date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-08,10.1,10.1,10.1,10.1,347,10.1,10.1,10.1,10.1,347,0.0,1.0
2021-03-09,9.74,9.7406,9.74,9.7406,12541,9.74,9.7406,9.74,9.7406,12541,0.0,1.0
2021-03-10,9.78,9.85,9.75,9.75,108353,9.78,9.85,9.75,9.75,108353,0.0,1.0
2021-03-11,9.9,9.95,9.83,9.83,18022,9.9,9.95,9.83,9.83,18022,0.0,1.0
2021-03-12,9.7933,9.9,9.7865,9.9,1444,9.7933,9.9,9.7865,9.9,1444,0.0,1.0
2021-03-15,9.7,9.85,9.69,9.8344,89171,9.7,9.85,9.69,9.8344,89171,0.0,1.0
2021-03-16,9.72,9.72,9.67,9.7,18814,9.72,9.72,9.67,9.7,18814,0.0,1.0
2021-03-17,9.8,9.8,9.7,9.7,14541,9.8,9.8,9.7,9.7,14541,0.0,1.0
2021-03-18,9.7,9.76,9.575,9.575,79042,9.7,9.76,9.575,9.575,79042,0.0,1.0
2021-03-19,9.666,9.7,9.65,9.7,8657,9.666,9.7,9.65,9.7,8657,0.0,1.0
2021-03-22,9.71,9.71,9.6804,9.705,1152,9.71,9.71,9.6804,9.705,1152,0.0,1.0
2021-03-23,9.67,9.7,9.65,9.68,30694,9.67,9.7,9.65,9.68,30694,0.0,1.0
2021-03-24,9.645,9.67,9.645,9.67,453201,9.645,9.67,9.645,9.67,453201,0.0,1.0
2021-03-25,9.64,9.67,9.62,9.63,6964,9.64,9.67,9.62,9.63,6964,0.0,1.0
2021-03-26,9.7,9.7,9.65,9.65,254340,9.7,9.7,9.65,9.65,254340,0.0,1.0
2021-03-29,9.66,9.66,9.59,9.59,1208,9.66,9.66,9.59,9.59,1208,0.0,1.0
2021-03-30,9.7,9.7,9.69,9.69,14820,9.7,9.7,9.69,9.69,14820,0.0,1.0
2021-03-31,9.66,9.78,9.64,9.78,36743,9.66,9.78,9.64,9.78,36743,0.0,1.0
2021-04-01,9.7,9.7,9.65,9.65,19615,9.7,9.7,9.65,9.65,19615,0.0,1.0
2021-04-05,9.75,9.75,9.74,9.74,36336,9.75,9.75,9.74,9.74,36336,0.0,1.0
2021-04-06,9.78,9.78,9.77,9.77,25458,9.78,9.78,9.77,9.77,25458,0.0,1.0
2021-04-07,9.7999,9.81,9.78,9.78,31687,9.7999,9.81,9.78,9.78,31687,0.0,1.0
2021-04-08,9.79,9.8,9.79,9.8,1665,9.79,9.8,9.79,9.8,1665,0.0,1.0
2021-04-09,9.79,9.8,9.7,9.71,57355,9.79,9.8,9.7,9.71,57355,0.0,1.0
2021-04-12,9.83,9.85,9.79,9.79,4336,9.83,9.85,9.79,9.79,4336,0.0,1.0
2021-04-13,9.74,9.83,9.74,9.83,1458,9.74,9.83,9.74,9.83,1458,0.0,1.0
2021-04-14,9.95,9.99,9.74,9.74,89698,9.95,9.99,9.74,9.74,89698,0.0,1.0
2021-04-15,9.95,9.95,9.95,9.95,781,9.95,9.95,9.95,9.95,781,0.0,1.0
2021-04-16,9.9,9.9,9.81,9.88,7192,9.9,9.9,9.81,9.88,7192,0.0,1.0
2021-04-19,9.8,9.81,9.8,9.81,9767,9.8,9.81,9.8,9.81,9767,0.0,1.0
2021-04-20,9.75,9.75,9.74,9.74,1751,9.75,9.75,9.74,9.74,1751,0.0,1.0
2021-04-21,9.79,9.8,9.7,9.71,26127,9.79,9.8,9.7,9.71,26127,0.0,1.0
2021-04-22,9.75,9.75,9.7,9.7,351,9.75,9.75,9.7,9.7,351,0.0,1.0
2021-04-23,9.7146,9.8,9.7146,9.8,776,9.7146,9.8,9.7146,9.8,776,0.0,1.0
2021-04-26,9.7,9.75,9.6862,9.6862,2967,9.7,9.75,9.6862,9.6862,2967,0.0,1.0
2021-04-27,9.75,9.75,9.6898,9.6898,20914,9.75,9.75,9.6898,9.6898,20914,0.0,1.0
2021-04-28,9.73,9.75,9.73,9.74,2290,9.73,9.75,9.73,9.74,2290,0.0,1.0
2021-04-29,9.75,9.75,9.73,9.73,1816,9.75,9.75,9.73,9.73,1816,0.0,1.0
2021-04-30,9.73,9.73,9.69,9.71,10861,9.73,9.73,9.69,9.71,10861,0.0,1.0
2021-05-03,9.73,9.73,9.72,9.72,1666,9.73,9.73,9.72,9.72,1666,0.0,1.0
2021-05-04,9.7,9.72,9.68,9.69,17046,9.7,9.72,9.68,9.69,17046,0.0,1.0
2021-05-05,9.71,9.71,9.7,9.7,1736,9.71,9.71,9.7,9.7,1736,0.0,1.0
2021-05-06,9.68,9.695,9.68,9.695,2182,9.68,9.695,9.68,9.695,2182,0.0,1.0
2021-05-07,9.71,9.71,9.68,9.68,8087,9.71,9.71,9.68,9.68,8087,0.0,1.0
2021-05-10,9.67,9.7,9.67,9.68,2051,9.67,9.7,9.67,9.68,2051,0.0,1.0
2021-05-11,9.7,9.7,9.67,9.67,9906,9.7,9.7,9.67,9.67,9906,0.0,1.0
2021-05-12,9.7,9.7,9.65,9.66,6371,9.7,9.7,9.65,9.66,6371,0.0,1.0
2021-05-13,9.68,9.7,9.67,9.7,2349,9.68,9.7,9.67,9.7,2349,0.0,1.0
2021-05-14,9.67,9.67,9.65,9.65,12410,9.67,9.67,9.65,9.65,12410,0.0,1.0
2021-05-17,9.67,9.7,9.58,9.65,17993,9.67,9.7,9.58,9.65,17993,0.0,1.0
2021-05-18,9.68,9.68,9.6,9.6,1262,9.68,9.68,9.6,9.6,1262,0.0,1.0
2021-05-19,9.69,9.69,9.65,9.65,10920,9.69,9.69,9.65,9.65,10920,0.0,1.0
2021-05-20,9.7,9.7,9.6,9.6,12511,9.7,9.7,9.6,9.6,12511,0.0,1.0
2021-05-21,9.68,9.68,9.6,9.65,9502,9.68,9.68,9.6,9.65,9502,0.0,1.0
2021-05-24,9.68,9.68,9.68,9.68,23,9.68,9.68,9.68,9.68,23,0.0,1.0
2021-05-25,9.65,9.68,9.6,9.62,33461,9.65,9.68,9.6,9.62,33461,0.0,1.0
2021-05-26,9.66,9.68,9.63,9.67,9414,9.66,9.68,9.63,9.67,9414,0.0,1.0
2021-05-27,9.68,9.68,9.6,9.64,12374,9.68,9.68,9.6,9.64,12374,0.0,1.0
2021-05-28,9.64,9.68,9.6,9.6,10422,9.64,9.68,9.6,9.6,10422,0.0,1.0
2021-06-01,9.68,9.68,9.6,9.66,16096,9.68,9.68,9.6,9.66,16096,0.0,1.0
2021-06-02,9.63,9.66,9.6,9.6,12248,9.63,9.66,9.6,9.6,12248,0.0,1.0
2021-06-03,9.64,9.64,9.62,9.62,1118,9.64,9.64,9.62,9.62,1118,0.0,1.0
2021-06-04,9.63,9.64,9.595,9.61,388291,9.63,9.64,9.595,9.61,388291,0.0,1.0
2021-06-07,9.65,9.65,9.6,9.62,76850,9.65,9.65,9.6,9.62,76850,0.0,1.0
2021-06-08,9.66,9.67,9.65,9.65,23952,9.66,9.67,9.65,9.65,23952,0.0,1.0
2021-06-09,9.65,9.65,9.64,9.65,12601,9.65,9.65,9.64,9.65,12601,0.0,1.0
2021-06-10,9.64,9.65,9.6382,9.65,24220,9.64,9.65,9.6382,9.65,24220,0.0,1.0
2021-06-11,9.655,9.67,9.64,9.65,8293,9.655,9.67,9.64,9.65,8293,0.0,1.0
2021-06-14,9.65,9.69,9.65,9.66,30062,9.65,9.69,9.65,9.66,30062,0.0,1.0
2021-06-15,9.6502,9.69,9.65,9.65,76696,9.6502,9.69,9.65,9.65,76696,0.0,1.0
2021-06-16,9.66,9.69,9.6482,9.65,16543,9.66,9.69,9.6482,9.65,16543,0.0,1.0
2021-06-17,9.66,9.68,9.65,9.67,11951,9.66,9.68,9.65,9.67,11951,0.0,1.0
2021-06-18,9.65,9.68,9.65,9.68,11005,9.65,9.68,9.65,9.68,11005,0.0,1.0
2021-06-21,9.67,9.67,9.65,9.65,18740,9.67,9.67,9.65,9.65,18740,0.0,1.0
2021-06-22,9.67,9.68,9.65,9.65,26935,9.67,9.68,9.65,9.65,26935,0.0,1.0
2021-06-23,9.67,9.69,9.66,9.68,140935,9.67,9.69,9.66,9.68,140935,0.0,1.0
2021-06-24,9.67,9.68,9.66,9.67,67502,9.67,9.68,9.66,9.67,67502,0.0,1.0
2021-06-25,9.67,9.68,9.65,9.67,30441,9.67,9.68,9.65,9.67,30441,0.0,1.0
2021-06-28,9.68,9.68,9.64,9.65,55923,9.68,9.68,9.64,9.65,55923,0.0,1.0
2021-06-29,9.64,9.66,9.63,9.63,230323,9.64,9.66,9.63,9.63,230323,0.0,1.0
2021-06-30,9.65,9.65,9.63,9.64,90755,9.65,9.65,9.63,9.64,90755,0.0,1.0
2021-07-01,9.64,9.66,9.62,9.65,69292,9.64,9.66,9.62,9.65,69292,0.0,1.0
2021-07-02,9.63,9.66,9.63,9.63,408785,9.63,9.66,9.63,9.63,408785,0.0,1.0
2021-07-06,9.65,9.65,9.63,9.64,32957,9.65,9.65,9.63,9.64,32957,0.0,1.0
2021-07-07,9.64,9.66,9.64,9.65,17934,9.64,9.66,9.64,9.65,17934,0.0,1.0
2021-07-08,9.79,9.86,9.78,9.8,2514594,9.79,9.86,9.78,9.8,2514594,0.0,1.0
2021-07-09,9.79,9.83,9.78,9.83,247696,9.79,9.83,9.78,9.83,247696,0.0,1.0
2021-07-12,9.77,9.8,9.77,9.79,187577,9.77,9.8,9.77,9.79,187577,0.0,1.0
2021-07-13,9.79,9.79,9.77,9.77,44913,9.79,9.79,9.77,9.77,44913,0.0,1.0
2021-07-14,9.77,9.79,9.77,9.79,41890,9.77,9.79,9.77,9.79,41890,0.0,1.0
2021-07-15,9.8,9.8,9.77,9.77,51474,9.8,9.8,9.77,9.77,51474,0.0,1.0
2021-07-16,9.79,9.8,9.77,9.77,27656,9.79,9.8,9.77,9.77,27656,0.0,1.0
2021-07-19,9.8,9.8,9.77,9.78,28051,9.8,9.8,9.77,9.78,28051,0.0,1.0
2021-07-20,9.78,9.8,9.78,9.8,36844,9.78,9.8,9.78,9.8,36844,0.0,1.0
2021-07-21,9.79,9.8,9.77,9.79,281759,9.79,9.8,9.77,9.79,281759,0.0,1.0
2021-07-22,9.7802,9.8,9.77,9.8,53339,9.7802,9.8,9.77,9.8,53339,0.0,1.0
2021-07-23,9.81,9.81,9.79,9.8,77488,9.81,9.81,9.79,9.8,77488,0.0,1.0
2021-07-26,9.81,9.81,9.8,9.8,36818,9.81,9.81,9.8,9.8,36818,0.0,1.0
2021-07-27,9.8,9.82,9.8,9.8099,66278,9.8,9.82,9.8,9.8099,66278,0.0,1.0
2021-07-28,9.82,9.82,9.8,9.81,126770,9.82,9.82,9.8,9.81,126770,0.0,1.0
2021-07-29,9.82,9.83,9.8,9.8,16025,9.82,9.83,9.8,9.8,16025,0.0,1.0
2021-07-30,9.83,9.83,9.8,9.8,18672,9.83,9.83,9.8,9.8,18672,0.0,1.0
2021-08-02,9.89,9.89,9.8,9.8,8224,9.89,9.89,9.8,9.8,8224,0.0,1.0
2021-08-03,9.81,9.82,9.8,9.82,25323,9.81,9.82,9.8,9.82,25323,0.0,1.0
2021-08-04,9.81,9.81,9.81,9.81,1161,9.81,9.81,9.81,9.81,1161,0.0,1.0
2021-08-05,9.83,9.83,9.81,9.81,9294,9.83,9.83,9.81,9.81,9294,0.0,1.0
2021-08-06,9.81,9.8802,9.8096,9.8802,12170,9.81,9.8802,9.8096,9.8802,12170,0.0,1.0
2021-08-09,9.84,9.85,9.8202,9.84,18078,9.84,9.85,9.8202,9.84,18078,0.0,1.0
2021-08-10,9.84,9.87,9.82,9.82,19241,9.84,9.87,9.82,9.82,19241,0.0,1.0
2021-08-11,9.84,9.84,9.81,9.84,3735,9.84,9.84,9.81,9.84,3735,0.0,1.0
2021-08-12,9.82,9.835,9.82,9.835,2619,9.82,9.835,9.82,9.835,2619,0.0,1.0
