,0.0,1.0
2022-03-31,9.88,9.9,9.75,9.75,77952,9.88,9.9,9.75,9.75,77952,0.0,1.0
2022-04-01,9.85,9.89,9.85,9.89,17410,9.85,9.89,9.85,9.89,17410,0.0,1.0
2022-04-04,9.87,9.89,9.86,9.89,27939,9.87,9.89,9.86,9.89,27939,0.0,1.0
2022-04-05,9.84,9.87,9.84,9.87,53953,9.84,9.87,9.84,9.87,53953,0.0,1.0
2022-04-06,9.86,9.875,9.86,9.875,303,9.86,9.875,9.86,9.875,303,0.0,1.0
2022-04-07,9.88,9.88,9.87,9.87,4947,9.88,9.88,9.87,9.87,4947,0.0,1.0
2022-04-08,9.89,9.89,9.88,9.88,5741,9.89,9.89,9.88,9.88,5741,0.0,1.0
2022-04-11,9.89,9.89,9.89,9.89,1723,9.89,9.89,9.89,9.89,1723,0.0,1.0
2022-04-12,9.89,9.89,9.89,9.89,357,9.89,9.89,9.89,9.89,357,0.0,1.0
2022-04-13,9.89,9.89,9.87,9.88,2175,9.89,9.89,9.87,9.88,2175,0.0,1.0
2022-04-14,9.89,9.905,9.89,9.905,5162,9.89,9.905,9.89,9.905,5162,0.0,1.0
2022-04-18,9.89,9.9,9.89,9.895,51585,9.89,9.9,9.89,9.895,51585,0.0,1.0
2022-04-19,9.89,9.89,9.89,9.89,155,9.89,9.89,9.89,9.89,155,0.0,1.0
2022-04-20,9.91,9.91,9.89,9.9,21916,9.91,9.91,9.89,9.9,21916,0.0,1.0
2022-04-21,9.91,9.91,9.89,9.91,20187,9.91,9.91,9.89,9.91,20187,0.0,1.0
2022-04-22,9.92,9.92,9.89,9.89,27263,9.92,9.92,9.89,9.89,27263,0.0,1.0
2022-04-25,9.9,9.91,9.89,9.905,72477,9.9,9.91,9.89,9.905,72477,0.0,1.0
2022-04-26,9.89,9.89,9.89,9.89,20292,9.89,9.89,9.89,9.89,20292,0.0,1.0
2022-04-27,9.89,9.895,9.89,9.89,3619,9.89,9.895,9.89,9.89,3619,0.0,1.0
2022-04-28,9.89,9.905,9.89,9.905,706,9.89,9.905,9.89,9.905,706,0.0,1.0
2022-04-29,9.89,9.89,9.89,9.89,114,9.89,9.89,9.89,9.89,114,0.0,1.0
2022-05-02,9.89,9.8919,9.88,9.89,193981,9.89,9.8919,9.88,9.89,193981,0.0,1.0
2022-05-03,9.89,9.9,9.89,9.89,34870,9.89,9.9,9.89,9.89,34870,0.0,1.0
2022-05-04,9.9,9.91,9.89,9.89,14868,9.9,9.91,9.89,9.89,14868,0.0,1.0
2022-05-05,9.9,9.9,9.895,9.9,963,9.9,9.9,9.895,9.9,963,0.0,1.0
2022-05-06,9.92,9.92,9.895,9.895,26131,9.92,9.92,9.895,9.895,26131,0.0,1.0
2022-05-09,9.88,9.88,9.87,9.87,8928,9.88,9.88,9.87,9.87,8928,0.0,1.0
2022-05-10,9.88,9.88,9.88,9.88,10,9.88,9.88,9.88,9.88,10,0.0,1.0
2022-05-11,9.8,9.87,9.8,9.87,30095,9.8,9.87,9.8,9.87,30095,0.0,1.0
2022-05-12,9.84,9.85,9.84,9.85,1349,9.84,9.85,9.84,9.85,1349,0.0,1.0
2022-05-13,9.85,9.85,9.85,9.85,138,9.85,9.85,9.85,9.85,138,0.0,1.0
2022-05-16,9.85,9.939,9.85,9.939,8427,9.85,9.939,9.85,9.939,8427,0.0,1.0
2022-05-17,9.85,9.8584,9.85,9.8584,1400,9.85,9.8584,9.85,9.8584,1400,0.0,1.0
2022-05-18,9.86,9.87,9.85,9.85,28867,9.86,9.87,9.85,9.85,28867,0.0,1.0
2022-05-19,9.82,9.88,9.82,9.8201,9201,9.82,9.88,9.82,9.8201,9201,0.0,1.0
2022-05-20,9.85,9.89,9.85,9.85,922,9.85,9.89,9.85,9.85,922,0.0,1.0
2022-05-23,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2022-05-24,9.85,9.875,9.85,9.8504,10652,9.85,9.875,9.85,9.8504,10652,0.0,1.0
2022-05-25,9.86,9.86,9.85,9.85,455,9.86,9.86,9.85,9.85,455,0.0,1.0
2022-05-26,9.88,9.88,9.86,9.87,7203,9.88,9.88,9.86,9.87,7203,0.0,1.0
2022-05-27,9.88,9.88,9.88,9.88,1,9.88,9.88,9.88,9.88,1,0.0,1.0
2022-05-31,9.93,9.93,9.885,9.885,74775,9.93,9.93,9.885,9.885,74775,0.0,1.0
2022-06-01,9.92,9.93,9.88,9.93,5472,9.92,9.93,9.88,9.93,5472,0.0,1.0
2022-06-02,9.87,9.88,9.87,9.88,166904,9.87,9.88,9.87,9.88,166904,0.0,1.0
2022-06-03,9.88,9.9,9.88,9.89,2417,9.88,9.9,9.88,9.89,2417,0.0,1.0
2022-06-06,9.88,9.88,9.88,9.88,41,9.88,9.88,9.88,9.88,41,0.0,1.0
2022-06-07,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2022-06-08,9.88,9.88,9.88,9.88,63,9.88,9.88,9.88,9.88,63,0.0,1.0
2022-06-09,9.89,9.9007,9.87,9.88,113613,9.89,9.9007,9.87,9.88,113613,0.0,1.0
2022-06-10,9.89,9.89,9.89,9.89,5,9.89,9.89,9.89,9.89,5,0.0,1.0
2022-06-13,9.88,9.895,9.88,9.895,14875,9.88,9.895,9.88,9.895,14875,0.0,1.0
2022-06-14,9.87,9.88,9.87,9.88,132547,9.87,9.88,9.87,9.88,132547,0.0,1.0
2022-06-15,9.87,9.87,9.87,9.87,120,9.87,9.87,9.87,9.87,120,0.0,1.0
2022-06-16,9.87,9.87,9.87,9.87,3620,9.87,9.87,9.87,9.87,3620,0.0,1.0
2022-06-17,9.87,9.87,9.86,9.86,13619,9.87,9.87,9.86,9.86,13619,0.0,1.0
2022-06-21,9.88,9.89,9.88,9.88,5313,9.88,9.89,9.88,9.88,5313,0.0,1.0
2022-06-22,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2022-06-23,9.9,9.9099,9.88,9.89,414205,9.9,9.9099,9.88,9.89,414205,0.0,1.0
2022-06-24,9.89,9.92,9.89,9.905,53638,9.89,9.92,9.89,9.905,53638,0.0,1.0
2022-06-27,9.88,9.92,9.88,9.92,39184,9.88,9.92,9.88,9.92,39184,0.0,1.0
2022-06-28,9.9,9.93,9.88,9.93,128649,9.9,9.93,9.88,9.93,128649,0.0,1.0
2022-06-29,9.88,9.9,9.88,9.9,10312,9.88,9.9,9.88,9.9,10312,0.0,1.0
2022-06-30,9.89,9.89,9.88,9.88,387365,9.89,9.89,9.88,9.88,387365,0.0,1.0
2022-07-01,9.895,9.895,9.88,9.88,26091,9.895,9.895,9.88,9.88,26091,0.0,1.0
2022-07-05,9.89,9.895,9.89,9.89,90473,9.89,9.895,9.89,9.89,90473,0.0,1.0
2022-07-06,9.88,9.9,9.88,9.88,3695,9.88,9.9,9.88,9.88,3695,0.0,1.0
2022-07-07,9.9,9.9,9.9,9.9,852,9.9,9.9,9.9,9.9,852,0.0,1.0
2022-07-08,9.91,9.91,9.89,9.9,55259,9.91,9.91,9.89,9.9,55259,0.0,1.0
2022-07-11,9.91,9.91,9.89,9.9,9086,9.91,9.91,9.89,9.9,9086,0.0,1.0
2022-07-12,9.92,9.92,9.91,9.91,30403,9.92,9.92,9.91,9.91,30403,0.0,1.0
2022-07-13,9.91,9.92,9.91,9.915,10872,9.91,9.92,9.91,9.915,10872,0.0,1.0
2022-07-14,9.91,9.9108,9.91,9.9108,607,9.91,9.9108,9.91,9.9108,607,0.0,1.0
2022-07-15,9.92,9.92,9.92,9.92,823,9.92,9.92,9.92,9.92,823,0.0,1.0
2022-07-18,9.91,9.91,9.91,9.91,3366,9.91,9.91,9.91,9.91,3366,0.0,1.0
2022-07-19,9.92,9.92,9.92,9.92,402,9.92,9.92,9.92,9.92,402,0.0,1.0
2022-07-20,9.92,9.92,9.92,9.92,23,9.92,9.92,9.92,9.92,23,0.0,1.0
2022-07-21,9.92,9.92,9.92,9.92,33,9.92,9.92,9.92,9.92,33,0.0,1.0
2022-07-22,9.92,9.92,9.91,9.92,3402,9.92,9.92,9.91,9.92,3402,0.0,1.0
2022-07-25,9.92,9.925,9.92,9.925,650,9.92,9.925,9.92,9.925,650,0.0,1.0
2022-07-26,9.92,9.93,9.92,9.93,16183,9.92,9.93,9.92,9.93,16183,0.0,1.0
2022-07-27,9.92,9.92,9.92,9.92,51210,9.92,9.92,9.92,9.92,51210,0.0,1.0
2022-07-28,9.93,9.9302,9.93,9.93,24889,9.93,9.9302,9.93,9.93,24889,0.0,1.0
2022-07-29,9.9301,9.935,9.93,9.935,918,9.9301,9.935,9.93,9.935,918,0.0,1.0
2022-08-01,9.93,9.96,9.93,9.96,26569,9.93,9.96,9.93,9.96,26569,0.0,1.0
2022-08-02,9.94,9.94,9.93,9.93,25498,9.94,9.94,9.93,9.93,25498,0.0,1.0
2022-08-03,9.94,9.94,9.93,9.93,169345,9.94,9.94,9.93,9.93,169345,0.0,1.0
2022-08-04,9.94,9.94,9.94,9.94,2,9.94,9.94,9.94,9.94,2,0.0,1.0
2022-08-05,9.94,9.95,9.94,9.95,542,9.94,9.95,9.94,9.95,542,0.0,1.0
2022-08-08,9.94,9.94,9.94,9.94,16,9.94,9.94,9.94,9.94,16,0.0,1.0
2022-08-09,9.94,9.9599,9.94,9.9599,1429,9.94,9.9599,9.94,9.9599,1429,0.0,1.0
2022-08-10,9.94,9.94,9.94,9.94,3,9.94,9.94,9.94,9.94,3,0.0,1.0
2022-08-11,9.95,9.95,9.95,9.95,202,9.95,9.95,9.95,9.95,202,0.0,1.0
2022-08-12,9.95,9.95,9.95,9.95,3,9.95,9.95,9.95,9.95,3,0.0,1.0
2022-08-15,9.95,9.95,9.95,9.95,1841,9.95,9.95,9.95,9.95,1841,0.0,1.0
2022-08-16,9.95,9.95,9.95,9.95,2,9.95,9.95,9.95,9.95,2,0.0,1.0
2022-08-17,9.95,9.96,9.95,9.95,1059,9.95,9.96,9.95,9.95,1059,0.0,1.0
2022-08-18,9.95,9.95,9.95,9.95,2,9.95,9.95,9.95,9.95,2,0.0,1.0
2022-08-19,9.97,9.97,9.95,9.9528,5093,9.97,9.97,9.95,9.9528,5093,0.0,1.0
2022-08-22,9.97,9.97,9.95,9.95,3359,9.97,9.97,9.95,9.95,3359,0.0,1.0
2022-08-23,9.94,9.95,9.93,9.95,2782,9.94,9.95,9.93,9.95,2782,0.0,1.0
2022-08-24,9.95,9.95,9.93,9.94,13555,9.95,9.95,9.93,9.94,13555,0.0,1.0
2022-08-25,9.94,9.945,9.94,9.94,19746,9.94,9.945,9.94,9.94,19746,0.0,1.0
2022-08-26,9.94,9.94,9.94,9.94,1167,9.94,9.94,9.94,9.94,1167,0.0,1.0
2022-08-29,9.95,9.95,9.94,9.9401,4751,9.95,9.95,9.94,9.9401,4751,0.0,1.0
2022-08-30,9.93,9.945,9.93,9.94,27105,9.93,9.945,9.93,9.94,27105,0.0,1.0
2022-08-31,9.94,9.94,9.94,9.94,15782,9.94,9.94,9.94,9.94,15782,0.0,1.0
2022-09-01,9.92,9.94,9.92,9.94,82248,9.92,9.94,9.92,9.94,82248,0.0,1.0
2022-09-02,9.92,9.92,9.92,9.92,4,9.92,9.92,9.92,9.92,4,0.0,1.0
2022-09-06,9.92,9.94,9.92,9.94,37753,9.92,9.94,9.92,9.94,37753,0.0,1.0
2022-09-07,9.93,9.9399,9.92,9.92,61403,9.93,9.9399,9.92,9.92,61403,0.0,1.0
2022-09-08,9.91,9.925,9.91,9.92,139906,9.91,9.925,9.91,9.92,139906,0.0,1.0
2022-09-09,9.92,9.925,9.91,9.92,63102,9.92,9.925,9.91,9.92,63102,0.0,1.0
2022-09-12,9.91,9.93,9.91,9.9201,69731,9.91,9.93,9.91,9.9201,69731,0.0,1.0
2022-09-13,9.92,9.92,9.92,9.92,103,9.92,9.92,9.92,9.92,103,0.0,1.0
2022-09-14,9.93,9.9301,9.92,9.92,29366,9.93,9.9301,9.92,9.92,29366,0.0,1.0
2022-09-15,9.93,9.93,9.93,9.93,29,9.93,9.93,9.93,9.93,29,0.0,1.0
2022-09-16,9.94,9.94,9.93,9.93,944,9.94,9.94,9.93,9.93,944,0.0,1.0
2022-09-19,9.93,9.94,9.93,9.935,7234,9.93,9.94,9.93,9.935,7234,0.0,1.0
