date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-17,9.69,9.7,9.69,9.7,10034,9.69,9.7,9.69,9.7,10034,0.0,1.0
2021-03-18,9.76,9.78,9.6,9.67,31450,9.76,9.78,9.6,9.67,31450,0.0,1.0
2021-03-19,9.6896,9.7791,9.673,9.7791,22674,9.6896,9.7791,9.673,9.7791,22674,0.0,1.0
2021-03-22,9.68,9.7204,9.67,9.7,23996,9.68,9.7204,9.67,9.7,23996,0.0,1.0
2021-03-23,9.64,9.7414,9.64,9.7414,16879,9.64,9.7414,9.64,9.7414,16879,0.0,1.0
2021-03-24,9.7,9.72,9.64,9.64,16419,9.7,9.72,9.64,9.64,16419,0.0,1.0
2021-03-25,9.69,9.69,9.61,9.64,1893,9.69,9.69,9.61,9.64,1893,0.0,1.0
2021-03-26,9.689,9.7,9.6284,9.6499,3795,9.689,9.7,9.6284,9.6499,3795,0.0,1.0
2021-03-29,9.708,9.72,9.63,9.63,14395,9.708,9.72,9.63,9.63,14395,0.0,1.0
2021-03-30,9.65,9.71,9.6418,9.65,13610,9.65,9.71,9.6418,9.65,13610,0.0,1.0
2021-03-31,9.68,9.72,9.6,9.72,83157,9.68,9.72,9.6,9.72,83157,0.0,1.0
2021-04-01,9.7,9.74,9.68,9.68,319219,9.7,9.74,9.68,9.68,319219,0.0,1.0
2021-04-05,9.74,9.8,9.69,9.8,24470,9.74,9.8,9.69,9.8,24470,0.0,1.0
2021-04-06,9.75,9.77,9.65,9.68,131882,9.75,9.77,9.65,9.68,131882,0.0,1.0
2021-04-07,9.75,9.82,9.73,9.8,19294,9.75,9.82,9.73,9.8,19294,0.0,1.0
2021-04-08,9.9,9.9,9.76,9.7722,53761,9.9,9.9,9.76,9.7722,53761,0.0,1.0
2021-04-09,9.77,9.83,9.77,9.81,53471,9.77,9.83,9.77,9.81,53471,0.0,1.0
2021-04-12,9.7599,9.77,9.75,9.75,6329,9.7599,9.77,9.75,9.75,6329,0.0,1.0
2021-04-13,9.85,9.85,9.75,9.803,49373,9.85,9.85,9.75,9.803,49373,0.0,1.0
2021-04-14,9.8,9.81,9.77,9.81,59593,9.8,9.81,9.77,9.81,59593,0.0,1.0
2021-04-15,9.8,9.9,9.77,9.77,17363,9.8,9.9,9.77,9.77,17363,0.0,1.0
2021-04-16,9.81,9.855,9.77,9.855,49317,9.81,9.855,9.77,9.855,49317,0.0,1.0
2021-04-19,9.8,9.81,9.79,9.8,39001,9.8,9.81,9.79,9.8,39001,0.0,1.0
2021-04-20,9.77,9.8342,9.77,9.77,23109,9.77,9.8342,9.77,9.77,23109,0.0,1.0
2021-04-21,9.76,9.79,9.75,9.75,108720,9.76,9.79,9.75,9.75,108720,0.0,1.0
2021-04-22,9.74,9.76,9.7,9.75,51650,9.74,9.76,9.7,9.75,51650,0.0,1.0
2021-04-23,9.75,9.78,9.72,9.72,7230,9.75,9.78,9.72,9.72,7230,0.0,1.0
2021-04-26,9.72,9.84,9.72,9.75,34718,9.72,9.84,9.72,9.75,34718,0.0,1.0
2021-04-27,9.705,9.75,9.7,9.72,13651,9.705,9.75,9.7,9.72,13651,0.0,1.0
2021-04-28,9.725,9.76,9.7,9.7,63141,9.725,9.76,9.7,9.7,63141,0.0,1.0
2021-04-29,9.71,9.79,9.71,9.72,206145,9.71,9.79,9.71,9.72,206145,0.0,1.0
2021-04-30,9.75,9.75,9.71,9.72,12714,9.75,9.75,9.71,9.72,12714,0.0,1.0
2021-05-03,9.69,9.72,9.69,9.72,73775,9.69,9.72,9.69,9.72,73775,0.0,1.0
2021-05-04,9.67,9.7064,9.67,9.6959,54122,9.67,9.7064,9.67,9.6959,54122,0.0,1.0
2021-05-05,9.78,9.81,9.68,9.68,222904,9.78,9.81,9.68,9.68,222904,0.0,1.0
2021-05-06,9.73,9.79,9.72,9.79,215312,9.73,9.79,9.72,9.79,215312,0.0,1.0
2021-05-07,9.78,9.78,9.74,9.74,3305,9.78,9.78,9.74,9.74,3305,0.0,1.0
2021-05-10,9.78,9.8,9.77,9.79,34784,9.78,9.8,9.77,9.79,34784,0.0,1.0
2021-05-11,9.72,9.76,9.71,9.7447,8262,9.72,9.76,9.71,9.7447,8262,0.0,1.0
2021-05-12,9.7,9.76,9.7,9.73,12827,9.7,9.76,9.7,9.73,12827,0.0,1.0
2021-05-13,9.67,9.72,9.66,9.7,314497,9.67,9.72,9.66,9.7,314497,0.0,1.0
2021-05-14,9.7,9.7,9.68,9.7,18277,9.7,9.7,9.68,9.7,18277,0.0,1.0
2021-05-17,9.68,9.705,9.68,9.68,8628,9.68,9.705,9.68,9.68,8628,0.0,1.0
2021-05-18,9.61,9.73,9.61,9.6845,65476,9.61,9.73,9.61,9.6845,65476,0.0,1.0
2021-05-19,9.69,9.69,9.65,9.65,4319,9.69,9.69,9.65,9.65,4319,0.0,1.0
2021-05-20,9.63,9.7097,9.63,9.65,54998,9.63,9.7097,9.63,9.65,54998,0.0,1.0
2021-05-21,9.68,9.68,9.61,9.67,108519,9.68,9.68,9.61,9.67,108519,0.0,1.0
2021-05-24,9.63,9.63,9.63,9.63,304,9.63,9.63,9.63,9.63,304,0.0,1.0
2021-05-25,9.7,9.7,9.62,9.69,5307,9.7,9.7,9.62,9.69,5307,0.0,1.0
2021-05-26,9.73,9.73,9.66,9.71,8319,9.73,9.73,9.66,9.71,8319,0.0,1.0
2021-05-27,9.65,9.66,9.65,9.65,4943,9.65,9.66,9.65,9.65,4943,0.0,1.0
2021-05-28,9.62,9.6499,9.6,9.6499,47122,9.62,9.6499,9.6,9.6499,47122,0.0,1.0
2021-06-01,9.659,9.6599,9.63,9.63,9275,9.659,9.6599,9.63,9.63,9275,0.0,1.0
2021-06-02,9.65,9.6597,9.64,9.6501,13108,9.65,9.6597,9.64,9.6501,13108,0.0,1.0
2021-06-03,9.63,9.671,9.63,9.671,3908,9.63,9.671,9.63,9.671,3908,0.0,1.0
2021-06-04,9.645,9.65,9.63,9.6499,152851,9.645,9.65,9.63,9.6499,152851,0.0,1.0
2021-06-07,9.68,9.6871,9.65,9.65,7849,9.68,9.6871,9.65,9.65,7849,0.0,1.0
2021-06-08,9.67,9.71,9.65,9.65,28470,9.67,9.71,9.65,9.65,28470,0.0,1.0
2021-06-09,9.7164,9.73,9.66,9.7,46813,9.7164,9.73,9.66,9.7,46813,0.0,1.0
2021-06-10,9.7164,9.72,9.67,9.67,16696,9.7164,9.72,9.67,9.67,16696,0.0,1.0
2021-06-11,9.715,9.74,9.705,9.705,32881,9.715,9.74,9.705,9.705,32881,0.0,1.0
2021-06-14,9.74,9.74,9.7,9.73,14255,9.74,9.74,9.7,9.73,14255,0.0,1.0
2021-06-15,9.72,9.72,9.68,9.68,4607,9.72,9.72,9.68,9.68,4607,0.0,1.0
2021-06-16,9.72,9.74,9.72,9.72,5121,9.72,9.74,9.72,9.72,5121,0.0,1.0
2021-06-17,9.6781,9.73,9.6781,9.68,64397,9.6781,9.73,9.6781,9.68,64397,0.0,1.0
2021-06-18,9.68,9.74,9.67,9.67,146923,9.68,9.74,9.67,9.67,146923,0.0,1.0
2021-06-21,9.68,9.72,9.66,9.66,2991,9.68,9.72,9.66,9.66,2991,0.0,1.0
2021-06-22,9.7,9.71,9.66,9.66,506,9.7,9.71,9.66,9.66,506,0.0,1.0
2021-06-23,9.66,9.71,9.65,9.71,23593,9.66,9.71,9.65,9.71,23593,0.0,1.0
2021-06-24,9.65,9.67,9.6,9.65,8987,9.65,9.67,9.6,9.65,8987,0.0,1.0
2021-06-25,9.65,9.65,9.61,9.65,25753,9.65,9.65,9.61,9.65,25753,0.0,1.0
2021-06-28,9.67,9.68,9.62,9.65,61643,9.67,9.68,9.62,9.65,61643,0.0,1.0
2021-06-29,9.67,9.69,9.66,9.66,132943,9.67,9.69,9.66,9.66,132943,0.0,1.0
2021-06-30,9.63,9.6942,9.63,9.6942,17413,9.63,9.6942,9.63,9.6942,17413,0.0,1.0
2021-07-01,9.66,9.685,9.62,9.64,36241,9.66,9.685,9.62,9.64,36241,0.0,1.0
2021-07-02,9.64,9.65,9.6236,9.64,27347,9.64,9.65,9.6236,9.64,27347,0.0,1.0
2021-07-06,9.63,9.65,9.63,9.63,24293,9.63,9.65,9.63,9.63,24293,0.0,1.0
2021-07-07,9.645,9.65,9.64,9.65,7093,9.645,9.65,9.64,9.65,7093,0.0,1.0
2021-07-08,9.65,9.675,9.64,9.675,10378,9.65,9.675,9.64,9.675,10378,0.0,1.0
2021-07-09,9.655,9.67,9.63,9.65,62181,9.655,9.67,9.63,9.65,62181,0.0,1.0
2021-07-12,9.66,9.75,9.63,9.75,45343,9.66,9.75,9.63,9.75,45343,0.0,1.0
2021-07-13,9.68,9.68,9.64,9.64,1648,9.68,9.68,9.64,9.64,1648,0.0,1.0
2021-07-14,9.65,9.67,9.63,9.65,12169,9.65,9.67,9.63,9.65,12169,0.0,1.0
2021-07-15,9.66,9.66,9.63,9.63,32926,9.66,9.66,9.63,9.63,32926,0.0,1.0
2021-07-16,9.66,9.67,9.655,9.66,1205,9.66,9.67,9.655,9.66,1205,0.0,1.0
2021-07-19,9.65,9.65,9.63,9.63,13194,9.65,9.65,9.63,9.63,13194,0.0,1.0
2021-07-20,9.66,9.66,9.65,9.65,6247,9.66,9.66,9.65,9.65,6247,0.0,1.0
2021-07-21,9.66,9.692,9.65,9.692,2602,9.66,9.692,9.65,9.692,2602,0.0,1.0
2021-07-22,9.65,9.71,9.65,9.71,16684,9.65,9.71,9.65,9.71,16684,0.0,1.0
2021-07-23,9.67,9.68,9.65,9.65,14077,9.67,9.68,9.65,9.65,14077,0.0,1.0
2021-07-26,9.66,9.6692,9.66,9.66,5624,9.66,9.6692,9.66,9.66,5624,0.0,1.0
2021-07-27,9.65,9.65,9.62,9.62,2343,9.65,9.65,9.62,9.62,2343,0.0,1.0
2021-07-28,9.65,9.68,9.65,9.65,5384,9.65,9.68,9.65,9.65,5384,0.0,1.0
2021-07-29,9.64,9.66,9.63,9.64,38266,9.64,9.66,9.63,9.64,38266,0.0,1.0
2021-07-30,9.71,9.71,9.64,9.66,15779,9.71,9.71,9.64,9.66,15779,0.0,1.0
2021-08-02,9.71,9.71,9.71,9.71,14,9.71,9.71,9.71,9.71,14,0.0,1.0
2021-08-03,9.71,9.71,9.68,9.7,12681,9.71,9.71,9.68,9.7,12681,0.0,1.0
2021-08-04,9.71,9.71,9.66,9.66,22574,9.71,9.71,9.66,9.66,22574,0.0,1.0
2021-08-05,9.7,9.71,9.69,9.7,4694,9.7,9.71,9.69,9.7,4694,0.0,1.0
2021-08-06,9.68,9.69,9.68,9.69,8712,9.68,9.69,9.68,9.69,8712,0.0,1.0
2021-08-09,9.67,9.67,9.65,9.66,6951,9.67,9.67,9.65,9.66,6951,0.0,1.0
2021-08-10,9.67,9.67,9.67,9.67,2,9.67,9.67,9.67,9.67,2,0.0,1.0
2021-08-11,9.7,9.7,9.67,9.67,1438,9.7,9.7,9.67,9.67,1438,0.0,1.0
2021-08-12,9.7,9.7,9.67,9.68,14651,9.7,9.7,9.67,9.68,14651,0.0,1.0
2021-08-13,9.68,9.68,9.66,9.66,1300,9.68,9.68,9.66,9.66,1300,0.0,1.0
2021-08-16,9.68,9.7,9.64,9.66,47079,9.68,9.7,9.64,9.66,47079,0.0,1.0
2021-08-17,9.67,9.67,9.64,9.65,12656,9.67,9.67,9.64,9.65,12656,0.0,1.0
2021-08-18,9.65,9.66,9.64,9.65,17743,9.65,9.66,9.64,9.65,17743,0.0,1.0
2021-08-19,9.63,9.69,9.6,9.61,784670,9.63,9.69,9.6,9.61,784670,0.0,1.0
2021-08-20,9.67,9.67,9.62,9.66,9307,9.67,9.67,9.62,9.66,9307,0.0,1.0
2021-08-23,9.65,9.66,9.63,9.65,6770,9.65,9.66,9.63,9.65,6770,0.0,1.0
2021-08-24,9.68,9.68,9.62,9.63,18213,9.68,9.68,9.62,9.63,18213,0.0,1.0
2021-08-25,9.645,9.655,9.63,9.64,8430,9.645,9.655,9.63,9.64,8430,0.0,1.0
2021-08-26,9.655,9.67,9.64,9.64,3062,9.655,9.67,9.64,9.64,3062,0.0,1.0
2021-08-27,9.645,9.7,9.63,9.7,7195,9.645,9.7,9.63,9.7,7195,0.0,1.0
2021-08-30,9.65,9.68,9.6331,9.64,8487,9.65,9.68,9.6331,9.64,8487,0.0,1.0
2021-08-31,9.66,9.66,9.65,9.65,333777,9.66,9.66,9.65,9.65,333777,0.0,1.0
2021-09-01,9.69,9.7,9.65,9.65,64168,9.69,9.7,9.65,9.65,64168,0.0,1.0
2021-09-02,9.66,9.66,9.66,9.66,3100,9.66,9.66,9.66,9.66,3100,0.0,1.0
2021-09-03,9.7,9.71,9.68,9.69,11260,9.7,9.71,9.68,9.69,11260,0.0,1.0
2021-09-07,9.7,9.7,9.7,9.7,42,9.7,9.7,9.7,9.7,42,0.0,1.0
2021-09-08,9.71,9.71,9.68,9.69,8840,9.71,9.71,9.68,9.69,8840,0.0,1.0
2021-09-09,9.69,9.7,9.69,9.7,4479,9.69,9.7,9.69,9.7,4479,0.0,1.0
2021-09-10,9.75,9.77,9.69,9.7,100385,9.75,9.77,9.69,9.7,100385,0.0,1.0
2021-09-13,9.72,9.75,9.71,9.73,12476,9.72,9.75,9.71,9.73,12476,0.0,1.0
2021-09-14,9.72,9.75,9.72,9.72,7225,9.72,9.75,9.72,9.72,7225,0.0,1.0
2021-09-15,9.74,9.74,9.69,9.7,13687,9.74,9.74,9.69,9.7,13687,0.0,1.0
2021-09-16,9.73,9.73,9.66,9.72,13255,9.73,9.73,9.66,9.72,13255,0.0,1.0
2021-09-17,9.7,9.73,9.6905,9.73,5204,9.7,9.73,9.6905,9.73,5204,0.0,1.0
2021-09-20,9.69,9.69,9.68,9.68,663,9.69,9.69,9.68,9.68,663,0.0,1.0
2021-09-21,9.7,9.7,9.694,9.694,1207,9.7,9.7,9.694,9.694,1207,0.0,1.0
2021-09-22,9.73,9.75,9.7,9.7,4384,9.73,9.75,9.7,9.7,4384,0.0,1.0
2021-09-23,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2021-09-24,9.7,9.73,9.68,9.6844,2187,9.7,9.73,9.68,9.6844,2187,0.0,1.0
2021-09-27,9.73,9.75,9.71,9.71,118894,9.73,9.75,9.71,9.71,118894,0.0,1.0
2021-09-28,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2021-09-29,9.75,9.76,9.73,9.73,11250,9.75,9.76,9.73,9.73,11250,0.0,1.0
2021-09-30,9.75,9.78,9.75,9.75,56239,9.75,9.78,9.75,9.75,56239,0.0,1.0
2021-10-01,9.75,9.75,9.75,9.75,1802,9.75,9.75,9.75,9.75,1802,0.0,1.0
2021-10-04,9.75,9.77,9.75,9.76,37035,9.75,9.77,9.75,9.76,37035,0.0,1.0
2021-10-05,9.77,9.77,9.74,9.74,1258,9.77,9.77,9.74,9.74,1258,0.0,1.0
2021-10-06,9.74,9.77,9.74,9.74,60182,9.74,9.77,9.74,9.74,60182,0.0,1.0
2021-10-07,9.77,9.77,9.71,9.75,58563,9.77,9.77,9.71,9.75,58563,0.0,1.0
2021-10-08,9.745,9.76,9.73,9.76,6267,9.745,9.76,9.73,9.76,6267,0.0,1.0
2021-10-11,9.75,9.75,9.745,9.75,32854,9.75,9.75,9.745,9.75,32854,0.0,1.0
2021-10-12,9.75,9.75,9.73,9.73,11888,9.75,9.75,9.73,9.73,11888,0.0,1.0
2021-10-13,9.75,9.75,9.73,9.73,184159,9.75,9.75,9.73,9.73,184159,0.0,1.0
2021-10-14,9.74,9.75,9.73,9.73,34419,9.74,9.75,9.73,9.73,34419,0.0,1.0
2021-10-15,9.78,9.78,9.75,9.75,79426,9.78,9.78,9.75,9.75,79426,0.0,1.0
2021-10-18,9.75,9.77,9.73,9.74,3804,9.75,9.77,9.73,9.74,3804,0.0,1.0