2021-08-13,9.82,9.85,9.805,9.85,31725,9.82,9.85,9.805,9.85,31725,0.0,1.0
2021-08-16,9.84,9.8672,9.78,9.78,30132,9.84,9.8672,9.78,9.78,30132,0.0,1.0
2021-08-17,9.79,9.83,9.79,9.83,12950,9.79,9.83,9.79,9.83,12950,0.0,1.0
2021-08-18,9.83,9.84,9.8,9.805,9774,9.83,9.84,9.8,9.805,9774,0.0,1.0
2021-08-19,9.83,9.83,9.83,9.83,5,9.83,9.83,9.83,9.83,5,0.0,1.0
2021-08-20,9.81,9.825,9.79,9.8,26504,9.81,9.825,9.79,9.8,26504,0.0,1.0
2021-08-23,9.84,9.84,9.79,9.81,31980,9.84,9.84,9.79,9.81,31980,0.0,1.0
2021-08-24,9.82,9.82,9.805,9.805,5203,9.82,9.82,9.805,9.805,5203,0.0,1.0
2021-08-25,9.82,9.82,9.82,9.82,12,9.82,9.82,9.82,9.82,12,0.0,1.0
2021-08-26,9.8,9.8,9.8,9.8,611,9.8,9.8,9.8,9.8,611,0.0,1.0
2021-08-27,9.84,9.85,9.8,9.84,11914,9.84,9.85,9.8,9.84,11914,0.0,1.0
2021-08-30,9.84,9.84,9.84,9.84,36,9.84,9.84,9.84,9.84,36,0.0,1.0
2021-08-31,9.85,9.85,9.85,9.85,6327,9.85,9.85,9.85,9.85,6327,0.0,1.0
2021-09-01,9.805,9.85,9.78,9.84,5788,9.805,9.85,9.78,9.84,5788,0.0,1.0
2021-09-02,9.8,9.85,9.8,9.81,5234,9.8,9.85,9.8,9.81,5234,0.0,1.0
2021-09-03,9.87,9.87,9.78,9.78,16506,9.87,9.87,9.78,9.78,16506,0.0,1.0
2021-09-07,9.8,9.86,9.8,9.86,609,9.8,9.86,9.8,9.86,609,0.0,1.0
2021-09-08,9.86,9.86,9.8,9.82,105271,9.86,9.86,9.8,9.82,105271,0.0,1.0
2021-09-09,9.86,9.87,9.81,9.82,4440,9.86,9.87,9.81,9.82,4440,0.0,1.0
2021-09-10,9.86,9.86,9.8,9.81,1725,9.86,9.86,9.8,9.81,1725,0.0,1.0
2021-09-13,9.81,9.81,9.81,9.81,229,9.81,9.81,9.81,9.81,229,0.0,1.0
2021-09-14,9.81,9.85,9.81,9.81,11335,9.81,9.85,9.81,9.81,11335,0.0,1.0
2021-09-15,9.85,9.85,9.8,9.85,22080,9.85,9.85,9.8,9.85,22080,0.0,1.0
2021-09-16,9.85,9.85,9.84,9.84,2422,9.85,9.85,9.84,9.84,2422,0.0,1.0
2021-09-17,9.88,9.88,9.8428,9.85,8523,9.88,9.88,9.8428,9.85,8523,0.0,1.0
2021-09-20,9.87,9.88,9.87,9.87,5068,9.87,9.88,9.87,9.87,5068,0.0,1.0
2021-09-21,9.83,9.89,9.82,9.88,214872,9.83,9.89,9.82,9.88,214872,0.0,1.0
2021-09-22,9.89,9.89,9.87,9.87,700775,9.89,9.89,9.87,9.87,700775,0.0,1.0
2021-09-23,9.85,9.87,9.84,9.87,16263,9.85,9.87,9.84,9.87,16263,0.0,1.0
2021-09-24,9.87,9.87,9.85,9.8699,11194,9.87,9.87,9.85,9.8699,11194,0.0,1.0
2021-09-27,9.87,9.87,9.86,9.86,13074,9.87,9.87,9.86,9.86,13074,0.0,1.0
2021-09-28,9.89,9.89,9.87,9.89,23815,9.89,9.89,9.87,9.89,23815,0.0,1.0
2021-09-29,9.84,9.9,9.84,9.89,1605293,9.84,9.9,9.84,9.89,1605293,0.0,1.0
2021-09-30,9.86,9.87,9.84,9.84,38224,9.86,9.87,9.84,9.84,38224,0.0,1.0
2021-10-01,9.89,9.89,9.87,9.87,35478,9.89,9.89,9.87,9.87,35478,0.0,1.0
2021-10-04,9.88,9.89,9.88,9.89,100163,9.88,9.89,9.88,9.89,100163,0.0,1.0
2021-10-05,9.86,9.88,9.86,9.86,304442,9.86,9.88,9.86,9.86,304442,0.0,1.0
2021-10-06,9.87,9.88,9.86,9.88,28915,9.87,9.88,9.86,9.88,28915,0.0,1.0
2021-10-07,9.88,9.9,9.87,9.875,192830,9.88,9.9,9.87,9.875,192830,0.0,1.0
2021-10-08,9.9,9.9,9.9,9.9,150,9.9,9.9,9.9,9.9,150,0.0,1.0
2021-10-11,9.9064,9.91,9.9,9.9,14275,9.9064,9.91,9.9,9.9,14275,0.0,1.0
2021-10-12,9.89,9.91,9.88,9.9,12463,9.89,9.91,9.88,9.9,12463,0.0,1.0
2021-10-13,9.87,9.91,9.87,9.88,44334,9.87,9.91,9.87,9.88,44334,0.0,1.0
2021-10-14,9.876,9.89,9.87,9.87,915,9.876,9.89,9.87,9.87,915,0.0,1.0
2021-10-15,9.89,9.93,9.88,9.91,114682,9.89,9.93,9.88,9.91,114682,0.0,1.0
2021-10-18,9.9,9.92,9.88,9.92,54981,9.9,9.92,9.88,9.92,54981,0.0,1.0
2021-10-19,9.91,9.91,9.9,9.9008,80509,9.91,9.91,9.9,9.9008,80509,0.0,1.0
2021-10-20,9.9,9.915,9.9,9.9,43953,9.9,9.915,9.9,9.9,43953,0.0,1.0
2021-10-21,9.9099,9.9099,9.9,9.9,72017,9.9099,9.9099,9.9,9.9,72017,0.0,1.0
2021-10-22,9.92,9.92,9.89,9.89,268899,9.92,9.92,9.89,9.89,268899,0.0,1.0
2021-10-25,9.91,9.93,9.9,9.92,18502,9.91,9.93,9.9,9.92,18502,0.0,1.0
2021-10-26,9.9299,9.9299,9.91,9.91,104754,9.9299,9.9299,9.91,9.91,104754,0.0,1.0
2021-10-27,9.93,9.93,9.925,9.925,1486,9.93,9.93,9.925,9.925,1486,0.0,1.0
2021-10-28,9.92,9.93,9.92,9.9208,4223,9.92,9.93,9.92,9.9208,4223,0.0,1.0
2021-10-29,9.93,9.93,9.9113,9.9113,9807,9.93,9.93,9.9113,9.9113,9807,0.0,1.0
2021-11-01,9.935,9.94,9.9264,9.94,6396,9.935,9.94,9.9264,9.94,6396,0.0,1.0
2021-11-02,9.92,9.95,9.92,9.93,25695,9.92,9.95,9.92,9.93,25695,0.0,1.0
2021-11-03,9.93,9.94,9.9202,9.9202,45823,9.93,9.94,9.9202,9.9202,45823,0.0,1.0
2021-11-04,9.93,9.935,9.93,9.93,205518,9.93,9.935,9.93,9.93,205518,0.0,1.0
2021-11-05,9.93,9.94,9.9223,9.94,25100,9.93,9.94,9.9223,9.94,25100,0.0,1.0
2021-11-08,9.92,9.9399,9.91,9.91,679498,9.92,9.9399,9.91,9.91,679498,0.0,1.0
2021-11-09,9.91,9.94,9.91,9.94,27578,9.91,9.94,9.91,9.94,27578,0.0,1.0
2021-11-10,9.92,9.93,9.91,9.92,520153,9.92,9.93,9.91,9.92,520153,0.0,1.0
2021-11-11,9.92,9.9299,9.92,9.925,402131,9.92,9.9299,9.92,9.925,402131,0.0,1.0
2021-11-12,9.93,9.93,9.91,9.91,27448,9.93,9.93,9.91,9.91,27448,0.0,1.0
2021-11-15,9.92,9.9423,9.92,9.94,29462,9.92,9.9423,9.92,9.94,29462,0.0,1.0
2021-11-16,9.93,9.93,9.91,9.91,12326,9.93,9.93,9.91,9.91,12326,0.0,1.0
2021-11-17,9.93,9.9323,9.9202,9.9323,4525,9.93,9.9323,9.9202,9.9323,4525,0.0,1.0
2021-11-18,9.91,9.93,9.91,9.9201,65925,9.91,9.93,9.91,9.9201,65925,0.0,1.0
2021-11-19,9.91,9.92,9.91,9.9101,40516,9.91,9.92,9.91,9.9101,40516,0.0,1.0
2021-11-22,9.91,9.9199,9.91,9.91,4556,9.91,9.9199,9.91,9.91,4556,0.0,1.0
2021-11-23,9.92,9.92,9.9,9.915,417148,9.92,9.92,9.9,9.915,417148,0.0,1.0
2021-11-24,9.915,9.915,9.91,9.91,423,9.915,9.915,9.91,9.91,423,0.0,1.0
2021-11-26,9.92,9.93,9.91,9.91,132406,9.92,9.93,9.91,9.91,132406,0.0,1.0
2021-11-29,9.91,9.92,9.91,9.92,22307,9.91,9.92,9.91,9.92,22307,0.0,1.0
2021-11-30,9.93,9.93,9.91,9.91,72810,9.93,9.93,9.91,9.91,72810,0.0,1.0
2021-12-01,9.913,9.92,9.913,9.92,10545,9.913,9.92,9.913,9.92,10545,0.0,1.0
2021-12-02,9.91,9.915,9.89,9.91,87738,9.91,9.915,9.89,9.91,87738,0.0,1.0
2021-12-03,9.92,9.93,9.91,9.93,57425,9.92,9.93,9.91,9.93,57425,0.0,1.0
2021-12-06,9.91,9.93,9.91,9.92,20263,9.91,9.93,9.91,9.92,20263,0.0,1.0
2021-12-07,9.88,9.92,9.88,9.92,130251,9.88,9.92,9.88,9.92,130251,0.0,1.0
2021-12-08,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2021-12-09,9.87,9.88,9.87,9.88,103244,9.87,9.88,9.87,9.88,103244,0.0,1.0
2021-12-10,9.865,9.88,9.86,9.88,243767,9.865,9.88,9.86,9.88,243767,0.0,1.0
2021-12-13,9.885,9.91,9.88,9.9,506375,9.885,9.91,9.88,9.9,506375,0.0,1.0
2021-12-14,9.86,9.875,9.86,9.87,13970,9.86,9.875,9.86,9.87,13970,0.0,1.0
2021-12-15,9.86,9.8701,9.86,9.87,50674,9.86,9.8701,9.86,9.87,50674,0.0,1.0
2021-12-16,9.88,9.88,9.86,9.8602,52949,9.88,9.88,9.86,9.8602,52949,0.0,1.0
2021-12-17,9.89,9.89,9.89,9.89,1123,9.89,9.89,9.89,9.89,1123,0.0,1.0
2021-12-20,9.86,9.88,9.86,9.86,1176,9.86,9.88,9.86,9.86,1176,0.0,1.0
2021-12-21,9.86,9.86,9.86,9.86,7897,9.86,9.86,9.86,9.86,7897,0.0,1.0
2021-12-22,9.86,9.88,9.86,9.88,53374,9.86,9.88,9.86,9.88,53374,0.0,1.0
2021-12-23,9.86,9.875,9.86,9.875,52129,9.86,9.875,9.86,9.875,52129,0.0,1.0
2021-12-27,9.8894,9.8899,9.8894,9.8899,1149,9.8894,9.8899,9.8894,9.8899,1149,0.0,1.0
2021-12-28,9.89,9.89,9.87,9.87,2721,9.89,9.89,9.87,9.87,2721,0.0,1.0
2021-12-29,9.87,9.87,9.86,9.86,750,9.87,9.87,9.86,9.86,750,0.0,1.0
2021-12-30,9.85,9.8841,9.85,9.8841,53117,9.85,9.8841,9.85,9.8841,53117,0.0,1.0
2021-12-31,9.82,9.86,9.82,9.8499,68985,9.82,9.86,9.82,9.8499,68985,0.0,1.0
2022-01-03,9.82,9.88,9.82,9.85,76994,9.82,9.88,9.82,9.85,76994,0.0,1.0
2022-01-04,9.82,9.86,9.82,9.82,121855,9.82,9.86,9.82,9.82,121855,0.0,1.0
2022-01-05,9.84,9.88,9.84,9.87,87800,9.84,9.88,9.84,9.87,87800,0.0,1.0
2022-01-06,9.85,9.8823,9.84,9.84,2501,9.85,9.8823,9.84,9.84,2501,0.0,1.0
2022-01-07,9.88,9.88,9.8299,9.8299,482760,9.88,9.88,9.8299,9.8299,482760,0.0,1.0
2022-01-10,9.8887,9.89,9.88,9.89,16809,9.8887,9.89,9.88,9.89,16809,0.0,1.0
2022-01-11,9.9,9.9,9.88,9.88,173806,9.9,9.9,9.88,9.88,173806,0.0,1.0
2022-01-12,9.895,9.9,9.88,9.9,7622,9.895,9.9,9.88,9.9,7622,0.0,1.0
2022-01-13,9.92,9.97,9.9,9.9,861593,9.92,9.97,9.9,9.9,861593,0.0,1.0
2022-01-14,9.94,9.97,9.89,9.92,67052,9.94,9.97,9.89,9.92,67052,0.0,1.0
2022-01-18,9.94,9.95,9.91,9.95,470623,9.94,9.95,9.91,9.95,470623,0.0,1.0