2022-09-20,9.935,9.935,9.93,9.93,50802,9.935,9.935,9.93,9.93,50802,0.0,1.0
2022-09-21,9.9385,9.9385,9.93,9.93,475,9.9385,9.9385,9.93,9.93,475,0.0,1.0
2022-09-22,9.94,9.94,9.9373,9.9373,1501,9.94,9.94,9.9373,9.9373,1501,0.0,1.0
2022-09-23,9.94,9.94,9.94,9.94,3,9.94,9.94,9.94,9.94,3,0.0,1.0
2022-09-26,9.94,9.94,9.94,9.94,144583,9.94,9.94,9.94,9.94,144583,0.0,1.0
2022-09-27,9.93,9.93,9.93,9.93,225,9.93,9.93,9.93,9.93,225,0.0,1.0
2022-09-28,9.94,9.94,9.94,9.94,2062,9.94,9.94,9.94,9.94,2062,0.0,1.0
2022-09-29,9.94,9.94,9.94,9.94,149,9.94,9.94,9.94,9.94,149,0.0,1.0
2022-09-30,9.95,9.96,9.95,9.96,53924,9.95,9.96,9.95,9.96,53924,0.0,1.0
2022-10-03,9.95,9.96,9.95,9.96,4129,9.95,9.96,9.95,9.96,4129,0.0,1.0
2022-10-04,9.95,9.95,9.95,9.95,45,9.95,9.95,9.95,9.95,45,0.0,1.0
2022-10-05,9.95,9.95,9.95,9.95,1548,9.95,9.95,9.95,9.95,1548,0.0,1.0
2022-10-06,9.95,9.965,9.95,9.95,72088,9.95,9.965,9.95,9.95,72088,0.0,1.0
2022-10-07,9.95,9.98,9.95,9.98,3921,9.95,9.98,9.95,9.98,3921,0.0,1.0
2022-10-10,9.96,9.96,9.96,9.96,70002,9.96,9.96,9.96,9.96,70002,0.0,1.0
2022-10-11,9.96,9.96,9.96,9.96,905,9.96,9.96,9.96,9.96,905,0.0,1.0
2022-10-12,9.96,9.96,9.96,9.96,1965,9.96,9.96,9.96,9.96,1965,0.0,1.0
2022-10-13,9.98,9.98,9.98,9.98,10042,9.98,9.98,9.98,9.98,10042,0.0,1.0
2022-10-14,9.98,9.98,9.97,9.98,1238,9.98,9.98,9.97,9.98,1238,0.0,1.0
2022-10-17,9.97,9.98,9.97,9.98,3892,9.97,9.98,9.97,9.98,3892,0.0,1.0
2022-10-18,9.97,9.97,9.97,9.97,238,9.97,9.97,9.97,9.97,238,0.0,1.0
2022-10-19,9.98,9.98,9.97,9.98,106086,9.98,9.98,9.97,9.98,106086,0.0,1.0
2022-10-20,10.0,10.01,9.985,9.99,161076,10.0,10.01,9.985,9.99,161076,0.0,1.0
2022-10-21,10.0,10.0,10.0,10.0,75990,10.0,10.0,10.0,10.0,75990,0.0,1.0
2022-10-24,10.0,10.0,10.0,10.0,80,10.0,10.0,10.0,10.0,80,0.0,1.0
2022-10-25,10.01,10.01,10.01,10.01,399,10.01,10.01,10.01,10.01,399,0.0,1.0
2022-10-26,10.0,10.03,10.0,10.03,22158,10.0,10.03,10.0,10.03,22158,0.0,1.0
2022-10-27,10.0,10.01,10.0,10.01,8862,10.0,10.01,10.0,10.01,8862,0.0,1.0
2022-10-28,10.0,10.01,10.0,10.01,5772,10.0,10.01,10.0,10.01,5772,0.0,1.0
2022-10-31,10.0,10.0,10.0,10.0,5565,10.0,10.0,10.0,10.0,5565,0.0,1.0
2022-11-01,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-11-02,10.0,10.01,10.0,10.0,12859,10.0,10.01,10.0,10.0,12859,0.0,1.0
2022-11-03,10.03,10.03,10.015,10.02,13118,10.03,10.03,10.015,10.02,13118,0.0,1.0
2022-11-04,10.0104,10.0104,10.0104,10.0104,206,10.0104,10.0104,10.0104,10.0104,206,0.0,1.0
2022-11-07,10.03,10.03,10.0296,10.03,2050,10.03,10.03,10.0296,10.03,2050,0.0,1.0
2022-11-08,10.02,10.02,10.02,10.02,150,10.02,10.02,10.02,10.02,150,0.0,1.0
2022-11-09,10.03,10.03,10.03,10.03,1026,10.03,10.03,10.03,10.03,1026,0.0,1.0
2022-11-10,10.03,10.03,10.03,10.03,240,10.03,10.03,10.03,10.03,240,0.0,1.0
2022-11-11,10.02,10.04,10.02,10.03,16272,10.02,10.04,10.02,10.03,16272,0.0,1.0
2022-11-14,10.01,10.03,10.01,10.02,16653,10.01,10.03,10.01,10.02,16653,0.0,1.0
2022-11-15,10.04,10.045,10.04,10.04,11378,10.04,10.045,10.04,10.04,11378,0.0,1.0
2022-11-16,10.04,10.04,10.04,10.04,9435,10.04,10.04,10.04,10.04,9435,0.0,1.0
2022-11-17,10.04,10.04,10.03,10.03,107987,10.04,10.04,10.03,10.03,107987,0.0,1.0
2022-11-18,10.03,10.04,10.03,10.04,14736,10.03,10.04,10.03,10.04,14736,0.0,1.0
2022-11-21,10.02,10.03,10.02,10.03,10250,10.02,10.03,10.02,10.03,10250,0.0,1.0
2022-11-22,10.04,10.05,10.04,10.05,8074,10.04,10.05,10.04,10.05,8074,0.0,1.0
2022-11-23,10.04,10.04,10.04,10.04,2084,10.04,10.04,10.04,10.04,2084,0.0,1.0
2022-11-25,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2022-11-28,10.05,10.0501,10.045,10.045,10136,10.05,10.0501,10.045,10.045,10136,0.0,1.0
2022-11-29,10.05,10.06,10.05,10.05,9743,10.05,10.06,10.05,10.05,9743,0.0,1.0
2022-11-30,10.05,10.05,10.05,10.05,5102,10.05,10.05,10.05,10.05,5102,0.0,1.0
2022-12-01,10.08,10.08,10.06,10.07,6270,10.08,10.08,10.06,10.07,6270,0.0,1.0
2022-12-02,10.0848,10.0928,10.0848,10.0928,506,10.0848,10.0928,10.0848,10.0928,506,0.0,1.0
2022-12-05,10.08,10.08,10.08,10.08,1245,10.08,10.08,10.08,10.08,1245,0.0,1.0
2022-12-06,10.0551,10.0551,10.05,10.05,873,10.0551,10.0551,10.05,10.05,873,0.0,1.0
2022-12-07,10.12,10.12,10.12,10.12,706,10.12,10.12,10.12,10.12,706,0.0,1.0
2022-12-08,10.06,10.06,10.06,10.06,3018,10.06,10.06,10.06,10.06,3018,0.0,1.0
2022-12-09,10.06,10.06,10.06,10.06,2148,10.06,10.06,10.06,10.06,2148,0.0,1.0
2022-12-12,10.06,10.12,10.06,10.06,9810,10.06,10.12,10.06,10.06,9810,0.0,1.0
2022-12-13,10.12,10.12,10.1,10.1,35377,10.12,10.12,10.1,10.1,35377,0.0,1.0
2022-12-14,10.12,10.13,10.1,10.12,234389,10.12,10.13,10.1,10.12,234389,0.0,1.0
2022-12-15,10.12,10.13,10.1,10.11,20903,10.12,10.13,10.1,10.11,20903,0.0,1.0
2022-12-16,10.14,10.14,10.12,10.12,409720,10.14,10.14,10.12,10.12,409720,0.0,1.0
2022-12-19,10.15,10.15,10.13,10.13,1870,10.15,10.15,10.13,10.13,1870,0.0,1.0
2022-12-20,10.14,10.15,10.14,10.15,1221,10.14,10.15,10.14,10.15,1221,0.0,1.0
2022-12-21,10.14,10.14,10.14,10.14,228,10.14,10.14,10.14,10.14,228,0.0,1.0
2022-12-22,10.14,10.14,10.14,10.14,1,10.14,10.14,10.14,10.14,1,0.0,1.0
2022-12-23,10.14,10.15,10.13,10.15,26780,10.14,10.15,10.13,10.15,26780,0.0,1.0
2022-12-27,10.137,10.14,10.12,10.13,4081,10.137,10.14,10.12,10.13,4081,0.0,1.0
2022-12-28,10.15,10.15,10.13,10.13,15256,10.15,10.15,10.13,10.13,15256,0.0,1.0
2022-12-29,10.18,10.18,10.16,10.16,1539,10.18,10.18,10.16,10.16,1539,0.0,1.0
2022-12-30,10.18,10.18,10.18,10.18,1843,10.18,10.18,10.18,10.18,1843,0.0,1.0
2023-01-03,10.18,10.18,10.14,10.18,10188,10.18,10.18,10.14,10.18,10188,0.0,1.0
2023-01-04,10.21,10.2199,10.18,10.18,17756,10.21,10.2199,10.18,10.18,17756,0.0,1.0
2023-01-05,10.22,10.6,10.19,10.2,64216,10.22,10.6,10.19,10.2,64216,0.0,1.0
2023-01-06,10.21,10.22,10.18,10.22,8097,10.21,10.22,10.18,10.22,8097,0.0,1.0
2023-01-09,10.21,10.22,10.18,10.19,42070,10.21,10.22,10.18,10.19,42070,0.0,1.0
2023-01-10,10.22,10.258,10.1728,10.22,49988,10.22,10.258,10.1728,10.22,49988,0.0,1.0
2023-01-11,10.24,10.72,10.2,10.2199,614826,10.24,10.72,10.2,10.2199,614826,0.0,1.0
2023-01-12,9.9,9.98,9.4999,9.73,23345,9.9,9.98,9.4999,9.73,23345,0.0,1.0
2023-01-13,9.975,10.3,9.68,9.8,11628,9.975,10.3,9.68,9.8,11628,0.0,1.0
2023-01-17,10.5,11.07,10.09,10.09,16033,10.5,11.07,10.09,10.09,16033,0.0,1.0
2023-01-18,10.43,11.0,10.11,10.6,48852,10.43,11.0,10.11,10.6,48852,0.0,1.0
2023-01-19,10.19,10.7,9.56,9.59,41172,10.19,10.7,9.56,9.59,41172,0.0,1.0
2023-01-20,10.08,10.6,9.87,10.04,52195,10.08,10.6,9.87,10.04,52195,0.0,1.0
2023-01-23,10.21,10.32,10.1001,10.32,2287,10.21,10.32,10.1001,10.32,2287,0.0,1.0
2023-01-24,10.13,10.34,10.1,10.25,4262,10.13,10.34,10.1,10.25,4262,0.0,1.0
2023-01-25,10.42,10.8735,10.11,10.12,40764,10.42,10.8735,10.11,10.12,40764,0.0,1.0
2023-01-26,10.41,12.24,9.7,11.89,101631,10.41,12.24,9.7,11.89,101631,0.0,1.0
2023-01-27,10.375,11.0,10.15,10.15,10956,10.375,11.0,10.15,10.15,10956,0.0,1.0
2023-01-30,10.3,10.546,10.3,10.36,7515,10.3,10.546,10.3,10.36,7515,0.0,1.0
2023-01-31,10.48,10.5,10.06,10.06,55521,10.48,10.5,10.06,10.06,55521,0.0,1.0
2023-02-01,10.49,10.548,10.3,10.51,27805,10.49,10.548,10.3,10.51,27805,0.0,1.0
2023-02-02,10.2,10.5,10.2,10.5,947,10.2,10.5,10.2,10.5,947,0.0,1.0
2023-02-03,9.18,10.17,9.165,10.0891,17084,9.18,10.17,9.165,10.0891,17084,0.0,1.0
2023-02-06,8.25,9.08,7.76,9.08,57201,8.25,9.08,7.76,9.08,57201,0.0,1.0
2023-02-07,8.7464,8.75,8.3601,8.475,16082,8.7464,8.75,8.3601,8.475,16082,0.0,1.0
2023-02-08,9.6055,9.97,8.12,8.12,77165,9.6055,9.97,8.12,8.12,77165,0.0,1.0
2023-02-09,9.4573,9.46,9.031,9.1,4560,9.4573,9.46,9.031,9.1,4560,0.0,1.0
2023-02-10,8.15,9.302,8.02,8.94,55082,8.15,9.302,8.02,8.94,55082,0.0,1.0
2023-02-13,3.65,5.77,2.3,5.77,36091,3.65,5.77,2.3,5.77,36091,0.0,1.0
2023-02-14,3.37,4.0,3.0,3.7,24761,3.37,4.0,3.0,3.7,24761,0.0,1.0
2023-02-15,3.8,3.8,3.05,3.4,14938,3.8,3.8,3.05,3.4,14938,0.0,1.0
2023-02-16,3.98,4.3,3.56,4.3,17270,3.98,4.3,3.56,4.3,17270,0.0,1.0
2023-02-17,3.97,3.97,3.7471,3.9,1137,3.97,3.97,3.7471,3.9,1137,0.0,1.0
2023-02-21,4.0,4.1,3.71,3.92,2608,4.0,4.1,3.71,3.92,2608,0.0,1.0
2023-02-22,3.86,4.09,3.6,4.09,2559,3.86,4.09,3.6,4.09,2559,0.0,1.0
2023-02-23,4.6,5.44,3.995,4.0,13627,4.6,5.44,3.995,4.0,13627,0.0,1.0
2023-02-24,5.2,5.39,4.8,4.8,17613,5.2,5.39,4.8,4.8,17613,0.0,1.0
2023-02-27,5.0,5.3755,5.0,5.323,2929,5.0,5.3755,5.0,5.323,2929,0.0,1.0