2021-10-19,9.77,9.77,9.73,9.73,63256,9.77,9.77,9.73,9.73,63256,0.0,1.0
2021-10-20,9.77,9.77,9.77,9.77,22,9.77,9.77,9.77,9.77,22,0.0,1.0
2021-10-21,9.77,9.77,9.77,9.77,4,9.77,9.77,9.77,9.77,4,0.0,1.0
2021-10-22,9.75,9.75,9.73,9.73,239232,9.75,9.75,9.73,9.73,239232,0.0,1.0
2021-10-25,9.75,9.75,9.7322,9.7322,2134,9.75,9.75,9.7322,9.7322,2134,0.0,1.0
2021-10-26,9.74,9.75,9.73,9.73,10413,9.74,9.75,9.73,9.73,10413,0.0,1.0
2021-10-27,9.77,9.77,9.73,9.73,36663,9.77,9.77,9.73,9.73,36663,0.0,1.0
2021-10-28,9.78,9.79,9.74,9.7441,182607,9.78,9.79,9.74,9.7441,182607,0.0,1.0
2021-10-29,9.77,9.78,9.7301,9.78,254722,9.77,9.78,9.7301,9.78,254722,0.0,1.0
2021-11-01,9.77,9.77,9.75,9.75,12589,9.77,9.77,9.75,9.75,12589,0.0,1.0
2021-11-02,9.77,9.77,9.76,9.7681,5320,9.77,9.77,9.76,9.7681,5320,0.0,1.0
2021-11-03,9.77,9.77,9.75,9.75,1580,9.77,9.77,9.75,9.75,1580,0.0,1.0
2021-11-04,9.78,9.78,9.75,9.76,14529,9.78,9.78,9.75,9.76,14529,0.0,1.0
2021-11-05,9.7776,9.7776,9.7776,9.7776,156,9.7776,9.7776,9.7776,9.7776,156,0.0,1.0
2021-11-08,9.78,9.78,9.78,9.78,2735,9.78,9.78,9.78,9.78,2735,0.0,1.0
2021-11-09,9.77,9.78,9.75,9.7568,22608,9.77,9.78,9.75,9.7568,22608,0.0,1.0
2021-11-10,9.75,9.75,9.75,9.75,301,9.75,9.75,9.75,9.75,301,0.0,1.0
2021-11-11,9.76,9.78,9.74,9.74,249319,9.76,9.78,9.74,9.74,249319,0.0,1.0
2021-11-12,9.76,9.78,9.74,9.74,29694,9.76,9.78,9.74,9.74,29694,0.0,1.0
2021-11-15,9.7757,9.7757,9.77,9.77,1782,9.7757,9.7757,9.77,9.77,1782,0.0,1.0
2021-11-16,9.79,9.79,9.77,9.77,22577,9.79,9.79,9.77,9.77,22577,0.0,1.0
2021-11-17,9.78,9.79,9.76,9.77,3042,9.78,9.79,9.76,9.77,3042,0.0,1.0
2021-11-18,9.78,9.79,9.76,9.77,49588,9.78,9.79,9.76,9.77,49588,0.0,1.0
2021-11-19,9.78,9.79,9.76,9.77,317389,9.78,9.79,9.76,9.77,317389,0.0,1.0
2021-11-22,9.78,9.79,9.76,9.76,194388,9.78,9.79,9.76,9.76,194388,0.0,1.0
2021-11-23,9.78,9.78,9.76,9.77,18636,9.78,9.78,9.76,9.77,18636,0.0,1.0
2021-11-24,9.77,9.78,9.74,9.74,39357,9.77,9.78,9.74,9.74,39357,0.0,1.0
2021-11-26,9.78,9.78,9.77,9.77,257735,9.78,9.78,9.77,9.77,257735,0.0,1.0
2021-11-29,9.78,9.78,9.75,9.78,1043,9.78,9.78,9.75,9.78,1043,0.0,1.0
2021-11-30,9.78,9.78,9.74,9.74,3814,9.78,9.78,9.74,9.74,3814,0.0,1.0
2021-12-01,9.77,9.77,9.72,9.76,286551,9.77,9.77,9.72,9.76,286551,0.0,1.0
2021-12-02,9.78,9.79,9.74,9.76,14053,9.78,9.79,9.74,9.76,14053,0.0,1.0
2021-12-03,9.75,9.77,9.74,9.74,4873,9.75,9.77,9.74,9.74,4873,0.0,1.0
2021-12-06,9.77,9.77,9.77,9.77,4941,9.77,9.77,9.77,9.77,4941,0.0,1.0
2021-12-07,9.77,9.77,9.7401,9.7401,1973,9.77,9.77,9.7401,9.7401,1973,0.0,1.0
2021-12-08,9.77,9.77,9.74,9.74,31265,9.77,9.77,9.74,9.74,31265,0.0,1.0
2021-12-09,9.77,9.77,9.76,9.77,4004,9.77,9.77,9.76,9.77,4004,0.0,1.0
2021-12-10,9.77,9.77,9.75,9.7572,8465,9.77,9.77,9.75,9.7572,8465,0.0,1.0
2021-12-13,9.75,9.76,9.74,9.74,9793,9.75,9.76,9.74,9.74,9793,0.0,1.0
2021-12-14,9.76,9.76,9.75,9.76,861674,9.76,9.76,9.75,9.76,861674,0.0,1.0
2021-12-15,9.75,9.77,9.75,9.75,6378,9.75,9.77,9.75,9.75,6378,0.0,1.0
2021-12-16,9.78,9.78,9.74,9.74,25288,9.78,9.78,9.74,9.74,25288,0.0,1.0
2021-12-17,9.8,9.8,9.73,9.76,94942,9.8,9.8,9.73,9.76,94942,0.0,1.0
2021-12-20,9.77,9.77,9.77,9.77,1612,9.77,9.77,9.77,9.77,1612,0.0,1.0
2021-12-21,9.77,9.77,9.75,9.75,870,9.77,9.77,9.75,9.75,870,0.0,1.0
2021-12-22,9.77,9.77,9.75,9.75,1735,9.77,9.77,9.75,9.75,1735,0.0,1.0
2021-12-23,9.77,9.77,9.75,9.75,671,9.77,9.77,9.75,9.75,671,0.0,1.0
2021-12-27,9.755,9.76,9.75,9.75,78241,9.755,9.76,9.75,9.75,78241,0.0,1.0
2021-12-28,9.75,9.77,9.74,9.74,760,9.75,9.77,9.74,9.74,760,0.0,1.0
2021-12-29,9.74,9.77,9.74,9.74,16963,9.74,9.77,9.74,9.74,16963,0.0,1.0
2021-12-30,9.75,9.75,9.75,9.75,7399,9.75,9.75,9.75,9.75,7399,0.0,1.0
2021-12-31,9.76,9.77,9.74,9.7402,5324,9.76,9.77,9.74,9.7402,5324,0.0,1.0
2022-01-03,9.75,9.75,9.75,9.75,3358,9.75,9.75,9.75,9.75,3358,0.0,1.0
2022-01-04,9.76,9.77,9.74,9.765,35588,9.76,9.77,9.74,9.765,35588,0.0,1.0
2022-01-05,9.77,9.77,9.75,9.75,33118,9.77,9.77,9.75,9.75,33118,0.0,1.0
2022-01-06,9.75,9.7503,9.75,9.7503,262,9.75,9.7503,9.75,9.7503,262,0.0,1.0
2022-01-07,9.77,9.77,9.75,9.756,10848,9.77,9.77,9.75,9.756,10848,0.0,1.0
2022-01-10,9.77,9.77,9.74,9.76,77203,9.77,9.77,9.74,9.76,77203,0.0,1.0
2022-01-11,9.76,9.76,9.74,9.7501,60804,9.76,9.76,9.74,9.7501,60804,0.0,1.0
2022-01-12,9.76,9.76,9.76,9.76,201,9.76,9.76,9.76,9.76,201,0.0,1.0
2022-01-13,9.76,9.76,9.76,9.76,245,9.76,9.76,9.76,9.76,245,0.0,1.0
2022-01-14,9.74,9.74,9.74,9.74,1317,9.74,9.74,9.74,9.74,1317,0.0,1.0
2022-01-18,9.74,9.75,9.74,9.74,7660,9.74,9.75,9.74,9.74,7660,0.0,1.0
2022-01-19,9.7402,9.7402,9.74,9.74,3700,9.7402,9.7402,9.74,9.74,3700,0.0,1.0
2022-01-20,9.7402,9.7402,9.7402,9.7402,0,9.7402,9.7402,9.7402,9.7402,0,0.0,1.0
2022-01-21,9.74,9.75,9.73,9.74,83768,9.74,9.75,9.73,9.74,83768,0.0,1.0
2022-01-24,9.72,9.73,9.72,9.73,63703,9.72,9.73,9.72,9.73,63703,0.0,1.0
2022-01-25,9.71,9.72,9.71,9.72,2588,9.71,9.72,9.71,9.72,2588,0.0,1.0
2022-01-26,9.71,9.74,9.71,9.71,29087,9.71,9.74,9.71,9.71,29087,0.0,1.0
2022-01-27,9.71,9.725,9.7,9.7,27919,9.71,9.725,9.7,9.7,27919,0.0,1.0
2022-01-28,9.7101,9.725,9.71,9.71,34739,9.7101,9.725,9.71,9.71,34739,0.0,1.0
2022-01-31,9.72,9.72,9.72,9.72,4443,9.72,9.72,9.72,9.72,4443,0.0,1.0
2022-02-01,9.75,9.75,9.7,9.7,14183,9.75,9.75,9.7,9.7,14183,0.0,1.0
2022-02-02,9.72,9.74,9.7,9.71,3589,9.72,9.74,9.7,9.71,3589,0.0,1.0
2022-02-03,9.71,9.71,9.71,9.71,82966,9.71,9.71,9.71,9.71,82966,0.0,1.0
2022-02-04,9.72,9.73,9.72,9.72,6206,9.72,9.73,9.72,9.72,6206,0.0,1.0
2022-02-07,9.74,9.75,9.72,9.75,16028,9.74,9.75,9.72,9.75,16028,0.0,1.0
2022-02-08,9.72,9.73,9.716,9.73,31068,9.72,9.73,9.716,9.73,31068,0.0,1.0
2022-02-09,9.71,9.71,9.71,9.71,1190,9.71,9.71,9.71,9.71,1190,0.0,1.0
2022-02-10,9.74,9.745,9.7303,9.745,5788,9.74,9.745,9.7303,9.745,5788,0.0,1.0
2022-02-11,9.74,9.745,9.735,9.74,43935,9.74,9.745,9.735,9.74,43935,0.0,1.0
2022-02-14,9.76,9.76,9.75,9.75,108619,9.76,9.76,9.75,9.75,108619,0.0,1.0
2022-02-15,9.76,9.76,9.75,9.75,1398,9.76,9.76,9.75,9.75,1398,0.0,1.0
2022-02-16,9.7501,9.7599,9.75,9.7599,26097,9.7501,9.7599,9.75,9.7599,26097,0.0,1.0
2022-02-17,9.76,9.76,9.755,9.76,52062,9.76,9.76,9.755,9.76,52062,0.0,1.0
2022-02-18,9.76,9.76,9.74,9.755,66606,9.76,9.76,9.74,9.755,66606,0.0,1.0
2022-02-22,9.75,9.76,9.75,9.755,4296,9.75,9.76,9.75,9.755,4296,0.0,1.0
2022-02-23,9.75,9.764,9.745,9.764,29224,9.75,9.764,9.745,9.764,29224,0.0,1.0
2022-02-24,9.755,9.755,9.74,9.74,4011,9.755,9.755,9.74,9.74,4011,0.0,1.0
2022-02-25,9.75,9.75,9.75,9.75,13452,9.75,9.75,9.75,9.75,13452,0.0,1.0
2022-02-28,9.76,9.77,9.75,9.77,6200,9.76,9.77,9.75,9.77,6200,0.0,1.0
2022-03-01,9.765,9.775,9.75,9.75,150843,9.765,9.775,9.75,9.75,150843,0.0,1.0
2022-03-02,9.77,9.77,9.76,9.7607,32203,9.77,9.77,9.76,9.7607,32203,0.0,1.0
2022-03-03,9.77,9.775,9.77,9.77,65826,9.77,9.775,9.77,9.77,65826,0.0,1.0
2022-03-04,9.78,9.78,9.76,9.76,37634,9.78,9.78,9.76,9.76,37634,0.0,1.0
2022-03-07,9.78,9.78,9.765,9.77,30578,9.78,9.78,9.765,9.77,30578,0.0,1.0
2022-03-08,9.78,9.78,9.78,9.78,0,9.78,9.78,9.78,9.78,0,0.0,1.0
2022-03-09,9.775,9.78,9.7602,9.78,12229,9.775,9.78,9.7602,9.78,12229,0.0,1.0
2022-03-10,9.77,9.775,9.77,9.77,40311,9.77,9.775,9.77,9.77,40311,0.0,1.0
2022-03-11,9.79,9.79,9.7701,9.78,32888,9.79,9.79,9.7701,9.78,32888,0.0,1.0
2022-03-14,9.78,9.78,9.78,9.78,97724,9.78,9.78,9.78,9.78,97724,0.0,1.0
2022-03-15,9.77,9.78,9.76,9.77,782643,9.77,9.78,9.76,9.77,782643,0.0,1.0
2022-03-16,9.78,9.78,9.76,9.7601,13235,9.78,9.78,9.76,9.7601,13235,0.0,1.0
2022-03-17,9.78,9.78,9.76,9.77,9257,9.78,9.78,9.76,9.77,9257,0.0,1.0
2022-03-18,9.78,9.7829,9.78,9.78,100791,9.78,9.7829,9.78,9.78,100791,0.0,1.0
2022-03-21,9.79,9.8,9.785,9.79,24232,9.79,9.8,9.785,9.79,24232,0.0,1.0
2022-03-22,9.76,9.8,9.76,9.79,32992,9.76,9.8,9.76,9.79,32992,0.0,1.0
2022-03-23,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-03-24,9.79,9.79,9.79,9.79,40879,9.79,9.79,9.79,9.79,40879,0.0,1.0
2022-03-25,9.8,9.8,9.785,9.785,5512,9.8,9.8,9.785,9.785,5512,0.0,1.0
2022-03-28,9.7901,9.7901,9.7901,9.7901,550,9.7901,9.7901,9.7901,9.7901,550,0.0,1.0
2022-03-29,9.7954,9.7954,9.78,9.79,25488,9.7954,9.7954,9.78,9.79,25488,0.0,1.0
2022-03-30,9.795,9.795,9.795,9.795,64368,9.795,9.795,9.795,9.795,64368,0.0,1.0
2022-03-31,9.8102,9.8102,9.78,9.78,13216,9.8102,9.8102,9.78,9.78,13216,0.0,1.0
2022-04-01,9.81,9.82,9.79,9.82,734887,9.81,9.82,9.79,9.82,734887,0.0,1.0
2022-04-04,9.82,9.83,9.805,9.83,3190,9.82,9.83,9.805,9.83,3190,0.0,1.0
2022-04-05,9.81,9.82,9.81,9.82,5462,9.81,9.82,9.81,9.82,5462,0.0,1.0
2022-04-06,9.81,9.83,9.8,9.83,493,9.81,9.83,9.8,9.83,493,0.0,1.0
2022-04-07,9.82,9.82,9.81,9.82,29026,9.82,9.82,9.81,9.82,29026,0.0,1.0
2022-04-08,9.815,9.815,9.815,9.815,840,9.815,9.815,9.815,9.815,840,0.0,1.0
2022-04-11,9.825,9.825,9.82,9.825,87994,9.825,9.825,9.82,9.825,87994,0.0,1.0
2022-04-12,9.83,9.83,9.825,9.83,4496,9.83,9.83,9.825,9.83,4496,0.0,1.0
2022-04-13,9.8299,9.83,9.8299,9.83,1534,9.8299,9.83,9.8299,9.83,1534,0.0,1.0
2022-04-14,9.83,9.85,9.83,9.84,3560,9.83,9.85,9.83,9.84,3560,0.0,1.0
2022-04-18,9.83,9.83,9.83,9.83,44,9.83,9.83,9.83,9.83,44,0.0,1.0
2022-04-19,9.83,9.83,9.82,9.82,604,9.83,9.83,9.82,9.82,604,0.0,1.0
2022-04-20,9.83,9.85,9.83,9.84,4761,9.83,9.85,9.83,9.84,4761,0.0,1.0
2022-04-21,9.83,9.83,9.83,9.83,9,9.83,9.83,9.83,9.83,9,0.0,1.0
2022-04-22,9.84,9.845,9.84,9.84,66930,9.84,9.845,9.84,9.84,66930,0.0,1.0
2022-04-25,9.84,9.84,9.84,9.84,152363,9.84,9.84,9.84,9.84,152363,0.0,1.0
2022-04-26,9.84,9.845,9.84,9.84,121897,9.84,9.845,9.84,9.84,121897,0.0,1.0
2022-04-27,9.84,9.85,9.84,9.85,814937,9.84,9.85,9.84,9.85,814937,0.0,1.0
2022-04-28,9.83,9.855,9.83,9.84,33535,9.83,9.855,9.83,9.84,33535,0.0,1.0
2022-04-29,9.83,9.88,9.83,9.88,58033,9.83,9.88,9.83,9.88,58033,0.0,1.0
2022-05-02,9.83,9.84,9.83,9.84,14813,9.83,9.84,9.83,9.84,14813,0.0,1.0
2022-05-03,9.83,9.83,9.83,9.83,400000,9.83,9.83,9.83,9.83,400000,0.0,1.0
2022-05-04,9.84,9.84,9.84,9.84,10166,9.84,9.84,9.84,9.84,10166,0.0,1.0
2022-05-05,9.83,9.845,9.83,9.84,120841,9.83,9.845,9.83,9.84,120841,0.0,1.0
2022-05-06,9.84,9.845,9.84,9.84,6458,9.84,9.845,9.84,9.84,6458,0.0,1.0
2022-05-09,9.82,9.89,9.82,9.83,14203,9.82,9.89,9.82,9.83,14203,0.0,1.0
2022-05-10,9.81,9.8283,9.81,9.82,17227,9.81,9.8283,9.81,9.82,17227,0.0,1.0
2022-05-11,9.8,9.82,9.8,9.82,24509,9.8,9.82,9.8,9.82,24509,0.0,1.0
2022-05-12,9.8,9.81,9.8,9.81,15709,9.8,9.81,9.8,9.81,15709,0.0,1.0
2022-05-13,9.79,9.805,9.79,9.8,63358,9.79,9.805,9.79,9.8,63358,0.0,1.0
2022-05-16,9.8,9.805,9.8,9.8,23339,9.8,9.805,9.8,9.8,23339,0.0,1.0
2022-05-17,9.8,9.81,9.8,9.81,225931,9.8,9.81,9.8,9.81,225931,0.0,1.0
2022-05-18,9.8,9.8,9.8,9.8,1982,9.8,9.8,9.8,9.8,1982,0.0,1.0
2022-05-19,9.8,9.82,9.8,9.81,5257,9.8,9.82,9.8,9.81,5257,0.0,1.0
2022-05-20,9.8,9.8,9.8,9.8,2435,9.8,9.8,9.8,9.8,2435,0.0,1.0