2022-01-19,9.92,9.97,9.92,9.97,206165,9.92,9.97,9.92,9.97,206165,0.0,1.0
2022-01-20,9.92,9.94,9.92,9.9373,234863,9.92,9.94,9.92,9.9373,234863,0.0,1.0
2022-01-21,9.94,9.96,9.92,9.92,923753,9.94,9.96,9.92,9.92,923753,0.0,1.0
2022-01-24,9.95,9.96,9.95,9.96,182563,9.95,9.96,9.95,9.96,182563,0.0,1.0
2022-01-25,9.97,9.97,9.95,9.955,3253872,9.97,9.97,9.95,9.955,3253872,0.0,1.0
2022-01-26,9.97,9.98,9.96,9.97,1502064,9.97,9.98,9.96,9.97,1502064,0.0,1.0
2022-01-27,9.97,9.98,9.96,9.98,582293,9.97,9.98,9.96,9.98,582293,0.0,1.0
2022-01-28,9.96,9.97,9.95,9.95,1098347,9.96,9.97,9.95,9.95,1098347,0.0,1.0
2022-01-31,9.98,9.98,9.95,9.97,481412,9.98,9.98,9.95,9.97,481412,0.0,1.0
2022-02-01,9.97,9.98,9.97,9.97,458237,9.97,9.98,9.97,9.97,458237,0.0,1.0
2022-02-02,9.98,9.98,9.97,9.97,211868,9.98,9.98,9.97,9.97,211868,0.0,1.0
2022-02-03,9.98,9.98,9.96,9.98,190048,9.98,9.98,9.96,9.98,190048,0.0,1.0
2022-02-04,9.98,9.98,9.97,9.97,426057,9.98,9.98,9.97,9.97,426057,0.0,1.0
2022-02-07,9.98,9.99,9.97,9.98,366514,9.98,9.99,9.97,9.98,366514,0.0,1.0
2022-02-08,9.99,10.0,9.98,9.98,818626,9.99,10.0,9.98,9.98,818626,0.0,1.0
2022-02-09,9.97,9.98,9.91,9.97,934889,9.97,9.98,9.91,9.97,934889,0.0,1.0
2022-02-10,8.92,9.44,8.28,9.2,338339,8.92,9.44,8.28,9.2,338339,0.0,1.0
2022-02-11,9.03,9.39,8.2,8.97,150634,9.03,9.39,8.2,8.97,150634,0.0,1.0
2022-02-14,9.58,9.89,8.64,9.05,229178,9.58,9.89,8.64,9.05,229178,0.0,1.0
2022-02-15,9.83,10.03,9.5,9.53,55598,9.83,10.03,9.5,9.53,55598,0.0,1.0
2022-02-16,9.88,9.95,9.3,9.81,64803,9.88,9.95,9.3,9.81,64803,0.0,1.0
2022-02-17,10.05,10.4,9.1994,9.88,827797,10.05,10.4,9.1994,9.88,827797,0.0,1.0
2022-02-18,10.08,11.45,9.41,10.2,492714,10.08,11.45,9.41,10.2,492714,0.0,1.0
2022-02-22,10.77,11.89,10.295,11.01,500958,10.77,11.89,10.295,11.01,500958,0.0,1.0
2022-02-23,10.18,11.3,10.1,10.9,299593,10.18,11.3,10.1,10.9,299593,0.0,1.0
2022-02-24,9.68,10.05,9.28,9.47,89858,9.68,10.05,9.28,9.47,89858,0.0,1.0
2022-02-25,10.77,10.801,9.955,9.96,77063,10.77,10.801,9.955,9.96,77063,0.0,1.0
2022-02-28,10.91,11.1,10.5,10.88,135546,10.91,11.1,10.5,10.88,135546,0.0,1.0
2022-03-01,10.87,11.34,10.7247,10.96,88486,10.87,11.34,10.7247,10.96,88486,0.0,1.0
2022-03-02,10.87,10.97,10.21,10.58,17470,10.87,10.97,10.21,10.58,17470,0.0,1.0
2022-03-03,11.31,11.31,10.69,10.94,30493,11.31,11.31,10.69,10.94,30493,0.0,1.0
2022-03-04,11.5,11.95,11.0,11.95,53741,11.5,11.95,11.0,11.95,53741,0.0,1.0
2022-03-07,12.74,14.78,12.01,12.01,376794,12.74,14.78,12.01,12.01,376794,0.0,1.0
2022-03-08,11.91,14.99,11.2303,11.55,558184,11.91,14.99,11.2303,11.55,558184,0.0,1.0
2022-03-09,9.13,13.96,8.2655,13.96,286745,9.13,13.96,8.2655,13.96,286745,0.0,1.0
2022-03-10,9.72,9.88,8.6,9.2,174522,9.72,9.88,8.6,9.2,174522,0.0,1.0
2022-03-11,11.8,11.8,9.01,9.33,186023,11.8,11.8,9.01,9.33,186023,0.0,1.0
2022-03-14,11.55,12.4214,10.2062,12.12,170111,11.55,12.4214,10.2062,12.12,170111,0.0,1.0
2022-03-15,11.0,11.73,10.58,10.75,162053,11.0,11.73,10.58,10.75,162053,0.0,1.0
2022-03-16,9.5,10.95,9.5,10.59,112773,9.5,10.95,9.5,10.59,112773,0.0,1.0
2022-03-17,9.75,10.109,9.51,9.58,57883,9.75,10.109,9.51,9.58,57883,0.0,1.0
2022-03-18,10.92,11.1,9.3,9.31,304703,10.92,11.1,9.3,9.31,304703,0.0,1.0
2022-03-21,10.09,10.52,9.91,10.37,121308,10.09,10.52,9.91,10.37,121308,0.0,1.0
2022-03-22,10.32,11.86,9.9,9.95,274810,10.32,11.86,9.9,9.95,274810,0.0,1.0
2022-03-23,11.78,14.65,10.35,10.6,5309337,11.78,14.65,10.35,10.6,5309337,0.0,1.0
2022-03-24,14.9,20.65,12.0,12.06,10877000,14.9,20.65,12.0,12.06,10877000,0.0,1.0
2022-03-25,13.78,14.9,12.93,14.63,2110806,13.78,14.9,12.93,14.63,2110806,0.0,1.0
2022-03-28,14.69,15.7714,13.78,14.2,2321464,14.69,15.7714,13.78,14.2,2321464,0.0,1.0
2022-03-29,15.3,16.33,14.15,14.26,1215538,15.3,16.33,14.15,14.26,1215538,0.0,1.0
2022-03-30,13.65,15.2218,13.41,15.1,1010563,13.65,15.2218,13.41,15.1,1010563,0.0,1.0
2022-03-31,11.8,13.97,11.7804,13.97,667455,11.8,13.97,11.7804,13.97,667455,0.0,1.0
2022-04-01,10.54,12.14,10.5,11.88,307203,10.54,12.14,10.5,11.88,307203,0.0,1.0
2022-04-04,11.96,11.98,11.58,11.86,153395,11.96,11.98,11.58,11.86,153395,0.0,1.0
2022-04-05,12.67,14.39,11.8112,12.33,2067237,12.67,14.39,11.8112,12.33,2067237,0.0,1.0
2022-04-06,12.24,12.9098,11.74,12.45,282141,12.24,12.9098,11.74,12.45,282141,0.0,1.0
2022-04-07,11.2,12.34,10.9,12.08,328506,11.2,12.34,10.9,12.08,328506,0.0,1.0
2022-04-08,11.24,11.62,11.0078,11.62,215942,11.24,11.62,11.0078,11.62,215942,0.0,1.0
2022-04-11,9.96,11.17,9.86,11.17,219681,9.96,11.17,9.86,11.17,219681,0.0,1.0
2022-04-12,10.64,11.58,9.82,9.83,197267,10.64,11.58,9.82,9.83,197267,0.0,1.0
2022-04-13,10.58,10.76,10.0501,10.7,69671,10.58,10.76,10.0501,10.7,69671,0.0,1.0
2022-04-14,9.47,10.6,9.4,10.38,146979,9.47,10.6,9.4,10.38,146979,0.0,1.0
2022-04-18,10.2,10.24,9.6,9.82,79609,10.2,10.24,9.6,9.82,79609,0.0,1.0
2022-04-19,9.93,10.26,9.6,10.01,42646,9.93,10.26,9.6,10.01,42646,0.0,1.0
2022-04-20,8.91,9.955,8.83,9.91,223036,8.91,9.955,8.83,9.91,223036,0.0,1.0
2022-04-21,10.17,10.9199,9.01,9.31,518275,10.17,10.9199,9.01,9.31,518275,0.0,1.0
2022-04-22,8.92,10.21,8.465,9.97,395966,8.92,10.21,8.465,9.97,395966,0.0,1.0
2022-04-25,9.39,9.4699,8.4,8.8,47700,9.39,9.4699,8.4,8.8,47700,0.0,1.0
2022-04-26,9.4,9.4945,8.53,9.26,38580,9.4,9.4945,8.53,9.26,38580,0.0,1.0
2022-04-27,9.52,9.87,8.769,9.3,56955,9.52,9.87,8.769,9.3,56955,0.0,1.0
2022-04-28,8.68,9.405,8.53,9.39,220059,8.68,9.405,8.53,9.39,220059,0.0,1.0
2022-04-29,8.52,9.0,8.3501,8.52,129224,8.52,9.0,8.3501,8.52,129224,0.0,1.0
2022-05-02,9.0,9.06,8.53,8.53,52044,9.0,9.06,8.53,8.53,52044,0.0,1.0
2022-05-03,8.79,9.0,8.55,8.92,10136,8.79,9.0,8.55,8.92,10136,0.0,1.0
2022-05-04,8.84,9.32,8.66,8.66,69449,8.84,9.32,8.66,8.66,69449,0.0,1.0
2022-05-05,8.46,9.44,8.32,8.69,77174,8.46,9.44,8.32,8.69,77174,0.0,1.0
2022-05-06,8.3,8.7,8.07,8.36,71201,8.3,8.7,8.07,8.36,71201,0.0,1.0
2022-05-09,7.04,8.3001,6.94,8.3,106712,7.04,8.3001,6.94,8.3,106712,0.0,1.0
2022-05-10,6.95,7.23,6.79,7.08,27667,6.95,7.23,6.79,7.08,27667,0.0,1.0
2022-05-11,5.19,6.92,4.6837,6.86,148397,5.19,6.92,4.6837,6.86,148397,0.0,1.0
2022-05-12,5.73,6.31,4.89,4.89,110261,5.73,6.31,4.89,4.89,110261,0.0,1.0
2022-05-13,7.0,7.55,6.0706,7.55,135070,7.0,7.55,6.0706,7.55,135070,0.0,1.0
2022-05-16,6.94,7.185,6.545,6.85,20869,6.94,7.185,6.545,6.85,20869,0.0,1.0
2022-05-17,6.22,7.63,6.15,6.94,34053,6.22,7.63,6.15,6.94,34053,0.0,1.0
2022-05-18,6.395,6.49,6.14,6.14,21273,6.395,6.49,6.14,6.14,21273,0.0,1.0
2022-05-19,5.25,6.4,5.14,6.24,109478,5.25,6.4,5.14,6.24,109478,0.0,1.0
2022-05-20,5.41,5.7,5.3,5.31,33530,5.41,5.7,5.3,5.31,33530,0.0,1.0
2022-05-23,5.74,6.385,4.9,5.34,58716,5.74,6.385,4.9,5.34,58716,0.0,1.0
2022-05-24,5.83,6.0,5.74,5.742,31394,5.83,6.0,5.74,5.742,31394,0.0,1.0
2022-05-25,6.45,6.49,5.88,6.29,22031,6.45,6.49,5.88,6.29,22031,0.0,1.0
2022-05-26,8.11,8.19,6.45,6.89,73413,8.11,8.19,6.45,6.89,73413,0.0,1.0
2022-05-27,8.47,10.04,8.11,9.75,122770,8.47,10.04,8.11,9.75,122770,0.0,1.0
2022-05-31,7.74,8.5001,7.51,8.5,60310,7.74,8.5001,7.51,8.5,60310,0.0,1.0
2022-06-01,7.19,7.78,7.11,7.52,16941,7.19,7.78,7.11,7.52,16941,0.0,1.0
2022-06-02,8.1,8.43,7.07,7.07,14831,8.1,8.43,7.07,7.07,14831,0.0,1.0
2022-06-03,8.27,8.31,7.73,7.8,6778,8.27,8.31,7.73,7.8,6778,0.0,1.0
2022-06-06,8.5,8.62,8.21,8.23,9544,8.5,8.62,8.21,8.23,9544,0.0,1.0
2022-06-07,7.29,8.15,7.12,8.15,32924,7.29,8.15,7.12,8.15,32924,0.0,1.0
2022-06-08,7.03,8.4441,6.48,8.11,91822,7.03,8.4441,6.48,8.11,91822,0.0,1.0
2022-06-09,6.89,7.13,6.42,6.42,33002,6.89,7.13,6.42,6.42,33002,0.0,1.0
2022-06-10,9.66,12.14,6.8,6.8,2212335,9.66,12.14,6.8,6.8,2212335,0.0,1.0
2022-06-13,8.63,10.0,8.3,9.15,202750,8.63,10.0,8.3,9.15,202750,0.0,1.0
2022-06-14,8.97,10.66,8.301,10.66,69818,8.97,10.66,8.301,10.66,69818,0.0,1.0
2022-06-15,9.9,10.49,8.5,8.51,82606,9.9,10.49,8.5,8.51,82606,0.0,1.0