2023-02-28,4.4,4.77,4.05,4.77,4100,4.4,4.77,4.05,4.77,4100,0.0,1.0
2023-03-01,4.85,4.85,4.0,4.45,4117,4.85,4.85,4.0,4.45,4117,0.0,1.0
2023-03-02,4.9,4.9,4.5,4.825,3965,4.9,4.9,4.5,4.825,3965,0.0,1.0
2023-03-03,4.78,4.9086,4.67,4.67,815,4.78,4.9086,4.67,4.67,815,0.0,1.0
2023-03-06,4.5,4.78,4.5,4.78,2151,4.5,4.78,4.5,4.78,2151,0.0,1.0
2023-03-07,4.6,4.8,4.6,4.8,1000,4.6,4.8,4.6,4.8,1000,0.0,1.0
2023-03-08,4.4,4.4,4.4,4.4,440,4.4,4.4,4.4,4.4,440,0.0,1.0
2023-03-09,4.4,4.68,4.4,4.4,2098,4.4,4.68,4.4,4.4,2098,0.0,1.0
2023-03-10,4.4,4.4,4.4,4.4,22,4.4,4.4,4.4,4.4,22,0.0,1.0
2023-03-13,4.22,4.22,3.0,4.2,1814,4.22,4.22,3.0,4.2,1814,0.0,1.0
2023-03-14,4.5,4.5,3.7,4.27,1356,4.5,4.5,3.7,4.27,1356,0.0,1.0
2023-03-15,3.6,4.4,3.6,4.4,1600,3.6,4.4,3.6,4.4,1600,0.0,1.0
2023-03-16,4.07,4.07,3.85,4.0,2039,4.07,4.07,3.85,4.0,2039,0.0,1.0
2023-03-17,4.0,4.07,3.8,3.8,1742,4.0,4.07,3.8,3.8,1742,0.0,1.0
2023-03-20,3.85,3.85,3.85,3.85,100,3.85,3.85,3.85,3.85,100,0.0,1.0
2023-03-21,3.8,3.8,3.8,3.8,1014,3.8,3.8,3.8,3.8,1014,0.0,1.0
2023-03-22,3.5,3.88,3.5,3.5,650,3.5,3.88,3.5,3.5,650,0.0,1.0
2023-03-23,4.2,4.2,3.25,3.25,1536,4.2,4.2,3.25,3.25,1536,0.0,1.0
2023-03-24,4.2,4.2,4.2,4.2,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2023-03-27,4.2,4.2,4.2,4.2,58,4.2,4.2,4.2,4.2,58,0.0,1.0
2023-03-28,3.45,3.75,3.45,3.75,500,3.45,3.75,3.45,3.75,500,0.0,1.0
2023-03-29,3.85,3.85,3.85,3.85,295,3.85,3.85,3.85,3.85,295,0.0,1.0
2023-03-30,3.5,3.7,3.2575,3.7,5045,3.5,3.7,3.2575,3.7,5045,0.0,1.0
2023-03-31,3.3,3.5,3.3,3.5,375,3.3,3.5,3.3,3.5,375,0.0,1.0
2023-04-03,3.31,3.5,3.3,3.5,1406,3.31,3.5,3.3,3.5,1406,0.0,1.0
2023-04-04,3.5,3.5,3.25,3.25,758,3.5,3.5,3.25,3.25,758,0.0,1.0
2023-04-05,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2023-04-06,3.38,3.38,3.38,3.38,259,3.38,3.38,3.38,3.38,259,0.0,1.0
2023-04-10,3.38,3.5,3.25,3.26,3895,3.38,3.5,3.25,3.26,3895,0.0,1.0
2023-04-11,3.25,3.25,3.25,3.25,2700,3.25,3.25,3.25,3.25,2700,0.0,1.0
2023-04-12,3.21,3.21,3.21,3.21,4831,3.21,3.21,3.21,3.21,4831,0.0,1.0
2023-04-13,3.21,3.21,3.21,3.21,196,3.21,3.21,3.21,3.21,196,0.0,1.0
2023-04-14,3.0,3.15,3.0,3.11,4266,3.0,3.15,3.0,3.11,4266,0.0,1.0
2023-04-17,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2023-04-18,2.19,2.53,1.71,2.53,6071,2.19,2.53,1.71,2.53,6071,0.0,1.0
2023-04-19,2.75,2.75,2.28,2.28,440,2.75,2.75,2.28,2.28,440,0.0,1.0
2023-04-20,2.5,2.5625,2.5,2.5625,1144,2.5,2.5625,2.5,2.5625,1144,0.0,1.0
2023-04-21,2.5,2.5,2.5,2.5,18,2.5,2.5,2.5,2.5,18,0.0,1.0
2023-04-24,2.5,2.5,2.5,2.5,17,2.5,2.5,2.5,2.5,17,0.0,1.0
2023-04-25,2.62,2.6815,2.62,2.65,1100,2.62,2.6815,2.62,2.65,1100,0.0,1.0
2023-04-26,2.68,2.68,2.678,2.68,1800,2.68,2.68,2.678,2.68,1800,0.0,1.0
2023-04-27,2.74,2.74,2.69,2.69,1500,2.74,2.74,2.69,2.69,1500,0.0,1.0
2023-04-28,3.4,3.45,3.0,3.0,810,3.4,3.45,3.0,3.0,810,0.0,1.0
2023-05-01,3.4,3.4,3.4,3.4,1000,3.4,3.4,3.4,3.4,1000,0.0,1.0
2023-05-02,3.21,3.21,3.0,3.01,2737,3.21,3.21,3.0,3.01,2737,0.0,1.0
2023-05-03,3.21,3.21,3.21,3.21,0,3.21,3.21,3.21,3.21,0,0.0,1.0
2023-05-04,3.21,3.21,3.21,3.21,0,3.21,3.21,3.21,3.21,0,0.0,1.0
2023-05-05,3.21,3.21,3.21,3.21,0,3.21,3.21,3.21,3.21,0,0.0,1.0
2023-05-08,3.21,3.21,3.21,3.21,0,3.21,3.21,3.21,3.21,0,0.0,1.0
2023-05-09,3.21,3.21,3.21,3.21,7,3.21,3.21,3.21,3.21,7,0.0,1.0
2023-05-10,3.4,3.4,2.9,2.9,1062,3.4,3.4,2.9,2.9,1062,0.0,1.0
2023-05-11,3.21,3.22,3.21,3.22,427,3.21,3.22,3.21,3.22,427,0.0,1.0
2023-05-12,3.4,3.4,3.4,3.4,400,3.4,3.4,3.4,3.4,400,0.0,1.0
2023-05-15,3.0,3.4,3.0,3.4,714,3.0,3.4,3.0,3.4,714,0.0,1.0
2023-05-16,3.0,3.03,2.5,3.0,2193,3.0,3.03,2.5,3.0,2193,0.0,1.0
2023-05-17,3.0,3.0,3.0,3.0,2,3.0,3.0,3.0,3.0,2,0.0,1.0
2023-05-18,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2023-05-19,3.29,3.29,3.0,3.0,651,3.29,3.29,3.0,3.0,651,0.0,1.0
2023-05-22,3.085,3.085,2.75,2.75,242,3.085,3.085,2.75,2.75,242,0.0,1.0
2023-05-23,3.0,3.1,3.0,3.1,200,3.0,3.1,3.0,3.1,200,0.0,1.0
2023-05-24,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2023-05-25,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
2023-05-26,2.75,2.76,2.75,2.75,728,2.75,2.76,2.75,2.75,728,0.0,1.0
2023-05-30,2.5,3.0,2.5,2.75,1600,2.5,3.0,2.5,2.75,1600,0.0,1.0
2023-05-31,2.75,2.75,2.45,2.5,2857,2.75,2.75,2.45,2.5,2857,0.0,1.0
2023-06-01,3.0,3.0,2.74,2.75,1500,3.0,3.0,2.74,2.75,1500,0.0,1.0
2023-06-02,3.0,3.0,3.0,3.0,1,3.0,3.0,3.0,3.0,1,0.0,1.0
2023-06-05,3.0,3.25,3.0,3.25,509,3.0,3.25,3.0,3.25,509,0.0,1.0
2023-06-06,3.0,3.0,3.0,3.0,2,3.0,3.0,3.0,3.0,2,0.0,1.0
2023-06-07,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2023-06-08,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2023-06-09,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2023-06-12,3.0,3.0,2.76,2.76,203,3.0,3.0,2.76,2.76,203,0.0,1.0
2023-06-13,3.0,3.0,3.0,3.0,47,3.0,3.0,3.0,3.0,47,0.0,1.0
2023-06-14,3.3,3.47,3.0,3.0,2124,3.3,3.47,3.0,3.0,2124,0.0,1.0
2023-06-15,3.25,3.6575,3.25,3.25,2600,3.25,3.6575,3.25,3.25,2600,0.0,1.0
2023-06-16,3.588,3.6056,3.095,3.095,3098,3.588,3.6056,3.095,3.095,3098,0.0,1.0
2023-06-20,3.5,3.5,3.1,3.35,4305,3.5,3.5,3.1,3.35,4305,0.0,1.0
2023-06-21,3.47,3.5,3.15,3.5,1410,3.47,3.5,3.15,3.5,1410,0.0,1.0
2023-06-22,3.4331,3.625,3.0,3.0,5158,3.4331,3.625,3.0,3.0,5158,0.0,1.0
2023-06-23,4.1,4.1,3.475,3.5875,2546,4.1,4.1,3.475,3.5875,2546,0.0,1.0
2023-06-26,3.7625,4.1,3.49,4.09,2307,3.7625,4.1,3.49,4.09,2307,0.0,1.0
2023-06-27,3.3,3.5,2.6968,3.5,4747,3.3,3.5,2.6968,3.5,4747,0.0,1.0
2023-06-28,3.44,4.0,3.2,3.2,4510,3.44,4.0,3.2,3.2,4510,0.0,1.0
2023-06-29,3.3,4.0,3.3,3.44,1671,3.3,4.0,3.3,3.44,1671,0.0,1.0
2023-06-30,2.55,2.8001,2.43,2.6,299486,2.55,2.8001,2.43,2.6,299486,0.0,1.0
2023-07-03,2.76,2.81,2.4989,2.81,465543,2.76,2.81,2.4989,2.81,465543,0.0,1.0
2023-07-05,2.44,2.55,2.41,2.43,73742,2.44,2.55,2.41,2.43,73742,0.0,1.0
2023-07-06,2.41,2.49,2.23,2.49,52192,2.41,2.49,2.23,2.49,52192,0.0,1.0
2023-07-07,2.32,2.3999,2.18,2.34,51841,2.32,2.3999,2.18,2.34,51841,0.0,1.0
2023-07-10,2.41,2.42,2.3,2.4,22646,2.41,2.42,2.3,2.4,22646,0.0,1.0
2023-07-11,2.35,2.4,2.24,2.315,13082,2.35,2.4,2.24,2.315,13082,0.0,1.0
2023-07-12,2.3,2.37,2.23,2.37,14174,2.3,2.37,2.23,2.37,14174,0.0,1.0
2023-07-13,2.25,2.34,1.77,2.25,30674,2.25,2.34,1.77,2.25,30674,0.0,1.0
2023-07-14,2.68,3.09,2.1514,2.2,403371,2.68,3.09,2.1514,2.2,403371,0.0,1.0
2023-07-17,2.41,2.71,2.28,2.55,67385,2.41,2.71,2.28,2.55,67385,0.0,1.0
2023-07-18,2.265,2.39,2.19,2.33,42341,2.265,2.39,2.19,2.33,42341,0.0,1.0
2023-07-19,2.26,2.3,2.21,2.26,22656,2.26,2.3,2.21,2.26,22656,0.0,1.0
2023-07-20,2.28,2.28,2.09,2.25,26365,2.28,2.28,2.09,2.25,26365,0.0,1.0
2023-07-21,2.165,2.24,2.04,2.24,20699,2.165,2.24,2.04,2.24,20699,0.0,1.0
2023-07-24,2.07,2.25,2.04,2.07,20454,2.07,2.25,2.04,2.07,20454,0.0,1.0
2023-07-25,2.03,2.07,2.0,2.07,12131,2.03,2.07,2.0,2.07,12131,0.0,1.0
2023-07-26,2.03,2.14,1.96,2.14,9710,2.03,2.14,1.96,2.14,9710,0.0,1.0
2023-07-27,1.9,1.9982,1.83,1.9982,23539,1.9,1.9982,1.83,1.9982,23539,0.0,1.0
2023-07-28,1.86,1.9745,1.8191,1.8872,14313,1.86,1.9745,1.8191,1.8872,14313,0.0,1.0
2023-07-31,1.86,1.86,1.8,1.86,22850,1.86,1.86,1.8,1.86,22850,0.0,1.0
2023-08-01,1.99,2.0,1.8323,1.97,8791,1.99,2.0,1.8323,1.97,8791,0.0,1.0
2023-08-02,2.04,2.05,1.9,1.97,14442,2.04,2.05,1.9,1.97,14442,0.0,1.0
2023-08-03,1.9999,2.07,1.88,2.02,26851,1.9999,2.07,1.88,2.02,26851,0.0,1.0
2023-08-04,2.05,2.09,1.97,2.04,13844,2.05,2.09,1.97,2.04,13844,0.0,1.0
2023-08-07,2.05,2.09,1.96,1.9601,4250,2.05,2.09,1.96,1.9601,4250,0.0,1.0
2023-08-08,2.05,2.05,1.88,1.95,9685,2.05,2.05,1.88,1.95,9685,0.0,1.0
2023-08-09,2.08,2.14,1.8852,2.14,5417,2.08,2.14,1.8852,2.14,5417,0.0,1.0
2023-08-10,2.1,2.14,2.0101,2.14,2878,2.1,2.14,2.0101,2.14,2878,0.0,1.0
2023-08-11,2.08,2.2,2.02,2.2,2706,2.08,2.2,2.02,2.2,2706,0.0,1.0
2023-08-14,2.08,2.1783,2.02,2.03,4091,2.08,2.1783,2.02,2.03,4091,0.0,1.0
2023-08-15,2.03,2.13,1.71,1.99,10621,2.03,2.13,1.71,1.99,10621,0.0,1.0
2023-08-16,2.06,2.09,1.94,2.09,7558,2.06,2.09,1.94,2.09,7558,0.0,1.0
2023-08-17,2.01,2.18,2.01,2.18,1241,2.01,2.18,2.01,2.18,1241,0.0,1.0
2023-08-18,2.04,2.08,1.93,2.08,3011,2.04,2.08,1.93,2.08,3011,0.0,1.0
2023-08-21,1.99,2.06,1.98,1.99,2853,1.99,2.06,1.98,1.99,2853,0.0,1.0
2023-08-22,2.04,2.06,1.94,2.06,8531,2.04,2.06,1.94,2.06,8531,0.0,1.0
2023-08-23,1.98,2.02,1.86,1.86,5380,1.98,2.02,1.86,1.86,5380,0.0,1.0