2022-05-23,9.83,9.83,9.8,9.815,1052,9.83,9.83,9.8,9.815,1052,0.0,1.0
2022-05-24,9.83,9.83,9.83,9.83,2,9.83,9.83,9.83,9.83,2,0.0,1.0
2022-05-25,9.8,9.81,9.8,9.8,12112,9.8,9.81,9.8,9.8,12112,0.0,1.0
2022-05-26,9.805,9.805,9.805,9.805,509,9.805,9.805,9.805,9.805,509,0.0,1.0
2022-05-27,9.805,9.805,9.805,9.805,0,9.805,9.805,9.805,9.805,0,0.0,1.0
2022-05-31,9.82,9.84,9.8,9.8,164506,9.82,9.84,9.8,9.8,164506,0.0,1.0
2022-06-01,9.83,9.83,9.8,9.8186,260080,9.83,9.83,9.8,9.8186,260080,0.0,1.0
2022-06-02,9.81,9.825,9.8,9.8,1766,9.81,9.825,9.8,9.8,1766,0.0,1.0
2022-06-03,9.81,9.81,9.81,9.81,1376,9.81,9.81,9.81,9.81,1376,0.0,1.0
2022-06-06,9.81,9.81,9.81,9.81,26,9.81,9.81,9.81,9.81,26,0.0,1.0
2022-06-07,9.82,9.83,9.82,9.83,5094,9.82,9.83,9.82,9.83,5094,0.0,1.0
2022-06-08,9.82,9.82,9.82,9.82,49106,9.82,9.82,9.82,9.82,49106,0.0,1.0
2022-06-09,9.82,9.82,9.82,9.82,120,9.82,9.82,9.82,9.82,120,0.0,1.0
2022-06-10,9.83,9.84,9.83,9.84,12168,9.83,9.84,9.83,9.84,12168,0.0,1.0
2022-06-13,9.83,9.84,9.83,9.84,14603,9.83,9.84,9.83,9.84,14603,0.0,1.0
2022-06-14,9.83,9.84,9.81,9.84,97364,9.83,9.84,9.81,9.84,97364,0.0,1.0
2022-06-15,9.83,9.84,9.83,9.84,220848,9.83,9.84,9.83,9.84,220848,0.0,1.0
2022-06-16,9.83,9.88,9.8,9.88,3761,9.83,9.88,9.8,9.88,3761,0.0,1.0
2022-06-17,9.8185,9.8393,9.81,9.83,34371,9.8185,9.8393,9.81,9.83,34371,0.0,1.0
2022-06-21,9.81,9.82,9.8,9.82,18568,9.81,9.82,9.8,9.82,18568,0.0,1.0
2022-06-22,9.83,9.83,9.83,9.83,23080,9.83,9.83,9.83,9.83,23080,0.0,1.0
2022-06-23,9.83,9.83,9.8148,9.8148,173431,9.83,9.83,9.8148,9.8148,173431,0.0,1.0
2022-06-24,9.83,9.83,9.83,9.83,10,9.83,9.83,9.83,9.83,10,0.0,1.0
2022-06-27,9.83,9.83,9.83,9.83,172,9.83,9.83,9.83,9.83,172,0.0,1.0
2022-06-28,9.83,9.83,9.83,9.83,3948,9.83,9.83,9.83,9.83,3948,0.0,1.0
2022-06-29,9.83,9.85,9.83,9.83,133058,9.83,9.85,9.83,9.83,133058,0.0,1.0
2022-06-30,9.83,9.84,9.83,9.84,15265,9.83,9.84,9.83,9.84,15265,0.0,1.0
2022-07-01,9.84,9.845,9.84,9.84,26151,9.84,9.845,9.84,9.84,26151,0.0,1.0
2022-07-05,9.84,9.845,9.835,9.835,263023,9.84,9.845,9.835,9.835,263023,0.0,1.0
2022-07-06,9.83,9.85,9.82,9.845,2932,9.83,9.85,9.82,9.845,2932,0.0,1.0
2022-07-07,9.83,9.83,9.81,9.82,72948,9.83,9.83,9.81,9.82,72948,0.0,1.0
2022-07-08,9.84,9.844,9.84,9.844,5861,9.84,9.844,9.84,9.844,5861,0.0,1.0
2022-07-11,9.833,9.84,9.825,9.83,12097,9.833,9.84,9.825,9.83,12097,0.0,1.0
2022-07-12,9.833,9.833,9.833,9.833,63,9.833,9.833,9.833,9.833,63,0.0,1.0
2022-07-13,9.8401,9.845,9.84,9.84,2765,9.8401,9.845,9.84,9.84,2765,0.0,1.0
2022-07-14,9.8401,9.8401,9.8401,9.8401,6,9.8401,9.8401,9.8401,9.8401,6,0.0,1.0
2022-07-15,9.84,9.845,9.83,9.84,88819,9.84,9.845,9.83,9.84,88819,0.0,1.0
2022-07-18,9.84,9.85,9.84,9.85,1989,9.84,9.85,9.84,9.85,1989,0.0,1.0
2022-07-19,9.84,9.88,9.84,9.88,25894,9.84,9.88,9.84,9.88,25894,0.0,1.0
2022-07-20,9.85,9.85,9.85,9.85,29985,9.85,9.85,9.85,9.85,29985,0.0,1.0
2022-07-21,9.87,9.87,9.85,9.86,236595,9.87,9.87,9.85,9.86,236595,0.0,1.0
2022-07-22,9.86,9.86,9.85,9.85,521,9.86,9.86,9.85,9.85,521,0.0,1.0
2022-07-25,9.87,9.87,9.865,9.87,147165,9.87,9.87,9.865,9.87,147165,0.0,1.0
2022-07-26,9.87,9.87,9.87,9.87,160534,9.87,9.87,9.87,9.87,160534,0.0,1.0
2022-07-27,9.85,9.85,9.85,9.85,100,9.85,9.85,9.85,9.85,100,0.0,1.0
2022-07-28,9.87,9.875,9.87,9.87,27500,9.87,9.875,9.87,9.87,27500,0.0,1.0
2022-07-29,9.87,9.875,9.87,9.87,61520,9.87,9.875,9.87,9.87,61520,0.0,1.0
2022-08-01,9.87,9.88,9.87,9.87,26000,9.87,9.88,9.87,9.87,26000,0.0,1.0
2022-08-02,9.87,9.87,9.87,9.87,702,9.87,9.87,9.87,9.87,702,0.0,1.0
2022-08-03,9.8802,9.89,9.87,9.88,64665,9.8802,9.89,9.87,9.88,64665,0.0,1.0
2022-08-04,9.9,9.9016,9.88,9.88,265359,9.9,9.9016,9.88,9.88,265359,0.0,1.0
2022-08-05,9.89,9.91,9.89,9.91,34968,9.89,9.91,9.89,9.91,34968,0.0,1.0
2022-08-08,9.895,9.91,9.895,9.91,894647,9.895,9.91,9.895,9.91,894647,0.0,1.0
2022-08-09,9.89,9.9,9.88,9.9,439410,9.89,9.9,9.88,9.9,439410,0.0,1.0
2022-08-10,9.89,9.905,9.89,9.89,5100,9.89,9.905,9.89,9.89,5100,0.0,1.0
2022-08-11,9.895,9.9,9.89,9.89,1076,9.895,9.9,9.89,9.89,1076,0.0,1.0
2022-08-12,9.895,9.895,9.89,9.895,800,9.895,9.895,9.89,9.895,800,0.0,1.0
2022-08-15,9.895,9.9,9.87,9.9,20329,9.895,9.9,9.87,9.9,20329,0.0,1.0
2022-08-16,9.9,9.91,9.89,9.91,74806,9.9,9.91,9.89,9.91,74806,0.0,1.0
2022-08-17,9.88,9.92,9.87,9.92,186860,9.88,9.92,9.87,9.92,186860,0.0,1.0
2022-08-18,9.89,9.9,9.87,9.9,722113,9.89,9.9,9.87,9.9,722113,0.0,1.0
2022-08-19,9.89,9.9,9.88,9.88,7905,9.89,9.9,9.88,9.88,7905,0.0,1.0
2022-08-22,9.89,9.9,9.88,9.9,12292,9.89,9.9,9.88,9.9,12292,0.0,1.0
2022-08-23,9.91,9.92,9.87,9.92,8152,9.91,9.92,9.87,9.92,8152,0.0,1.0
2022-08-24,9.87,9.87,9.87,9.87,1426,9.87,9.87,9.87,9.87,1426,0.0,1.0
2022-08-25,9.88,9.8803,9.88,9.8803,4323,9.88,9.8803,9.88,9.8803,4323,0.0,1.0
2022-08-26,9.88,9.88,9.88,9.88,922,9.88,9.88,9.88,9.88,922,0.0,1.0
2022-08-29,9.88,9.9,9.88,9.88,11164,9.88,9.9,9.88,9.88,11164,0.0,1.0
2022-08-30,9.905,9.91,9.88,9.9,555413,9.905,9.91,9.88,9.9,555413,0.0,1.0
2022-08-31,9.91,9.93,9.9,9.93,9189,9.91,9.93,9.9,9.93,9189,0.0,1.0
2022-09-01,9.89,9.89,9.89,9.89,229,9.89,9.89,9.89,9.89,229,0.0,1.0
2022-09-02,9.9,9.915,9.9,9.915,2067,9.9,9.915,9.9,9.915,2067,0.0,1.0
2022-09-06,9.92,9.93,9.91,9.93,524,9.92,9.93,9.91,9.93,524,0.0,1.0
2022-09-07,9.9267,9.9267,9.905,9.915,79865,9.9267,9.9267,9.905,9.915,79865,0.0,1.0
2022-09-08,9.91,9.93,9.91,9.93,1166728,9.91,9.93,9.91,9.93,1166728,0.0,1.0
2022-09-09,9.93,9.955,9.92,9.92,20738,9.93,9.955,9.92,9.92,20738,0.0,1.0
2022-09-12,9.92,9.93,9.92,9.93,19788,9.92,9.93,9.92,9.93,19788,0.0,1.0
2022-09-13,9.93,9.93,9.915,9.93,75693,9.93,9.93,9.915,9.93,75693,0.0,1.0
2022-09-14,9.935,9.94,9.93,9.94,28314,9.935,9.94,9.93,9.94,28314,0.0,1.0
2022-09-15,9.93,9.94,9.93,9.9301,13625,9.93,9.94,9.93,9.9301,13625,0.0,1.0
2022-09-16,9.9305,9.94,9.9305,9.94,6378,9.9305,9.94,9.9305,9.94,6378,0.0,1.0
2022-09-19,9.94,9.9433,9.925,9.94,68416,9.94,9.9433,9.925,9.94,68416,0.0,1.0
2022-09-20,9.945,9.95,9.94,9.95,25447,9.945,9.95,9.94,9.95,25447,0.0,1.0
2022-09-21,9.945,9.945,9.945,9.945,11,9.945,9.945,9.945,9.945,11,0.0,1.0
2022-09-22,9.93,9.935,9.93,9.935,21961,9.93,9.935,9.93,9.935,21961,0.0,1.0
2022-09-23,9.93,9.9341,9.925,9.93,184250,9.93,9.9341,9.925,9.93,184250,0.0,1.0
2022-09-26,9.93,9.93,9.91,9.91,100303,9.93,9.93,9.91,9.91,100303,0.0,1.0
2022-09-27,9.92,9.925,9.92,9.925,19711,9.92,9.925,9.92,9.925,19711,0.0,1.0
2022-09-28,9.92,9.94,9.92,9.93,137939,9.92,9.94,9.92,9.93,137939,0.0,1.0
2022-09-29,9.915,9.92,9.915,9.92,4200,9.915,9.92,9.915,9.92,4200,0.0,1.0
2022-09-30,9.95,9.95,9.93,9.93,71725,9.95,9.95,9.93,9.93,71725,0.0,1.0
2022-10-03,9.93,9.96,9.92,9.92,16371,9.93,9.96,9.92,9.92,16371,0.0,1.0
2022-10-04,9.935,9.95,9.92,9.95,3994,9.935,9.95,9.92,9.95,3994,0.0,1.0
2022-10-05,9.93,9.9328,9.92,9.92,5144,9.93,9.9328,9.92,9.92,5144,0.0,1.0
2022-10-06,9.93,9.93,9.93,9.93,25248,9.93,9.93,9.93,9.93,25248,0.0,1.0
2022-10-07,9.94,9.94,9.93,9.93,257516,9.94,9.94,9.93,9.93,257516,0.0,1.0
2022-10-10,9.94,9.94,9.94,9.94,2282,9.94,9.94,9.94,9.94,2282,0.0,1.0
2022-10-11,9.95,9.95,9.95,9.95,53701,9.95,9.95,9.95,9.95,53701,0.0,1.0
2022-10-12,9.95,9.97,9.95,9.97,1321,9.95,9.97,9.95,9.97,1321,0.0,1.0
2022-10-13,9.955,9.955,9.94,9.94,2227,9.955,9.955,9.94,9.94,2227,0.0,1.0
2022-10-14,9.94,9.97,9.94,9.97,950,9.94,9.97,9.94,9.97,950,0.0,1.0
2022-10-17,9.94,9.96,9.94,9.96,5114,9.94,9.96,9.94,9.96,5114,0.0,1.0
2022-10-18,9.96,9.96,9.94,9.96,3082,9.96,9.96,9.94,9.96,3082,0.0,1.0
2022-10-19,9.94,9.94,9.9,9.9,636,9.94,9.94,9.9,9.9,636,0.0,1.0
2022-10-20,9.95,9.95,9.95,9.95,1923,9.95,9.95,9.95,9.95,1923,0.0,1.0
2022-10-21,9.95,9.95,9.95,9.95,57,9.95,9.95,9.95,9.95,57,0.0,1.0
2022-10-24,9.95,9.95,9.95,9.95,70,9.95,9.95,9.95,9.95,70,0.0,1.0
2022-10-25,9.95,9.9616,9.95,9.95,10315,9.95,9.9616,9.95,9.95,10315,0.0,1.0
2022-10-26,9.96,9.96,9.95,9.95,1248665,9.96,9.96,9.95,9.95,1248665,0.0,1.0
2022-10-27,9.96,9.97,9.95,9.96,74182,9.96,9.97,9.95,9.96,74182,0.0,1.0
2022-10-28,9.96,9.965,9.96,9.96,280169,9.96,9.965,9.96,9.96,280169,0.0,1.0
2022-10-31,9.965,9.965,9.96,9.965,32239,9.965,9.965,9.96,9.965,32239,0.0,1.0
2022-11-01,9.97,9.975,9.96,9.96,186391,9.97,9.975,9.96,9.96,186391,0.0,1.0
2022-11-02,9.97,9.99,9.97,9.97,161130,9.97,9.99,9.97,9.97,161130,0.0,1.0
2022-11-03,9.97,9.98,9.97,9.98,105672,9.97,9.98,9.97,9.98,105672,0.0,1.0
2022-11-04,10.0,10.01,9.97,9.97,431426,10.0,10.01,9.97,9.97,431426,0.0,1.0
2022-11-07,10.0,10.005,9.9901,10.0,146606,10.0,10.005,9.9901,10.0,146606,0.0,1.0
2022-11-08,10.005,10.01,10.0,10.01,34883,10.005,10.01,10.0,10.01,34883,0.0,1.0
2022-11-09,10.0,10.01,10.0,10.0,596580,10.0,10.01,10.0,10.0,596580,0.0,1.0
2022-11-10,10.01,10.015,10.005,10.01,651374,10.01,10.015,10.005,10.01,651374,0.0,1.0
2022-11-11,10.015,10.02,10.01,10.02,51388,10.015,10.02,10.01,10.02,51388,0.0,1.0
2022-11-14,10.02,10.02,10.01,10.02,25325,10.02,10.02,10.01,10.02,25325,0.0,1.0
2022-11-15,10.025,10.03,10.02,10.03,8612,10.025,10.03,10.02,10.03,8612,0.0,1.0
2022-11-16,10.01,10.015,10.0,10.015,87720,10.01,10.015,10.0,10.015,87720,0.0,1.0
2022-11-17,10.01,10.01,10.0,10.0,2601,10.01,10.01,10.0,10.0,2601,0.0,1.0
2022-11-18,10.01,10.01,10.01,10.01,6742,10.01,10.01,10.01,10.01,6742,0.0,1.0
2022-11-21,10.01,10.04,9.98,9.98,13578,10.01,10.04,9.98,9.98,13578,0.0,1.0
2022-11-22,9.97,9.98,9.97,9.97,3102,9.97,9.98,9.97,9.97,3102,0.0,1.0
2022-11-23,10.01,10.01,9.99,9.99,5146,10.01,10.01,9.99,9.99,5146,0.0,1.0
2022-11-25,10.01,10.01,9.975,9.98,68526,10.01,10.01,9.975,9.98,68526,0.0,1.0
2022-11-28,10.05,10.05,10.01,10.01,123659,10.05,10.05,10.01,10.01,123659,0.0,1.0
2022-11-29,10.04,10.0413,10.03,10.03,113089,10.04,10.0413,10.03,10.03,113089,0.0,1.0
2022-11-30,10.03,10.04,10.03,10.03,170696,10.03,10.04,10.03,10.03,170696,0.0,1.0
2022-12-01,10.03,10.03,10.03,10.03,9747,10.03,10.03,10.03,10.03,9747,0.0,1.0
2022-12-02,10.03,10.03,10.03,10.03,48905,10.03,10.03,10.03,10.03,48905,0.0,1.0
2022-12-05,10.04,10.04,10.03,10.03,5902,10.04,10.04,10.03,10.03,5902,0.0,1.0
2022-12-06,10.04,10.045,10.04,10.045,7569,10.04,10.045,10.04,10.045,7569,0.0,1.0
2022-12-07,10.05,10.05,10.04,10.05,17381,10.05,10.05,10.04,10.05,17381,0.0,1.0
2022-12-08,10.04,10.05,10.04,10.04,13321,10.04,10.05,10.04,10.04,13321,0.0,1.0
2022-12-09,10.04,10.04,10.03,10.04,60583,10.04,10.04,10.03,10.04,60583,0.0,1.0
2022-12-12,10.06,10.06,10.05,10.0541,157006,10.06,10.06,10.05,10.0541,157006,0.0,1.0
2022-12-13,10.06,10.06,10.06,10.06,3087,10.06,10.06,10.06,10.06,3087,0.0,1.0
2022-12-14,10.07,10.07,10.06,10.07,121920,10.07,10.07,10.06,10.07,121920,0.0,1.0
2022-12-15,10.07,10.0701,10.07,10.07,2420,10.07,10.0701,10.07,10.07,2420,0.0,1.0
2022-12-16,10.07,10.07,10.07,10.07,9,10.07,10.07,10.07,10.07,9,0.0,1.0
2022-12-19,10.0736,10.0736,10.0736,10.0736,2128,10.0736,10.0736,10.0736,10.0736,2128,0.0,1.0