2022-06-16,12.41,12.5,9.2,9.51,484253,12.41,12.5,9.2,9.51,484253,0.0,1.0
2022-06-17,11.41,12.4127,10.7501,11.75,254053,11.41,12.4127,10.7501,11.75,254053,0.0,1.0
2022-06-21,11.36,11.67,11.16,11.16,31016,11.36,11.67,11.16,11.16,31016,0.0,1.0
2022-06-22,11.93,12.16,10.7,10.7,94613,11.93,12.16,10.7,10.7,94613,0.0,1.0
2022-06-23,11.95,12.39,11.12,11.5,81379,11.95,12.39,11.12,11.5,81379,0.0,1.0
2022-06-24,11.95,12.1499,11.45,11.96,29742,11.95,12.1499,11.45,11.96,29742,0.0,1.0
2022-06-27,11.88,12.5,11.32,12.0,30124,11.88,12.5,11.32,12.0,30124,0.0,1.0
2022-06-28,11.6,11.96,11.55,11.8,17370,11.6,11.96,11.55,11.8,17370,0.0,1.0
2022-06-29,9.3,11.85,9.2,11.85,105630,9.3,11.85,9.2,11.85,105630,0.0,1.0
2022-06-30,9.01,9.8922,8.8,9.16,103632,9.01,9.8922,8.8,9.16,103632,0.0,1.0
2022-07-01,7.57,9.335,7.5093,8.88,137975,7.57,9.335,7.5093,8.88,137975,0.0,1.0
2022-07-05,10.5,11.11,7.89,7.89,778301,10.5,11.11,7.89,7.89,778301,0.0,1.0
2022-07-06,10.52,11.16,9.79,10.29,65006,10.52,11.16,9.79,10.29,65006,0.0,1.0
2022-07-07,10.29,10.45,10.03,10.37,23228,10.29,10.45,10.03,10.37,23228,0.0,1.0
2022-07-08,10.63,10.84,10.0,10.04,31264,10.63,10.84,10.0,10.04,31264,0.0,1.0
2022-07-11,9.96,11.21,9.95,10.7,28752,9.96,11.21,9.95,10.7,28752,0.0,1.0
2022-07-12,9.91,10.43,9.5,10.2,41915,9.91,10.43,9.5,10.2,41915,0.0,1.0
2022-07-13,10.18,10.5,9.7582,9.85,5708,10.18,10.5,9.7582,9.85,5708,0.0,1.0
2022-07-14,10.18,10.31,9.9,10.31,8506,10.18,10.31,9.9,10.31,8506,0.0,1.0
2022-07-15,10.28,10.49,10.1501,10.18,8968,10.28,10.49,10.1501,10.18,8968,0.0,1.0
2022-07-18,10.65,11.04,10.58,10.88,43260,10.65,11.04,10.58,10.88,43260,0.0,1.0
2022-07-19,10.52,11.0,10.52,11.0,8009,10.52,11.0,10.52,11.0,8009,0.0,1.0
2022-07-20,10.65,11.0,9.25,10.24,28612,10.65,11.0,9.25,10.24,28612,0.0,1.0
2022-07-21,10.52,11.0,9.67,9.67,13150,10.52,11.0,9.67,9.67,13150,0.0,1.0
2022-07-22,10.29,10.83,10.1,10.83,2859,10.29,10.83,10.1,10.83,2859,0.0,1.0
2022-07-25,10.89,10.91,10.4201,10.81,11291,10.89,10.91,10.4201,10.81,11291,0.0,1.0
2022-07-26,10.95,11.0,10.74,10.97,4925,10.95,11.0,10.74,10.97,4925,0.0,1.0
2022-07-27,10.89,11.4497,10.5301,10.71,18407,10.89,11.4497,10.5301,10.71,18407,0.0,1.0
2022-07-28,11.0,11.0,10.61,11.0,3891,11.0,11.0,10.61,11.0,3891,0.0,1.0
2022-07-29,11.0,11.0,10.5759,10.67,15542,11.0,11.0,10.5759,10.67,15542,0.0,1.0
2022-08-01,10.78,11.0,10.73,10.73,21176,10.78,11.0,10.73,10.73,21176,0.0,1.0
2022-08-02,10.99,11.0,10.5,11.0,7419,10.99,11.0,10.5,11.0,7419,0.0,1.0
2022-08-03,10.46,11.0,10.46,10.99,68757,10.46,11.0,10.46,10.99,68757,0.0,1.0
2022-08-04,10.5,10.695,10.47,10.47,28788,10.5,10.695,10.47,10.47,28788,0.0,1.0
2022-08-05,10.89,11.0,10.38,10.38,28764,10.89,11.0,10.38,10.38,28764,0.0,1.0
2022-08-08,10.55,11.0,10.4576,11.0,34952,10.55,11.0,10.4576,11.0,34952,0.0,1.0
2022-08-09,10.5,10.8,10.38,10.38,10094,10.5,10.8,10.38,10.38,10094,0.0,1.0
2022-08-10,10.54,10.8,10.54,10.54,5591,10.54,10.8,10.54,10.54,5591,0.0,1.0
2022-08-11,10.56,10.76,10.44,10.5,16924,10.56,10.76,10.44,10.5,16924,0.0,1.0
2022-08-12,10.56,10.7175,10.41,10.41,2809,10.56,10.7175,10.41,10.41,2809,0.0,1.0
2022-08-15,10.79,10.8,10.3601,10.45,22165,10.79,10.8,10.3601,10.45,22165,0.0,1.0
2022-08-16,10.62,10.8,10.3,10.5,8025,10.62,10.8,10.3,10.5,8025,0.0,1.0
2022-08-17,9.205,10.25,9.0021,10.25,39582,9.205,10.25,9.0021,10.25,39582,0.0,1.0
2022-08-18,9.69,10.6087,9.68,10.0,19674,9.69,10.6087,9.68,10.0,19674,0.0,1.0
2022-08-19,10.0,10.29,9.322,9.41,5131,10.0,10.29,9.322,9.41,5131,0.0,1.0
2022-08-22,9.47,9.8,9.46,9.76,4335,9.47,9.8,9.46,9.76,4335,0.0,1.0
2022-08-23,9.9,9.95,9.35,9.35,4550,9.9,9.95,9.35,9.35,4550,0.0,1.0
2022-08-24,9.94,10.0,9.86,9.92,6238,9.94,10.0,9.86,9.92,6238,0.0,1.0
2022-08-25,9.42,9.9986,9.25,9.8,12113,9.42,9.9986,9.25,9.8,12113,0.0,1.0
2022-08-26,9.58,9.775,9.35,9.35,28179,9.58,9.775,9.35,9.35,28179,0.0,1.0
2022-08-29,9.5,9.77,9.27,9.65,9026,9.5,9.77,9.27,9.65,9026,0.0,1.0
2022-08-30,9.22,9.6931,9.2,9.51,25323,9.22,9.6931,9.2,9.51,25323,0.0,1.0
2022-08-31,7.64,9.25,7.64,9.21,125121,7.64,9.25,7.64,9.21,125121,0.0,1.0
2022-09-01,7.41,8.0,7.25,7.86,60377,7.41,8.0,7.25,7.86,60377,0.0,1.0
2022-09-02,6.68,7.8333,5.43,7.57,165179,6.68,7.8333,5.43,7.57,165179,0.0,1.0
2022-09-06,6.1,7.0,6.0,6.26,285102,6.1,7.0,6.0,6.26,285102,0.0,1.0
2022-09-07,6.15,6.86,6.11,6.65,116875,6.15,6.86,6.11,6.65,116875,0.0,1.0
2022-09-08,6.16,6.51,6.05,6.2,74897,6.16,6.51,6.05,6.2,74897,0.0,1.0
2022-09-09,6.13,6.57,6.1,6.2,40760,6.13,6.57,6.1,6.2,40760,0.0,1.0
2022-09-12,6.2,6.2,6.11,6.13,64949,6.2,6.2,6.11,6.13,64949,0.0,1.0
2022-09-13,6.4,6.61,6.3,6.3,54374,6.4,6.61,6.3,6.3,54374,0.0,1.0
2022-09-14,6.0,6.5,5.9,6.5,174801,6.0,6.5,5.9,6.5,174801,0.0,1.0
2022-09-15,5.58,6.26,5.48,5.92,193233,5.58,6.26,5.48,5.92,193233,0.0,1.0
2022-09-16,6.09,6.27,5.44,5.44,87055,6.09,6.27,5.44,5.44,87055,0.0,1.0
2022-09-19,6.06,6.4,5.978,6.03,18249,6.06,6.4,5.978,6.03,18249,0.0,1.0
2022-09-20,5.99,6.4116,5.9,5.92,37744,5.99,6.4116,5.9,5.92,37744,0.0,1.0
2022-09-21,5.81,6.1,5.4,6.08,113310,5.81,6.1,5.4,6.08,113310,0.0,1.0
2022-09-22,5.28,5.84,5.13,5.84,125397,5.28,5.84,5.13,5.84,125397,0.0,1.0
2022-09-23,5.85,5.99,5.11,5.11,29473,5.85,5.99,5.11,5.11,29473,0.0,1.0
2022-09-26,5.48,6.15,5.48,5.86,18685,5.48,6.15,5.48,5.86,18685,0.0,1.0
2022-09-27,5.68,5.865,5.29,5.83,16280,5.68,5.865,5.29,5.83,16280,0.0,1.0
2022-09-28,5.58,5.86,5.19,5.46,30871,5.58,5.86,5.19,5.46,30871,0.0,1.0
2022-09-29,5.51,5.8216,5.0,5.56,94691,5.51,5.8216,5.0,5.56,94691,0.0,1.0
2022-09-30,5.84,6.0,5.22,5.5,54673,5.84,6.0,5.22,5.5,54673,0.0,1.0
2022-10-03,5.49,5.8293,5.4,5.62,35629,5.49,5.8293,5.4,5.62,35629,0.0,1.0
2022-10-04,5.31,5.74,5.105,5.42,39283,5.31,5.74,5.105,5.42,39283,0.0,1.0
2022-10-05,5.11,5.41,5.01,5.25,34620,5.11,5.41,5.01,5.25,34620,0.0,1.0
2022-10-06,5.0,5.2663,4.5038,5.25,95460,5.0,5.2663,4.5038,5.25,95460,0.0,1.0
2022-10-07,4.95,5.041,4.9,4.9,34473,4.95,5.041,4.9,4.9,34473,0.0,1.0
2022-10-10,4.6,4.87,4.31,4.87,27142,4.6,4.87,4.31,4.87,27142,0.0,1.0
2022-10-11,4.5,4.52,4.26,4.48,94011,4.5,4.52,4.26,4.48,94011,0.0,1.0
2022-10-12,4.51,4.75,4.27,4.5,58795,4.51,4.75,4.27,4.5,58795,0.0,1.0
2022-10-13,4.51,4.7,4.1,4.56,19921,4.51,4.7,4.1,4.56,19921,0.0,1.0
2022-10-14,4.62,4.75,4.59,4.59,31943,4.62,4.75,4.59,4.59,31943,0.0,1.0
2022-10-17,4.71,4.82,4.43,4.62,22546,4.71,4.82,4.43,4.62,22546,0.0,1.0
2022-10-18,4.66,4.84,4.5225,4.53,26186,4.66,4.84,4.5225,4.53,26186,0.0,1.0
2022-10-19,4.75,4.85,4.52,4.7,33274,4.75,4.85,4.52,4.7,33274,0.0,1.0
2022-10-20,4.5,4.74,4.4,4.69,26222,4.5,4.74,4.4,4.69,26222,0.0,1.0
2022-10-21,4.5,4.75,4.5,4.5,21563,4.5,4.75,4.5,4.5,21563,0.0,1.0
2022-10-24,4.76,4.82,4.53,4.58,50036,4.76,4.82,4.53,4.58,50036,0.0,1.0
2022-10-25,4.88,5.04,4.65,4.82,41873,4.88,5.04,4.65,4.82,41873,0.0,1.0
2022-10-26,5.05,5.16,4.78,4.88,40149,5.05,5.16,4.78,4.88,40149,0.0,1.0
2022-10-27,4.9,5.1,4.76,5.1,38921,4.9,5.1,4.76,5.1,38921,0.0,1.0
2022-10-28,4.09,4.85,3.91,4.79,196219,4.09,4.85,3.91,4.79,196219,0.0,1.0
2022-10-31,4.2,4.275,4.1,4.18,36501,4.2,4.275,4.1,4.18,36501,0.0,1.0
2022-11-01,4.4,4.5,4.18,4.18,23036,4.4,4.5,4.18,4.18,23036,0.0,1.0
2022-11-02,4.36,4.63,4.27,4.29,15091,4.36,4.63,4.27,4.29,15091,0.0,1.0
2022-11-03,4.26,4.49,4.05,4.42,30870,4.26,4.49,4.05,4.42,30870,0.0,1.0
2022-11-04,4.31,4.43,4.15,4.15,29109,4.31,4.43,4.15,4.15,29109,0.0,1.0
2022-11-07,4.27,4.44,4.0,4.44,33676,4.27,4.44,4.0,4.44,33676,0.0,1.0
2022-11-08,4.24,4.255,4.04,4.05,34420,4.24,4.255,4.04,4.05,34420,0.0,1.0
2022-11-09,4.0,4.24,3.9,4.14,58810,4.0,4.24,3.9,4.14,58810,0.0,1.0
2022-11-10,4.41,4.57,3.92,3.92,50063,4.41,4.57,3.92,3.92,50063,0.0,1.0
2022-11-11,4.2,4.48,4.1,4.26,37242,4.2,4.48,4.1,4.26,37242,0.0,1.0
2022-11-14,4.08,4.315,4.05,4.2,22724,4.08,4.315,4.05,4.2,22724,0.0,1.0
2022-11-15,4.35,4.45,4.11,4.11,23425,4.35,4.45,4.11,4.11,23425,0.0,1.0
2022-11-16,4.2,4.3491,4.07,4.26,60191,4.2,4.3491,4.07,4.26,60191,0.0,1.0