2023-08-24,1.95,2.0,1.85,2.0,9105,1.95,2.0,1.85,2.0,9105,0.0,1.0
2023-08-25,2.2,2.2,1.9345,1.98,7707,2.2,2.2,1.9345,1.98,7707,0.0,1.0
2023-08-28,2.04,2.2,1.92,2.2,10746,2.04,2.2,1.92,2.2,10746,0.0,1.0
2023-08-29,2.0,2.1,1.92,2.005,7600,2.0,2.1,1.92,2.005,7600,0.0,1.0
2023-08-30,2.01,2.02,1.9201,2.0,15347,2.01,2.02,1.9201,2.0,15347,0.0,1.0
2023-08-31,2.02,2.03,1.8501,1.975,12058,2.02,2.03,1.8501,1.975,12058,0.0,1.0
2023-09-01,1.99,2.03,1.85,1.91,19940,1.99,2.03,1.85,1.91,19940,0.0,1.0
2023-09-05,2.01,2.01,1.81,1.99,8809,2.01,2.01,1.81,1.99,8809,0.0,1.0
2023-09-06,2.0,2.0,1.85,1.8601,23259,2.0,2.0,1.85,1.8601,23259,0.0,1.0
2023-09-07,1.8,1.96,1.695,1.96,20142,1.8,1.96,1.695,1.96,20142,0.0,1.0
2023-09-08,1.84,1.91,1.73,1.83,6384,1.84,1.91,1.73,1.83,6384,0.0,1.0
2023-09-11,1.86,1.87,1.74,1.87,6279,1.86,1.87,1.74,1.87,6279,0.0,1.0
2023-09-12,1.8,1.8,1.735,1.735,2844,1.8,1.8,1.735,1.735,2844,0.0,1.0
2023-09-13,1.79,1.79,1.62,1.72,6529,1.79,1.79,1.62,1.72,6529,0.0,1.0
2023-09-14,1.7,1.76,1.34,1.7316,20293,1.7,1.76,1.34,1.7316,20293,0.0,1.0
2023-09-15,1.68,1.6835,1.31,1.45,47926,1.68,1.6835,1.31,1.45,47926,0.0,1.0
2023-09-18,1.53,1.64,1.48,1.51,16927,1.53,1.64,1.48,1.51,16927,0.0,1.0
2023-09-19,1.41,1.55,1.06,1.43,42975,1.41,1.55,1.06,1.43,42975,0.0,1.0
2023-09-20,1.06,1.44,1.06,1.37,13277,1.06,1.44,1.06,1.37,13277,0.0,1.0
2023-09-21,1.14,1.14,0.93,1.11,94500,1.14,1.14,0.93,1.11,94500,0.0,1.0
2023-09-22,1.15,1.16,1.03,1.14,5229,1.15,1.16,1.03,1.14,5229,0.0,1.0
2023-09-25,1.1,1.175,0.9701,1.15,4934,1.1,1.175,0.9701,1.15,4934,0.0,1.0
2023-09-26,1.08,1.1,1.01,1.01,4039,1.08,1.1,1.01,1.01,4039,0.0,1.0
2023-09-27,1.2,1.2,1.03,1.12,7492,1.2,1.2,1.03,1.12,7492,0.0,1.0
2023-09-28,1.22,1.22,1.1176,1.14,4601,1.22,1.22,1.1176,1.14,4601,0.0,1.0
2023-09-29,1.11,1.2,1.11,1.2,3181,1.11,1.2,1.11,1.2,3181,0.0,1.0
2023-10-02,1.23,1.376,1.15,1.19,9232,1.23,1.376,1.15,1.19,9232,0.0,1.0
2023-10-03,1.19,1.214,0.97,1.1,10564,1.19,1.214,0.97,1.1,10564,0.0,1.0
2023-10-04,1.23,1.25,1.1,1.24,7756,1.23,1.25,1.1,1.24,7756,0.0,1.0
2023-10-05,1.29,1.29,1.1047,1.2,8290,1.29,1.29,1.1047,1.2,8290,0.0,1.0
2023-10-06,1.36,1.36,1.2,1.2085,11869,1.36,1.36,1.2,1.2085,11869,0.0,1.0
2023-10-09,1.3,1.3601,1.2,1.3601,31480,1.3,1.3601,1.2,1.3601,31480,0.0,1.0
2023-10-10,1.34,1.35,1.25,1.34,4176,1.34,1.35,1.25,1.34,4176,0.0,1.0
2023-10-11,1.31,1.35,1.1,1.35,7410,1.31,1.35,1.1,1.35,7410,0.0,1.0
2023-10-12,1.1724,1.22,1.1,1.22,2552,1.1724,1.22,1.1,1.22,2552,0.0,1.0
2023-10-13,1.17,1.34,1.11,1.17,6994,1.17,1.34,1.11,1.17,6994,0.0,1.0
2023-10-16,1.24,1.302,1.12,1.2,6097,1.24,1.302,1.12,1.2,6097,0.0,1.0
2023-10-17,1.32,1.32,1.195,1.22,2410,1.32,1.32,1.195,1.22,2410,0.0,1.0
2023-10-18,1.32,1.34,1.1101,1.17,17010,1.32,1.34,1.1101,1.17,17010,0.0,1.0
2023-10-19,1.27,1.29,1.02,1.15,7665,1.27,1.29,1.02,1.15,7665,0.0,1.0
2023-10-20,1.25,1.25,1.14,1.22,9854,1.25,1.25,1.14,1.22,9854,0.0,1.0
2023-10-23,1.23,1.2328,1.17,1.1891,5933,1.23,1.2328,1.17,1.1891,5933,0.0,1.0
2023-10-24,1.32,1.34,1.1726,1.1726,5105,1.32,1.34,1.1726,1.1726,5105,0.0,1.0
2023-10-25,1.3,1.3,1.1401,1.18,3797,1.3,1.3,1.1401,1.18,3797,0.0,1.0
2023-10-26,1.27,1.35,1.18,1.35,3417,1.27,1.35,1.18,1.35,3417,0.0,1.0
2023-10-27,1.25,1.26,1.1086,1.24,8853,1.25,1.26,1.1086,1.24,8853,0.0,1.0
2023-10-30,1.25,1.25,1.15,1.21,2795,1.25,1.25,1.15,1.21,2795,0.0,1.0
2023-10-31,1.24,1.25,1.15,1.15,3689,1.24,1.25,1.15,1.15,3689,0.0,1.0
2023-11-01,1.15,1.28,1.02,1.28,4495,1.15,1.28,1.02,1.28,4495,0.0,1.0
2023-11-02,1.19,1.26,1.19,1.21,2179,1.19,1.26,1.19,1.21,2179,0.0,1.0
2023-11-03,1.17,1.29,1.15,1.26,4104,1.17,1.29,1.15,1.26,4104,0.0,1.0
2023-11-06,1.11,1.17,1.05,1.125,5668,1.11,1.17,1.05,1.125,5668,0.0,1.0
2023-11-07,1.09,1.135,1.01,1.115,137758,1.09,1.135,1.01,1.115,137758,0.0,1.0
2023-11-08,1.04,1.08,0.97,1.04,12964,1.04,1.08,0.97,1.04,12964,0.0,1.0
2023-11-09,1.02,1.06,0.9701,1.03,9469,1.02,1.06,0.9701,1.03,9469,0.0,1.0
2023-11-10,1.1,1.155,0.99,1.02,14648,1.1,1.155,0.99,1.02,14648,0.0,1.0
2023-11-13,1.11,1.15,1.055,1.065,19760,1.11,1.15,1.055,1.065,19760,0.0,1.0
2023-11-14,1.07,1.2,0.91,1.08,27896,1.07,1.2,0.91,1.08,27896,0.0,1.0
2023-11-15,1.1,1.1,1.05,1.05,4848,1.1,1.1,1.05,1.05,4848,0.0,1.0
2023-11-16,1.09,1.12,1.02,1.12,4219,1.09,1.12,1.02,1.12,4219,0.0,1.0
2023-11-17,1.11,1.11,1.065,1.065,1649,1.11,1.11,1.065,1.065,1649,0.0,1.0
2023-11-20,1.07,1.07,0.9316,1.04,20406,1.07,1.07,0.9316,1.04,20406,0.0,1.0
2023-11-21,0.98,1.05,0.91,1.02,14383,0.98,1.05,0.91,1.02,14383,0.0,1.0
2023-11-22,1.0,1.07,0.96,1.07,9490,1.0,1.07,0.96,1.07,9490,0.0,1.0
2023-11-24,1.03,1.04,1.0,1.03,2611,1.03,1.04,1.0,1.03,2611,0.0,1.0
2023-11-27,0.955,1.29,0.741,1.01,99921,0.955,1.29,0.741,1.01,99921,0.0,1.0
2023-11-28,0.99,1.12,0.8801,0.9417,37263,0.99,1.12,0.8801,0.9417,37263,0.0,1.0
2023-11-29,0.998,1.07,0.9,1.07,12134,0.998,1.07,0.9,1.07,12134,0.0,1.0
2023-11-30,0.95,0.95,0.84,0.85,7235,0.95,0.95,0.84,0.85,7235,0.0,1.0
2023-12-01,0.99,0.99,0.93,0.99,7929,0.99,0.99,0.93,0.99,7929,0.0,1.0
2023-12-04,1.01,1.01,0.8927,0.96,8557,1.01,1.01,0.8927,0.96,8557,0.0,1.0
2023-12-05,0.9999,1.01,0.9337,0.98,3042,0.9999,1.01,0.9337,0.98,3042,0.0,1.0
2023-12-06,0.9892,0.99,0.9186,0.99,11043,0.9892,0.99,0.9186,0.99,11043,0.0,1.0
2023-12-07,0.95,0.9507,0.896329,0.91,6973,0.95,0.9507,0.896329,0.91,6973,0.0,1.0
2023-12-08,0.95,0.9899,0.7808,0.8962,32449,0.95,0.9899,0.7808,0.8962,32449,0.0,1.0
2023-12-11,0.81,0.945,0.75,0.945,38618,0.81,0.945,0.75,0.945,38618,0.0,1.0
2023-12-12,0.801,0.81,0.71,0.7736,30886,0.801,0.81,0.71,0.7736,30886,0.0,1.0
2023-12-13,0.823899,0.824,0.787,0.824,1656,0.823899,0.824,0.787,0.824,1656,0.0,1.0
2023-12-14,0.873,0.885,0.71,0.83,31866,0.873,0.885,0.71,0.83,31866,0.0,1.0
2023-12-15,0.7443,0.89,0.7,0.89,68828,0.7443,0.89,0.7,0.89,68828,0.0,1.0
2023-12-18,0.7752,0.7752,0.6505,0.72,67433,0.7752,0.7752,0.6505,0.72,67433,0.0,1.0
2023-12-19,0.83,0.834,0.700001,0.8,45018,0.83,0.834,0.700001,0.8,45018,0.0,1.0
2023-12-20,0.819,0.83,0.7063,0.7718,20127,0.819,0.83,0.7063,0.7718,20127,0.0,1.0
2023-12-21,0.8999,0.9,0.76,0.79,51428,0.8999,0.9,0.76,0.79,51428,0.0,1.0
2023-12-22,0.89,0.9,0.76,0.8207,12309,0.89,0.9,0.76,0.8207,12309,0.0,1.0
2023-12-26,0.899,0.9,0.8,0.82,21925,0.899,0.9,0.8,0.82,21925,0.0,1.0
2023-12-27,0.9,0.959399,0.8308,0.9,4715,0.9,0.959399,0.8308,0.9,4715,0.0,1.0
2023-12-28,0.86,0.8965,0.8,0.8965,33498,0.86,0.8965,0.8,0.8965,33498,0.0,1.0
2023-12-29,0.9282,0.9799,0.8,0.9481,11980,0.9282,0.9799,0.8,0.9481,11980,0.0,1.0
2024-01-02,0.93,0.9746,0.8084,0.9746,3033,0.93,0.9746,0.8084,0.9746,3033,0.0,1.0
2024-01-03,0.9497,0.95,0.850001,0.94,13766,0.9497,0.95,0.850001,0.94,13766,0.0,1.0
2024-01-04,1.02,1.0999,0.94,0.94,83425,1.02,1.0999,0.94,0.94,83425,0.0,1.0
2024-01-05,1.03,1.152,1.0,1.03,8366,1.03,1.152,1.0,1.03,8366,0.0,1.0
2024-01-08,1.03,1.03,0.98,1.01,2634,1.03,1.03,0.98,1.01,2634,0.0,1.0
2024-01-09,1.06,1.18,1.0002,1.03,20856,1.06,1.18,1.0002,1.03,20856,0.0,1.0
2024-01-10,1.04,1.1857,1.0,1.1857,3433,1.04,1.1857,1.0,1.1857,3433,0.0,1.0
2024-01-11,1.04,1.11,1.0,1.08,10128,1.04,1.11,1.0,1.08,10128,0.0,1.0
2024-01-12,1.12,1.17,1.05,1.1,50380,1.12,1.17,1.05,1.1,50380,0.0,1.0
2024-01-16,1.35,1.55,1.21,1.4,148047,1.35,1.55,1.21,1.4,148047,0.0,1.0
2024-01-17,1.35,1.37,1.23,1.35,11700,1.35,1.37,1.23,1.35,11700,0.0,1.0
2024-01-18,1.43,1.47,1.26,1.32,64605,1.43,1.47,1.26,1.32,64605,0.0,1.0
2024-01-19,1.46,1.4899,1.36,1.38,34801,1.46,1.4899,1.36,1.38,34801,0.0,1.0
2024-01-22,1.4,1.54,1.28,1.425,31493,1.4,1.54,1.28,1.425,31493,0.0,1.0
2024-01-23,1.4,1.48,1.2101,1.4,40318,1.4,1.48,1.2101,1.4,40318,0.0,1.0
2024-01-24,1.39,1.47,1.36,1.46,7086,1.39,1.47,1.36,1.46,7086,0.0,1.0
2024-01-25,1.3,1.39,1.07,1.3,91308,1.3,1.39,1.07,1.3,91308,0.0,1.0
2024-01-26,1.32,1.35,1.2706,1.35,3273,1.32,1.35,1.2706,1.35,3273,0.0,1.0
2024-01-29,1.35,1.39,1.24,1.35,11964,1.35,1.39,1.24,1.35,11964,0.0,1.0
2024-01-30,1.3,1.42,1.21,1.38,8226,1.3,1.42,1.21,1.38,8226,0.0,1.0
2024-01-31,1.35,1.35,1.271,1.32,5165,1.35,1.35,1.271,1.32,5165,0.0,1.0
2024-02-01,1.4,1.46,1.305,1.305,8127,1.4,1.46,1.305,1.305,8127,0.0,1.0
2024-02-02,1.3777,1.41,1.35,1.35,7254,1.3777,1.41,1.35,1.35,7254,0.0,1.0
2024-02-05,1.35,1.4,1.28,1.34,6809,1.35,1.4,1.28,1.34,6809,0.0,1.0
2024-02-06,1.34,1.38,1.27,1.27,12015,1.34,1.38,1.27,1.27,12015,0.0,1.0