2022-12-20,10.095,10.1,10.08,10.08,1442126,10.095,10.1,10.08,10.08,1442126,0.0,1.0
2022-12-21,10.09,10.1,10.09,10.1,11318,10.09,10.1,10.09,10.1,11318,0.0,1.0
2022-12-22,10.095,10.1075,10.09,10.1,99452,10.095,10.1075,10.09,10.1,99452,0.0,1.0
2022-12-23,10.1,10.105,10.1,10.105,2277,10.1,10.105,10.1,10.105,2277,0.0,1.0
2022-12-27,10.1099,10.11,10.092,10.092,29340,10.1099,10.11,10.092,10.092,29340,0.0,1.0
2022-12-28,10.1,10.11,10.09,10.1073,4842,10.1,10.11,10.09,10.1073,4842,0.0,1.0
2022-12-29,10.1,10.1001,10.09,10.09,76916,10.1,10.1001,10.09,10.09,76916,0.0,1.0
2022-12-30,10.13,10.13,10.09,10.1,234574,10.13,10.13,10.09,10.1,234574,0.0,1.0
2023-01-03,10.1109,10.135,10.1109,10.13,189696,10.1109,10.135,10.1109,10.13,189696,0.0,1.0
2023-01-04,10.11,10.12,10.09,10.09,12433,10.11,10.12,10.09,10.09,12433,0.0,1.0
2023-01-05,10.12,10.13,10.11,10.125,1096859,10.12,10.13,10.11,10.125,1096859,0.0,1.0
2023-01-06,10.12,10.13,10.12,10.12,74564,10.12,10.13,10.12,10.12,74564,0.0,1.0
2023-01-09,9.74,10.04,9.1226,10.0,13800,9.74,10.04,9.1226,10.0,13800,0.0,1.0
2023-01-10,10.01,10.01,9.57,9.69,10707,10.01,10.01,9.57,9.69,10707,0.0,1.0
2023-01-11,9.05,9.96,8.81,9.6,114845,9.05,9.96,8.81,9.6,114845,0.0,1.0
2023-01-12,10.16,10.47,10.11,10.12,365875,10.16,10.47,10.11,10.12,365875,0.0,1.0
2023-01-13,10.2,10.35,10.11,10.12,63297,10.2,10.35,10.11,10.12,63297,0.0,1.0
2023-01-17,10.16,10.35,10.13,10.3499,21242,10.16,10.35,10.13,10.3499,21242,0.0,1.0
2023-01-18,10.11,10.2,10.02,10.13,235107,10.11,10.2,10.02,10.13,235107,0.0,1.0
2023-01-19,9.59,9.93,9.25,9.93,42932,9.59,9.93,9.25,9.93,42932,0.0,1.0
2023-01-20,9.775,10.02,9.451,9.71,28578,9.775,10.02,9.451,9.71,28578,0.0,1.0
2023-01-23,9.62,10.18,9.31,10.03,18290,9.62,10.18,9.31,10.03,18290,0.0,1.0
2023-01-24,10.19,10.6,9.08,9.79,84955,10.19,10.6,9.08,9.79,84955,0.0,1.0
2023-01-25,22.08,25.4,16.16,20.2,371374,22.08,25.4,16.16,20.2,371374,0.0,1.0
2023-01-26,18.79,25.9,18.05,25.11,301725,18.79,25.9,18.05,25.11,301725,0.0,1.0
2023-01-27,12.44,17.465,11.8458,17.2,328155,12.44,17.465,11.8458,17.2,328155,0.0,1.0
2023-01-30,9.31,12.28,9.11,11.4,170284,9.31,12.28,9.11,11.4,170284,0.0,1.0
2023-01-31,7.97,9.5,7.7,9.5,169688,7.97,9.5,7.7,9.5,169688,0.0,1.0
2023-02-01,6.1,7.7924,6.01,7.75,210094,6.1,7.7924,6.01,7.75,210094,0.0,1.0
2023-02-02,5.89,6.5,5.71,6.5,258750,5.89,6.5,5.71,6.5,258750,0.0,1.0
2023-02-03,4.88,5.957,4.85,5.77,319268,4.88,5.957,4.85,5.77,319268,0.0,1.0
2023-02-06,4.25,5.06,4.2,4.88,281305,4.25,5.06,4.2,4.88,281305,0.0,1.0
2023-02-07,3.9,4.19,3.7701,4.17,283173,3.9,4.19,3.7701,4.17,283173,0.0,1.0
2023-02-08,3.9,4.4499,3.8,3.85,282281,3.9,4.4499,3.8,3.85,282281,0.0,1.0
2023-02-09,3.9,4.0299,3.85,3.87,113574,3.9,4.0299,3.85,3.87,113574,0.0,1.0
2023-02-10,3.82,3.85,3.26,3.78,114527,3.82,3.85,3.26,3.78,114527,0.0,1.0
2023-02-13,3.67,3.927,3.59,3.88,50366,3.67,3.927,3.59,3.88,50366,0.0,1.0
2023-02-14,3.67,3.73,3.61,3.7,28003,3.67,3.73,3.61,3.7,28003,0.0,1.0
2023-02-15,3.69,3.7,3.6,3.7,52830,3.69,3.7,3.6,3.7,52830,0.0,1.0
2023-02-16,3.93,4.23,3.6,3.79,179492,3.93,4.23,3.6,3.79,179492,0.0,1.0
2023-02-17,4.22,4.93,3.87,3.91,572349,4.22,4.93,3.87,3.91,572349,0.0,1.0
2023-02-21,4.29,4.42,4.1,4.35,67705,4.29,4.42,4.1,4.35,67705,0.0,1.0
2023-02-22,4.585,5.25,4.17,4.27,607251,4.585,5.25,4.17,4.27,607251,0.0,1.0
2023-02-23,4.42,5.01,4.11,4.9,375708,4.42,5.01,4.11,4.9,375708,0.0,1.0
2023-02-24,7.9,12.45,7.15,10.0197,40708280,7.9,12.45,7.15,10.0197,40708280,0.0,1.0
2023-02-27,6.63,7.8,6.29,7.75,1932509,6.63,7.8,6.29,7.75,1932509,0.0,1.0
2023-02-28,6.67,7.11,6.11,6.45,615648,6.67,7.11,6.11,6.45,615648,0.0,1.0
2023-03-01,5.75,6.7951,5.6,6.64,270942,5.75,6.7951,5.6,6.64,270942,0.0,1.0
2023-03-02,6.04,6.295,5.0357,5.51,264795,6.04,6.295,5.0357,5.51,264795,0.0,1.0
2023-03-03,5.75,6.2,5.73,5.77,120776,5.75,6.2,5.73,5.77,120776,0.0,1.0
2023-03-06,4.48,5.98,4.36,5.97,286121,4.48,5.98,4.36,5.97,286121,0.0,1.0
2023-03-07,4.24,4.531,4.2,4.44,126240,4.24,4.531,4.2,4.44,126240,0.0,1.0
2023-03-08,4.46,4.61,4.15,4.2,123172,4.46,4.61,4.15,4.2,123172,0.0,1.0
2023-03-09,4.57,4.94,4.22,4.22,423857,4.57,4.94,4.22,4.22,423857,0.0,1.0
2023-03-10,4.4,4.56,4.22,4.47,80914,4.4,4.56,4.22,4.47,80914,0.0,1.0
2023-03-13,4.51,4.8933,4.2298,4.3,158557,4.51,4.8933,4.2298,4.3,158557,0.0,1.0
2023-03-14,5.17,5.96,4.47,4.49,731130,5.17,5.96,4.47,4.49,731130,0.0,1.0
2023-03-15,4.86,5.0699,4.6,5.0,125171,4.86,5.0699,4.6,5.0,125171,0.0,1.0
2023-03-16,4.61,5.324,4.61,4.76,81339,4.61,5.324,4.61,4.76,81339,0.0,1.0
2023-03-17,4.75,4.79,4.57,4.57,52215,4.75,4.79,4.57,4.57,52215,0.0,1.0
2023-03-20,4.62,4.8,4.57,4.66,76242,4.62,4.8,4.57,4.66,76242,0.0,1.0
2023-03-21,4.82,4.9199,4.36,4.53,144593,4.82,4.9199,4.36,4.53,144593,0.0,1.0
2023-03-22,4.75,4.85,4.58,4.76,138592,4.75,4.85,4.58,4.76,138592,0.0,1.0
2023-03-23,4.94,5.19,4.5,4.69,92399,4.94,5.19,4.5,4.69,92399,0.0,1.0
2023-03-24,4.99,4.99,4.76,4.84,39585,4.99,4.99,4.76,4.84,39585,0.0,1.0
2023-03-27,4.92,5.3,4.8024,4.94,62705,4.92,5.3,4.8024,4.94,62705,0.0,1.0
2023-03-28,4.75,4.87,4.6,4.87,48465,4.75,4.87,4.6,4.87,48465,0.0,1.0
2023-03-29,4.57,4.83,4.31,4.83,83201,4.57,4.83,4.31,4.83,83201,0.0,1.0
2023-03-30,4.59,4.6599,4.4101,4.53,29906,4.59,4.6599,4.4101,4.53,29906,0.0,1.0
2023-03-31,4.55,4.6,4.31,4.54,37335,4.55,4.6,4.31,4.54,37335,0.0,1.0
2023-04-03,4.61,4.62,4.45,4.45,35081,4.61,4.62,4.45,4.45,35081,0.0,1.0
2023-04-04,4.66,4.67,4.4801,4.52,54203,4.66,4.67,4.4801,4.52,54203,0.0,1.0
2023-04-05,4.68,4.73,4.4,4.6,63939,4.68,4.73,4.4,4.6,63939,0.0,1.0
2023-04-06,4.58,4.59,4.41,4.59,12411,4.58,4.59,4.41,4.59,12411,0.0,1.0
2023-04-10,4.55,4.55,4.4,4.55,13714,4.55,4.55,4.4,4.55,13714,0.0,1.0
2023-04-11,4.54,4.54,4.48,4.52,20983,4.54,4.54,4.48,4.52,20983,0.0,1.0
2023-04-12,4.62,4.62,4.4,4.43,40679,4.62,4.62,4.4,4.43,40679,0.0,1.0
2023-04-13,4.56,4.64,4.4709,4.48,21642,4.56,4.64,4.4709,4.48,21642,0.0,1.0
2023-04-14,4.55,4.61,4.4,4.6,29509,4.55,4.61,4.4,4.6,29509,0.0,1.0
2023-04-17,4.55,4.6,4.4,4.6,15333,4.55,4.6,4.4,4.6,15333,0.0,1.0
2023-04-18,4.36,4.5949,4.36,4.45,18634,4.36,4.5949,4.36,4.45,18634,0.0,1.0
2023-04-19,4.47,4.54,4.36,4.38,30528,4.47,4.54,4.36,4.38,30528,0.0,1.0
2023-04-20,4.57,4.576,4.35,4.36,5692,4.57,4.576,4.35,4.36,5692,0.0,1.0
2023-04-21,4.52,4.57,4.405,4.57,11304,4.52,4.57,4.405,4.57,11304,0.0,1.0
2023-04-24,4.4,4.57,4.4,4.57,17465,4.4,4.57,4.4,4.57,17465,0.0,1.0
2023-04-25,4.49,4.49,4.37,4.4,17940,4.49,4.49,4.37,4.4,17940,0.0,1.0
2023-04-26,4.37,4.5235,4.37,4.3709,7194,4.37,4.5235,4.37,4.3709,7194,0.0,1.0
2023-04-27,4.3,4.45,4.3,4.38,28450,4.3,4.45,4.3,4.38,28450,0.0,1.0
2023-04-28,4.48,4.5,4.3,4.3,10281,4.48,4.5,4.3,4.3,10281,0.0,1.0
2023-05-01,4.8,4.8,4.34,4.53,13315,4.8,4.8,4.34,4.53,13315,0.0,1.0
2023-05-02,4.53,4.89,4.4201,4.89,13671,4.53,4.89,4.4201,4.89,13671,0.0,1.0
2023-05-03,4.49,4.5,4.36,4.5,5678,4.49,4.5,4.36,4.5,5678,0.0,1.0
2023-05-04,4.3,4.46,4.3,4.46,8698,4.3,4.46,4.3,4.46,8698,0.0,1.0
2023-05-05,4.52,4.52,4.42,4.51,8180,4.52,4.52,4.42,4.51,8180,0.0,1.0
2023-05-08,4.77,5.0,4.5,4.5,45526,4.77,5.0,4.5,4.5,45526,0.0,1.0
2023-05-09,4.83,4.86,4.5073,4.86,18307,4.83,4.86,4.5073,4.86,18307,0.0,1.0
2023-05-10,5.02,5.08,4.549,4.83,28065,5.02,5.08,4.549,4.83,28065,0.0,1.0
2023-05-11,5.09,5.25,4.7201,4.805,34890,5.09,5.25,4.7201,4.805,34890,0.0,1.0
2023-05-12,5.68,5.75,5.0,5.26,111428,5.68,5.75,5.0,5.26,111428,0.0,1.0
2023-05-15,5.46,6.0,5.3027,5.56,94978,5.46,6.0,5.3027,5.56,94978,0.0,1.0
2023-05-16,5.57,5.615,5.25,5.53,22682,5.57,5.615,5.25,5.53,22682,0.0,1.0
2023-05-17,5.5086,5.52,5.3178,5.52,12052,5.5086,5.52,5.3178,5.52,12052,0.0,1.0
2023-05-18,5.33,5.5693,5.25,5.47,24706,5.33,5.5693,5.25,5.47,24706,0.0,1.0
2023-05-19,6.3,7.56,5.5,5.5,479486,6.3,7.56,5.5,5.5,479486,0.0,1.0
2023-05-22,6.22,6.4,5.55,6.22,35409,6.22,6.4,5.55,6.22,35409,0.0,1.0
2023-05-23,5.82,7.11,5.8,6.14,74556,5.82,7.11,5.8,6.14,74556,0.0,1.0
2023-05-24,6.69,6.711,5.95,5.95,35463,6.69,6.711,5.95,5.95,35463,0.0,1.0
2023-05-25,6.43,6.6,6.2762,6.6,14145,6.43,6.6,6.2762,6.6,14145,0.0,1.0
2023-05-26,5.91,6.35,5.71,6.35,16691,5.91,6.35,5.71,6.35,16691,0.0,1.0
2023-05-30,5.95,6.56,5.7601,5.83,22221,5.95,6.56,5.7601,5.83,22221,0.0,1.0
2023-05-31,6.35,6.49,5.8,6.33,24232,6.35,6.49,5.8,6.33,24232,0.0,1.0
2023-06-01,6.0,6.19,5.78,6.17,5944,6.0,6.19,5.78,6.17,5944,0.0,1.0
2023-06-02,6.2,6.4999,5.9045,5.93,14351,6.2,6.4999,5.9045,5.93,14351,0.0,1.0
2023-06-05,6.29,6.6987,6.25,6.59,95900,6.29,6.6987,6.25,6.59,95900,0.0,1.0
2023-06-06,6.62,6.62,6.1,6.49,26902,6.62,6.62,6.1,6.49,26902,0.0,1.0
2023-06-07,8.45,9.05,6.5,6.56,1553865,8.45,9.05,6.5,6.56,1553865,0.0,1.0
2023-06-08,7.75,8.9,7.7,8.5,313989,7.75,8.9,7.7,8.5,313989,0.0,1.0
2023-06-09,8.0,8.34,7.75,7.75,127352,8.0,8.34,7.75,7.75,127352,0.0,1.0
2023-06-12,7.85,8.33,7.51,8.02,68987,7.85,8.33,7.51,8.02,68987,0.0,1.0
2023-06-13,7.82,8.0,7.52,7.52,113737,7.82,8.0,7.52,7.52,113737,0.0,1.0
2023-06-14,6.53,7.9976,6.42,7.72,127604,6.53,7.9976,6.42,7.72,127604,0.0,1.0
2023-06-15,6.36,6.88,6.1,6.45,96513,6.36,6.88,6.1,6.45,96513,0.0,1.0
2023-06-16,6.72,6.76,6.28,6.29,15705,6.72,6.76,6.28,6.29,15705,0.0,1.0
2023-06-20,6.755,7.32,6.3221,6.66,28688,6.755,7.32,6.3221,6.66,28688,0.0,1.0
2023-06-21,6.51,6.89,6.45,6.72,26259,6.51,6.89,6.45,6.72,26259,0.0,1.0
2023-06-22,6.5,7.15,6.5,6.55,10084,6.5,7.15,6.5,6.55,10084,0.0,1.0
2023-06-23,5.9,6.7,5.76,6.52,64834,5.9,6.7,5.76,6.52,64834,0.0,1.0
2023-06-26,5.36,5.8759,5.25,5.76,31621,5.36,5.8759,5.25,5.76,31621,0.0,1.0
2023-06-27,5.41,5.8271,5.2891,5.68,47921,5.41,5.8271,5.2891,5.68,47921,0.0,1.0
2023-06-28,5.35,5.835,5.12,5.54,54494,5.35,5.835,5.12,5.54,54494,0.0,1.0
2023-06-29,5.5296,5.7643,5.12,5.35,32813,5.5296,5.7643,5.12,5.35,32813,0.0,1.0
2023-06-30,5.6,5.755,5.35,5.36,18517,5.6,5.755,5.35,5.36,18517,0.0,1.0
2023-07-03,5.8699,6.0,5.61,5.65,5399,5.8699,6.0,5.61,5.65,5399,0.0,1.0
2023-07-05,5.44,5.84,5.44,5.84,8816,5.44,5.84,5.44,5.84,8816,0.0,1.0
2023-07-06,5.72,6.83,5.45,5.45,266254,5.72,6.83,5.45,5.45,266254,0.0,1.0
2023-07-07,5.55,5.676,5.41,5.66,17723,5.55,5.676,5.41,5.66,17723,0.0,1.0
2023-07-10,5.94,5.9685,5.31,5.53,48050,5.94,5.9685,5.31,5.53,48050,0.0,1.0
2023-07-11,6.125,6.55,5.6711,5.6711,75828,6.125,6.55,5.6711,5.6711,75828,0.0,1.0
2023-07-12,5.8,6.39,5.7,6.15,64013,5.8,6.39,5.7,6.15,64013,0.0,1.0
2023-07-13,5.87,5.9,5.5101,5.79,15967,5.87,5.9,5.5101,5.79,15967,0.0,1.0
2023-07-14,5.61,5.87,5.53,5.87,15779,5.61,5.87,5.53,5.87,15779,0.0,1.0
2023-07-17,5.8,6.0,5.7,5.7,15612,5.8,6.0,5.7,5.7,15612,0.0,1.0
2023-07-18,5.68,6.02,5.65,5.72,43063,5.68,6.02,5.65,5.72,43063,0.0,1.0
2023-07-19,5.51,5.75,5.51,5.75,8895,5.51,5.75,5.51,5.75,8895,0.0,1.0
2023-07-20,5.6,5.7,5.56,5.56,3459,5.6,5.7,5.56,5.56,3459,0.0,1.0