2022-11-17,3.97,4.25,3.97,4.181,61021,3.97,4.25,3.97,4.181,61021,0.0,1.0
2022-11-18,3.87,4.1499,3.75,4.1,29697,3.87,4.1499,3.75,4.1,29697,0.0,1.0
2022-11-21,4.07,4.38,3.75,4.0,40438,4.07,4.38,3.75,4.0,40438,0.0,1.0
2022-11-22,3.75,3.95,3.75,3.88,54669,3.75,3.95,3.75,3.88,54669,0.0,1.0
2022-11-23,3.87,4.2,3.82,3.84,34137,3.87,4.2,3.82,3.84,34137,0.0,1.0
2022-11-25,4.66,4.88,4.23,4.23,58542,4.66,4.88,4.23,4.23,58542,0.0,1.0
2022-11-28,4.2,4.74,4.1,4.65,39649,4.2,4.74,4.1,4.65,39649,0.0,1.0
2022-11-29,4.0,4.23,4.0,4.23,24298,4.0,4.23,4.0,4.23,24298,0.0,1.0
2022-11-30,3.99,4.02,3.82,3.94,31495,3.99,4.02,3.82,3.94,31495,0.0,1.0
2022-12-01,4.06,4.46,4.0,4.1,48496,4.06,4.46,4.0,4.1,48496,0.0,1.0
2022-12-02,4.0,4.24,3.97,4.24,37050,4.0,4.24,3.97,4.24,37050,0.0,1.0
2022-12-05,4.0,4.09,3.8,4.05,59996,4.0,4.09,3.8,4.05,59996,0.0,1.0
2022-12-06,3.85,3.98,3.8,3.86,49950,3.85,3.98,3.8,3.86,49950,0.0,1.0
2022-12-07,3.72,3.88,3.71,3.82,46343,3.72,3.88,3.71,3.82,46343,0.0,1.0
2022-12-08,3.75,3.9045,3.52,3.9045,60450,3.75,3.9045,3.52,3.9045,60450,0.0,1.0
2022-12-09,3.51,3.7359,3.51,3.63,35460,3.51,3.7359,3.51,3.63,35460,0.0,1.0
2022-12-12,3.85,3.95,3.4,3.56,100665,3.85,3.95,3.4,3.56,100665,0.0,1.0
2022-12-13,3.74,3.96,3.46,3.96,37701,3.74,3.96,3.46,3.96,37701,0.0,1.0
2022-12-14,3.56,3.9,3.45,3.9,70601,3.56,3.9,3.45,3.9,70601,0.0,1.0
2022-12-15,3.24,3.55,3.13,3.5,163716,3.24,3.55,3.13,3.5,163716,0.0,1.0
2022-12-16,3.37,3.47,3.24,3.37,50598,3.37,3.47,3.24,3.37,50598,0.0,1.0
2022-12-19,3.39,3.47,3.24,3.37,78504,3.39,3.47,3.24,3.37,78504,0.0,1.0
2022-12-20,3.28,3.49,3.28,3.33,37208,3.28,3.49,3.28,3.33,37208,0.0,1.0
2022-12-21,3.22,3.34,3.12,3.27,33398,3.22,3.34,3.12,3.27,33398,0.0,1.0
2022-12-22,3.23,3.23,3.1,3.13,33113,3.23,3.23,3.1,3.13,33113,0.0,1.0
2022-12-23,3.05,3.34,3.01,3.3354,30316,3.05,3.34,3.01,3.3354,30316,0.0,1.0
2022-12-27,3.21,3.245,3.0,3.05,100934,3.21,3.245,3.0,3.05,100934,0.0,1.0
2022-12-28,3.2,3.25,3.05,3.05,74156,3.2,3.25,3.05,3.05,74156,0.0,1.0
2022-12-29,3.23,3.2799,3.11,3.13,69417,3.23,3.2799,3.11,3.13,69417,0.0,1.0
2022-12-30,3.18,3.18,3.05,3.13,34120,3.18,3.18,3.05,3.13,34120,0.0,1.0
2023-01-03,3.23,3.3338,3.2,3.2,29063,3.23,3.3338,3.2,3.2,29063,0.0,1.0
2023-01-04,3.2,3.265,3.2,3.21,20771,3.2,3.265,3.2,3.21,20771,0.0,1.0
2023-01-05,3.39,3.39,3.2,3.31,46571,3.39,3.39,3.2,3.31,46571,0.0,1.0
2023-01-06,3.35,3.46,3.3,3.46,21624,3.35,3.46,3.3,3.46,21624,0.0,1.0
2023-01-09,3.26,3.4,3.25,3.4,46377,3.26,3.4,3.25,3.4,46377,0.0,1.0
2023-01-10,3.2,3.42,3.2,3.3092,48061,3.2,3.42,3.2,3.3092,48061,0.0,1.0
2023-01-11,3.88,3.88,3.2,3.22,243380,3.88,3.88,3.2,3.22,243380,0.0,1.0
2023-01-12,4.83,5.95,4.01,4.15,1205909,4.83,5.95,4.01,4.15,1205909,0.0,1.0
2023-01-13,4.63,5.1,4.4501,4.89,250621,4.63,5.1,4.4501,4.89,250621,0.0,1.0
2023-01-17,4.6,4.85,4.25,4.85,133920,4.6,4.85,4.25,4.85,133920,0.0,1.0
2023-01-18,4.22,4.8084,4.2,4.45,73038,4.22,4.8084,4.2,4.45,73038,0.0,1.0
2023-01-19,3.99,4.3,3.9,4.19,66856,3.99,4.3,3.9,4.19,66856,0.0,1.0
2023-01-20,4.3,4.47,3.93,4.06,45147,4.3,4.47,3.93,4.06,45147,0.0,1.0
2023-01-23,4.13,4.2776,4.1,4.22,30908,4.13,4.2776,4.1,4.22,30908,0.0,1.0
2023-01-24,4.3,4.45,4.15,4.15,41402,4.3,4.45,4.15,4.15,41402,0.0,1.0
2023-01-25,4.25,4.3,4.14,4.21,30470,4.25,4.3,4.14,4.21,30470,0.0,1.0
2023-01-26,4.0,4.33,4.0,4.25,47252,4.0,4.33,4.0,4.25,47252,0.0,1.0
2023-01-27,4.03,4.13,3.9,4.0,39287,4.03,4.13,3.9,4.0,39287,0.0,1.0
2023-01-30,4.07,4.18,3.89,4.11,67270,4.07,4.18,3.89,4.11,67270,0.0,1.0
2023-01-31,3.98,4.22,3.96,4.22,71639,3.98,4.22,3.96,4.22,71639,0.0,1.0
2023-02-01,3.78,4.05,3.7,3.94,83452,3.78,4.05,3.7,3.94,83452,0.0,1.0
2023-02-02,3.99,4.06,3.68,3.79,50537,3.99,4.06,3.68,3.79,50537,0.0,1.0
2023-02-03,3.82,4.08,3.77,4.08,34312,3.82,4.08,3.77,4.08,34312,0.0,1.0
2023-02-06,3.69,3.885,3.65,3.76,66785,3.69,3.885,3.65,3.76,66785,0.0,1.0
2023-02-07,3.67,3.74,3.6,3.6201,41285,3.67,3.74,3.6,3.6201,41285,0.0,1.0
2023-02-08,3.69,3.7,3.57,3.57,41270,3.69,3.7,3.57,3.57,41270,0.0,1.0
2023-02-09,3.58,3.8,3.5,3.7,51760,3.58,3.8,3.5,3.7,51760,0.0,1.0
2023-02-10,3.57,3.6895,3.5,3.59,41398,3.57,3.6895,3.5,3.59,41398,0.0,1.0
2023-02-13,3.76,3.85,3.55,3.55,42961,3.76,3.85,3.55,3.55,42961,0.0,1.0
2023-02-14,3.4,3.675,3.35,3.65,58311,3.4,3.675,3.35,3.65,58311,0.0,1.0
2023-02-15,3.54,3.54,3.41,3.43,36203,3.54,3.54,3.41,3.43,36203,0.0,1.0
2023-02-16,3.42,3.5399,3.4,3.53,29064,3.42,3.5399,3.4,3.53,29064,0.0,1.0
2023-02-17,3.46,3.5289,3.36,3.45,45030,3.46,3.5289,3.36,3.45,45030,0.0,1.0
2023-02-21,3.25,3.4555,3.22,3.44,55076,3.25,3.4555,3.22,3.44,55076,0.0,1.0
2023-02-22,3.3,3.385,3.25,3.3,54243,3.3,3.385,3.25,3.3,54243,0.0,1.0
2023-02-23,3.25,3.3882,3.22,3.33,25355,3.25,3.3882,3.22,3.33,25355,0.0,1.0
2023-02-24,3.11,3.38,3.1,3.38,29563,3.11,3.38,3.1,3.38,29563,0.0,1.0
2023-02-27,3.13,3.24,3.02,3.24,52724,3.13,3.24,3.02,3.24,52724,0.0,1.0
2023-02-28,3.16,3.23,3.1,3.1,38314,3.16,3.23,3.1,3.1,38314,0.0,1.0
2023-03-01,3.39,3.3972,3.11,3.11,59294,3.39,3.3972,3.11,3.11,59294,0.0,1.0
2023-03-02,3.23,3.363,3.16,3.3,31474,3.23,3.363,3.16,3.3,31474,0.0,1.0
2023-03-03,3.24,3.44,3.17,3.44,15736,3.24,3.44,3.17,3.44,15736,0.0,1.0
2023-03-06,3.52,3.52,3.25,3.25,21873,3.52,3.52,3.25,3.25,21873,0.0,1.0
2023-03-07,3.59,3.6038,3.49,3.55,10205,3.59,3.6038,3.49,3.55,10205,0.0,1.0
2023-03-08,3.28,3.65,3.21,3.65,14379,3.28,3.65,3.21,3.65,14379,0.0,1.0
2023-03-09,3.3,3.48,3.28,3.28,14433,3.3,3.48,3.28,3.28,14433,0.0,1.0
2023-03-10,3.25,3.574,3.25,3.33,23614,3.25,3.574,3.25,3.33,23614,0.0,1.0
2023-03-13,3.01,3.2501,3.0,3.25,64562,3.01,3.2501,3.0,3.25,64562,0.0,1.0
2023-03-14,3.145,3.3,3.05,3.07,44344,3.145,3.3,3.05,3.07,44344,0.0,1.0
2023-03-15,3.07,3.24,3.02,3.15,27285,3.07,3.24,3.02,3.15,27285,0.0,1.0
2023-03-16,3.02,3.2,3.01,3.06,72540,3.02,3.2,3.01,3.06,72540,0.0,1.0
2023-03-17,3.0,3.13,3.0,3.13,43337,3.0,3.13,3.0,3.13,43337,0.0,1.0
2023-03-20,3.0,3.14,3.0,3.02,37560,3.0,3.14,3.0,3.02,37560,0.0,1.0
2023-03-21,2.98,3.1,2.91,3.01,53510,2.98,3.1,2.91,3.01,53510,0.0,1.0
2023-03-22,2.86,3.0,2.85,2.92,72683,2.86,3.0,2.85,2.92,72683,0.0,1.0
2023-03-23,2.81,3.0,2.8,2.88,81443,2.81,3.0,2.8,2.88,81443,0.0,1.0
2023-03-24,2.78,2.8473,2.77,2.82,28772,2.78,2.8473,2.77,2.82,28772,0.0,1.0
2023-03-27,2.78,2.864,2.78,2.864,49256,2.78,2.864,2.78,2.864,49256,0.0,1.0
2023-03-28,2.83,3.05,2.79,3.05,34187,2.83,3.05,2.79,3.05,34187,0.0,1.0
2023-03-29,2.98,3.0531,2.9,2.9004,102725,2.98,3.0531,2.9,2.9004,102725,0.0,1.0
2023-03-30,2.9,3.0,2.82,3.0,32986,2.9,3.0,2.82,3.0,32986,0.0,1.0
2023-03-31,2.87,2.9899,2.82,2.95,29834,2.87,2.9899,2.82,2.95,29834,0.0,1.0
2023-04-03,2.95,2.9899,2.86,2.86,25630,2.95,2.9899,2.86,2.86,25630,0.0,1.0
2023-04-04,2.86,3.05,2.86,2.88,48536,2.86,3.05,2.86,2.88,48536,0.0,1.0
2023-04-05,2.96,2.985,2.76,2.95,44761,2.96,2.985,2.76,2.95,44761,0.0,1.0
2023-04-06,2.79,3.04,2.78,2.816,32262,2.79,3.04,2.78,2.816,32262,0.0,1.0
2023-04-10,2.76,2.99,2.76,2.99,31344,2.76,2.99,2.76,2.99,31344,0.0,1.0
2023-04-11,2.76,2.88,2.76,2.82,19504,2.76,2.88,2.76,2.82,19504,0.0,1.0
2023-04-12,3.04,3.04,2.75,2.75,16415,3.04,3.04,2.75,2.75,16415,0.0,1.0
2023-04-13,3.06,3.11,2.9707,3.11,25003,3.06,3.11,2.9707,3.11,25003,0.0,1.0
2023-04-14,3.07,3.1,3.01,3.055,8683,3.07,3.1,3.01,3.055,8683,0.0,1.0
2023-04-17,3.08,3.14,3.0449,3.07,25849,3.08,3.14,3.0449,3.07,25849,0.0,1.0
2023-04-18,3.02,3.25,3.01,3.14,18769,3.02,3.25,3.01,3.14,18769,0.0,1.0
2023-04-19,2.92,3.16,2.92,3.04,14018,2.92,3.16,2.92,3.04,14018,0.0,1.0
2023-04-20,2.91,3.01,2.91,3.0,9238,2.91,3.01,2.91,3.0,9238,0.0,1.0
2023-04-21,2.85,2.9697,2.85,2.91,27240,2.85,2.9697,2.85,2.91,27240,0.0,1.0
2023-04-24,3.08,3.15,2.9109,3.0,51842,3.08,3.15,2.9109,3.0,51842,0.0,1.0
2023-04-25,3.23,3.5,3.04,3.08,72011,3.23,3.5,3.04,3.08,72011,0.0,1.0
2023-04-26,2.96,3.32,2.87,3.32,35756,2.96,3.32,2.87,3.32,35756,0.0,1.0
2023-04-27,2.92,2.9899,2.8222,2.92,11652,2.92,2.9899,2.8222,2.92,11652,0.0,1.0