2024-02-07,1.45,1.46,1.34,1.4,22813,1.45,1.46,1.34,1.4,22813,0.0,1.0
2024-02-08,1.67,1.7,1.4,1.49,122062,1.67,1.7,1.4,1.49,122062,0.0,1.0
2024-02-09,1.75,2.29,1.53,1.53,197372,1.75,2.29,1.53,1.53,197372,0.0,1.0
2024-02-12,1.95,1.98,1.6945,1.98,36422,1.95,1.98,1.6945,1.98,36422,0.0,1.0
2024-02-13,1.92,1.97,1.68,1.7,93829,1.92,1.97,1.68,1.7,93829,0.0,1.0
2024-02-14,1.98,1.99,1.77,1.77,79916,1.98,1.99,1.77,1.77,79916,0.0,1.0
2024-02-15,1.94,1.9499,1.74,1.9499,20799,1.94,1.9499,1.74,1.9499,20799,0.0,1.0
2024-02-16,1.9,1.9,1.78,1.88,10237,1.9,1.9,1.78,1.88,10237,0.0,1.0
2024-02-20,1.89,1.94,1.85,1.9,27132,1.89,1.94,1.85,1.9,27132,0.0,1.0
2024-02-21,1.88,1.89,1.78,1.7981,5997,1.88,1.89,1.78,1.7981,5997,0.0,1.0
2024-02-22,1.89,1.89,1.7501,1.89,5369,1.89,1.89,1.7501,1.89,5369,0.0,1.0
2024-02-23,1.84,1.8788,1.75,1.8788,4670,1.84,1.8788,1.75,1.8788,4670,0.0,1.0
2024-02-26,1.8156,1.89,1.77,1.85,21434,1.8156,1.89,1.77,1.85,21434,0.0,1.0
2024-02-27,1.8,1.8,1.64,1.77,46642,1.8,1.8,1.64,1.77,46642,0.0,1.0
2024-02-28,1.7,1.8,1.55,1.75,33849,1.7,1.8,1.55,1.75,33849,0.0,1.0
2024-02-29,1.69,1.79,1.68,1.7,3688,1.69,1.79,1.68,1.7,3688,0.0,1.0
2024-03-01,1.69,1.75,1.55,1.66,23324,1.69,1.75,1.55,1.66,23324,0.0,1.0
2024-03-04,1.47,1.67,1.23,1.67,36955,1.47,1.67,1.23,1.67,36955,0.0,1.0
2024-03-05,1.29,1.51,1.26,1.47,38655,1.29,1.51,1.26,1.47,38655,0.0,1.0
2024-03-06,1.28,1.3,1.17,1.22,26917,1.28,1.3,1.17,1.22,26917,0.0,1.0
2024-03-07,1.46,1.94,1.1816,1.1816,34754,1.46,1.94,1.1816,1.1816,34754,0.0,1.0
2024-03-08,1.67,1.8,1.4157,1.4157,105260,1.67,1.8,1.4157,1.4157,105260,0.0,1.0
2024-03-11,1.66,1.72,1.59,1.72,6267,1.66,1.72,1.59,1.72,6267,0.0,1.0
2024-03-12,1.5,1.87,1.4183,1.68,47351,1.5,1.87,1.4183,1.68,47351,0.0,1.0
2024-03-13,1.47,1.77,1.46,1.54,5292,1.47,1.77,1.46,1.54,5292,0.0,1.0
2024-03-14,1.59,1.6329,1.44,1.54,14331,1.59,1.6329,1.44,1.54,14331,0.0,1.0
2024-03-15,1.56,1.6,1.45,1.59,3566,1.56,1.6,1.45,1.59,3566,0.0,1.0
2024-03-18,1.54,1.5999,1.48,1.48,10084,1.54,1.5999,1.48,1.48,10084,0.0,1.0
2024-03-19,1.75,1.8,1.46,1.4903,13467,1.75,1.8,1.46,1.4903,13467,0.0,1.0
2024-03-20,1.74,1.805,1.74,1.75,5568,1.74,1.805,1.74,1.75,5568,0.0,1.0
2024-03-21,1.67,1.8571,1.645,1.73,54041,1.67,1.8571,1.645,1.73,54041,0.0,1.0
2024-03-22,1.83,1.85,1.66,1.67,17514,1.83,1.85,1.66,1.67,17514,0.0,1.0
2024-03-25,1.83,1.89,1.64,1.81,18063,1.83,1.89,1.64,1.81,18063,0.0,1.0
2024-03-26,2.06,2.22,1.8,1.8,26125,2.06,2.22,1.8,1.8,26125,0.0,1.0
2024-03-27,2.14,2.25,1.96,1.96,29613,2.14,2.25,1.96,1.96,29613,0.0,1.0
2024-03-28,2.14,2.24,2.0188,2.2,19005,2.14,2.24,2.0188,2.2,19005,0.0,1.0
2024-04-01,2.075,2.16,1.9601,2.16,5659,2.075,2.16,1.9601,2.16,5659,0.0,1.0
2024-04-02,2.02,2.08,1.84,2.02,16806,2.02,2.08,1.84,2.02,16806,0.0,1.0
2024-04-03,2.05,2.05,1.9,1.98,9168,2.05,2.05,1.9,1.98,9168,0.0,1.0
2024-04-04,2.0,2.1499,1.96,2.11,14451,2.0,2.1499,1.96,2.11,14451,0.0,1.0
2024-04-05,2.01,2.07,1.98,1.99,18199,2.01,2.07,1.98,1.99,18199,0.0,1.0
2024-04-08,2.005,2.09,1.92,2.09,3008,2.005,2.09,1.92,2.09,3008,0.0,1.0
2024-04-09,1.96,2.12,1.96,2.09,5000,1.96,2.12,1.96,2.09,5000,0.0,1.0
2024-04-10,2.19,2.19,1.7,1.8125,16091,2.19,2.19,1.7,1.8125,16091,0.0,1.0
2024-04-11,2.15,2.19,2.05,2.19,7415,2.15,2.19,2.05,2.19,7415,0.0,1.0
2024-04-12,2.17,2.18,1.97,1.97,5617,2.17,2.18,1.97,1.97,5617,0.0,1.0
2024-04-15,2.09,2.16,1.95,1.99,16414,2.09,2.16,1.95,1.99,16414,0.0,1.0
2024-04-16,2.13,2.24,2.0,2.2,13924,2.13,2.24,2.0,2.2,13924,0.0,1.0
2024-04-17,2.12,2.15,1.96,2.05,9340,2.12,2.15,1.96,2.05,9340,0.0,1.0
2024-04-18,2.14,2.16,2.06,2.06,1483,2.14,2.16,2.06,2.06,1483,0.0,1.0
2024-04-19,2.14,2.16,2.0001,2.16,4252,2.14,2.16,2.0001,2.16,4252,0.0,1.0
2024-04-22,2.13,2.14,2.04,2.14,2032,2.13,2.14,2.04,2.14,2032,0.0,1.0
2024-04-23,2.13,2.13,2.0568,2.0568,8260,2.13,2.13,2.0568,2.0568,8260,0.0,1.0
2024-04-24,2.13,2.13,2.0001,2.0001,4690,2.13,2.13,2.0001,2.0001,4690,0.0,1.0
2024-04-25,2.0,2.18,1.81,2.08,21566,2.0,2.18,1.81,2.08,21566,0.0,1.0
2024-04-26,2.05,2.08,2.0,2.045,3137,2.05,2.08,2.0,2.045,3137,0.0,1.0
2024-04-29,2.08,2.1684,2.0101,2.15,8016,2.08,2.1684,2.0101,2.15,8016,0.0,1.0
2024-04-30,2.0,2.09,1.95,2.0,5999,2.0,2.09,1.95,2.0,5999,0.0,1.0
2024-05-01,2.05,2.07,1.97,2.07,20901,2.05,2.07,1.97,2.07,20901,0.0,1.0
2024-05-02,2.03,2.05,1.86,1.96,4528,2.03,2.05,1.86,1.96,4528,0.0,1.0
2024-05-03,2.0,2.0499,2.0,2.0006,1287,2.0,2.0499,2.0,2.0006,1287,0.0,1.0
2024-05-06,1.9999,2.1,1.915,2.0199,15858,1.9999,2.1,1.915,2.0199,15858,0.0,1.0
2024-05-07,2.15,2.25,1.92,1.92,27021,2.15,2.25,1.92,1.92,27021,0.0,1.0
2024-05-08,2.5,2.7178,2.17,2.25,49682,2.5,2.7178,2.17,2.25,49682,0.0,1.0
2024-05-09,2.75,2.8499,2.31,2.5,136538,2.75,2.8499,2.31,2.5,136538,0.0,1.0
2024-05-10,2.3,2.75,2.12,2.75,34751,2.3,2.75,2.12,2.75,34751,0.0,1.0
2024-05-13,2.44,2.61,2.1877,2.3,6322,2.44,2.61,2.1877,2.3,6322,0.0,1.0
2024-05-14,2.59,2.6499,2.28,2.31,35896,2.59,2.6499,2.28,2.31,35896,0.0,1.0
2024-05-15,2.59,2.6,2.3,2.59,19408,2.59,2.6,2.3,2.59,19408,0.0,1.0
2024-05-16,2.64,2.64,2.44,2.44,13309,2.64,2.64,2.44,2.44,13309,0.0,1.0
2024-05-17,2.56,2.56,2.4,2.53,18426,2.56,2.56,2.4,2.53,18426,0.0,1.0
2024-05-20,2.49,2.67,2.35,2.56,24983,2.49,2.67,2.35,2.56,24983,0.0,1.0
2024-05-21,2.52,2.55,2.3,2.48,23227,2.52,2.55,2.3,2.48,23227,0.0,1.0
2024-05-22,2.47,2.5,2.3,2.3,5932,2.47,2.5,2.3,2.3,5932,0.0,1.0
2024-05-23,2.4,2.46,2.3474,2.3474,7639,2.4,2.46,2.3474,2.3474,7639,0.0,1.0
2024-05-24,2.4,2.4,2.3,2.4,6863,2.4,2.4,2.3,2.4,6863,0.0,1.0
2024-05-28,2.33,2.4,2.18,2.4,18096,2.33,2.4,2.18,2.4,18096,0.0,1.0
2024-05-29,2.3,2.32,2.18,2.2,4116,2.3,2.32,2.18,2.2,4116,0.0,1.0
2024-05-30,2.48,2.5,2.15,2.3878,20800,2.48,2.5,2.15,2.3878,20800,0.0,1.0
2024-05-31,2.73,2.79,2.4301,2.49,50061,2.73,2.79,2.4301,2.49,50061,0.0,1.0
2024-06-03,2.64,2.895,2.4719,2.86,34357,2.64,2.895,2.4719,2.86,34357,0.0,1.0
2024-06-04,2.98,3.0,2.465,2.7,117237,2.98,3.0,2.465,2.7,117237,0.0,1.0
2024-06-05,3.04,3.25,2.81,3.0,231329,3.04,3.25,2.81,3.0,231329,0.0,1.0
2024-06-06,3.07,3.24,2.9,3.24,38518,3.07,3.24,2.9,3.24,38518,0.0,1.0
2024-06-07,3.01,3.0899,2.83,3.05,71562,3.01,3.0899,2.83,3.05,71562,0.0,1.0
2024-06-10,3.32,3.35,2.94,3.02,98969,3.32,3.35,2.94,3.02,98969,0.0,1.0
2024-06-11,3.8,3.99,3.1,3.15,230478,3.8,3.99,3.1,3.15,230478,0.0,1.0
2024-06-12,3.8,3.9,3.62,3.8,176761,3.8,3.9,3.62,3.8,176761,0.0,1.0
2024-06-13,3.67,3.86,3.1,3.86,115430,3.67,3.86,3.1,3.86,115430,0.0,1.0
2024-06-14,3.69,3.78,3.61,3.63,62173,3.69,3.78,3.61,3.63,62173,0.0,1.0
2024-06-17,3.75,3.99,3.58,3.63,88935,3.75,3.99,3.58,3.63,88935,0.0,1.0
2024-06-18,3.6,3.93,3.51,3.85,120144,3.6,3.93,3.51,3.85,120144,0.0,1.0
2024-06-20,3.41,3.7114,3.24,3.58,55769,3.41,3.7114,3.24,3.58,55769,0.0,1.0
2024-06-21,2.98,3.49,2.8301,3.44,80058,2.98,3.49,2.8301,3.44,80058,0.0,1.0
2024-06-24,2.87,3.15,2.53,2.91,54903,2.87,3.15,2.53,2.91,54903,0.0,1.0
2024-06-25,2.94,3.0,2.81,2.99,31173,2.94,3.0,2.81,2.99,31173,0.0,1.0
2024-06-26,3.17,3.21,2.935,2.935,31936,3.17,3.21,2.935,2.935,31936,0.0,1.0
2024-06-27,3.16,3.4595,3.11,3.16,23959,3.16,3.4595,3.11,3.16,23959,0.0,1.0
2024-06-28,2.995,3.34,2.94,3.3,28969,2.995,3.34,2.94,3.3,28969,0.0,1.0
2024-07-01,3.15,3.37,3.03,3.18,24646,3.15,3.37,3.03,3.18,24646,0.0,1.0
2024-07-02,2.95,3.15,2.94,3.07,24407,2.95,3.15,2.94,3.07,24407,0.0,1.0
2024-07-03,2.88,2.98,2.85,2.93,20263,2.88,2.98,2.85,2.93,20263,0.0,1.0
2024-07-05,2.96,3.0099,2.88,2.89,10726,2.96,3.0099,2.88,2.89,10726,0.0,1.0
2024-07-08,2.85,3.15,2.71,3.0,31532,2.85,3.15,2.71,3.0,31532,0.0,1.0
2024-07-09,2.87,3.1899,2.79,2.85,15943,2.87,3.1899,2.79,2.85,15943,0.0,1.0
2024-07-10,2.79,3.0,2.7615,2.84,14299,2.79,3.0,2.7615,2.84,14299,0.0,1.0
2024-07-11,2.61,2.93,2.54,2.73,38658,2.61,2.93,2.54,2.73,38658,0.0,1.0
2024-07-12,2.78,2.86,2.63,2.63,8163,2.78,2.86,2.63,2.63,8163,0.0,1.0
2024-07-15,2.76,2.85,2.4001,2.85,27162,2.76,2.85,2.4001,2.85,27162,0.0,1.0
2024-07-16,2.73,2.76,2.62,2.72,7570,2.73,2.76,2.62,2.72,7570,0.0,1.0
2024-07-17,2.67,2.755,2.4282,2.755,19691,2.67,2.755,2.4282,2.755,19691,0.0,1.0
2024-07-18,2.58,2.6,2.4804,2.58,19352,2.58,2.6,2.4804,2.58,19352,0.0,1.0
2024-07-19,2.578,2.63,2.53,2.555,13284,2.578,2.63,2.53,2.555,13284,0.0,1.0
2024-07-22,2.58,2.61,2.475,2.58,37640,2.58,2.61,2.475,2.58,37640,0.0,1.0
2024-07-23,2.49,2.58,2.33,2.535,27740,2.49,2.58,2.33,2.535,27740,0.0,1.0