2023-07-21,5.6,5.775,5.5,5.775,12466,5.6,5.775,5.5,5.775,12466,0.0,1.0
2023-07-24,5.7,5.92,5.6,5.77,11167,5.7,5.92,5.6,5.77,11167,0.0,1.0
2023-07-25,5.71,5.9499,5.5801,5.81,18001,5.71,5.9499,5.5801,5.81,18001,0.0,1.0
2023-07-26,5.91,6.13,5.62,5.9,36079,5.91,6.13,5.62,5.9,36079,0.0,1.0
2023-07-27,5.78,6.13,5.755,6.13,3806,5.78,6.13,5.755,6.13,3806,0.0,1.0
2023-07-28,5.74,6.15,5.74,5.99,16556,5.74,6.15,5.74,5.99,16556,0.0,1.0
2023-07-31,5.95,6.2151,5.91,6.2,11430,5.95,6.2151,5.91,6.2,11430,0.0,1.0
2023-08-01,6.21,6.2487,5.99,6.1,20934,6.21,6.2487,5.99,6.1,20934,0.0,1.0
2023-08-02,6.27,6.34,6.18,6.24,13742,6.27,6.34,6.18,6.24,13742,0.0,1.0
2023-08-03,6.84,6.99,6.08,6.99,20686,6.84,6.99,6.08,6.99,20686,0.0,1.0
2023-08-04,6.85,7.15,6.51,7.0,85265,6.85,7.15,6.51,7.0,85265,0.0,1.0
2023-08-07,6.55,6.94,6.55,6.94,6475,6.55,6.94,6.55,6.94,6475,0.0,1.0
2023-08-08,6.87,7.0,6.6,6.6,5516,6.87,7.0,6.6,6.6,5516,0.0,1.0
2023-08-09,6.9,6.9,6.5,6.57,16047,6.9,6.9,6.5,6.57,16047,0.0,1.0
2023-08-10,6.9,6.9,6.8,6.88,8171,6.9,6.9,6.8,6.88,8171,0.0,1.0
2023-08-11,6.52,6.92,6.52,6.92,15199,6.52,6.92,6.52,6.92,15199,0.0,1.0
2023-08-14,6.81,6.825,6.5001,6.51,7747,6.81,6.825,6.5001,6.51,7747,0.0,1.0
2023-08-15,6.36,6.85,6.36,6.72,4153,6.36,6.85,6.36,6.72,4153,0.0,1.0
2023-08-16,6.59,6.6994,6.2001,6.5,5913,6.59,6.6994,6.2001,6.5,5913,0.0,1.0
2023-08-17,6.66,6.89,6.6,6.6,3911,6.66,6.89,6.6,6.6,3911,0.0,1.0
2023-08-18,6.9,6.9,6.6769,6.89,6728,6.9,6.9,6.6769,6.89,6728,0.0,1.0
2023-08-21,6.69,7.0,6.69,7.0,11445,6.69,7.0,6.69,7.0,11445,0.0,1.0
2023-08-22,6.71,6.89,6.64,6.64,6969,6.71,6.89,6.64,6.64,6969,0.0,1.0
2023-08-23,6.7,6.86,6.7,6.7797,5989,6.7,6.86,6.7,6.7797,5989,0.0,1.0
2023-08-24,6.65,6.82,6.65,6.7,8636,6.65,6.82,6.65,6.7,8636,0.0,1.0
2023-08-25,6.6,6.84,6.52,6.6501,2411,6.6,6.84,6.52,6.6501,2411,0.0,1.0
2023-08-28,6.88,6.96,6.63,6.87,10084,6.88,6.96,6.63,6.87,10084,0.0,1.0
2023-08-29,6.63,6.9,6.5489,6.83,3502,6.63,6.9,6.5489,6.83,3502,0.0,1.0
2023-08-30,6.14,6.64,6.09,6.64,10352,6.14,6.64,6.09,6.64,10352,0.0,1.0
2023-08-31,6.25,6.6707,6.14,6.24,7055,6.25,6.6707,6.14,6.24,7055,0.0,1.0
2023-09-01,6.7,6.7,6.3601,6.38,5590,6.7,6.7,6.3601,6.38,5590,0.0,1.0
2023-09-05,7.0,7.0,6.7,6.73,69634,7.0,7.0,6.7,6.73,69634,0.0,1.0
2023-09-06,7.4937,7.8,6.95,7.0,82882,7.4937,7.8,6.95,7.0,82882,0.0,1.0
2023-09-07,7.95,8.0,7.42,7.42,77580,7.95,8.0,7.42,7.42,77580,0.0,1.0
2023-09-08,7.85,7.96,7.51,7.91,22954,7.85,7.96,7.51,7.91,22954,0.0,1.0
2023-09-11,7.73,8.0,7.31,7.86,20752,7.73,8.0,7.31,7.86,20752,0.0,1.0
2023-09-12,8.0,8.1999,7.75,7.8,47291,8.0,8.1999,7.75,7.8,47291,0.0,1.0
2023-09-13,7.59,8.0,7.5,7.5001,22854,7.59,8.0,7.5,7.5001,22854,0.0,1.0
2023-09-14,7.75,7.93,7.04,7.63,36730,7.75,7.93,7.04,7.63,36730,0.0,1.0
2023-09-15,8.5,8.8,7.7,7.93,342067,8.5,8.8,7.7,7.93,342067,0.0,1.0
2023-09-18,8.7,9.0,8.2523,8.36,113311,8.7,9.0,8.2523,8.36,113311,0.0,1.0
2023-09-19,7.87,9.0,7.7,9.0,46039,7.87,9.0,7.7,9.0,46039,0.0,1.0
2023-09-20,8.25,8.5,7.77,8.0,33323,8.25,8.5,7.77,8.0,33323,0.0,1.0
2023-09-21,8.75,9.19,7.61,8.66,72793,8.75,9.19,7.61,8.66,72793,0.0,1.0
2023-09-22,7.72,9.08,7.72,8.89,29738,7.72,9.08,7.72,8.89,29738,0.0,1.0
2023-09-25,8.26,8.47,7.9,7.9,28945,8.26,8.47,7.9,7.9,28945,0.0,1.0
2023-09-26,8.3,8.62,7.8109,8.26,14649,8.3,8.62,7.8109,8.26,14649,0.0,1.0
2023-09-27,8.16,8.69,7.85,8.69,29361,8.16,8.69,7.85,8.69,29361,0.0,1.0
2023-09-28,8.11,8.38,7.9,8.0,22107,8.11,8.38,7.9,8.0,22107,0.0,1.0
2023-09-29,8.47,8.5,7.9,8.11,30930,8.47,8.5,7.9,8.11,30930,0.0,1.0
2023-10-02,8.69,8.72,8.3,8.53,74859,8.69,8.72,8.3,8.53,74859,0.0,1.0
2023-10-03,8.2899,8.6999,8.15,8.68,13476,8.2899,8.6999,8.15,8.68,13476,0.0,1.0
2023-10-04,8.34,8.36,7.9468,8.36,5229,8.34,8.36,7.9468,8.36,5229,0.0,1.0
2023-10-05,7.49,8.78,7.19,8.19,74840,7.49,8.78,7.19,8.19,74840,0.0,1.0
2023-10-06,7.78,7.8,7.27,7.27,10451,7.78,7.8,7.27,7.27,10451,0.0,1.0
2023-10-09,7.0,7.67,7.0,7.67,22049,7.0,7.67,7.0,7.67,22049,0.0,1.0
2023-10-10,7.05,7.46,7.04,7.4382,26823,7.05,7.46,7.04,7.4382,26823,0.0,1.0
2023-10-11,7.01,7.31,7.01,7.01,7040,7.01,7.31,7.01,7.01,7040,0.0,1.0
2023-10-12,7.25,7.3582,7.05,7.05,1652,7.25,7.3582,7.05,7.05,1652,0.0,1.0
2023-10-13,7.16,7.305,7.15,7.26,3595,7.16,7.305,7.15,7.26,3595,0.0,1.0
2023-10-16,6.5,7.34,6.38,7.11,37037,6.5,7.34,6.38,7.11,37037,0.0,1.0
2023-10-17,6.13,6.38,6.03,6.34,40953,6.13,6.38,6.03,6.34,40953,0.0,1.0
2023-10-18,4.355,5.38,4.0009,5.25,347937,4.355,5.38,4.0009,5.25,347937,0.0,1.0
2023-10-19,4.09,4.88,4.0101,4.49,263971,4.09,4.88,4.0101,4.49,263971,0.0,1.0
2023-10-20,4.0,4.15,3.88,4.09,103701,4.0,4.15,3.88,4.09,103701,0.0,1.0
2023-10-23,4.06,4.75,4.03,4.23,129347,4.06,4.75,4.03,4.23,129347,0.0,1.0
2023-10-24,5.37,5.4,4.46,4.8,684244,5.37,5.4,4.46,4.8,684244,0.0,1.0
2023-10-25,4.94,5.4,4.7559,5.37,66946,4.94,5.4,4.7559,5.37,66946,0.0,1.0
2023-10-26,5.55,5.6,4.81,4.84,63936,5.55,5.6,4.81,4.84,63936,0.0,1.0
2023-10-27,4.99,5.14,4.79,5.14,47464,4.99,5.14,4.79,5.14,47464,0.0,1.0
2023-10-30,5.14,5.2078,4.8662,4.94,32263,5.14,5.2078,4.8662,4.94,32263,0.0,1.0
2023-10-31,5.06,5.3926,4.84,5.08,19997,5.06,5.3926,4.84,5.08,19997,0.0,1.0
2023-11-01,5.01,5.26,4.92,4.99,71713,5.01,5.26,4.92,4.99,71713,0.0,1.0
2023-11-02,5.5,5.5,5.03,5.2,72257,5.5,5.5,5.03,5.2,72257,0.0,1.0
2023-11-03,5.57,5.72,5.278,5.5,58032,5.57,5.72,5.278,5.5,58032,0.0,1.0
2023-11-06,5.38,5.58,5.35,5.5,51022,5.38,5.58,5.35,5.5,51022,0.0,1.0
2023-11-07,5.52,5.71,5.4,5.46,22703,5.52,5.71,5.4,5.46,22703,0.0,1.0
2023-11-08,5.63,5.63,5.54,5.59,5883,5.63,5.63,5.54,5.59,5883,0.0,1.0
2023-11-09,5.45,5.69,5.4297,5.69,6456,5.45,5.69,5.4297,5.69,6456,0.0,1.0
2023-11-10,5.33,5.5461,4.88,5.48,46100,5.33,5.5461,4.88,5.48,46100,0.0,1.0
2023-11-13,5.21,5.36,5.13,5.36,17152,5.21,5.36,5.13,5.36,17152,0.0,1.0
2023-11-14,4.63,5.11,4.34,5.11,145830,4.63,5.11,4.34,5.11,145830,0.0,1.0
2023-11-15,4.65,4.835,4.6,4.7,6573,4.65,4.835,4.6,4.7,6573,0.0,1.0
2023-11-16,4.57,4.81,4.44,4.7,14552,4.57,4.81,4.44,4.7,14552,0.0,1.0
2023-11-17,4.62,4.6477,4.35,4.52,35051,4.62,4.6477,4.35,4.52,35051,0.0,1.0
2023-11-20,4.76,4.7845,4.3866,4.69,4622,4.76,4.7845,4.3866,4.69,4622,0.0,1.0
2023-11-21,4.84,4.95,4.65,4.65,9997,4.84,4.95,4.65,4.65,9997,0.0,1.0
2023-11-22,5.54,5.54,5.0,5.07,17067,5.54,5.54,5.0,5.07,17067,0.0,1.0
2023-11-24,5.745,5.76,5.03,5.57,26119,5.745,5.76,5.03,5.57,26119,0.0,1.0
2023-11-27,5.51,5.99,5.12,5.67,24621,5.51,5.99,5.12,5.67,24621,0.0,1.0
2023-11-28,5.67,5.96,5.53,5.62,20869,5.67,5.96,5.53,5.62,20869,0.0,1.0
2023-11-29,5.7,5.9,5.25,5.67,29352,5.7,5.9,5.25,5.67,29352,0.0,1.0
2023-11-30,5.84,5.89,5.74,5.74,10297,5.84,5.89,5.74,5.74,10297,0.0,1.0
2023-12-01,5.86,5.9525,5.68,5.8,27408,5.86,5.9525,5.68,5.8,27408,0.0,1.0
2023-12-04,5.57,5.89,5.57,5.86,9233,5.57,5.89,5.57,5.86,9233,0.0,1.0
2023-12-05,5.8179,5.84,5.58,5.58,4843,5.8179,5.84,5.58,5.58,4843,0.0,1.0
2023-12-06,5.87,6.1,5.5394,5.85,41091,5.87,6.1,5.5394,5.85,41091,0.0,1.0
2023-12-07,5.6,5.84,5.6,5.77,9187,5.6,5.84,5.6,5.77,9187,0.0,1.0
2023-12-08,5.85,6.19,5.64,5.9,13031,5.85,6.19,5.64,5.9,13031,0.0,1.0
2023-12-11,5.67,5.9,5.67,5.73,7585,5.67,5.9,5.67,5.73,7585,0.0,1.0
2023-12-12,5.75,5.75,5.52,5.52,9490,5.75,5.75,5.52,5.52,9490,0.0,1.0
2023-12-13,5.61,5.865,5.6,5.61,36588,5.61,5.865,5.6,5.61,36588,0.0,1.0
2023-12-14,5.74,5.75,5.36,5.73,74976,5.74,5.75,5.36,5.73,74976,0.0,1.0
2023-12-15,5.99,6.01,5.52,5.76,141948,5.99,6.01,5.52,5.76,141948,0.0,1.0
2023-12-18,5.96,6.2,5.6,5.61,27440,5.96,6.2,5.6,5.61,27440,0.0,1.0
2023-12-19,5.92,6.29,5.9189,6.04,25050,5.92,6.29,5.9189,6.04,25050,0.0,1.0
2023-12-20,6.45,6.52,5.83,6.03,45664,6.45,6.52,5.83,6.03,45664,0.0,1.0
2023-12-21,6.94,7.22,6.12,6.4,35069,6.94,7.22,6.12,6.4,35069,0.0,1.0
2023-12-22,7.4,7.4,7.0,7.0,30238,7.4,7.4,7.0,7.0,30238,0.0,1.0
2023-12-26,7.5,7.73,7.1974,7.47,45642,7.5,7.73,7.1974,7.47,45642,0.0,1.0
2023-12-27,7.41,7.68,7.34,7.4,31493,7.41,7.68,7.34,7.4,31493,0.0,1.0
2023-12-28,7.415,7.82,6.71,6.71,30180,7.415,7.82,6.71,6.71,30180,0.0,1.0
2023-12-29,6.91,7.4,6.91,7.28,24367,6.91,7.4,6.91,7.28,24367,0.0,1.0
2024-01-02,6.77,6.925,6.77,6.85,16868,6.77,6.925,6.77,6.85,16868,0.0,1.0
2024-01-03,6.83,6.89,6.67,6.8,8104,6.83,6.89,6.67,6.8,8104,0.0,1.0
2024-01-04,6.7,6.9805,6.69,6.8,8803,6.7,6.9805,6.69,6.8,8803,0.0,1.0
2024-01-05,6.41,7.2683,6.21,7.2683,12419,6.41,7.2683,6.21,7.2683,12419,0.0,1.0
2024-01-08,6.76,7.01,6.21,6.31,13114,6.76,7.01,6.21,6.31,13114,0.0,1.0
2024-01-09,6.74,6.9725,6.64,6.64,5910,6.74,6.9725,6.64,6.64,5910,0.0,1.0
2024-01-10,6.555,6.75,6.52,6.61,7082,6.555,6.75,6.52,6.61,7082,0.0,1.0
2024-01-11,6.26,6.75,6.26,6.75,8095,6.26,6.75,6.26,6.75,8095,0.0,1.0
2024-01-12,6.29,6.8,6.25,6.33,30516,6.29,6.8,6.25,6.33,30516,0.0,1.0
2024-01-16,6.22,6.78,6.22,6.29,16013,6.22,6.78,6.22,6.29,16013,0.0,1.0
2024-01-17,5.79,6.33,5.75,6.33,15535,5.79,6.33,5.75,6.33,15535,0.0,1.0
2024-01-18,5.54,5.832,5.4,5.8,33763,5.54,5.832,5.4,5.8,33763,0.0,1.0
2024-01-19,5.44,5.85,5.247,5.5,11590,5.44,5.85,5.247,5.5,11590,0.0,1.0
2024-01-22,5.4,5.66,5.2901,5.66,36717,5.4,5.66,5.2901,5.66,36717,0.0,1.0
2024-01-23,5.54,5.75,5.35,5.46,14457,5.54,5.75,5.35,5.46,14457,0.0,1.0
2024-01-24,5.25,5.69,5.21,5.69,34270,5.25,5.69,5.21,5.69,34270,0.0,1.0
2024-01-25,5.32,5.4694,5.16,5.4061,7191,5.32,5.4694,5.16,5.4061,7191,0.0,1.0
2024-01-26,6.035,6.6,5.14,5.41,32015,6.035,6.6,5.14,5.41,32015,0.0,1.0
2024-01-29,5.78,6.61,5.59,6.47,45882,5.78,6.61,5.59,6.47,45882,0.0,1.0
2024-01-30,5.71,6.2,5.6415,5.8,13084,5.71,6.2,5.6415,5.8,13084,0.0,1.0
2024-01-31,6.16,6.2903,5.8,5.81,22207,6.16,6.2903,5.8,5.81,22207,0.0,1.0
2024-02-01,5.99,6.2,5.9,6.11,18028,5.99,6.2,5.9,6.11,18028,0.0,1.0
2024-02-02,6.09,6.2861,5.9495,6.025,20530,6.09,6.2861,5.9495,6.025,20530,0.0,1.0
2024-02-05,5.96,6.23,5.865,6.16,17357,5.96,6.23,5.865,6.16,17357,0.0,1.0
2024-02-06,5.86,5.985,5.8,5.92,16853,5.86,5.985,5.8,5.92,16853,0.0,1.0
2024-02-07,5.8,5.97,5.58,5.82,39271,5.8,5.97,5.58,5.82,39271,0.0,1.0
2024-02-08,5.76,5.9675,5.63,5.8,8455,5.76,5.9675,5.63,5.8,8455,0.0,1.0
2024-02-09,5.75,6.08,5.65,5.65,16517,5.75,6.08,5.65,5.65,16517,0.0,1.0
2024-02-12,5.7,5.9768,5.65,5.84,11346,5.7,5.9768,5.65,5.84,11346,0.0,1.0
2024-02-13,5.88,5.88,5.61,5.69,3996,5.88,5.88,5.61,5.69,3996,0.0,1.0
2024-02-14,5.75,5.925,5.75,5.925,16582,5.75,5.925,5.75,5.925,16582,0.0,1.0
2024-02-15,5.635,5.77,5.61,5.64,15889,5.635,5.77,5.61,5.64,15889,0.0,1.0
2024-02-16,5.51,5.71,5.42,5.64,37704,5.51,5.71,5.42,5.64,37704,0.0,1.0
2024-02-20,5.15,5.5,5.0,5.5,40312,5.15,5.5,5.0,5.5,40312,0.0,1.0
2024-02-21,5.225,5.4,5.12,5.2,19917,5.225,5.4,5.12,5.2,19917,0.0,1.0
2024-02-22,5.09,5.3947,5.09,5.2,5158,5.09,5.3947,5.09,5.2,5158,0.0,1.0
2024-02-23,5.125,5.2576,5.09,5.1,12818,5.125,5.2576,5.09,5.1,12818,0.0,1.0
2024-02-26,4.991,5.2584,4.75,5.05,53792,4.991,5.2584,4.75,5.05,53792,0.0,1.0