2023-04-28,3.06,3.0799,2.9301,3.0,34597,3.06,3.0799,2.9301,3.0,34597,0.0,1.0
2023-05-01,3.0552,3.16,3.0552,3.12,1891,3.0552,3.16,3.0552,3.12,1891,0.0,1.0
2023-05-02,2.94,3.0899,2.93,3.01,13189,2.94,3.0899,2.93,3.01,13189,0.0,1.0
2023-05-03,2.92,2.99,2.9,2.99,23190,2.92,2.99,2.9,2.99,23190,0.0,1.0
2023-05-04,2.82,3.02,2.82,2.86,41456,2.82,3.02,2.82,2.86,41456,0.0,1.0
2023-05-05,2.96,2.996,2.82,2.92,23626,2.96,2.996,2.82,2.92,23626,0.0,1.0
2023-05-08,3.15,3.32,2.83,2.83,69606,3.15,3.32,2.83,2.83,69606,0.0,1.0
2023-05-09,3.5,3.7125,3.13,3.17,107376,3.5,3.7125,3.13,3.17,107376,0.0,1.0
2023-05-10,3.55,3.93,3.51,3.6,90789,3.55,3.93,3.51,3.6,90789,0.0,1.0
2023-05-11,3.83,3.92,3.4,3.65,57177,3.83,3.92,3.4,3.65,57177,0.0,1.0
2023-05-12,3.87,4.1,3.8,4.1,104555,3.87,4.1,3.8,4.1,104555,0.0,1.0
2023-05-15,3.75,4.11,3.75,4.1,106597,3.75,4.11,3.75,4.1,106597,0.0,1.0
2023-05-16,3.39,4.16,3.35,3.75,64892,3.39,4.16,3.35,3.75,64892,0.0,1.0
2023-05-17,3.35,3.47,3.26,3.4,45923,3.35,3.47,3.26,3.4,45923,0.0,1.0
2023-05-18,3.45,3.62,3.3,3.46,45653,3.45,3.62,3.3,3.46,45653,0.0,1.0
2023-05-19,3.59,3.83,3.46,3.83,27311,3.59,3.83,3.46,3.83,27311,0.0,1.0
2023-05-22,3.98,4.0,3.6,3.61,75109,3.98,4.0,3.6,3.61,75109,0.0,1.0
2023-05-23,3.71,4.11,3.66,4.11,39578,3.71,4.11,3.66,4.11,39578,0.0,1.0
2023-05-24,3.84,3.87,3.61,3.62,43768,3.84,3.87,3.61,3.62,43768,0.0,1.0
2023-05-25,3.78,3.9442,3.77,3.86,21369,3.78,3.9442,3.77,3.86,21369,0.0,1.0
2023-05-26,3.87,3.94,3.78,3.83,18562,3.87,3.94,3.78,3.83,18562,0.0,1.0
2023-05-30,3.92,4.23,3.84,4.0,71200,3.92,4.23,3.84,4.0,71200,0.0,1.0
2023-05-31,3.97,4.0,3.8515,4.0,39886,3.97,4.0,3.8515,4.0,39886,0.0,1.0
2023-06-01,4.1922,4.41,3.98,4.03,91856,4.1922,4.41,3.98,4.03,91856,0.0,1.0
2023-06-02,4.6,4.8001,4.11,4.19,231449,4.6,4.8001,4.11,4.19,231449,0.0,1.0
2023-06-05,4.7,4.7229,4.55,4.62,69540,4.7,4.7229,4.55,4.62,69540,0.0,1.0
2023-06-06,4.72,4.75,4.6,4.61,62465,4.72,4.75,4.6,4.61,62465,0.0,1.0
2023-06-07,4.6,4.747,4.57,4.74,76247,4.6,4.747,4.57,4.74,76247,0.0,1.0
2023-06-08,4.25,4.75,4.09,4.75,75300,4.25,4.75,4.09,4.75,75300,0.0,1.0
2023-06-09,4.0,4.35,3.88,4.35,46966,4.0,4.35,3.88,4.35,46966,0.0,1.0
2023-06-12,4.01,4.1,3.92,4.0,23077,4.01,4.1,3.92,4.0,23077,0.0,1.0
2023-06-13,4.04,4.19,4.01,4.04,27112,4.04,4.19,4.01,4.04,27112,0.0,1.0
2023-06-14,4.27,4.47,4.12,4.12,25715,4.27,4.47,4.12,4.12,25715,0.0,1.0
2023-06-15,4.27,4.55,4.27,4.31,115195,4.27,4.55,4.27,4.31,115195,0.0,1.0
2023-06-16,4.14,4.4,4.14,4.28,46076,4.14,4.4,4.14,4.28,46076,0.0,1.0
2023-06-20,4.24,4.37,4.0999,4.1,26890,4.24,4.37,4.0999,4.1,26890,0.0,1.0
2023-06-21,4.085,4.32,4.085,4.21,11921,4.085,4.32,4.085,4.21,11921,0.0,1.0
2023-06-22,4.22,4.25,4.09,4.11,11654,4.22,4.25,4.09,4.11,11654,0.0,1.0
2023-06-23,4.11,4.21,4.06,4.11,10719,4.11,4.21,4.06,4.11,10719,0.0,1.0
2023-06-26,4.02,4.15,4.02,4.1,10351,4.02,4.15,4.02,4.1,10351,0.0,1.0
2023-06-27,3.96,4.1,3.96,4.08,27316,3.96,4.1,3.96,4.08,27316,0.0,1.0
2023-06-28,3.92,4.07,3.7,3.98,452303,3.92,4.07,3.7,3.98,452303,0.0,1.0
2023-06-29,3.955,4.0,3.895,3.895,31578,3.955,4.0,3.895,3.895,31578,0.0,1.0
2023-06-30,4.37,4.37,3.9,3.9,23219,4.37,4.37,3.9,3.9,23219,0.0,1.0
2023-07-03,4.07,4.3,4.042,4.3,14699,4.07,4.3,4.042,4.3,14699,0.0,1.0
2023-07-05,3.98,4.14,3.98,4.14,18145,3.98,4.14,3.98,4.14,18145,0.0,1.0
2023-07-06,3.86,4.05,3.86,4.04,31778,3.86,4.05,3.86,4.04,31778,0.0,1.0
2023-07-07,4.0,4.14,3.91,4.02,15032,4.0,4.14,3.91,4.02,15032,0.0,1.0
2023-07-10,4.13,4.13,3.94,3.94,28861,4.13,4.13,3.94,3.94,28861,0.0,1.0
2023-07-11,4.03,4.28,4.005,4.1299,28399,4.03,4.28,4.005,4.1299,28399,0.0,1.0
2023-07-12,4.17,4.25,4.06,4.06,61370,4.17,4.25,4.06,4.06,61370,0.0,1.0
2023-07-13,4.14,4.18,4.08,4.18,9852,4.14,4.18,4.08,4.18,9852,0.0,1.0
2023-07-14,4.02,4.1062,4.02,4.095,3427,4.02,4.1062,4.02,4.095,3427,0.0,1.0
2023-07-17,4.17,4.17,4.04,4.07,19784,4.17,4.17,4.04,4.07,19784,0.0,1.0
2023-07-18,4.24,4.27,4.11,4.15,14702,4.24,4.27,4.11,4.15,14702,0.0,1.0
2023-07-19,4.06,4.31,3.99,4.2,49487,4.06,4.31,3.99,4.2,49487,0.0,1.0
2023-07-20,3.99,4.2712,3.95,4.2712,11703,3.99,4.2712,3.95,4.2712,11703,0.0,1.0
2023-07-21,4.06,4.06,3.9,4.0,15535,4.06,4.06,3.9,4.0,15535,0.0,1.0
2023-07-24,4.01,4.06,3.96,4.06,332862,4.01,4.06,3.96,4.06,332862,0.0,1.0
2023-07-25,3.97,4.24,3.95,4.05,53894,3.97,4.24,3.95,4.05,53894,0.0,1.0
2023-07-26,3.88,4.0,3.77,3.77,25038,3.88,4.0,3.77,3.77,25038,0.0,1.0
2023-07-27,3.82,3.9995,3.82,3.86,14638,3.82,3.9995,3.82,3.86,14638,0.0,1.0
2023-07-28,3.83,3.9444,3.83,3.874,19810,3.83,3.9444,3.83,3.874,19810,0.0,1.0
2023-07-31,3.96,3.975,3.8,3.8,20453,3.96,3.975,3.8,3.8,20453,0.0,1.0
2023-08-01,3.88,4.01,3.86,4.01,16495,3.88,4.01,3.86,4.01,16495,0.0,1.0
2023-08-02,3.79,4.0,3.745,4.0,14916,3.79,4.0,3.745,4.0,14916,0.0,1.0
2023-08-03,3.67,3.81,3.54,3.81,36077,3.67,3.81,3.54,3.81,36077,0.0,1.0
2023-08-04,3.87,3.895,3.7,3.8,16666,3.87,3.895,3.7,3.8,16666,0.0,1.0
2023-08-07,3.76,3.91,3.73,3.8,19745,3.76,3.91,3.73,3.8,19745,0.0,1.0
2023-08-08,3.75,3.83,3.75,3.83,2933,3.75,3.83,3.75,3.83,2933,0.0,1.0
2023-08-09,3.89,3.89,3.75,3.81,17036,3.89,3.89,3.75,3.81,17036,0.0,1.0
2023-08-10,3.8316,3.864,3.8316,3.86,2780,3.8316,3.864,3.8316,3.86,2780,0.0,1.0
2023-08-11,3.8113,3.894,3.81,3.82,2383,3.8113,3.894,3.81,3.82,2383,0.0,1.0
2023-08-14,3.86,3.96,3.8361,3.8361,2197,3.86,3.96,3.8361,3.8361,2197,0.0,1.0
2023-08-15,3.65,3.8821,3.65,3.86,24104,3.65,3.8821,3.65,3.86,24104,0.0,1.0
2023-08-16,3.7499,3.75,3.65,3.7,15833,3.7499,3.75,3.65,3.7,15833,0.0,1.0
2023-08-17,3.6,3.8,3.5,3.5,116217,3.6,3.8,3.5,3.5,116217,0.0,1.0
2023-08-18,3.7,4.25,3.36,4.1,1924937,3.7,4.25,3.36,4.1,1924937,0.0,1.0
2023-08-21,3.54,3.63,3.31,3.38,164417,3.54,3.63,3.31,3.38,164417,0.0,1.0
2023-08-22,3.61,3.61,3.35,3.37,110219,3.61,3.61,3.35,3.37,110219,0.0,1.0
2023-08-23,3.56,3.69,3.4,3.52,21818,3.56,3.69,3.4,3.52,21818,0.0,1.0
2023-08-24,3.4,3.64,3.4,3.47,29988,3.4,3.64,3.4,3.47,29988,0.0,1.0
2023-08-25,3.38,3.64,3.32,3.4,38183,3.38,3.64,3.32,3.4,38183,0.0,1.0
2023-08-28,3.25,3.3799,3.01,3.07,51901,3.25,3.3799,3.01,3.07,51901,0.0,1.0
2023-08-29,3.35,3.48,3.27,3.27,33713,3.35,3.48,3.27,3.27,33713,0.0,1.0
2023-08-30,3.26,3.61,3.2,3.34,62202,3.26,3.61,3.2,3.34,62202,0.0,1.0
2023-08-31,3.28,3.34,3.2,3.3,68908,3.28,3.34,3.2,3.3,68908,0.0,1.0
2023-09-01,3.59,3.61,3.29,3.34,19541,3.59,3.61,3.29,3.34,19541,0.0,1.0
2023-09-05,3.36,3.6,3.35,3.6,56695,3.36,3.6,3.35,3.6,56695,0.0,1.0
2023-09-06,3.4,3.49,3.34,3.34,22074,3.4,3.49,3.34,3.34,22074,0.0,1.0
2023-09-07,3.37,3.37,3.3,3.36,8328,3.37,3.37,3.3,3.36,8328,0.0,1.0
2023-09-08,3.36,3.43,3.28,3.37,10869,3.36,3.43,3.28,3.37,10869,0.0,1.0
2023-09-11,3.35,3.48,3.33,3.33,9604,3.35,3.48,3.33,3.33,9604,0.0,1.0
2023-09-12,3.34,3.4316,3.3,3.3501,9452,3.34,3.4316,3.3,3.3501,9452,0.0,1.0
2023-09-13,3.3,3.55,3.253,3.55,16461,3.3,3.55,3.253,3.55,16461,0.0,1.0
2023-09-14,3.31,3.3697,3.2873,3.3,10761,3.31,3.3697,3.2873,3.3,10761,0.0,1.0
2023-09-15,3.39,3.39,3.25,3.34,15987,3.39,3.39,3.25,3.34,15987,0.0,1.0
2023-09-18,3.35,3.43,3.31,3.39,31218,3.35,3.43,3.31,3.39,31218,0.0,1.0
2023-09-19,3.35,3.41,3.345,3.41,10382,3.35,3.41,3.345,3.41,10382,0.0,1.0
2023-09-20,3.46,3.49,3.3501,3.39,16500,3.46,3.49,3.3501,3.39,16500,0.0,1.0
2023-09-21,3.2,3.3612,3.2,3.35,45549,3.2,3.3612,3.2,3.35,45549,0.0,1.0
2023-09-22,3.28,3.46,3.228,3.46,32077,3.28,3.46,3.228,3.46,32077,0.0,1.0
2023-09-25,2.98,3.46,2.91,3.4174,94776,2.98,3.46,2.91,3.4174,94776,0.0,1.0
2023-09-26,3.05,3.1,2.93,3.0,24281,3.05,3.1,2.93,3.0,24281,0.0,1.0
2023-09-27,3.41,3.4278,3.06,3.06,83719,3.41,3.4278,3.06,3.06,83719,0.0,1.0
2023-09-28,3.39,3.46,3.3,3.3,13538,3.39,3.46,3.3,3.3,13538,0.0,1.0
2023-09-29,3.79,3.79,3.37,3.37,52583,3.79,3.79,3.37,3.37,52583,0.0,1.0
2023-10-02,3.59,3.82,3.48,3.82,12535,3.59,3.82,3.48,3.82,12535,0.0,1.0
2023-10-03,3.488,3.6,3.47,3.59,16810,3.488,3.6,3.47,3.59,16810,0.0,1.0
2023-10-04,3.5,3.6,3.4,3.57,68911,3.5,3.6,3.4,3.57,68911,0.0,1.0