2024-07-24,2.38,2.54,2.3001,2.3001,34318,2.38,2.54,2.3001,2.3001,34318,0.0,1.0
2024-07-25,2.46,2.555,2.43,2.555,4765,2.46,2.555,2.43,2.555,4765,0.0,1.0
2024-07-26,2.38,2.4499,2.15,2.4,46635,2.38,2.4499,2.15,2.4,46635,0.0,1.0
2024-07-29,2.26,2.3072,2.0201,2.3,28674,2.26,2.3072,2.0201,2.3,28674,0.0,1.0
2024-07-30,1.99,2.27,1.73,2.27,58061,1.99,2.27,1.73,2.27,58061,0.0,1.0
2024-07-31,1.855,1.99,1.72,1.99,32946,1.855,1.99,1.72,1.99,32946,0.0,1.0
2024-08-01,1.75,1.87,1.67,1.81,39695,1.75,1.87,1.67,1.81,39695,0.0,1.0
2024-08-02,1.63,1.7542,1.625,1.7,10817,1.63,1.7542,1.625,1.7,10817,0.0,1.0
2024-08-05,1.56,1.588,1.41,1.51,52518,1.56,1.588,1.41,1.51,52518,0.0,1.0
2024-08-06,1.75,1.8999,1.66,1.66,9423,1.75,1.8999,1.66,1.66,9423,0.0,1.0
2024-08-07,1.66,1.8,1.51,1.78,15382,1.66,1.8,1.51,1.78,15382,0.0,1.0
2024-08-08,1.77,1.77,1.595,1.67,10038,1.77,1.77,1.595,1.67,10038,0.0,1.0
2024-08-09,1.85,1.88,1.7,1.73,6092,1.85,1.88,1.7,1.73,6092,0.0,1.0
2024-08-12,1.77,1.917,1.72,1.8,17466,1.77,1.917,1.72,1.8,17466,0.0,1.0
2024-08-13,1.7,1.8494,1.66,1.72,10618,1.7,1.8494,1.66,1.72,10618,0.0,1.0
2024-08-14,1.62,1.82,1.55,1.82,9230,1.62,1.82,1.55,1.82,9230,0.0,1.0
2024-08-15,1.67,1.784,1.59,1.784,9417,1.67,1.784,1.59,1.784,9417,0.0,1.0
2024-08-16,1.6557,1.71,1.5764,1.71,4440,1.6557,1.71,1.5764,1.71,4440,0.0,1.0
2024-08-19,1.62,1.6899,1.55,1.64,12206,1.62,1.6899,1.55,1.64,12206,0.0,1.0
2024-08-20,1.4599,1.59,1.3001,1.56,31173,1.4599,1.59,1.3001,1.56,31173,0.0,1.0
2024-08-21,1.44,1.5,1.39,1.5,5195,1.44,1.5,1.39,1.5,5195,0.0,1.0
2024-08-22,1.4,1.4,1.3101,1.37,23063,1.4,1.4,1.3101,1.37,23063,0.0,1.0
2024-08-23,1.42,1.42,1.3295,1.3601,23101,1.42,1.42,1.3295,1.3601,23101,0.0,1.0
2024-08-26,1.42,1.4486,1.385,1.4486,13715,1.42,1.4486,1.385,1.4486,13715,0.0,1.0
2024-08-27,1.29,1.44,1.22,1.44,26241,1.29,1.44,1.22,1.44,26241,0.0,1.0
2024-08-28,1.38,1.4,1.33,1.4,3760,1.38,1.4,1.33,1.4,3760,0.0,1.0
2024-08-29,1.3592,1.3899,1.26,1.35,5981,1.3592,1.3899,1.26,1.35,5981,0.0,1.0
2024-08-30,1.34,1.39,1.34,1.3717,5777,1.34,1.39,1.34,1.3717,5777,0.0,1.0
2024-09-03,1.36,1.38,1.225,1.28,16005,1.36,1.38,1.225,1.28,16005,0.0,1.0
2024-09-04,1.43,1.48,1.34,1.39,46056,1.43,1.48,1.34,1.39,46056,0.0,1.0
2024-09-05,1.57,1.58,1.1001,1.39,14286,1.57,1.58,1.1001,1.39,14286,0.0,1.0
2024-09-06,1.72,1.8789,1.5122,1.61,58402,1.72,1.8789,1.5122,1.61,58402,0.0,1.0
2024-09-09,1.82,1.84,1.619,1.84,12059,1.82,1.84,1.619,1.84,12059,0.0,1.0
2024-09-10,1.76,1.82,1.7101,1.77,9276,1.76,1.82,1.7101,1.77,9276,0.0,1.0
2024-09-11,1.65,1.84,1.64,1.84,13519,1.65,1.84,1.64,1.84,13519,0.0,1.0
2024-09-12,1.79,1.9199,1.6501,1.71,27683,1.79,1.9199,1.6501,1.71,27683,0.0,1.0
2024-09-13,1.87,1.96,1.83,1.83,30517,1.87,1.96,1.83,1.83,30517,0.0,1.0
2024-09-16,2.4,2.6,1.68,2.0,128686,2.4,2.6,1.68,2.0,128686,0.0,1.0
2024-09-17,2.15,2.5884,2.15,2.45,39595,2.15,2.5884,2.15,2.45,39595,0.0,1.0
2024-09-18,2.11,2.3099,2.04,2.2,22607,2.11,2.3099,2.04,2.2,22607,0.0,1.0
2024-09-19,2.04,2.27,2.04,2.15,154326,2.04,2.27,2.04,2.15,154326,0.0,1.0
2024-09-20,2.73,3.45,2.41,2.46,4226339,2.73,3.45,2.41,2.46,4226339,0.0,1.0
2024-09-23,2.76,2.99,2.49,2.73,358038,2.76,2.99,2.49,2.73,358038,0.0,1.0
2024-09-24,2.49,2.86,2.219,2.68,113903,2.49,2.86,2.219,2.68,113903,0.0,1.0
2024-09-25,2.53,2.82,2.48,2.48,66969,2.53,2.82,2.48,2.48,66969,0.0,1.0
2024-09-26,2.51,2.75,2.35,2.7,104990,2.51,2.75,2.35,2.7,104990,0.0,1.0
2024-09-27,2.73,2.85,2.27,2.6,124823,2.73,2.85,2.27,2.6,124823,0.0,1.0
2024-09-30,2.72,2.95,2.67,2.67,93873,2.72,2.95,2.67,2.67,93873,0.0,1.0
2024-10-01,2.7,2.9748,2.645,2.79,67923,2.7,2.9748,2.645,2.79,67923,0.0,1.0
2024-10-02,2.52,2.795,2.52,2.7,66900,2.52,2.795,2.52,2.7,66900,0.0,1.0
2024-10-03,2.59,2.65,2.44,2.55,57070,2.59,2.65,2.44,2.55,57070,0.0,1.0
2024-10-04,2.59,2.7299,2.53,2.6,51416,2.59,2.7299,2.53,2.6,51416,0.0,1.0
2024-10-07,2.81,2.8362,2.602,2.62,77496,2.81,2.8362,2.602,2.62,77496,0.0,1.0
2024-10-08,2.62,2.86,2.6,2.86,67277,2.62,2.86,2.6,2.86,67277,0.0,1.0
2024-10-09,2.68,2.7597,2.61,2.62,18456,2.68,2.7597,2.61,2.62,18456,0.0,1.0
2024-10-10,2.59,2.65,2.56,2.63,17196,2.59,2.65,2.56,2.63,17196,0.0,1.0
2024-10-11,2.55,2.65,2.45,2.59,38117,2.55,2.65,2.45,2.59,38117,0.0,1.0
2024-10-14,2.75,2.95,2.5,2.59,92698,2.75,2.95,2.5,2.59,92698,0.0,1.0
2024-10-15,2.71,2.8854,2.54,2.78,30253,2.71,2.8854,2.54,2.78,30253,0.0,1.0
2024-10-16,2.77,2.81,2.6401,2.68,38071,2.77,2.81,2.6401,2.68,38071,0.0,1.0
2024-10-17,3.45,3.5,2.6934,2.8,155470,3.45,3.5,2.6934,2.8,155470,0.0,1.0
2024-10-18,3.17,3.7499,3.13,3.48,150246,3.17,3.7499,3.13,3.48,150246,0.0,1.0
2024-10-21,3.75,3.75,3.11,3.3,117466,3.75,3.75,3.11,3.3,117466,0.0,1.0
2024-10-22,3.41,3.75,3.33,3.7,54817,3.41,3.75,3.33,3.7,54817,0.0,1.0
2024-10-23,3.41,3.5899,3.39,3.39,26243,3.41,3.5899,3.39,3.39,26243,0.0,1.0
2024-10-24,3.3,3.7281,3.29,3.4,32311,3.3,3.7281,3.29,3.4,32311,0.0,1.0
2024-10-25,3.31,3.414,3.21,3.21,41217,3.31,3.414,3.21,3.21,41217,0.0,1.0
2024-10-28,3.28,3.59,3.2386,3.29,61327,3.28,3.59,3.2386,3.29,61327,0.0,1.0
2024-10-29,3.72,3.75,3.03,3.31,74685,3.72,3.75,3.03,3.31,74685,0.0,1.0
2024-10-30,4.18,4.39,3.54,3.71,216136,4.18,4.39,3.54,3.71,216136,0.0,1.0
2024-10-31,4.88,4.99,4.0,4.25,224839,4.88,4.99,4.0,4.25,224839,0.0,1.0
2024-11-01,3.65,4.99,3.65,4.99,217232,3.65,4.99,3.65,4.99,217232,0.0,1.0
2024-11-04,4.36,4.36,3.66,3.71,88094,4.36,4.36,3.66,3.71,88094,0.0,1.0
2024-11-05,4.45,4.55,4.01,4.39,81155,4.45,4.55,4.01,4.39,81155,0.0,1.0
2024-11-06,4.68,4.8128,4.33,4.75,73978,4.68,4.8128,4.33,4.75,73978,0.0,1.0
2024-11-07,4.73,4.9,4.68,4.72,35721,4.73,4.9,4.68,4.72,35721,0.0,1.0
2024-11-08,4.95,4.95,4.69,4.73,69798,4.95,4.95,4.69,4.73,69798,0.0,1.0
2024-11-11,4.785,4.99,4.51,4.9,108943,4.785,4.99,4.51,4.9,108943,0.0,1.0
2024-11-12,4.27,4.87,4.25,4.79,59458,4.27,4.87,4.25,4.79,59458,0.0,1.0
2024-11-13,4.63,4.88,4.41,4.41,80423,4.63,4.88,4.41,4.41,80423,0.0,1.0
2024-11-14,4.32,4.8053,4.3,4.63,41402,4.32,4.8053,4.3,4.63,41402,0.0,1.0
2024-11-15,4.33,4.54,4.01,4.31,28059,4.33,4.54,4.01,4.31,28059,0.0,1.0
2024-11-18,4.08,4.56,4.02,4.3,81192,4.08,4.56,4.02,4.3,81192,0.0,1.0
2024-11-19,3.95,4.0525,3.7743,4.05,53577,3.95,4.0525,3.7743,4.05,53577,0.0,1.0
2024-11-20,4.31,4.3799,4.0404,4.1,24252,4.31,4.3799,4.0404,4.1,24252,0.0,1.0
2024-11-21,4.58,4.76,4.22,4.64,52108,4.58,4.76,4.22,4.64,52108,0.0,1.0
2024-11-22,5.0,5.243,4.52,4.65,94894,5.0,5.243,4.52,4.65,94894,0.0,1.0
2024-11-25,4.83,5.25,4.62,5.09,57243,4.83,5.25,4.62,5.09,57243,0.0,1.0
2024-11-26,5.04,5.1,4.83,5.0,47690,5.04,5.1,4.83,5.0,47690,0.0,1.0
2024-11-27,5.0,5.22,4.6101,5.09,44799,5.0,5.22,4.6101,5.09,44799,0.0,1.0
2024-11-29,5.09,5.249,5.0,5.23,54286,5.09,5.249,5.0,5.23,54286,0.0,1.0
2024-12-02,4.87,5.05,4.493,5.03,63571,4.87,5.05,4.493,5.03,63571,0.0,1.0
2024-12-03,5.5,5.5884,4.82,4.95,128456,5.5,5.5884,4.82,4.95,128456,0.0,1.0
2024-12-04,6.18,6.37,5.6,5.75,136753,6.18,6.37,5.6,5.75,136753,0.0,1.0
2024-12-05,6.32,6.4,5.8,6.29,63175,6.32,6.4,5.8,6.29,63175,0.0,1.0
2024-12-06,6.2,6.69,6.0501,6.48,102493,6.2,6.69,6.0501,6.48,102493,0.0,1.0
2024-12-09,5.93,6.5457,5.69,6.3,81586,5.93,6.5457,5.69,6.3,81586,0.0,1.0
2024-12-10,6.19,6.24,5.7761,6.24,41481,6.19,6.24,5.7761,6.24,41481,0.0,1.0
2024-12-11,6.53,6.53,5.6,6.28,73142,6.53,6.53,5.6,6.28,73142,0.0,1.0
2024-12-12,6.1,6.61,6.0501,6.46,58566,6.1,6.61,6.0501,6.46,58566,0.0,1.0
2024-12-13,5.885,6.3,5.8,6.3,62210,5.885,6.3,5.8,6.3,62210,0.0,1.0
2024-12-16,5.83,6.2499,5.28,5.88,102016,5.83,6.2499,5.28,5.88,102016,0.0,1.0
2024-12-17,6.25,6.35,5.49,5.74,83258,6.25,6.35,5.49,5.74,83258,0.0,1.0
2024-12-18,6.21,6.5,5.955,6.22,52622,6.21,6.5,5.955,6.22,52622,0.0,1.0
2024-12-19,6.26,6.48,6.0061,6.34,30586,6.26,6.48,6.0061,6.34,30586,0.0,1.0
2024-12-20,6.68,7.0,5.55,6.08,138826,6.68,7.0,5.55,6.08,138826,0.0,1.0
2024-12-23,7.48,7.72,7.01,7.35,112206,7.48,7.72,7.01,7.35,112206,0.0,1.0
2024-12-24,7.5,8.2252,7.132,8.1,102601,7.5,8.2252,7.132,8.1,102601,0.0,1.0
2024-12-26,7.8,9.28,7.62,7.73,169522,7.8,9.28,7.62,7.73,169522,0.0,1.0
2024-12-27,8.75,9.27,7.8652,8.14,135677,8.75,9.27,7.8652,8.14,135677,0.0,1.0
2024-12-30,9.97,10.89,8.0,9.0,345124,9.97,10.89,8.0,9.0,345124,0.0,1.0
2024-12-31,9.06,10.4,8.51,9.88,165058,9.06,10.4,8.51,9.88,165058,0.0,1.0
2025-01-02,8.81,9.82,7.9726,9.15,152046,8.81,9.82,7.9726,9.15,152046,0.0,1.0