2024-02-27,5.05,5.42,4.92,5.15,16952,5.05,5.42,4.92,5.15,16952,0.0,1.0
2024-02-28,4.95,5.355,4.77,5.1,18551,4.95,5.355,4.77,5.1,18551,0.0,1.0
2024-02-29,5.0,5.21,4.88,5.21,21631,5.0,5.21,4.88,5.21,21631,0.0,1.0
2024-03-01,4.95,5.2,4.85,5.11,17370,4.95,5.2,4.85,5.11,17370,0.0,1.0
2024-03-04,4.77,5.1703,4.77,5.0,35173,4.77,5.1703,4.77,5.0,35173,0.0,1.0
2024-03-05,4.77,5.0999,4.77,4.77,21089,4.77,5.0999,4.77,4.77,21089,0.0,1.0
2024-03-06,4.9,4.96,4.82,4.83,12272,4.9,4.96,4.82,4.83,12272,0.0,1.0
2024-03-07,4.82,5.1,4.82,5.1,17165,4.82,5.1,4.82,5.1,17165,0.0,1.0
2024-03-08,5.01,5.12,4.85,5.12,14721,5.01,5.12,4.85,5.12,14721,0.0,1.0
2024-03-11,5.07,5.16,4.978,5.1,16123,5.07,5.16,4.978,5.1,16123,0.0,1.0
2024-03-12,5.0,5.0858,4.92,5.0,19027,5.0,5.0858,4.92,5.0,19027,0.0,1.0
2024-03-13,4.99,5.0,4.9,5.0,15286,4.99,5.0,4.9,5.0,15286,0.0,1.0
2024-03-14,5.0,5.0,4.8568,4.93,7919,5.0,5.0,4.8568,4.93,7919,0.0,1.0
2024-03-15,4.92,5.1,4.905,4.94,20551,4.92,5.1,4.905,4.94,20551,0.0,1.0
2024-03-18,4.95,5.2,4.9172,5.0,24326,4.95,5.2,4.9172,5.0,24326,0.0,1.0
2024-03-19,5.6,6.0,5.0,5.02,83766,5.6,6.0,5.0,5.02,83766,0.0,1.0
2024-03-20,5.04,6.2,4.82,6.2,40800,5.04,6.2,4.82,6.2,40800,0.0,1.0
2024-03-21,5.15,5.44,4.76,5.0,29210,5.15,5.44,4.76,5.0,29210,0.0,1.0
2024-03-22,5.15,5.15,4.92,5.15,68735,5.15,5.15,4.92,5.15,68735,0.0,1.0
2024-03-25,5.11,5.35,4.93,4.93,22275,5.11,5.35,4.93,4.93,22275,0.0,1.0
2024-03-26,5.13,5.32,5.0,5.0,9266,5.13,5.32,5.0,5.0,9266,0.0,1.0
2024-03-27,4.93,5.18,4.9,5.15,37123,4.93,5.18,4.9,5.15,37123,0.0,1.0
2024-03-28,5.02,5.08,4.96,5.05,29124,5.02,5.08,4.96,5.05,29124,0.0,1.0
2024-04-01,5.05,5.15,5.0,5.0,10451,5.05,5.15,5.0,5.0,10451,0.0,1.0
2024-04-02,5.1,5.17,5.01,5.01,9024,5.1,5.17,5.01,5.01,9024,0.0,1.0
2024-04-03,5.07,5.105,5.06,5.085,8324,5.07,5.105,5.06,5.085,8324,0.0,1.0
2024-04-04,5.1,5.165,5.01,5.01,14678,5.1,5.165,5.01,5.01,14678,0.0,1.0
2024-04-05,5.07,5.15,5.06,5.15,4047,5.07,5.15,5.06,5.15,4047,0.0,1.0
2024-04-08,4.75,5.1,4.58,5.09,117900,4.75,5.1,4.58,5.09,117900,0.0,1.0
2024-04-09,4.76,5.0395,4.67,4.7,6152,4.76,5.0395,4.67,4.7,6152,0.0,1.0
2024-04-10,4.9,5.08,4.72,4.72,6478,4.9,5.08,4.72,4.72,6478,0.0,1.0
2024-04-11,5.1,5.1,4.85,5.02,18042,5.1,5.1,4.85,5.02,18042,0.0,1.0
2024-04-12,5.1,5.13,4.921,5.13,8134,5.1,5.13,4.921,5.13,8134,0.0,1.0
2024-04-15,5.1,5.1,4.97,5.09,4816,5.1,5.1,4.97,5.09,4816,0.0,1.0
2024-04-16,5.055,5.2,4.91,4.91,10062,5.055,5.2,4.91,4.91,10062,0.0,1.0
2024-04-17,4.95,5.1,4.95,5.05,9965,4.95,5.1,4.95,5.05,9965,0.0,1.0
2024-04-18,5.07,5.1,4.95,5.02,12167,5.07,5.1,4.95,5.02,12167,0.0,1.0
2024-04-19,4.87,5.0374,4.81,4.96,15574,4.87,5.0374,4.81,4.96,15574,0.0,1.0
2024-04-22,4.85,4.955,4.85,4.91,11383,4.85,4.955,4.85,4.91,11383,0.0,1.0
2024-04-23,4.9,4.92,4.82,4.92,9263,4.9,4.92,4.82,4.92,9263,0.0,1.0
2024-04-24,4.86,5.0,4.83,4.83,6539,4.86,5.0,4.83,4.83,6539,0.0,1.0
2024-04-25,4.945,4.945,4.875,4.88,11558,4.945,4.945,4.875,4.88,11558,0.0,1.0
2024-04-26,4.71,4.9,4.71,4.9,22550,4.71,4.9,4.71,4.9,22550,0.0,1.0
2024-04-29,4.51,4.82,4.5,4.7,23641,4.51,4.82,4.5,4.7,23641,0.0,1.0
2024-04-30,4.05,4.63,3.8,4.51,48540,4.05,4.63,3.8,4.51,48540,0.0,1.0
2024-05-01,4.245,4.3,4.06,4.15,15662,4.245,4.3,4.06,4.15,15662,0.0,1.0
2024-05-02,4.35,4.3798,4.06,4.06,8657,4.35,4.3798,4.06,4.06,8657,0.0,1.0
2024-05-03,4.225,4.57,4.1912,4.57,11335,4.225,4.57,4.1912,4.57,11335,0.0,1.0
2024-05-06,4.36,4.5,4.13,4.26,9568,4.36,4.5,4.13,4.26,9568,0.0,1.0
2024-05-07,4.25,4.5,4.25,4.5,13942,4.25,4.5,4.25,4.5,13942,0.0,1.0
2024-05-08,4.1,4.45,4.1,4.29,12202,4.1,4.45,4.1,4.29,12202,0.0,1.0
2024-05-09,4.15,4.25,4.11,4.11,4385,4.15,4.25,4.11,4.11,4385,0.0,1.0
2024-05-10,4.09,4.224,4.06,4.2,6069,4.09,4.224,4.06,4.2,6069,0.0,1.0
2024-05-13,4.0,4.2101,4.0,4.08,62487,4.0,4.2101,4.0,4.08,62487,0.0,1.0
2024-05-14,4.08,4.22,3.9,3.99,49560,4.08,4.22,3.9,3.99,49560,0.0,1.0
2024-05-15,4.08,4.13,3.9019,4.11,14621,4.08,4.13,3.9019,4.11,14621,0.0,1.0
2024-05-16,4.01,4.19,4.01,4.04,17505,4.01,4.19,4.01,4.04,17505,0.0,1.0
2024-05-17,4.15,4.18,4.05,4.07,7695,4.15,4.18,4.05,4.07,7695,0.0,1.0
2024-05-20,4.02,4.365,4.0022,4.19,12131,4.02,4.365,4.0022,4.19,12131,0.0,1.0
2024-05-21,4.15,4.16,4.05,4.05,13447,4.15,4.16,4.05,4.05,13447,0.0,1.0
2024-05-22,4.08,4.1162,3.94,3.94,16719,4.08,4.1162,3.94,3.94,16719,0.0,1.0
2024-05-23,3.99,4.09,3.87,3.98,18143,3.99,4.09,3.87,3.98,18143,0.0,1.0
2024-05-24,4.03,4.03,3.9,3.9,11131,4.03,4.03,3.9,3.9,11131,0.0,1.0
2024-05-28,4.14,4.15,4.03,4.08,21267,4.14,4.15,4.03,4.08,21267,0.0,1.0
2024-05-29,4.31,4.3275,4.05,4.2,22073,4.31,4.3275,4.05,4.2,22073,0.0,1.0
2024-05-30,4.35,4.38,4.17,4.34,15075,4.35,4.38,4.17,4.34,15075,0.0,1.0
2024-05-31,4.22,4.4,4.09,4.4,20363,4.22,4.4,4.09,4.4,20363,0.0,1.0
2024-06-03,4.19,4.2,4.055,4.07,14243,4.19,4.2,4.055,4.07,14243,0.0,1.0
2024-06-04,4.23,4.23,3.97,3.97,14376,4.23,4.23,3.97,3.97,14376,0.0,1.0
2024-06-05,4.28,4.29,4.1185,4.275,12663,4.28,4.29,4.1185,4.275,12663,0.0,1.0
2024-06-06,4.07,4.49,4.02,4.28,22368,4.07,4.49,4.02,4.28,22368,0.0,1.0
2024-06-07,3.83,4.2486,3.75,4.11,55337,3.83,4.2486,3.75,4.11,55337,0.0,1.0
2024-06-10,4.06,4.16,3.91,3.94,44778,4.06,4.16,3.91,3.94,44778,0.0,1.0
2024-06-11,3.92,4.025,3.9,3.92,15235,3.92,4.025,3.9,3.92,15235,0.0,1.0
2024-06-12,3.92,4.075,3.9,3.9,9088,3.92,4.075,3.9,3.9,9088,0.0,1.0
2024-06-13,3.9,4.0,3.88,3.88,12178,3.9,4.0,3.88,3.88,12178,0.0,1.0
2024-06-14,3.99,4.03,3.9411,3.97,7800,3.99,4.03,3.9411,3.97,7800,0.0,1.0
2024-06-17,4.0,4.03,3.9,4.03,9956,4.0,4.03,3.9,4.03,9956,0.0,1.0
2024-06-18,3.96,4.01,3.93,3.98,8890,3.96,4.01,3.93,3.98,8890,0.0,1.0
2024-06-20,3.91,4.0,3.9,4.0,11687,3.91,4.0,3.9,4.0,11687,0.0,1.0
2024-06-21,4.0,4.04,3.92,3.97,24525,4.0,4.04,3.92,3.97,24525,0.0,1.0
2024-06-24,3.95,4.34,3.95,4.15,16154,3.95,4.34,3.95,4.15,16154,0.0,1.0
2024-06-25,3.89,4.15,3.89,3.98,70125,3.89,4.15,3.89,3.98,70125,0.0,1.0
2024-06-26,4.0,4.08,3.86,3.86,25886,4.0,4.08,3.86,3.86,25886,0.0,1.0
2024-06-27,3.89,4.165,3.83,3.98,51331,3.89,4.165,3.83,3.98,51331,0.0,1.0
2024-06-28,3.74,4.06,3.65,3.88,788896,3.74,4.06,3.65,3.88,788896,0.0,1.0
2024-07-01,3.5,3.75,3.437,3.57,43893,3.5,3.75,3.437,3.57,43893,0.0,1.0
2024-07-02,3.22,3.59,3.18,3.5,69739,3.22,3.59,3.18,3.5,69739,0.0,1.0
2024-07-03,3.355,3.45,3.26,3.26,15653,3.355,3.45,3.26,3.26,15653,0.0,1.0
2024-07-05,3.43,3.4993,3.35,3.35,10971,3.43,3.4993,3.35,3.35,10971,0.0,1.0
2024-07-08,3.06,3.48,3.05,3.48,47615,3.06,3.48,3.05,3.48,47615,0.0,1.0
2024-07-09,3.16,3.19,3.0,3.01,41006,3.16,3.19,3.0,3.01,41006,0.0,1.0
2024-07-10,3.09,3.18,2.89,3.17,41494,3.09,3.18,2.89,3.17,41494,0.0,1.0
2024-07-11,3.36,3.36,3.025,3.09,32912,3.36,3.36,3.025,3.09,32912,0.0,1.0
2024-07-12,3.38,3.5,3.23,3.39,65727,3.38,3.5,3.23,3.39,65727,0.0,1.0
2024-07-15,3.42,3.53,3.25,3.46,31895,3.42,3.53,3.25,3.46,31895,0.0,1.0
2024-07-16,3.48,3.48,3.42,3.48,17257,3.48,3.48,3.42,3.48,17257,0.0,1.0
2024-07-17,3.43,3.5204,3.1992,3.4,30875,3.43,3.5204,3.1992,3.4,30875,0.0,1.0
2024-07-18,3.23,3.48,3.1798,3.48,41321,3.23,3.48,3.1798,3.48,41321,0.0,1.0
2024-07-19,3.28,3.505,3.11,3.3,33944,3.28,3.505,3.11,3.3,33944,0.0,1.0
2024-07-22,3.24,3.59,3.1,3.59,23529,3.24,3.59,3.1,3.59,23529,0.0,1.0
2024-07-23,3.14,3.3,2.95,3.23,44421,3.14,3.3,2.95,3.23,44421,0.0,1.0
2024-07-24,3.12,3.3,2.81,3.22,31560,3.12,3.3,2.81,3.22,31560,0.0,1.0
2024-07-25,3.23,3.3,3.07,3.07,133367,3.23,3.3,3.07,3.07,133367,0.0,1.0
2024-07-26,3.22,3.29,3.0,3.28,21225,3.22,3.29,3.0,3.28,21225,0.0,1.0
2024-07-29,3.07,3.4,3.07,3.29,25203,3.07,3.4,3.07,3.29,25203,0.0,1.0
2024-07-30,3.33,3.49,3.11,3.11,12994,3.33,3.49,3.11,3.11,12994,0.0,1.0
2024-07-31,3.36,3.44,3.33,3.33,18233,3.36,3.44,3.33,3.33,18233,0.0,1.0
2024-08-01,3.45,3.6,3.12,3.42,20821,3.45,3.6,3.12,3.42,20821,0.0,1.0
2024-08-02,3.28,3.48,3.28,3.44,14066,3.28,3.48,3.28,3.44,14066,0.0,1.0
2024-08-05,3.2,3.3774,3.1501,3.25,13239,3.2,3.3774,3.1501,3.25,13239,0.0,1.0
2024-08-06,3.12,3.39,3.0773,3.19,11180,3.12,3.39,3.0773,3.19,11180,0.0,1.0
2024-08-07,3.07,3.24,3.07,3.24,11382,3.07,3.24,3.07,3.24,11382,0.0,1.0
2024-08-08,3.15,3.2899,3.1,3.1,11894,3.15,3.2899,3.1,3.1,11894,0.0,1.0
2024-08-09,3.27,3.29,3.152,3.25,24591,3.27,3.29,3.152,3.25,24591,0.0,1.0
2024-08-12,3.34,3.34,3.1044,3.3,30484,3.34,3.34,3.1044,3.3,30484,0.0,1.0
2024-08-13,3.21,3.55,3.13,3.55,18390,3.21,3.55,3.13,3.55,18390,0.0,1.0
2024-08-14,3.13,3.45,3.13,3.22,20767,3.13,3.45,3.13,3.22,20767,0.0,1.0
2024-08-15,3.25,3.29,3.18,3.18,16530,3.25,3.29,3.18,3.18,16530,0.0,1.0
2024-08-16,3.25,3.45,3.23,3.3,14722,3.25,3.45,3.23,3.3,14722,0.0,1.0
2024-08-19,3.2,3.25,3.15,3.22,4828,3.2,3.25,3.15,3.22,4828,0.0,1.0
2024-08-20,3.22,3.23,3.11,3.22,6128,3.22,3.23,3.11,3.22,6128,0.0,1.0
2024-08-21,3.17,3.2,3.06,3.2,8595,3.17,3.2,3.06,3.2,8595,0.0,1.0
2024-08-22,3.04,3.1,3.02,3.08,27775,3.04,3.1,3.02,3.08,27775,0.0,1.0
2024-08-23,3.12,3.16,3.0323,3.11,127419,3.12,3.16,3.0323,3.11,127419,0.0,1.0
2024-08-26,2.98,3.09,2.96,3.08,45109,2.98,3.09,2.96,3.08,45109,0.0,1.0
2024-08-27,2.91,3.0,2.87,2.951,37744,2.91,3.0,2.87,2.951,37744,0.0,1.0
2024-08-28,2.75,3.0,2.538,2.9,60754,2.75,3.0,2.538,2.9,60754,0.0,1.0
2024-08-29,2.89,2.92,2.6,2.75,32665,2.89,2.92,2.6,2.75,32665,0.0,1.0
2024-08-30,2.69,2.84,2.6,2.84,120150,2.69,2.84,2.6,2.84,120150,0.0,1.0
2024-09-03,2.34,2.82,2.24,2.72,79369,2.34,2.82,2.24,2.72,79369,0.0,1.0
2024-09-04,2.005,2.35,1.93,2.3,455606,2.005,2.35,1.93,2.3,455606,0.0,1.0
2024-09-05,1.82,2.18,1.71,2.0,344829,1.82,2.18,1.71,2.0,344829,0.0,1.0
2024-09-06,1.77,1.9,1.7401,1.83,66945,1.77,1.9,1.7401,1.83,66945,0.0,1.0
2024-09-09,2.5,2.6,1.7857,1.9,918976,2.5,2.6,1.7857,1.9,918976,0.0,1.0
2024-09-10,2.91,2.95,2.52,2.67,388238,2.91,2.95,2.52,2.67,388238,0.0,1.0
2024-09-11,2.66,2.982,2.55,2.96,169966,2.66,2.982,2.55,2.96,169966,0.0,1.0
2024-09-12,2.9,3.05,2.66,2.88,303966,2.9,3.05,2.66,2.88,303966,0.0,1.0
2024-09-13,2.75,2.975,2.68,2.97,82289,2.75,2.975,2.68,2.97,82289,0.0,1.0
2024-09-16,2.45,2.98,2.4,2.85,193348,2.45,2.98,2.4,2.85,193348,0.0,1.0
2024-09-17,2.61,2.79,2.5,2.53,91290,2.61,2.79,2.5,2.53,91290,0.0,1.0
2024-09-18,2.52,2.88,2.52,2.63,154492,2.52,2.88,2.52,2.63,154492,0.0,1.0
2024-09-19,2.58,2.8,2.53,2.7,72969,2.58,2.8,2.53,2.7,72969,0.0,1.0
2024-09-20,2.53,2.8222,2.48,2.7,462354,2.53,2.8222,2.48,2.7,462354,0.0,1.0
2024-09-23,2.41,2.6,2.4,2.6,106443,2.41,2.6,2.4,2.6,106443,0.0,1.0
2024-09-24,2.26,2.5332,2.26,2.48,42224,2.26,2.5332,2.26,2.48,42224,0.0,1.0
2024-09-25,2.29,2.475,2.27,2.27,23984,2.29,2.475,2.27,2.27,23984,0.0,1.0
2024-09-26,2.31,2.44,2.25,2.33,39340,2.31,2.44,2.25,2.33,39340,0.0,1.0
2024-09-27,2.18,2.3813,2.15,2.31,186602,2.18,2.3813,2.15,2.31,186602,0.0,1.0
2024-09-30,2.22,2.3711,2.15,2.26,33304,2.22,2.3711,2.15,2.26,33304,0.0,1.0