2023-10-05,3.685,3.71,3.17,3.5,34902,3.685,3.71,3.17,3.5,34902,0.0,1.0
2023-10-06,3.64,3.71,3.535,3.71,4076,3.64,3.71,3.535,3.71,4076,0.0,1.0
2023-10-09,3.55,3.65,3.4,3.65,11216,3.55,3.65,3.4,3.65,11216,0.0,1.0
2023-10-10,3.54,3.55,3.42,3.55,6099,3.54,3.55,3.42,3.55,6099,0.0,1.0
2023-10-11,3.79,3.86,3.5,3.5,39405,3.79,3.86,3.5,3.5,39405,0.0,1.0
2023-10-12,3.89,3.9,3.77,3.77,49122,3.89,3.9,3.77,3.77,49122,0.0,1.0
2023-10-13,3.85,3.9,3.64,3.88,25422,3.85,3.9,3.64,3.88,25422,0.0,1.0
2023-10-16,3.8,3.8993,3.64,3.7,13745,3.8,3.8993,3.64,3.7,13745,0.0,1.0
2023-10-17,3.8,3.8,3.53,3.62,24512,3.8,3.8,3.53,3.62,24512,0.0,1.0
2023-10-18,3.58,3.67,3.5,3.6484,14576,3.58,3.67,3.5,3.6484,14576,0.0,1.0
2023-10-19,3.55,3.58,3.4,3.4,8018,3.55,3.58,3.4,3.4,8018,0.0,1.0
2023-10-20,3.31,3.5,3.26,3.33,4493,3.31,3.5,3.26,3.33,4493,0.0,1.0
2023-10-23,3.33,3.55,3.3,3.4,8078,3.33,3.55,3.3,3.4,8078,0.0,1.0
2023-10-24,3.5,3.575,3.34,3.41,21203,3.5,3.575,3.34,3.41,21203,0.0,1.0
2023-10-25,3.49,3.49,3.3001,3.3001,7277,3.49,3.49,3.3001,3.3001,7277,0.0,1.0
2023-10-26,3.36,3.4525,3.3,3.3,3186,3.36,3.4525,3.3,3.3,3186,0.0,1.0
2023-10-27,3.3,3.44,3.3,3.36,2551,3.3,3.44,3.3,3.36,2551,0.0,1.0
2023-10-30,3.3503,3.6,3.3,3.6,5502,3.3503,3.6,3.3,3.6,5502,0.0,1.0
2023-10-31,3.6,3.6,3.35,3.3636,21703,3.6,3.6,3.35,3.3636,21703,0.0,1.0
2023-11-01,3.42,3.57,3.4,3.4,5354,3.42,3.57,3.4,3.4,5354,0.0,1.0
2023-11-02,3.35,3.6499,3.2,3.63,82437,3.35,3.6499,3.2,3.63,82437,0.0,1.0
2023-11-03,3.2,3.38,3.17,3.26,17017,3.2,3.38,3.17,3.26,17017,0.0,1.0
2023-11-06,3.17,3.3263,3.15,3.27,8406,3.17,3.3263,3.15,3.27,8406,0.0,1.0
2023-11-07,3.09,3.25,3.09,3.25,24178,3.09,3.25,3.09,3.25,24178,0.0,1.0
2023-11-08,3.11,3.18,3.07,3.12,21915,3.11,3.18,3.07,3.12,21915,0.0,1.0
2023-11-09,3.1,3.155,3.1,3.14,4600,3.1,3.155,3.1,3.14,4600,0.0,1.0
2023-11-10,3.1,3.11,3.06,3.1,6278,3.1,3.11,3.06,3.1,6278,0.0,1.0
2023-11-13,3.1,3.19,3.08,3.19,17090,3.1,3.19,3.08,3.19,17090,0.0,1.0
2023-11-14,3.15,3.15,3.1,3.1,6089,3.15,3.15,3.1,3.1,6089,0.0,1.0
2023-11-15,3.0,3.2,3.0,3.15,53326,3.0,3.2,3.0,3.15,53326,0.0,1.0
2023-11-16,2.93,3.19,2.9,3.19,29241,2.93,3.19,2.9,3.19,29241,0.0,1.0
2023-11-17,3.05,3.0974,2.85,2.93,25722,3.05,3.0974,2.85,2.93,25722,0.0,1.0
2023-11-20,2.9,3.07,2.88,2.98,55651,2.9,3.07,2.88,2.98,55651,0.0,1.0
2023-11-21,2.79,3.05,2.7501,3.04,65967,2.79,3.05,2.7501,3.04,65967,0.0,1.0
2023-11-22,2.99,3.0,2.8,2.8,13948,2.99,3.0,2.8,2.8,13948,0.0,1.0
2023-11-24,3.04,3.04,2.96,3.0,6003,3.04,3.04,2.96,3.0,6003,0.0,1.0
2023-11-27,3.06,3.2399,3.01,3.07,35951,3.06,3.2399,3.01,3.07,35951,0.0,1.0
2023-11-28,3.21,3.27,3.05,3.05,80463,3.21,3.27,3.05,3.05,80463,0.0,1.0
2023-11-29,3.2,3.33,3.0764,3.19,42863,3.2,3.33,3.0764,3.19,42863,0.0,1.0
2023-11-30,3.28,3.35,3.06,3.29,56862,3.28,3.35,3.06,3.29,56862,0.0,1.0
2023-12-01,3.16,3.28,3.08,3.28,22705,3.16,3.28,3.08,3.28,22705,0.0,1.0
2023-12-04,3.1,3.19,3.06,3.06,22269,3.1,3.19,3.06,3.06,22269,0.0,1.0
2023-12-05,3.09,3.15,3.01,3.01,16141,3.09,3.15,3.01,3.01,16141,0.0,1.0
2023-12-06,3.1,3.15,3.01,3.01,29619,3.1,3.15,3.01,3.01,29619,0.0,1.0
2023-12-07,3.12,3.2,3.05,3.1,20667,3.12,3.2,3.05,3.1,20667,0.0,1.0
2023-12-08,3.1,3.1767,3.02,3.12,21348,3.1,3.1767,3.02,3.12,21348,0.0,1.0
2023-12-11,3.05,3.14,3.03,3.05,10537,3.05,3.14,3.03,3.05,10537,0.0,1.0
2023-12-12,2.99,3.045,2.98,3.04,36132,2.99,3.045,2.98,3.04,36132,0.0,1.0
2023-12-13,2.88,2.94,2.8,2.94,64116,2.88,2.94,2.8,2.94,64116,0.0,1.0
2023-12-14,2.81,2.88,2.77,2.84,58399,2.81,2.88,2.77,2.84,58399,0.0,1.0
2023-12-15,2.75,3.0,2.75,2.9,143832,2.75,3.0,2.75,2.9,143832,0.0,1.0
2023-12-18,2.76,2.85,2.7,2.75,54300,2.76,2.85,2.7,2.75,54300,0.0,1.0
2023-12-19,2.905,2.93,2.765,2.86,11881,2.905,2.93,2.765,2.86,11881,0.0,1.0
2023-12-20,2.81,2.983,2.8,2.91,33803,2.81,2.983,2.8,2.91,33803,0.0,1.0
2023-12-21,2.945,2.98,2.81,2.81,34359,2.945,2.98,2.81,2.81,34359,0.0,1.0
2023-12-22,3.0,3.0,2.84,2.92,26208,3.0,3.0,2.84,2.92,26208,0.0,1.0
2023-12-26,2.89,3.18,2.8601,3.0,72823,2.89,3.18,2.8601,3.0,72823,0.0,1.0
2023-12-27,2.8,2.94,2.75,2.89,138202,2.8,2.94,2.75,2.89,138202,0.0,1.0
2023-12-28,2.83,2.885,2.7,2.77,98162,2.83,2.885,2.7,2.77,98162,0.0,1.0
2023-12-29,3.01,3.04,2.76,2.76,80693,3.01,3.04,2.76,2.76,80693,0.0,1.0
2024-01-02,3.0,3.1,2.97,3.1,49696,3.0,3.1,2.97,3.1,49696,0.0,1.0
2024-01-03,2.92,3.0,2.87,3.0,21801,2.92,3.0,2.87,3.0,21801,0.0,1.0
2024-01-04,2.89,2.96,2.89,2.93,18604,2.89,2.96,2.89,2.93,18604,0.0,1.0
2024-01-05,3.16,3.18,3.1,3.1,95285,3.16,3.18,3.1,3.1,95285,0.0,1.0
2024-01-08,3.31,3.34,3.03,3.18,152086,3.31,3.34,3.03,3.18,152086,0.0,1.0
2024-01-09,3.24,3.33,3.1801,3.26,37120,3.24,3.33,3.1801,3.26,37120,0.0,1.0
2024-01-10,3.3,3.35,3.15,3.24,29608,3.3,3.35,3.15,3.24,29608,0.0,1.0
2024-01-11,3.17,3.31,3.16,3.31,20479,3.17,3.31,3.16,3.31,20479,0.0,1.0
2024-01-12,3.15,3.2299,3.15,3.19,24000,3.15,3.2299,3.15,3.19,24000,0.0,1.0
2024-01-16,3.12,3.21,3.09,3.2,26836,3.12,3.21,3.09,3.2,26836,0.0,1.0
2024-01-17,3.07,3.1495,3.05,3.1495,7079,3.07,3.1495,3.05,3.1495,7079,0.0,1.0
2024-01-18,3.0256,3.0984,3.0,3.07,12560,3.0256,3.0984,3.0,3.07,12560,0.0,1.0
2024-01-19,3.05,3.14,3.0,3.08,24545,3.05,3.14,3.0,3.08,24545,0.0,1.0
2024-01-22,3.05,3.1,3.05,3.05,11568,3.05,3.1,3.05,3.05,11568,0.0,1.0
2024-01-23,3.01,3.07,2.9,3.05,31997,3.01,3.07,2.9,3.05,31997,0.0,1.0
2024-01-24,3.07,3.3,3.02,3.02,67241,3.07,3.3,3.02,3.02,67241,0.0,1.0
2024-01-25,3.155,3.18,3.0901,3.175,6764,3.155,3.18,3.0901,3.175,6764,0.0,1.0
2024-01-26,3.16,3.18,3.11,3.14,1975,3.16,3.18,3.11,3.14,1975,0.0,1.0
2024-01-29,3.14,3.4,3.105,3.18,58641,3.14,3.4,3.105,3.18,58641,0.0,1.0
2024-01-30,3.35,3.35,3.13,3.16,46005,3.35,3.35,3.13,3.16,46005,0.0,1.0
2024-01-31,3.32,3.35,3.25,3.35,29251,3.32,3.35,3.25,3.35,29251,0.0,1.0
2024-02-01,3.2799,3.34,3.12,3.34,13680,3.2799,3.34,3.12,3.34,13680,0.0,1.0
2024-02-02,3.29,3.32,3.1601,3.1601,27226,3.29,3.32,3.1601,3.1601,27226,0.0,1.0
2024-02-05,3.16,3.34,3.1,3.34,33671,3.16,3.34,3.1,3.34,33671,0.0,1.0
2024-02-06,3.22,3.23,3.16,3.16,8746,3.22,3.23,3.16,3.16,8746,0.0,1.0
2024-02-07,3.21,3.34,3.05,3.34,25041,3.21,3.34,3.05,3.34,25041,0.0,1.0
2024-02-08,3.285,3.329,3.25,3.2698,22241,3.285,3.329,3.25,3.2698,22241,0.0,1.0
2024-02-09,3.28,3.3389,3.22,3.24,3292,3.28,3.3389,3.22,3.24,3292,0.0,1.0
2024-02-12,3.15,3.33,3.14,3.33,49577,3.15,3.33,3.14,3.33,49577,0.0,1.0
2024-02-13,3.175,3.21,3.15,3.15,24582,3.175,3.21,3.15,3.15,24582,0.0,1.0
2024-02-14,3.18,3.23,3.16,3.16,18292,3.18,3.23,3.16,3.16,18292,0.0,1.0
2024-02-15,3.2099,3.21,3.1001,3.16,10541,3.2099,3.21,3.1001,3.16,10541,0.0,1.0
2024-02-16,3.06,3.1605,3.06,3.1605,22781,3.06,3.1605,3.06,3.1605,22781,0.0,1.0
2024-02-20,3.1,3.11,3.0501,3.1,25959,3.1,3.11,3.0501,3.1,25959,0.0,1.0
2024-02-21,3.05,3.12,3.02,3.04,97000,3.05,3.12,3.02,3.04,97000,0.0,1.0
2024-02-22,2.87,3.1399,2.87,3.1399,43956,2.87,3.1399,2.87,3.1399,43956,0.0,1.0
2024-02-23,3.14,3.1443,2.93,3.1443,42570,3.14,3.1443,2.93,3.1443,42570,0.0,1.0
2024-02-26,2.95,3.14,2.95,3.14,24108,2.95,3.14,2.95,3.14,24108,0.0,1.0
2024-02-27,2.965,3.03,2.92,2.92,15523,2.965,3.03,2.92,2.92,15523,0.0,1.0
2024-02-28,2.95,3.1,2.92,3.05,40098,2.95,3.1,2.92,3.05,40098,0.0,1.0
2024-02-29,3.0,3.035,2.9101,3.01,20254,3.0,3.035,2.9101,3.01,20254,0.0,1.0
2024-03-01,3.0,3.0,2.91,2.9999,7652,3.0,3.0,2.91,2.9999,7652,0.0,1.0
2024-03-04,2.96,3.0,2.96,3.0,7844,2.96,3.0,2.96,3.0,7844,0.0,1.0
2024-03-05,3.0,3.0,2.92,2.98,30596,3.0,3.0,2.92,2.98,30596,0.0,1.0
2024-03-06,2.98,3.0,2.975,3.0,1287,2.98,3.0,2.975,3.0,1287,0.0,1.0
2024-03-07,3.03,3.1777,2.95,2.95,9387,3.03,3.1777,2.95,2.95,9387,0.0,1.0
2024-03-08,3.01,3.0671,2.9694,3.0,7585,3.01,3.0671,2.9694,3.0,7585,0.0,1.0
2024-03-11,3.0,3.0,2.96,2.96,19698,3.0,3.0,2.96,2.96,19698,0.0,1.0
2024-03-12,2.9,3.0,2.9,3.0,37288,2.9,3.0,2.9,3.0,37288,0.0,1.0
2024-03-13,2.92,2.9249,2.88,2.92,22028,2.92,2.9249,2.88,2.92,22028,0.0,1.0