2025-01-03,9.69,9.6999,8.5225,8.83,109641,9.69,9.6999,8.5225,8.83,109641,0.0,1.0
2025-01-06,10.26,10.7486,9.655,9.68,149471,10.26,10.7486,9.655,9.68,149471,0.0,1.0
2025-01-07,9.93,11.5718,9.34,10.89,149821,9.93,11.5718,9.34,10.89,149821,0.0,1.0
2025-01-08,9.28,10.0,8.73,10.0,105978,9.28,10.0,8.73,10.0,105978,0.0,1.0
2025-01-10,7.56,9.1723,7.41,8.93,111843,7.56,9.1723,7.41,8.93,111843,0.0,1.0
2025-01-13,5.89,7.45,5.59,7.3,162289,5.89,7.45,5.59,7.3,162289,0.0,1.0
2025-01-14,4.89,6.2,4.75,5.81,142339,4.89,6.2,4.75,5.81,142339,0.0,1.0
2025-01-15,5.5,6.08,4.54,4.66,131114,5.5,6.08,4.54,4.66,131114,0.0,1.0
2025-01-16,5.94,6.58,5.24,5.88,108178,5.94,6.58,5.24,5.88,108178,0.0,1.0
2025-01-17,4.85,6.39,4.7,6.18,217193,4.85,6.39,4.7,6.18,217193,0.0,1.0
2025-01-21,5.1,5.1801,4.2643,4.92,174963,5.1,5.1801,4.2643,4.92,174963,0.0,1.0
2025-01-22,5.47,5.47,4.88,5.15,86879,5.47,5.47,4.88,5.15,86879,0.0,1.0
2025-01-23,5.41,5.45,5.07,5.31,37265,5.41,5.45,5.07,5.31,37265,0.0,1.0
2025-01-24,5.13,5.35,5.05,5.17,78104,5.13,5.35,5.05,5.17,78104,0.0,1.0
2025-01-27,5.11,5.4,4.5001,4.88,87726,5.11,5.4,4.5001,4.88,87726,0.0,1.0
2025-01-28,6.2,6.3,5.052,5.18,80079,6.2,6.3,5.052,5.18,80079,0.0,1.0
2025-01-29,6.32,6.42,6.01,6.1,77785,6.32,6.42,6.01,6.1,77785,0.0,1.0
2025-01-30,6.76,7.24,6.06,6.43,65449,6.76,7.24,6.06,6.43,65449,0.0,1.0
2025-01-31,6.58,7.27,6.3501,7.27,76461,6.58,7.27,6.3501,7.27,76461,0.0,1.0
2025-02-03,6.09,6.5,5.59,6.28,70863,6.09,6.5,5.59,6.28,70863,0.0,1.0
2025-02-04,6.12,6.35,5.8016,5.83,48125,6.12,6.35,5.8016,5.83,48125,0.0,1.0
2025-02-05,5.94,6.587,5.75,6.41,36734,5.94,6.587,5.75,6.41,36734,0.0,1.0
2025-02-06,5.495,6.1053,5.431,5.91,47946,5.495,6.1053,5.431,5.91,47946,0.0,1.0
2025-02-07,5.2,5.44,4.77,5.44,89727,5.2,5.44,4.77,5.44,89727,0.0,1.0
2025-02-10,5.29,5.33,4.75,5.2,58919,5.29,5.33,4.75,5.2,58919,0.0,1.0
2025-02-11,4.88,5.45,4.84,5.3,77534,4.88,5.45,4.84,5.3,77534,0.0,1.0
2025-02-12,5.05,5.1789,4.87,4.9,48546,5.05,5.1789,4.87,4.9,48546,0.0,1.0
2025-02-13,5.18,5.39,4.82,5.12,178214,5.18,5.39,4.82,5.12,178214,0.0,1.0
2025-02-14,4.19,4.25,3.17,3.67,241102,4.19,4.25,3.17,3.67,241102,0.0,1.0
2025-02-18,4.85,4.85,4.0933,4.32,211185,4.85,4.85,4.0933,4.32,211185,0.0,1.0
2025-02-19,4.75,5.29,4.63,4.85,123114,4.75,5.29,4.63,4.85,123114,0.0,1.0
2025-02-20,4.33,4.68,4.1101,4.65,66865,4.33,4.68,4.1101,4.65,66865,0.0,1.0
2025-02-21,4.18,4.4876,4.03,4.25,75217,4.18,4.4876,4.03,4.25,75217,0.0,1.0
2025-02-24,3.7,4.17,3.5,4.16,79625,3.7,4.17,3.5,4.16,79625,0.0,1.0
2025-02-25,3.66,3.8018,3.55,3.63,68102,3.66,3.8018,3.55,3.63,68102,0.0,1.0
2025-02-26,4.23,4.365,3.63,3.7,145142,4.23,4.365,3.63,3.7,145142,0.0,1.0
2025-02-27,3.95,4.405,3.78,4.38,98371,3.95,4.405,3.78,4.38,98371,0.0,1.0
2025-02-28,4.16,4.25,3.9,4.11,96722,4.16,4.25,3.9,4.11,96722,0.0,1.0
2025-03-03,4.44,4.93,4.21,4.21,220375,4.44,4.93,4.21,4.21,220375,0.0,1.0
2025-03-04,4.29,4.59,4.0,4.45,53289,4.29,4.59,4.0,4.45,53289,0.0,1.0
2025-03-05,4.5,4.55,4.24,4.24,40892,4.5,4.55,4.24,4.24,40892,0.0,1.0
2025-03-06,4.06,4.5,4.05,4.44,34517,4.06,4.5,4.05,4.44,34517,0.0,1.0
2025-03-07,4.07,4.18,3.77,4.01,61432,4.07,4.18,3.77,4.01,61432,0.0,1.0
2025-03-10,3.61,4.16,3.6,4.15,101794,3.61,4.16,3.6,4.15,101794,0.0,1.0
2025-03-11,3.31,3.72,3.04,3.59,116319,3.31,3.72,3.04,3.59,116319,0.0,1.0
2025-03-12,3.37,3.55,3.22,3.42,23707,3.37,3.55,3.22,3.42,23707,0.0,1.0
2025-03-13,3.41,3.51,3.1709,3.38,49507,3.41,3.51,3.1709,3.38,49507,0.0,1.0
2025-03-14,3.64,3.68,3.48,3.48,24807,3.64,3.68,3.48,3.48,24807,0.0,1.0
2025-03-17,3.55,3.8499,3.54,3.64,28686,3.55,3.8499,3.54,3.64,28686,0.0,1.0
2025-03-18,3.65,3.75,3.39,3.415,18162,3.65,3.75,3.39,3.415,18162,0.0,1.0
2025-03-19,3.66,3.75,3.3708,3.75,19832,3.66,3.75,3.3708,3.75,19832,0.0,1.0
2025-03-20,3.76,3.775,3.44,3.44,13842,3.76,3.775,3.44,3.44,13842,0.0,1.0
2025-03-21,3.89,3.94,3.6946,3.87,24480,3.89,3.94,3.6946,3.87,24480,0.0,1.0
2025-03-24,3.81,4.017,3.73,4.0,37449,3.81,4.017,3.73,4.0,37449,0.0,1.0
2025-03-25,4.4,4.78,3.825,3.98,155513,4.4,4.78,3.825,3.98,155513,0.0,1.0
2025-03-26,4.01,4.5,3.8612,4.49,31526,4.01,4.5,3.8612,4.49,31526,0.0,1.0
2025-03-27,4.02,4.32,3.6691,4.1,40436,4.02,4.32,3.6691,4.1,40436,0.0,1.0
2025-03-28,3.72,4.21,3.4001,4.06,69721,3.72,4.21,3.4001,4.06,69721,0.0,1.0
2025-03-31,3.35,3.49,3.1,3.45,46326,3.35,3.49,3.1,3.45,46326,0.0,1.0
2025-04-01,3.25,3.49,3.0001,3.16,122909,3.25,3.49,3.0001,3.16,122909,0.0,1.0
2025-04-02,3.41,3.58,3.17,3.355,35251,3.41,3.58,3.17,3.355,35251,0.0,1.0
2025-04-03,3.48,3.48,3.1,3.31,48423,3.48,3.48,3.1,3.31,48423,0.0,1.0
2025-04-04,2.89,3.45,2.87,3.44,79123,2.89,3.45,2.87,3.44,79123,0.0,1.0
2025-04-07,2.98,3.3,2.2101,2.75,82286,2.98,3.3,2.2101,2.75,82286,0.0,1.0
2025-04-08,2.53,3.3086,2.38,2.89,54811,2.53,3.3086,2.38,2.89,54811,0.0,1.0
2025-04-09,2.85,3.2,2.45,2.48,109400,2.85,3.2,2.45,2.48,109400,0.0,1.0
2025-04-10,2.96,3.05,2.63,2.84,54179,2.96,3.05,2.63,2.84,54179,0.0,1.0
2025-04-11,2.95,3.12,2.7,2.92,45771,2.95,3.12,2.7,2.92,45771,0.0,1.0
2025-04-14,2.91,3.1,2.9,2.93,33042,2.91,3.1,2.9,2.93,33042,0.0,1.0
2025-04-15,2.95,3.05,2.7023,2.9,33076,2.95,3.05,2.7023,2.9,33076,0.0,1.0
2025-04-16,2.82,3.2,2.77,3.0,74885,2.82,3.2,2.77,3.0,74885,0.0,1.0
2025-04-17,2.81,3.08,2.73,2.75,64950,2.81,3.08,2.73,2.75,64950,0.0,1.0
2025-04-21,2.95,3.1004,2.66,2.79,57980,2.95,3.1004,2.66,2.79,57980,0.0,1.0
2025-04-22,2.9,3.1,2.76,2.97,30287,2.9,3.1,2.76,2.97,30287,0.0,1.0
2025-04-23,3.09,3.15,2.978,3.06,15168,3.09,3.15,2.978,3.06,15168,0.0,1.0
2025-04-24,3.05,3.26,2.9,3.1,44719,3.05,3.26,2.9,3.1,44719,0.0,1.0
2025-04-25,3.065,3.106,2.97,3.01,11935,3.065,3.106,2.97,3.01,11935,0.0,1.0
2025-04-28,2.75,3.07,2.75,3.03,26455,2.75,3.07,2.75,3.03,26455,0.0,1.0
2025-04-29,2.94,3.065,2.66,2.73,40649,2.94,3.065,2.66,2.73,40649,0.0,1.0
2025-04-30,2.87,2.8825,2.69,2.79,26286,2.87,2.8825,2.69,2.79,26286,0.0,1.0
2025-05-01,2.77,2.94,2.69,2.83,31993,2.77,2.94,2.69,2.83,31993,0.0,1.0
2025-05-02,2.5,2.9,2.5,2.64,43464,2.5,2.9,2.5,2.64,43464,0.0,1.0
2025-05-05,2.63,2.7415,2.3125,2.64,39183,2.63,2.7415,2.3125,2.64,39183,0.0,1.0
2025-05-06,2.39,2.648,2.36,2.55,28261,2.39,2.648,2.36,2.55,28261,0.0,1.0
2025-05-07,2.24,2.665,2.24,2.35,17418,2.24,2.665,2.24,2.35,17418,0.0,1.0
2025-05-08,2.37,2.61,2.23,2.24,77610,2.37,2.61,2.23,2.24,77610,0.0,1.0
2025-05-09,2.54,2.54,2.2193,2.37,17655,2.54,2.54,2.2193,2.37,17655,0.0,1.0
2025-05-12,2.51,2.72,2.3315,2.54,24573,2.51,2.72,2.3315,2.54,24573,0.0,1.0
2025-05-13,2.64,2.69,2.385,2.51,16019,2.64,2.69,2.385,2.51,16019,0.0,1.0
2025-05-14,2.52,2.8853,2.47,2.56,20126,2.52,2.8853,2.47,2.56,20126,0.0,1.0
2025-05-15,2.58,2.58,2.36,2.52,27789,2.58,2.58,2.36,2.52,27789,0.0,1.0
2025-05-16,2.92,3.2,2.57,2.68,70734,2.92,3.2,2.57,2.68,70734,0.0,1.0
2025-05-19,2.77,2.85,2.6701,2.81,20186,2.77,2.85,2.6701,2.81,20186,0.0,1.0
2025-05-20,2.97,2.97,2.6518,2.76,25388,2.97,2.97,2.6518,2.76,25388,0.0,1.0
2025-05-21,2.95,2.97,2.59,2.91,59405,2.95,2.97,2.59,2.91,59405,0.0,1.0
2025-05-22,2.9,2.95,2.765,2.86,19942,2.9,2.95,2.765,2.86,19942,0.0,1.0
2025-05-23,2.87,2.98,2.76,2.88,14605,2.87,2.98,2.76,2.88,14605,0.0,1.0
2025-05-27,2.62,2.93,2.618,2.89,33304,2.62,2.93,2.618,2.89,33304,0.0,1.0
2025-05-28,2.66,2.8199,2.57,2.63,14571,2.66,2.8199,2.57,2.63,14571,0.0,1.0
2025-05-29,2.74,3.0,2.55,2.66,22029,2.74,3.0,2.55,2.66,22029,0.0,1.0
2025-05-30,2.83,2.8745,2.66,2.6693,12071,2.83,2.8745,2.66,2.6693,12071,0.0,1.0
2025-06-02,2.9,2.97,2.825,2.88,14347,2.9,2.97,2.825,2.88,14347,0.0,1.0
2025-06-03,3.54,3.58,2.9,2.92,58804,3.54,3.58,2.9,2.92,58804,0.0,1.0
2025-06-04,3.53,3.8399,3.41,3.48,58098,3.53,3.8399,3.41,3.48,58098,0.0,1.0
2025-06-05,3.45,3.5545,3.1917,3.46,25297,3.45,3.5545,3.1917,3.46,25297,0.0,1.0
2025-06-06,3.6,3.68,3.4415,3.49,20266,3.6,3.68,3.4415,3.49,20266,0.0,1.0
2025-06-09,3.54,3.6,3.3138,3.6,14292,3.54,3.6,3.3138,3.6,14292,0.0,1.0
2025-06-10,3.46,3.595,3.4,3.45,12878,3.46,3.595,3.4,3.45,12878,0.0,1.0
2025-06-11,3.29,3.68,3.2508,3.46,24777,3.29,3.68,3.2508,3.46,24777,0.0,1.0
2025-06-12,3.22,3.34,3.2193,3.33,6205,3.22,3.34,3.2193,3.33,6205,0.0,1.0
2025-06-13,3.17,3.35,3.095,3.233,8996,3.17,3.35,3.095,3.233,8996,0.0,1.0
2025-06-16,3.17,3.2805,3.02,3.16,16344,3.17,3.2805,3.02,3.16,16344,0.0,1.0
2025-06-17,3.08,3.2,3.08,3.09,10081,3.08,3.2,3.08,3.09,10081,0.0,1.0