2024-10-01,2.23,2.3199,2.15,2.22,37173,2.23,2.3199,2.15,2.22,37173,0.0,1.0
2024-10-02,2.04,2.24,2.03,2.24,48750,2.04,2.24,2.03,2.24,48750,0.0,1.0
2024-10-03,2.02,2.19,2.01,2.05,75757,2.02,2.19,2.01,2.05,75757,0.0,1.0
2024-10-04,2.12,2.22,2.03,2.03,25394,2.12,2.22,2.03,2.03,25394,0.0,1.0
2024-10-07,2.11,2.15,2.0,2.12,35914,2.11,2.15,2.0,2.12,35914,0.0,1.0
2024-10-08,2.04,2.24,2.0,2.13,58922,2.04,2.24,2.0,2.13,58922,0.0,1.0
2024-10-09,2.12,2.2,2.06,2.06,39579,2.12,2.2,2.06,2.06,39579,0.0,1.0
2024-10-10,2.05,2.15,2.01,2.12,31720,2.05,2.15,2.01,2.12,31720,0.0,1.0
2024-10-11,2.14,2.15,2.03,2.05,35237,2.14,2.15,2.03,2.05,35237,0.0,1.0
2024-10-14,2.13,2.17,2.0,2.17,44773,2.13,2.17,2.0,2.17,44773,0.0,1.0
2024-10-15,2.26,2.3,2.0851,2.16,96378,2.26,2.3,2.0851,2.16,96378,0.0,1.0
2024-10-16,2.28,2.3,2.22,2.27,27495,2.28,2.3,2.22,2.27,27495,0.0,1.0
2024-10-17,2.32,2.42,2.27,2.29,94244,2.32,2.42,2.27,2.29,94244,0.0,1.0
2024-10-18,3.15,3.57,2.55,2.86,2822305,3.15,3.57,2.55,2.86,2822305,0.0,1.0
2024-10-21,3.6,4.0,3.41,3.57,949575,3.6,4.0,3.41,3.57,949575,0.0,1.0
2024-10-22,3.61,3.75,3.36,3.75,169167,3.61,3.75,3.36,3.75,169167,0.0,1.0
2024-10-23,3.36,3.6558,3.29,3.64,138520,3.36,3.6558,3.29,3.64,138520,0.0,1.0
2024-10-24,3.52,3.54,3.36,3.4,120879,3.52,3.54,3.36,3.4,120879,0.0,1.0
2024-10-25,3.45,3.54,3.18,3.54,64133,3.45,3.54,3.18,3.54,64133,0.0,1.0
2024-10-28,3.27,3.58,3.22,3.46,97506,3.27,3.58,3.22,3.46,97506,0.0,1.0
2024-10-29,3.29,3.45,3.0,3.27,118030,3.29,3.45,3.0,3.27,118030,0.0,1.0
2024-10-30,3.34,3.34,3.1026,3.29,65667,3.34,3.34,3.1026,3.29,65667,0.0,1.0
2024-10-31,3.38,3.47,3.18,3.31,79355,3.38,3.47,3.18,3.31,79355,0.0,1.0
2024-11-01,3.39,3.58,3.22,3.38,569824,3.39,3.58,3.22,3.38,569824,0.0,1.0
2024-11-04,3.25,3.39,3.11,3.39,78428,3.25,3.39,3.11,3.39,78428,0.0,1.0
2024-11-05,3.41,3.43,3.29,3.29,70817,3.41,3.43,3.29,3.29,70817,0.0,1.0
2024-11-06,3.47,3.9988,3.42,3.8,253746,3.47,3.9988,3.42,3.8,253746,0.0,1.0
2024-11-07,3.32,3.69,3.15,3.65,113302,3.32,3.69,3.15,3.65,113302,0.0,1.0
2024-11-08,3.34,3.3945,2.96,3.33,118535,3.34,3.3945,2.96,3.33,118535,0.0,1.0
2024-11-11,3.5,3.5604,3.2775,3.45,206528,3.5,3.5604,3.2775,3.45,206528,0.0,1.0
2024-11-12,3.67,4.2,3.04,4.0,678701,3.67,4.2,3.04,4.0,678701,0.0,1.0
2024-11-13,3.35,3.56,3.25,3.56,120748,3.35,3.56,3.25,3.56,120748,0.0,1.0
2024-11-14,3.4,3.59,3.33,3.35,158212,3.4,3.59,3.33,3.35,158212,0.0,1.0
2024-11-15,2.97,3.4,2.9301,3.4,181091,2.97,3.4,2.9301,3.4,181091,0.0,1.0
2024-11-18,3.0,3.0,2.8825,2.91,86264,3.0,3.0,2.8825,2.91,86264,0.0,1.0
2024-11-19,2.9,3.0,2.84,2.99,118078,2.9,3.0,2.84,2.99,118078,0.0,1.0
2024-11-20,2.82,2.8895,2.72,2.88,229744,2.82,2.8895,2.72,2.88,229744,0.0,1.0
2024-11-21,2.7,2.82,2.58,2.82,188137,2.7,2.82,2.58,2.82,188137,0.0,1.0
2024-11-22,2.7,2.72,2.64,2.65,94909,2.7,2.72,2.64,2.65,94909,0.0,1.0
2024-11-25,2.71,2.73,2.6061,2.68,168147,2.71,2.73,2.6061,2.68,168147,0.0,1.0
2024-11-26,2.7,2.7988,2.65,2.72,86157,2.7,2.7988,2.65,2.72,86157,0.0,1.0
2024-11-27,2.72,2.7899,2.68,2.7,54658,2.72,2.7899,2.68,2.7,54658,0.0,1.0
2024-11-29,2.75,2.79,2.69,2.69,71169,2.75,2.79,2.69,2.69,71169,0.0,1.0
2024-12-02,2.76,2.81,2.66,2.81,122661,2.76,2.81,2.66,2.81,122661,0.0,1.0
2024-12-03,2.64,2.75,2.61,2.75,61355,2.64,2.75,2.61,2.75,61355,0.0,1.0
2024-12-04,2.45,2.69,2.4,2.62,112245,2.45,2.69,2.4,2.62,112245,0.0,1.0
2024-12-05,2.38,2.48,2.36,2.45,78499,2.38,2.48,2.36,2.45,78499,0.0,1.0
2024-12-06,2.57,2.655,2.37,2.37,112543,2.57,2.655,2.37,2.37,112543,0.0,1.0
2024-12-09,2.44,2.75,2.36,2.57,176590,2.44,2.75,2.36,2.57,176590,0.0,1.0
2024-12-10,2.42,2.51,2.39,2.41,49349,2.42,2.51,2.39,2.41,49349,0.0,1.0
2024-12-11,2.37,2.5719,2.37,2.47,20259,2.37,2.5719,2.37,2.47,20259,0.0,1.0
2024-12-12,2.36,2.415,2.36,2.407,51613,2.36,2.415,2.36,2.407,51613,0.0,1.0
2024-12-13,2.33,2.4435,2.2,2.35,122480,2.33,2.4435,2.2,2.35,122480,0.0,1.0
2024-12-16,2.27,2.34,2.15,2.34,70688,2.27,2.34,2.15,2.34,70688,0.0,1.0
2024-12-17,2.32,2.49,2.12,2.29,104549,2.32,2.49,2.12,2.29,104549,0.0,1.0
2024-12-18,2.28,2.3,2.2,2.28,100024,2.28,2.3,2.2,2.28,100024,0.0,1.0
2024-12-19,2.32,2.32,2.18,2.24,65485,2.32,2.32,2.18,2.24,65485,0.0,1.0
2024-12-20,2.23,2.3634,2.15,2.29,127725,2.23,2.3634,2.15,2.29,127725,0.0,1.0
2024-12-23,2.18,2.25,2.15,2.18,86495,2.18,2.25,2.15,2.18,86495,0.0,1.0
2024-12-24,2.13,2.16,2.1,2.16,26420,2.13,2.16,2.1,2.16,26420,0.0,1.0
2024-12-26,2.11,2.1399,2.03,2.09,74325,2.11,2.1399,2.03,2.09,74325,0.0,1.0
2024-12-27,2.09,2.12,1.95,2.04,149578,2.09,2.12,1.95,2.04,149578,0.0,1.0
2024-12-30,2.08,2.12,1.9,2.03,337913,2.08,2.12,1.9,2.03,337913,0.0,1.0
2024-12-31,2.13,2.16,2.0,2.08,136490,2.13,2.16,2.0,2.08,136490,0.0,1.0
2025-01-02,2.02,2.16,2.0,2.08,63525,2.02,2.16,2.0,2.08,63525,0.0,1.0
2025-01-03,2.1,2.15,2.0,2.01,75247,2.1,2.15,2.0,2.01,75247,0.0,1.0
2025-01-06,2.49,2.6,2.13,2.13,229636,2.49,2.6,2.13,2.13,229636,0.0,1.0
2025-01-07,2.5,2.7,2.47,2.7,106572,2.5,2.7,2.47,2.7,106572,0.0,1.0
2025-01-08,2.79,3.43,2.62,2.81,4465809,2.79,3.43,2.62,2.81,4465809,0.0,1.0
2025-01-10,3.28,4.435,2.91,3.82,51728045,3.28,4.435,2.91,3.82,51728045,0.0,1.0
2025-01-13,3.295,3.63,2.95,3.57,8334736,3.295,3.63,2.95,3.57,8334736,0.0,1.0
2025-01-14,2.71,3.37,2.68,3.19,5183204,2.71,3.37,2.68,3.19,5183204,0.0,1.0
2025-01-15,2.9,2.91,2.4,2.64,1497114,2.9,2.91,2.4,2.64,1497114,0.0,1.0
2025-01-16,2.77,2.875,2.57,2.75,593045,2.77,2.875,2.57,2.75,593045,0.0,1.0
2025-01-17,2.98,3.13,2.6,2.7,1001211,2.98,3.13,2.6,2.7,1001211,0.0,1.0
2025-01-21,2.905,2.97,2.66,2.97,626875,2.905,2.97,2.66,2.97,626875,0.0,1.0
2025-01-22,3.44,3.46,2.8,2.8,1579974,3.44,3.46,2.8,2.8,1579974,0.0,1.0
2025-01-23,3.33,3.63,3.2,3.26,1737858,3.33,3.63,3.2,3.26,1737858,0.0,1.0
2025-01-24,3.07,3.4972,3.03,3.29,759416,3.07,3.4972,3.03,3.29,759416,0.0,1.0
2025-01-27,2.84,3.0,2.66,2.92,531882,2.84,3.0,2.66,2.92,531882,0.0,1.0
2025-01-28,2.79,2.8,2.53,2.77,295376,2.79,2.8,2.53,2.77,295376,0.0,1.0
2025-01-29,2.82,2.95,2.6744,2.74,421855,2.82,2.95,2.6744,2.74,421855,0.0,1.0
2025-01-30,2.76,2.85,2.69,2.8,351906,2.76,2.85,2.69,2.8,351906,0.0,1.0
2025-01-31,2.81,2.88,2.47,2.77,534520,2.81,2.88,2.47,2.77,534520,0.0,1.0
2025-02-03,2.6,2.6452,2.495,2.53,296652,2.6,2.6452,2.495,2.53,296652,0.0,1.0
2025-02-04,2.59,2.605,2.47,2.51,169074,2.59,2.605,2.47,2.51,169074,0.0,1.0
2025-02-05,2.55,2.5799,2.33,2.55,254402,2.55,2.5799,2.33,2.55,254402,0.0,1.0
2025-02-06,2.525,2.61,2.4914,2.51,183252,2.525,2.61,2.4914,2.51,183252,0.0,1.0
2025-02-07,2.4,2.534,2.38,2.52,207116,2.4,2.534,2.38,2.52,207116,0.0,1.0
2025-02-10,2.32,2.452,2.27,2.44,221550,2.32,2.452,2.27,2.44,221550,0.0,1.0
2025-02-11,2.3,2.3166,2.22,2.26,162977,2.3,2.3166,2.22,2.26,162977,0.0,1.0
2025-02-12,2.19,2.3592,2.05,2.26,274583,2.19,2.3592,2.05,2.26,274583,0.0,1.0
2025-02-13,2.3,2.3,2.15,2.18,134126,2.3,2.3,2.15,2.18,134126,0.0,1.0
2025-02-14,2.23,2.31,2.2201,2.3,161427,2.23,2.31,2.2201,2.3,161427,0.0,1.0
2025-02-18,2.26,2.37,2.135,2.29,540550,2.26,2.37,2.135,2.29,540550,0.0,1.0
2025-02-19,2.19,2.2976,2.185,2.24,141487,2.19,2.2976,2.185,2.24,141487,0.0,1.0
2025-02-20,2.11,2.24,2.1,2.24,180353,2.11,2.24,2.1,2.24,180353,0.0,1.0
2025-02-21,2.04,2.187,2.02,2.16,216525,2.04,2.187,2.02,2.16,216525,0.0,1.0
2025-02-24,2.04,2.1186,1.98,2.09,209590,2.04,2.1186,1.98,2.09,209590,0.0,1.0
2025-02-25,2.05,2.09,2.0,2.03,97469,2.05,2.09,2.0,2.03,97469,0.0,1.0
2025-02-26,1.91,2.07,1.9,2.03,327828,1.91,2.07,1.9,2.03,327828,0.0,1.0
2025-02-27,1.82,1.9794,1.79,1.95,298846,1.82,1.9794,1.79,1.95,298846,0.0,1.0
2025-02-28,1.76,1.8187,1.68,1.8,176740,1.76,1.8187,1.68,1.8,176740,0.0,1.0
2025-03-03,1.84,1.99,1.76,1.86,316010,1.84,1.99,1.76,1.86,316010,0.0,1.0
2025-03-04,1.74,1.99,1.74,1.84,305263,1.74,1.99,1.74,1.84,305263,0.0,1.0
2025-03-05,1.83,1.86,1.7,1.78,138316,1.83,1.86,1.7,1.78,138316,0.0,1.0
2025-03-06,1.86,1.88,1.79,1.85,114542,1.86,1.88,1.79,1.85,114542,0.0,1.0
2025-03-07,1.87,1.9,1.82,1.83,132186,1.87,1.9,1.82,1.83,132186,0.0,1.0
2025-03-10,1.77,1.9,1.76,1.85,204473,1.77,1.9,1.76,1.85,204473,0.0,1.0
2025-03-11,1.82,1.9051,1.72,1.77,154656,1.82,1.9051,1.72,1.77,154656,0.0,1.0
2025-03-12,1.8,1.84,1.63,1.82,199932,1.8,1.84,1.63,1.82,199932,0.0,1.0
2025-03-13,1.75,1.79,1.66,1.75,853070,1.75,1.79,1.66,1.75,853070,0.0,1.0
2025-03-14,1.835,1.95,1.53,1.775,1240952,1.835,1.95,1.53,1.775,1240952,0.0,1.0
2025-03-17,1.56,1.8901,1.43,1.88,911406,1.56,1.8901,1.43,1.88,911406,0.0,1.0
2025-03-18,1.73,1.77,1.56,1.58,579458,1.73,1.77,1.56,1.58,579458,0.0,1.0
2025-03-19,1.63,1.73,1.6059,1.68,192663,1.63,1.73,1.6059,1.68,192663,0.0,1.0
2025-03-20,1.53,1.6704,1.53,1.62,159347,1.53,1.6704,1.53,1.62,159347,0.0,1.0
2025-03-21,1.37,1.53,1.37,1.52,518474,1.37,1.53,1.37,1.52,518474,0.0,1.0
2025-03-24,1.3,1.41,1.28,1.41,381848,1.3,1.41,1.28,1.41,381848,0.0,1.0
2025-03-25,1.2,1.32,1.2,1.3,543409,1.2,1.32,1.2,1.3,543409,0.0,1.0
2025-03-26,1.22,1.255,1.205,1.22,245234,1.22,1.255,1.205,1.22,245234,0.0,1.0
2025-03-27,1.18,1.23,1.16,1.2,241576,1.18,1.23,1.16,1.2,241576,0.0,1.0
2025-03-28,1.12,1.21,1.09,1.21,414951,1.12,1.21,1.09,1.21,414951,0.0,1.0
2025-03-31,1.13,1.155,1.09,1.12,159519,1.13,1.155,1.09,1.12,159519,0.0,1.0
2025-04-01,1.11,1.14,1.09,1.13,168814,1.11,1.14,1.09,1.13,168814,0.0,1.0
2025-04-02,1.11,1.12,1.08,1.1,126556,1.11,1.12,1.08,1.1,126556,0.0,1.0
2025-04-03,1.12,1.19,1.06,1.11,384157,1.12,1.19,1.06,1.11,384157,0.0,1.0
2025-04-04,1.07,1.1,1.04,1.1,187852,1.07,1.1,1.04,1.1,187852,0.0,1.0
2025-04-07,1.17,1.17,1.022,1.06,190860,1.17,1.17,1.022,1.06,190860,0.0,1.0
2025-04-08,1.22,1.22,1.11,1.2,256552,1.22,1.22,1.11,1.2,256552,0.0,1.0
2025-04-09,1.41,1.49,1.18,1.22,580252,1.41,1.49,1.18,1.22,580252,0.0,1.0
2025-04-10,1.44,1.48,1.35,1.42,248791,1.44,1.48,1.35,1.42,248791,0.0,1.0
2025-04-11,1.59,1.605,1.4001,1.44,301246,1.59,1.605,1.4001,1.44,301246,0.0,1.0
2025-04-14,1.55,1.6374,1.45,1.62,275031,1.55,1.6374,1.45,1.62,275031,0.0,1.0
2025-04-15,1.62,1.62,1.53,1.53,160680,1.62,1.62,1.53,1.53,160680,0.0,1.0
2025-04-16,1.55,1.69,1.54,1.62,277143,1.55,1.69,1.54,1.62,277143,0.0,1.0
2025-04-17,1.55,1.63,1.5,1.55,114914,1.55,1.63,1.5,1.55,114914,0.0,1.0
2025-04-21,1.48,1.5992,1.43,1.57,125621,1.48,1.5992,1.43,1.57,125621,0.0,1.0
2025-04-22,1.45,1.49,1.4,1.49,109706,1.45,1.49,1.4,1.49,109706,0.0,1.0
2025-04-23,1.47,1.49,1.42,1.46,97804,1.47,1.49,1.42,1.46,97804,0.0,1.0
2025-04-24,1.55,1.58,1.43,1.5,170051,1.55,1.58,1.43,1.5,170051,0.0,1.0
2025-04-25,1.42,1.545,1.42,1.53,83796,1.42,1.545,1.42,1.53,83796,0.0,1.0
2025-04-28,1.38,1.5,1.35,1.42,127159,1.38,1.5,1.35,1.42,127159,0.0,1.0
2025-04-29,1.4,1.42,1.31,1.36,142520,1.4,1.42,1.31,1.36,142520,0.0,1.0
2025-04-30,1.45,1.47,1.385,1.41,127961,1.45,1.47,1.385,1.41,127961,0.0,1.0
2025-05-01,1.44,1.46,1.38,1.43,65333,1.44,1.46,1.38,1.43,65333,0.0,1.0