2025-06-18,3.05,3.15,3.01,3.01,16869,3.05,3.15,3.01,3.01,16869,0.0,1.0
2025-06-20,3.13,3.2,3.025,3.1,13209,3.13,3.2,3.025,3.1,13209,0.0,1.0
2025-06-23,3.06,3.18,3.04,3.12,14012,3.06,3.18,3.04,3.12,14012,0.0,1.0
2025-06-24,3.5,3.56,3.03,3.03,59938,3.5,3.56,3.03,3.03,59938,0.0,1.0
2025-06-25,3.67,3.75,3.2228,3.5,149045,3.67,3.75,3.2228,3.5,149045,0.0,1.0
2025-06-26,3.9,4.09,3.575,3.74,139218,3.9,4.09,3.575,3.74,139218,0.0,1.0
2025-06-27,3.91,4.33,3.85,3.87,60709,3.91,4.33,3.85,3.87,60709,0.0,1.0
2025-06-30,3.77,3.99,3.7001,3.99,19031,3.77,3.99,3.7001,3.99,19031,0.0,1.0
2025-07-01,4.14,4.25,3.86,3.87,44145,4.14,4.25,3.86,3.87,44145,0.0,1.0
2025-07-02,4.56,4.75,3.98,4.21,43630,4.56,4.75,3.98,4.21,43630,0.0,1.0
2025-07-03,5.34,5.34,4.559,4.66,65318,5.34,5.34,4.559,4.66,65318,0.0,1.0
2025-07-07,5.8,6.37,5.3,5.4,147992,5.8,6.37,5.3,5.4,147992,0.0,1.0
2025-07-08,5.82,6.04,5.17,5.99,71336,5.82,6.04,5.17,5.99,71336,0.0,1.0
2025-07-09,5.56,5.9,5.56,5.8874,20547,5.56,5.9,5.56,5.8874,20547,0.0,1.0
2025-07-10,5.37,5.8036,5.27,5.55,22116,5.37,5.8036,5.27,5.55,22116,0.0,1.0
2025-07-11,5.24,5.495,5.19,5.39,10043,5.24,5.495,5.19,5.39,10043,0.0,1.0
2025-07-14,5.35,5.75,5.19,5.3,36168,5.35,5.75,5.19,5.3,36168,0.0,1.0
2025-07-15,5.306,5.57,5.0674,5.51,24956,5.306,5.57,5.0674,5.51,24956,0.0,1.0
2025-07-16,5.57,5.57,5.073,5.195,54718,5.57,5.57,5.073,5.195,54718,0.0,1.0
2025-07-17,5.5,5.7989,5.37,5.49,34411,5.5,5.7989,5.37,5.49,34411,0.0,1.0
2025-07-18,5.59,5.6656,5.1401,5.52,18021,5.59,5.6656,5.1401,5.52,18021,0.0,1.0
2025-07-21,5.54,5.79,5.36,5.53,33538,5.54,5.79,5.36,5.53,33538,0.0,1.0
2025-07-22,6.205,6.2723,5.26,5.45,31962,6.205,6.2723,5.26,5.45,31962,0.0,1.0
2025-07-23,6.32,6.5,6.0,6.45,45961,6.32,6.5,6.0,6.45,45961,0.0,1.0
2025-07-24,6.095,6.4503,5.5723,6.34,26467,6.095,6.4503,5.5723,6.34,26467,0.0,1.0
2025-07-25,5.625,6.1296,5.58,6.03,28435,5.625,6.1296,5.58,6.03,28435,0.0,1.0
2025-07-28,5.375,5.6656,5.0564,5.65,35077,5.375,5.6656,5.0564,5.65,35077,0.0,1.0
2025-07-29,5.12,5.7,5.05,5.38,23425,5.12,5.7,5.05,5.38,23425,0.0,1.0
2025-07-30,4.97,5.52,4.7701,5.23,68241,4.97,5.52,4.7701,5.23,68241,0.0,1.0
2025-07-31,4.91,5.0,4.7322,4.98,61236,4.91,5.0,4.7322,4.98,61236,0.0,1.0
2025-08-01,4.93,4.985,4.34,4.76,90389,4.93,4.985,4.34,4.76,90389,0.0,1.0
2025-08-04,5.0,5.15,4.6624,5.0,50216,5.0,5.15,4.6624,5.0,50216,0.0,1.0
2025-08-05,4.99,5.0,4.79,5.0,14520,4.99,5.0,4.79,5.0,14520,0.0,1.0
2025-08-06,5.19,5.39,4.87,4.91,42742,5.19,5.39,4.87,4.91,42742,0.0,1.0
2025-08-07,5.2,5.2,5.0562,5.2,21715,5.2,5.2,5.0562,5.2,21715,0.0,1.0
2025-08-08,5.0,5.02,4.8097,5.01,33544,5.0,5.02,4.8097,5.01,33544,0.0,1.0
2025-08-11,5.33,5.44,4.9201,4.98,38476,5.33,5.44,4.9201,4.98,38476,0.0,1.0
2025-08-12,4.92,5.36,4.92,5.36,23339,4.92,5.36,4.92,5.36,23339,0.0,1.0
2025-08-13,4.75,4.99,4.68,4.99,15550,4.75,4.99,4.68,4.99,15550,0.0,1.0
2025-08-14,4.96,4.98,4.58,4.75,37545,4.96,4.98,4.58,4.75,37545,0.0,1.0
2025-08-15,4.99,5.0976,4.86,4.98,17992,4.99,5.0976,4.86,4.98,17992,0.0,1.0
2025-08-18,5.843298,5.966,4.9799,5.0,97021,5.843298,5.966,4.9799,5.0,97021,0.0,1.0
2025-08-19,5.44,5.92,5.33,5.92,38586,5.44,5.92,5.33,5.92,38586,0.0,1.0
2025-08-20,5.38,5.57,5.19,5.41,31716,5.38,5.57,5.19,5.41,31716,0.0,1.0
2025-08-21,5.0,5.5611,5.0,5.39,27691,5.0,5.5611,5.0,5.39,27691,0.0,1.0
2025-08-22,5.2,5.39,5.0,5.08,47750,5.2,5.39,5.0,5.08,47750,0.0,1.0
2025-08-25,5.61,5.6967,5.31,5.31,34593,5.61,5.6967,5.31,5.31,34593,0.0,1.0
2025-08-26,5.46,5.77,5.37,5.74,24190,5.46,5.77,5.37,5.74,24190,0.0,1.0
2025-08-27,5.27,5.72,5.0,5.41,43337,5.27,5.72,5.0,5.41,43337,0.0,1.0
2025-08-28,5.255,5.38,5.0101,5.27,9713,5.255,5.38,5.0101,5.27,9713,0.0,1.0
2025-08-29,5.315,5.49,5.012,5.33,38009,5.315,5.49,5.012,5.33,38009,0.0,1.0
2025-09-02,5.64,5.64,5.3004,5.34,26527,5.64,5.64,5.3004,5.34,26527,0.0,1.0
2025-09-03,6.1,6.34,5.69,5.79,130111,6.1,6.34,5.69,5.79,130111,0.0,1.0
2025-09-04,6.24,6.26,5.61,6.26,65234,6.24,6.26,5.61,6.26,65234,0.0,1.0
2025-09-05,5.92,6.24,5.7104,6.24,40053,5.92,6.24,5.7104,6.24,40053,0.0,1.0
2025-09-08,6.0,6.35,5.9005,6.25,63788,6.0,6.35,5.9005,6.25,63788,0.0,1.0
2025-09-09,5.9,6.3076,5.9,5.99,41680,5.9,6.3076,5.9,5.99,41680,0.0,1.0
2025-09-10,6.97,7.39,5.9029,6.06,412602,6.97,7.39,5.9029,6.06,412602,0.0,1.0
2025-09-11,5.915,6.77,5.03,6.77,262231,5.915,6.77,5.03,6.77,262231,0.0,1.0
2025-09-12,6.56,6.94,5.93,6.02,144391,6.56,6.94,5.93,6.02,144391,0.0,1.0
2025-09-15,7.14,7.32,6.76,6.92,163342,7.14,7.32,6.76,6.92,163342,0.0,1.0
2025-09-16,7.05,7.54,6.8829,7.18,67962,7.05,7.54,6.8829,7.18,67962,0.0,1.0
2025-09-17,6.8,7.1,6.57,7.1,51021,6.8,7.1,6.57,7.1,51021,0.0,1.0
2025-09-18,7.06,7.08,6.64,6.82,43513,7.06,7.08,6.64,6.82,43513,0.0,1.0
2025-09-19,6.91,7.16,6.6801,7.1,59705,6.91,7.16,6.6801,7.1,59705,0.0,1.0
2025-09-22,6.865,7.0676,6.1701,6.76,55266,6.865,7.0676,6.1701,6.76,55266,0.0,1.0
2025-09-23,6.67,6.95,6.5424,6.9,22554,6.67,6.95,6.5424,6.9,22554,0.0,1.0
2025-09-24,6.71,6.78,6.533,6.7,20747,6.71,6.78,6.533,6.7,20747,0.0,1.0
2025-09-25,6.5,6.76,6.0371,6.61,54560,6.5,6.76,6.0371,6.61,54560,0.0,1.0
2025-09-26,6.73,6.79,6.545,6.65,30956,6.73,6.79,6.545,6.65,30956,0.0,1.0
2025-09-29,7.14,7.38,6.765,6.8,83443,7.14,7.38,6.765,6.8,83443,0.0,1.0
2025-09-30,6.81,7.17,6.39,6.97,45979,6.81,7.17,6.39,6.97,45979,0.0,1.0
2025-10-01,6.92,7.08,6.715,6.81,42549,6.92,7.08,6.715,6.81,42549,0.0,1.0
2025-10-02,6.71,7.06,6.65,7.06,42848,6.71,7.06,6.65,7.06,42848,0.0,1.0
2025-10-03,6.73,6.8176,6.58,6.78,16094,6.73,6.8176,6.58,6.78,16094,0.0,1.0
2025-10-06,6.67,6.73,6.25,6.73,44892,6.67,6.73,6.25,6.73,44892,0.0,1.0
2025-10-07,6.49,6.79,6.25,6.72,45072,6.49,6.79,6.25,6.72,45072,0.0,1.0
2025-10-08,6.84,7.0,6.58,6.63,71844,6.84,7.0,6.58,6.63,71844,0.0,1.0
2025-10-09,6.65,6.9684,6.62,6.89,42794,6.65,6.9684,6.62,6.89,42794,0.0,1.0
2025-10-10,6.46,6.79,6.21,6.71,45985,6.46,6.79,6.21,6.71,45985,0.0,1.0
2025-10-13,6.42,6.68,6.42,6.56,52026,6.42,6.68,6.42,6.56,52026,0.0,1.0
2025-10-14,6.37,6.4213,6.0827,6.25,30598,6.37,6.4213,6.0827,6.25,30598,0.0,1.0
2025-10-15,5.97,6.36,5.67,6.22,36126,5.97,6.36,5.67,6.22,36126,0.0,1.0
2025-10-16,5.99,6.131,5.7801,6.03,35324,5.99,6.131,5.7801,6.03,35324,0.0,1.0
2025-10-17,5.77,5.93,5.7,5.87,33268,5.77,5.93,5.7,5.87,33268,0.0,1.0
2025-10-20,5.66,5.91,5.4101,5.67,63059,5.66,5.91,5.4101,5.67,63059,0.0,1.0
2025-10-21,5.57,5.7399,5.5,5.66,13542,5.57,5.7399,5.5,5.66,13542,0.0,1.0
2025-10-22,5.35,5.59,5.2005,5.47,40176,5.35,5.59,5.2005,5.47,40176,0.0,1.0
2025-10-23,5.32,5.45,5.26,5.31,20183,5.32,5.45,5.26,5.31,20183,0.0,1.0
2025-10-24,6.03,6.03,5.1,5.38,161140,6.03,6.03,5.1,5.38,161140,0.0,1.0
2025-10-27,6.4,6.74,5.93,6.61,160089,6.4,6.74,5.93,6.61,160089,0.0,1.0
2025-10-28,6.59,6.7,6.2547,6.2547,83742,6.59,6.7,6.2547,6.2547,83742,0.0,1.0
2025-10-29,7.02,7.25,6.2552,6.67,83836,7.02,7.25,6.2552,6.67,83836,0.0,1.0
2025-10-30,6.15,7.11,6.07,6.92,41747,6.15,7.11,6.07,6.92,41747,0.0,1.0
2025-10-31,6.42,6.89,6.19,6.19,92206,6.42,6.89,6.19,6.19,92206,0.0,1.0
2025-11-03,6.39,6.51,6.3,6.4,43394,6.39,6.51,6.3,6.4,43394,0.0,1.0
2025-11-04,6.43,6.55,6.26,6.32,44410,6.43,6.55,6.26,6.32,44410,0.0,1.0
2025-11-05,6.7,6.73,6.39,6.49,49594,6.7,6.73,6.39,6.49,49594,0.0,1.0
2025-11-06,6.3,6.68,5.9601,6.68,174173,6.3,6.68,5.9601,6.68,174173,0.0,1.0
2025-11-07,6.545,6.6,6.18,6.19,28711,6.545,6.6,6.18,6.19,28711,0.0,1.0
2025-11-10,6.75,6.87,6.4,6.54,90819,6.75,6.87,6.4,6.54,90819,0.0,1.0
2025-11-11,6.75,6.9,6.55,6.77,23803,6.75,6.9,6.55,6.77,23803,0.0,1.0
2025-11-12,6.64,6.81,6.5155,6.76,52999,6.64,6.81,6.5155,6.76,52999,0.0,1.0
2025-11-13,6.66,6.99,6.19,6.99,76571,6.66,6.99,6.19,6.99,76571,0.0,1.0
2025-11-14,6.38,6.52,5.97,6.46,37625,6.38,6.52,5.97,6.46,37625,0.0,1.0
2025-11-17,7.04,7.2,6.335,6.55,208799,7.04,7.2,6.335,6.55,208799,0.0,1.0
2025-11-18,6.86,7.155,6.36,7.04,78887,6.86,7.155,6.36,7.04,78887,0.0,1.0
2025-11-19,6.72,6.905,6.62,6.78,38818,6.72,6.905,6.62,6.78,38818,0.0,1.0
2025-11-20,6.53,6.945,6.21,6.83,66019,6.53,6.945,6.21,6.83,66019,0.0,1.0
2025-11-21,6.62,6.99,6.4369,6.49,51822,6.62,6.99,6.4369,6.49,51822,0.0,1.0
2025-11-24,6.95,7.0,6.71,6.76,56120,6.95,7.0,6.71,6.76,56120,0.0,1.0
2025-11-25,6.58,6.968,6.5,6.92,90590,6.58,6.968,6.5,6.92,90590,0.0,1.0
2025-11-26,6.6,6.91,6.5,6.67,37000,6.6,6.91,6.5,6.67,37000,0.0,1.0