2025-05-02,1.53,1.5497,1.43,1.47,151292,1.53,1.5497,1.43,1.47,151292,0.0,1.0
2025-05-05,1.45,1.54,1.43,1.54,68299,1.45,1.54,1.43,1.54,68299,0.0,1.0
2025-05-06,1.34,1.45,1.32,1.45,82927,1.34,1.45,1.32,1.45,82927,0.0,1.0
2025-05-07,1.28,1.3596,1.235,1.32,148287,1.28,1.3596,1.235,1.32,148287,0.0,1.0
2025-05-08,1.41,1.43,1.27,1.32,156514,1.41,1.43,1.27,1.32,156514,0.0,1.0
2025-05-09,1.42,1.44,1.3,1.4,204869,1.42,1.44,1.3,1.4,204869,0.0,1.0
2025-05-12,1.52,1.53,1.4166,1.5,119556,1.52,1.53,1.4166,1.5,119556,0.0,1.0
2025-05-13,1.64,1.65,1.52,1.52,194841,1.64,1.65,1.52,1.52,194841,0.0,1.0
2025-05-14,1.54,1.65,1.5201,1.65,97551,1.54,1.65,1.5201,1.65,97551,0.0,1.0
2025-05-15,1.6,1.66,1.5387,1.54,246728,1.6,1.66,1.5387,1.54,246728,0.0,1.0
2025-05-16,1.52,1.66,1.43,1.63,416654,1.52,1.66,1.43,1.63,416654,0.0,1.0
2025-05-19,1.48,1.52,1.46,1.51,52986,1.48,1.52,1.46,1.51,52986,0.0,1.0
2025-05-20,1.48,1.4989,1.43,1.49,50574,1.48,1.4989,1.43,1.49,50574,0.0,1.0
2025-05-21,1.39,1.5045,1.37,1.48,150305,1.39,1.5045,1.37,1.48,150305,0.0,1.0
2025-05-22,1.44,1.5,1.35,1.5,139907,1.44,1.5,1.35,1.5,139907,0.0,1.0
2025-05-23,1.32,1.45,1.2211,1.43,574067,1.32,1.45,1.2211,1.43,574067,0.0,1.0
2025-05-27,1.37,1.4,1.2502,1.36,547058,1.37,1.4,1.2502,1.36,547058,0.0,1.0
2025-05-28,1.47,1.5165,1.35,1.4,245158,1.47,1.5165,1.35,1.4,245158,0.0,1.0
2025-05-29,1.515,1.56,1.47,1.47,205783,1.515,1.56,1.47,1.47,205783,0.0,1.0
2025-05-30,1.65,1.7154,1.51,1.51,380734,1.65,1.7154,1.51,1.51,380734,0.0,1.0
2025-06-02,1.75,1.8,1.6501,1.67,434386,1.75,1.8,1.6501,1.67,434386,0.0,1.0
2025-06-03,1.78,1.78,1.65,1.7,246154,1.78,1.78,1.65,1.7,246154,0.0,1.0
2025-06-04,1.82,1.8373,1.7751,1.8,190676,1.82,1.8373,1.7751,1.8,190676,0.0,1.0
2025-06-05,1.83,1.87,1.8003,1.84,175829,1.83,1.87,1.8003,1.84,175829,0.0,1.0
2025-06-06,1.865,1.93,1.62,1.87,442340,1.865,1.93,1.62,1.87,442340,0.0,1.0
2025-06-09,1.87,1.94,1.81,1.93,132751,1.87,1.94,1.81,1.93,132751,0.0,1.0
2025-06-10,1.84,1.87,1.79,1.87,169682,1.84,1.87,1.79,1.87,169682,0.0,1.0
2025-06-11,1.89,1.9369,1.85,1.85,84465,1.89,1.9369,1.85,1.85,84465,0.0,1.0
2025-06-12,1.84,1.9,1.79,1.89,143008,1.84,1.9,1.79,1.89,143008,0.0,1.0
2025-06-13,1.79,1.89,1.77,1.84,83939,1.79,1.89,1.77,1.84,83939,0.0,1.0
2025-06-16,1.83,1.85,1.76,1.79,109803,1.83,1.85,1.76,1.79,109803,0.0,1.0
2025-06-17,1.72,1.83,1.7,1.83,117905,1.72,1.83,1.7,1.83,117905,0.0,1.0
2025-06-18,1.73,1.77,1.7,1.71,71112,1.73,1.77,1.7,1.71,71112,0.0,1.0
2025-06-20,1.66,1.78,1.65,1.75,113696,1.66,1.78,1.65,1.75,113696,0.0,1.0
2025-06-23,1.62,1.73,1.62,1.66,107876,1.62,1.73,1.62,1.66,107876,0.0,1.0
2025-06-24,1.64,1.69,1.5884,1.62,103125,1.64,1.69,1.5884,1.62,103125,0.0,1.0
2025-06-25,1.69,1.7395,1.61,1.67,77392,1.69,1.7395,1.61,1.67,77392,0.0,1.0
2025-06-26,1.66,1.7,1.61,1.7,113573,1.66,1.7,1.61,1.7,113573,0.0,1.0
2025-06-27,1.55,1.68,1.55,1.65,1092887,1.55,1.68,1.55,1.65,1092887,0.0,1.0
2025-06-30,1.93,1.93,1.57,1.57,476328,1.93,1.93,1.57,1.57,476328,0.0,1.0
2025-07-01,1.88,2.04,1.83,1.94,397438,1.88,2.04,1.83,1.94,397438,0.0,1.0
2025-07-02,1.93,2.11,1.88,1.9,504354,1.93,2.11,1.88,1.9,504354,0.0,1.0
2025-07-03,1.95,1.98,1.9,1.98,141866,1.95,1.98,1.9,1.98,141866,0.0,1.0
2025-07-07,1.94,2.0399,1.92,1.98,211440,1.94,2.0399,1.92,1.98,211440,0.0,1.0
2025-07-08,1.97,2.0,1.92,1.96,142786,1.97,2.0,1.92,1.96,142786,0.0,1.0
2025-07-09,1.9,2.004,1.885,1.97,120164,1.9,2.004,1.885,1.97,120164,0.0,1.0
2025-07-10,1.83,1.94,1.81,1.9,165373,1.83,1.94,1.81,1.9,165373,0.0,1.0
2025-07-11,1.79,1.82,1.75,1.81,150861,1.79,1.82,1.75,1.81,150861,0.0,1.0
2025-07-14,1.84,1.86,1.79,1.8,107508,1.84,1.86,1.79,1.8,107508,0.0,1.0
2025-07-15,1.86,1.93,1.83,1.85,80763,1.86,1.93,1.83,1.85,80763,0.0,1.0
2025-07-16,1.79,1.87,1.77,1.87,133538,1.79,1.87,1.77,1.87,133538,0.0,1.0
2025-07-17,1.84,1.8548,1.76,1.79,153612,1.84,1.8548,1.76,1.79,153612,0.0,1.0
2025-07-18,1.86,1.97,1.8,1.9,356353,1.86,1.97,1.8,1.9,356353,0.0,1.0
2025-07-21,1.83,1.95,1.81,1.9,220440,1.83,1.95,1.81,1.9,220440,0.0,1.0
2025-07-22,1.88,1.9,1.78,1.8,188496,1.88,1.9,1.78,1.8,188496,0.0,1.0
2025-07-23,1.87,1.95,1.84,1.9,108315,1.87,1.95,1.84,1.9,108315,0.0,1.0
2025-07-24,1.84,1.9,1.8,1.89,73123,1.84,1.9,1.8,1.89,73123,0.0,1.0
2025-07-25,1.84,1.8995,1.8,1.85,103393,1.84,1.8995,1.8,1.85,103393,0.0,1.0
2025-07-28,1.83,1.92,1.79,1.899,163580,1.83,1.92,1.79,1.899,163580,0.0,1.0
2025-07-29,1.8,1.853,1.785,1.84,107094,1.8,1.853,1.785,1.84,107094,0.0,1.0
2025-07-30,1.76,1.8199,1.72,1.79,132605,1.76,1.8199,1.72,1.79,132605,0.0,1.0
2025-07-31,1.72,1.8395,1.72,1.77,65967,1.72,1.8395,1.72,1.77,65967,0.0,1.0
2025-08-01,1.77,1.78,1.6129,1.71,195272,1.77,1.78,1.6129,1.71,195272,0.0,1.0
2025-08-04,1.89,1.905,1.78,1.78,142877,1.89,1.905,1.78,1.78,142877,0.0,1.0
2025-08-05,2.02,2.03,1.87,1.91,544856,2.02,2.03,1.87,1.91,544856,0.0,1.0
2025-08-06,2.02,2.0451,1.9253,2.02,345077,2.02,2.0451,1.9253,2.02,345077,0.0,1.0
2025-08-07,2.05,2.08,1.99,2.04,682968,2.05,2.08,1.99,2.04,682968,0.0,1.0
2025-08-08,1.88,2.15,1.86,2.13,476917,1.88,2.15,1.86,2.13,476917,0.0,1.0
2025-08-11,1.8,1.9,1.78,1.86,210309,1.8,1.9,1.78,1.86,210309,0.0,1.0
2025-08-12,1.99,1.99,1.885,1.9,319175,1.99,1.99,1.885,1.9,319175,0.0,1.0
2025-08-13,2.0,2.05,1.9172,2.0,364467,2.0,2.05,1.9172,2.0,364467,0.0,1.0
2025-08-14,2.1,2.2,1.99,2.0,673628,2.1,2.2,1.99,2.0,673628,0.0,1.0
2025-08-15,1.94,2.11,1.94,2.09,150706,1.94,2.11,1.94,2.09,150706,0.0,1.0
2025-08-18,2.05,2.05,1.93,1.94,124214,2.05,2.05,1.93,1.94,124214,0.0,1.0
2025-08-19,1.91,2.12,1.91,2.12,219726,1.91,2.12,1.91,2.12,219726,0.0,1.0
2025-08-20,1.9,2.0416,1.865,1.92,225572,1.9,2.0416,1.865,1.92,225572,0.0,1.0
2025-08-21,1.89,1.95,1.85,1.89,100320,1.89,1.95,1.85,1.89,100320,0.0,1.0
2025-08-22,2.01,2.01,1.86,1.91,109568,2.01,2.01,1.86,1.91,109568,0.0,1.0
2025-08-25,2.08,2.08,1.98,2.01,134640,2.08,2.08,1.98,2.01,134640,0.0,1.0
2025-08-26,2.06,2.14,1.98,2.08,171930,2.06,2.14,1.98,2.08,171930,0.0,1.0
2025-08-27,2.04,2.09,1.9901,2.01,104816,2.04,2.09,1.9901,2.01,104816,0.0,1.0
2025-08-28,2.03,2.06,1.9815,2.05,71828,2.03,2.06,1.9815,2.05,71828,0.0,1.0
2025-08-29,2.03,2.065,1.98,2.04,69111,2.03,2.065,1.98,2.04,69111,0.0,1.0
2025-09-02,2.07,2.24,1.99,2.01,443321,2.07,2.24,1.99,2.01,443321,0.0,1.0
2025-09-03,2.03,2.1262,1.98,2.09,129832,2.03,2.1262,1.98,2.09,129832,0.0,1.0
2025-09-04,1.95,2.02,1.93,2.02,82407,1.95,2.02,1.93,2.02,82407,0.0,1.0
2025-09-05,2.03,2.04,1.9512,1.98,122940,2.03,2.04,1.9512,1.98,122940,0.0,1.0
2025-09-08,1.97,2.055,1.95,2.03,93568,1.97,2.055,1.95,2.03,93568,0.0,1.0
2025-09-09,1.94,2.02,1.92,1.98,115691,1.94,2.02,1.92,1.98,115691,0.0,1.0
2025-09-10,1.91,2.0398,1.9,1.99,247295,1.91,2.0398,1.9,1.99,247295,0.0,1.0
2025-09-11,1.91,1.96,1.88,1.91,126095,1.91,1.96,1.88,1.91,126095,0.0,1.0
2025-09-12,1.89,1.9659,1.8101,1.92,111215,1.89,1.9659,1.8101,1.92,111215,0.0,1.0
2025-09-15,1.82,1.9,1.8,1.9,153897,1.82,1.9,1.8,1.9,153897,0.0,1.0
2025-09-16,1.81,1.8664,1.79,1.82,74705,1.81,1.8664,1.79,1.82,74705,0.0,1.0
2025-09-17,1.76,1.8498,1.75,1.82,113841,1.76,1.8498,1.75,1.82,113841,0.0,1.0
2025-09-18,1.86,1.87,1.76,1.79,135627,1.86,1.87,1.76,1.79,135627,0.0,1.0
2025-09-19,1.82,1.9239,1.82,1.86,166206,1.82,1.9239,1.82,1.86,166206,0.0,1.0
2025-09-22,1.85,1.86,1.81,1.83,106592,1.85,1.86,1.81,1.83,106592,0.0,1.0
2025-09-23,1.8,1.86,1.74,1.86,132915,1.8,1.86,1.74,1.86,132915,0.0,1.0
2025-09-24,1.78,1.82,1.74,1.81,118035,1.78,1.82,1.74,1.81,118035,0.0,1.0
2025-09-25,1.68,1.78,1.67,1.76,184433,1.68,1.78,1.67,1.76,184433,0.0,1.0
2025-09-26,1.66,1.71,1.63,1.69,205193,1.66,1.71,1.63,1.69,205193,0.0,1.0
2025-09-29,1.72,1.72,1.6,1.64,399779,1.72,1.72,1.6,1.64,399779,0.0,1.0
2025-09-30,1.85,1.85,1.7145,1.74,104449,1.85,1.85,1.7145,1.74,104449,0.0,1.0
2025-10-01,1.935,1.95,1.76,1.8,204335,1.935,1.95,1.76,1.8,204335,0.0,1.0
2025-10-02,1.85,1.97,1.83,1.93,104883,1.85,1.97,1.83,1.93,104883,0.0,1.0
2025-10-03,1.78,1.89,1.75,1.84,186380,1.78,1.89,1.75,1.84,186380,0.0,1.0
2025-10-06,1.72,1.8501,1.71,1.78,99123,1.72,1.8501,1.71,1.78,99123,0.0,1.0
2025-10-07,1.72,1.73,1.6699,1.72,125746,1.72,1.73,1.6699,1.72,125746,0.0,1.0
2025-10-08,1.72,1.87,1.66,1.7,227993,1.72,1.87,1.66,1.7,227993,0.0,1.0
2025-10-09,1.66,1.74,1.65,1.69,129614,1.66,1.74,1.65,1.69,129614,0.0,1.0
2025-10-10,1.62,1.735,1.61,1.67,179235,1.62,1.735,1.61,1.67,179235,0.0,1.0
2025-10-13,1.735,1.77,1.62,1.71,378922,1.735,1.77,1.62,1.71,378922,0.0,1.0
2025-10-14,1.73,1.7759,1.64,1.75,320226,1.73,1.7759,1.64,1.75,320226,0.0,1.0
2025-10-15,1.67,1.7449,1.65,1.73,155946,1.67,1.7449,1.65,1.73,155946,0.0,1.0
2025-10-16,1.65,1.7071,1.61,1.68,189330,1.65,1.7071,1.61,1.68,189330,0.0,1.0
2025-10-17,1.65,1.6761,1.56,1.62,198958,1.65,1.6761,1.56,1.62,198958,0.0,1.0
2025-10-20,1.72,1.75,1.6501,1.66,284002,1.72,1.75,1.6501,1.66,284002,0.0,1.0
2025-10-21,1.86,1.86,1.72,1.75,189975,1.86,1.86,1.72,1.75,189975,0.0,1.0
2025-10-22,1.69,1.82,1.65,1.82,156184,1.69,1.82,1.65,1.82,156184,0.0,1.0
2025-10-23,1.7,1.7899,1.675,1.68,144397,1.7,1.7899,1.675,1.68,144397,0.0,1.0
2025-10-24,1.74,1.77,1.69,1.71,85689,1.74,1.77,1.69,1.71,85689,0.0,1.0
2025-10-27,1.7,1.75,1.695,1.73,106179,1.7,1.75,1.695,1.73,106179,0.0,1.0
2025-10-28,1.7,1.715,1.66,1.7,137559,1.7,1.715,1.66,1.7,137559,0.0,1.0
2025-10-29,1.64,1.85,1.47,1.81,23082714,1.64,1.85,1.47,1.81,23082714,0.0,1.0
2025-10-30,1.7,1.72,1.58,1.64,897532,1.7,1.72,1.58,1.64,897532,0.0,1.0
2025-10-31,1.72,1.78,1.64,1.68,540163,1.72,1.78,1.64,1.68,540163,0.0,1.0
2025-11-03,1.61,1.74,1.58,1.695,413491,1.61,1.74,1.58,1.695,413491,0.0,1.0
2025-11-04,1.67,1.695,1.58,1.59,316756,1.67,1.695,1.58,1.59,316756,0.0,1.0
2025-11-05,1.7,1.73,1.61,1.66,529528,1.7,1.73,1.61,1.66,529528,0.0,1.0
2025-11-06,1.61,1.7297,1.61,1.7,471263,1.61,1.7297,1.61,1.7,471263,0.0,1.0
2025-11-07,1.62,1.8,1.51,1.79,813948,1.62,1.8,1.51,1.79,813948,0.0,1.0
2025-11-10,1.73,1.77,1.59,1.66,471078,1.73,1.77,1.59,1.66,471078,0.0,1.0
2025-11-11,1.86,1.9,1.67,1.7,1417092,1.86,1.9,1.67,1.7,1417092,0.0,1.0
2025-11-12,1.85,1.93,1.78,1.82,487930,1.85,1.93,1.78,1.82,487930,0.0,1.0
2025-11-13,1.89,1.9,1.8007,1.85,241221,1.89,1.9,1.8007,1.85,241221,0.0,1.0
2025-11-14,1.9,1.98,1.83,1.86,320975,1.9,1.98,1.83,1.86,320975,0.0,1.0
2025-11-17,1.9,1.93,1.85,1.9,86921,1.9,1.93,1.85,1.9,86921,0.0,1.0
2025-11-18,1.91,1.92,1.84,1.87,135173,1.91,1.92,1.84,1.87,135173,0.0,1.0
2025-11-19,1.86,1.92,1.84,1.92,81881,1.86,1.92,1.84,1.92,81881,0.0,1.0
2025-11-20,1.78,1.92,1.73,1.92,293174,1.78,1.92,1.73,1.92,293174,0.0,1.0
2025-11-21,1.82,1.82,1.6901,1.72,94926,1.82,1.82,1.6901,1.72,94926,0.0,1.0
2025-11-24,1.75,1.82,1.71,1.82,135069,1.75,1.82,1.71,1.82,135069,0.0,1.0
2025-11-25,1.83,1.85,1.74,1.77,74902,1.83,1.85,1.74,1.77,74902,0.0,1.0
2025-11-26,1.8,1.85,1.76,1.85,107654,1.8,1.85,1.76,1.85,107654,0.0,1.0