2024-03-14,2.84,2.92,2.8,2.9,39766,2.84,2.92,2.8,2.9,39766,0.0,1.0
2024-03-15,2.8502,2.95,2.8502,2.92,8340,2.8502,2.95,2.8502,2.92,8340,0.0,1.0
2024-03-18,2.88,2.96,2.86,2.86,15430,2.88,2.96,2.86,2.86,15430,0.0,1.0
2024-03-19,2.95,2.95,2.87,2.9,27781,2.95,2.95,2.87,2.9,27781,0.0,1.0
2024-03-20,3.04,3.07,2.86,2.97,52280,3.04,3.07,2.86,2.97,52280,0.0,1.0
2024-03-21,2.97,3.06,2.97,3.0,58025,2.97,3.06,2.97,3.0,58025,0.0,1.0
2024-03-22,3.0,3.22,2.97,3.22,53907,3.0,3.22,2.97,3.22,53907,0.0,1.0
2024-03-25,2.92,3.06,2.92,3.06,19586,2.92,3.06,2.92,3.06,19586,0.0,1.0
2024-03-26,2.97,3.0,2.92,2.99,32425,2.97,3.0,2.92,2.99,32425,0.0,1.0
2024-03-27,2.95,3.03,2.939,3.03,10308,2.95,3.03,2.939,3.03,10308,0.0,1.0
2024-03-28,2.95,2.96,2.87,2.9285,51408,2.95,2.96,2.87,2.9285,51408,0.0,1.0
2024-04-01,2.9,2.95,2.88,2.91,18899,2.9,2.95,2.88,2.91,18899,0.0,1.0
2024-04-02,2.89,2.93,2.87,2.905,12562,2.89,2.93,2.87,2.905,12562,0.0,1.0
2024-04-03,2.9,2.91,2.8799,2.91,14772,2.9,2.91,2.8799,2.91,14772,0.0,1.0
2024-04-04,2.9,2.9398,2.88,2.92,90129,2.9,2.9398,2.88,2.92,90129,0.0,1.0
2024-04-05,2.8999,2.92,2.87,2.92,4232,2.8999,2.92,2.87,2.92,4232,0.0,1.0
2024-04-08,2.86,2.9,2.8542,2.87,13804,2.86,2.9,2.8542,2.87,13804,0.0,1.0
2024-04-09,2.89,2.89,2.87,2.879,20386,2.89,2.89,2.87,2.879,20386,0.0,1.0
2024-04-10,2.85,2.91,2.842,2.9,34447,2.85,2.91,2.842,2.9,34447,0.0,1.0
2024-04-11,2.86,2.93,2.825,2.825,74042,2.86,2.93,2.825,2.825,74042,0.0,1.0
2024-04-12,2.82,2.9,2.81,2.81,6935,2.82,2.9,2.81,2.81,6935,0.0,1.0
2024-04-15,2.78,2.8644,2.76,2.76,49221,2.78,2.8644,2.76,2.76,49221,0.0,1.0
2024-04-16,2.734,2.8199,2.73,2.75,63812,2.734,2.8199,2.73,2.75,63812,0.0,1.0
2024-04-17,2.69,2.86,2.69,2.74,27007,2.69,2.86,2.69,2.74,27007,0.0,1.0
2024-04-18,2.66,2.78,2.66,2.69,101304,2.66,2.78,2.66,2.69,101304,0.0,1.0
2024-04-19,2.56,2.68,2.55,2.68,47779,2.56,2.68,2.55,2.68,47779,0.0,1.0
2024-04-22,2.44,2.56,2.41,2.56,124885,2.44,2.56,2.41,2.56,124885,0.0,1.0
2024-04-23,2.5,2.52,2.44,2.44,43883,2.5,2.52,2.44,2.44,43883,0.0,1.0
2024-04-24,2.49,2.52,2.46,2.46,2826,2.49,2.52,2.46,2.46,2826,0.0,1.0
2024-04-25,2.4,2.56,2.4,2.56,75817,2.4,2.56,2.4,2.56,75817,0.0,1.0
2024-04-26,2.405,2.535,2.1501,2.45,145122,2.405,2.535,2.1501,2.45,145122,0.0,1.0
2024-04-29,2.4,2.535,2.4,2.47,21144,2.4,2.535,2.4,2.47,21144,0.0,1.0
2024-04-30,2.5,2.5,2.32,2.4,54192,2.5,2.5,2.32,2.4,54192,0.0,1.0
2024-05-01,2.43,2.5206,2.4,2.4998,31895,2.43,2.5206,2.4,2.4998,31895,0.0,1.0
2024-05-02,2.35,2.41,2.35,2.39,23924,2.35,2.41,2.35,2.39,23924,0.0,1.0
2024-05-03,2.49,2.49,2.39,2.43,45861,2.49,2.49,2.39,2.43,45861,0.0,1.0
2024-05-06,2.46,2.59,2.45,2.59,43845,2.46,2.59,2.45,2.59,43845,0.0,1.0
2024-05-07,2.45,2.52,2.43,2.52,30611,2.45,2.52,2.43,2.52,30611,0.0,1.0
2024-05-08,2.41,2.5,2.41,2.48,10320,2.41,2.5,2.41,2.48,10320,0.0,1.0
2024-05-09,2.47,2.49,2.3801,2.49,6901,2.47,2.49,2.3801,2.49,6901,0.0,1.0
2024-05-10,2.59,2.59,2.47,2.47,61667,2.59,2.59,2.47,2.47,61667,0.0,1.0
2024-05-13,2.65,2.65,2.585,2.585,18055,2.65,2.65,2.585,2.585,18055,0.0,1.0
2024-05-14,2.634,2.68,2.5654,2.68,3491,2.634,2.68,2.5654,2.68,3491,0.0,1.0
2024-05-15,2.65,2.68,2.64,2.65,15888,2.65,2.68,2.64,2.65,15888,0.0,1.0
2024-05-16,2.67,2.745,2.63,2.6797,22873,2.67,2.745,2.63,2.6797,22873,0.0,1.0
2024-05-17,2.83,3.14,2.665,2.665,113326,2.83,3.14,2.665,2.665,113326,0.0,1.0
2024-05-20,2.71,2.9295,2.68,2.8,52741,2.71,2.9295,2.68,2.8,52741,0.0,1.0
2024-05-21,2.71,2.91,2.71,2.91,9302,2.71,2.91,2.71,2.91,9302,0.0,1.0
2024-05-22,2.71,2.7499,2.62,2.72,24768,2.71,2.7499,2.62,2.72,24768,0.0,1.0
2024-05-23,2.65,2.74,2.61,2.65,6067,2.65,2.74,2.61,2.65,6067,0.0,1.0
2024-05-24,2.53,2.66,2.5,2.66,33361,2.53,2.66,2.5,2.66,33361,0.0,1.0
2024-05-28,2.47,2.79,2.46,2.62,32009,2.47,2.79,2.46,2.62,32009,0.0,1.0
2024-05-29,2.47,2.52,2.47,2.5,4874,2.47,2.52,2.47,2.5,4874,0.0,1.0
2024-05-30,2.5,2.5216,2.44,2.44,12084,2.5,2.5216,2.44,2.44,12084,0.0,1.0
2024-05-31,2.51,2.55,2.45,2.5,14948,2.51,2.55,2.45,2.5,14948,0.0,1.0
2024-06-03,2.63,2.69,2.46,2.5,26460,2.63,2.69,2.46,2.5,26460,0.0,1.0
2024-06-04,2.64,2.64,2.6149,2.62,4116,2.64,2.64,2.6149,2.62,4116,0.0,1.0
2024-06-05,2.595,2.5999,2.55,2.59,11776,2.595,2.5999,2.55,2.59,11776,0.0,1.0
2024-06-06,2.56,2.584,2.45,2.55,50905,2.56,2.584,2.45,2.55,50905,0.0,1.0
2024-06-07,2.44,2.58,2.22,2.56,40160,2.44,2.58,2.22,2.56,40160,0.0,1.0
2024-06-10,2.38,2.515,2.35,2.48,58356,2.38,2.515,2.35,2.48,58356,0.0,1.0
2024-06-11,2.33,2.3501,2.32,2.35,20197,2.33,2.3501,2.32,2.35,20197,0.0,1.0
2024-06-12,2.33,2.39,2.3,2.3,13925,2.33,2.39,2.3,2.3,13925,0.0,1.0
2024-06-13,2.35,2.38,2.3,2.34,27263,2.35,2.38,2.3,2.34,27263,0.0,1.0
2024-06-14,2.3,2.315,2.2501,2.3,25150,2.3,2.315,2.2501,2.3,25150,0.0,1.0
2024-06-17,2.25,2.29,2.2,2.27,55386,2.25,2.29,2.2,2.27,55386,0.0,1.0
2024-06-18,2.23,2.26,2.23,2.25,28323,2.23,2.26,2.23,2.25,28323,0.0,1.0
2024-06-20,2.26,2.33,2.23,2.23,50573,2.26,2.33,2.23,2.23,50573,0.0,1.0
2024-06-21,2.16,2.24,2.15,2.2,32115,2.16,2.24,2.15,2.2,32115,0.0,1.0
2024-06-24,2.195,2.27,2.16,2.26,18408,2.195,2.27,2.16,2.26,18408,0.0,1.0
2024-06-25,2.16,2.3,2.13,2.3,28452,2.16,2.3,2.13,2.3,28452,0.0,1.0
2024-06-26,2.21,2.35,2.17,2.35,24075,2.21,2.35,2.17,2.35,24075,0.0,1.0
2024-06-27,2.05,2.1787,1.75,2.16,259015,2.05,2.1787,1.75,2.16,259015,0.0,1.0
2024-06-28,2.53,2.53,1.97,2.05,115647,2.53,2.53,1.97,2.05,115647,0.0,1.0
2024-07-01,2.55,2.6999,2.32,2.47,87535,2.55,2.6999,2.32,2.47,87535,0.0,1.0
2024-07-02,2.18,2.56,2.09,2.5,88688,2.18,2.56,2.09,2.5,88688,0.0,1.0
2024-07-03,2.23,2.39,2.2,2.39,3710,2.23,2.39,2.2,2.39,3710,0.0,1.0
2024-07-05,2.21,2.28,2.16,2.25,19812,2.21,2.28,2.16,2.25,19812,0.0,1.0
2024-07-08,2.2,2.2899,2.15,2.21,16251,2.2,2.2899,2.15,2.21,16251,0.0,1.0
2024-07-09,2.19,2.2,2.1,2.17,19597,2.19,2.2,2.1,2.17,19597,0.0,1.0
2024-07-10,2.18,2.18,2.15,2.17,31963,2.18,2.18,2.15,2.17,31963,0.0,1.0
2024-07-11,2.2,2.24,2.13,2.2,144426,2.2,2.24,2.13,2.2,144426,0.0,1.0
2024-07-12,2.224,2.2436,2.13,2.17,18318,2.224,2.2436,2.13,2.17,18318,0.0,1.0
2024-07-15,2.12,2.19,2.11,2.11,39170,2.12,2.19,2.11,2.11,39170,0.0,1.0
2024-07-16,2.1399,2.18,2.08,2.08,17743,2.1399,2.18,2.08,2.08,17743,0.0,1.0
2024-07-17,2.11,2.17,2.1,2.1,48708,2.11,2.17,2.1,2.1,48708,0.0,1.0
2024-07-18,2.13,2.3,2.13,2.17,10615,2.13,2.3,2.13,2.17,10615,0.0,1.0
2024-07-19,2.1,2.16,2.1,2.15,14705,2.1,2.16,2.1,2.15,14705,0.0,1.0
2024-07-22,2.07,2.17,2.06,2.1,28403,2.07,2.17,2.06,2.1,28403,0.0,1.0
2024-07-23,2.09,2.1,2.05,2.05,39586,2.09,2.1,2.05,2.05,39586,0.0,1.0
2024-07-24,2.1008,2.15,2.06,2.06,18889,2.1008,2.15,2.06,2.06,18889,0.0,1.0
2024-07-25,2.11,2.13,2.09,2.1,17039,2.11,2.13,2.09,2.1,17039,0.0,1.0
2024-07-26,2.13,2.13,2.1,2.1,5607,2.13,2.13,2.1,2.1,5607,0.0,1.0
2024-07-29,2.1093,2.19,2.05,2.05,44656,2.1093,2.19,2.05,2.05,44656,0.0,1.0
2024-07-30,2.1999,2.1999,2.08,2.1,47269,2.1999,2.1999,2.08,2.1,47269,0.0,1.0
2024-07-31,2.18,2.1899,2.1,2.1,22585,2.18,2.1899,2.1,2.1,22585,0.0,1.0
2024-08-01,2.08,2.11,2.08,2.11,2274,2.08,2.11,2.08,2.11,2274,0.0,1.0
2024-08-02,2.11,2.125,2.08,2.08,14156,2.11,2.125,2.08,2.08,14156,0.0,1.0
2024-08-05,2.03,2.1,1.93,2.1,50827,2.03,2.1,1.93,2.1,50827,0.0,1.0
2024-08-06,2.01,2.1,2.0,2.01,9933,2.01,2.1,2.0,2.01,9933,0.0,1.0
2024-08-07,2.05,2.1,2.0,2.01,44326,2.05,2.1,2.0,2.01,44326,0.0,1.0
2024-08-08,2.07,2.15,2.05,2.05,68665,2.07,2.15,2.05,2.05,68665,0.0,1.0
2024-08-09,2.09,2.35,2.06,2.35,7395,2.09,2.35,2.06,2.35,7395,0.0,1.0
2024-08-12,2.07,2.12,2.07,2.11,17336,2.07,2.12,2.07,2.11,17336,0.0,1.0
2024-08-13,2.1,2.19,2.06,2.13,25849,2.1,2.19,2.06,2.13,25849,0.0,1.0
2024-08-14,2.11,2.12,2.07,2.07,8133,2.11,2.12,2.07,2.07,8133,0.0,1.0
2024-08-15,2.25,2.28,2.1199,2.12,54711,2.25,2.28,2.1199,2.12,54711,0.0,1.0
2024-08-16,2.18,2.21,2.16,2.2,22699,2.18,2.21,2.16,2.2,22699,0.0,1.0
2024-08-19,2.16,2.2,2.13,2.13,36116,2.16,2.2,2.13,2.13,36116,0.0,1.0
2024-08-20,2.18,2.19,2.12,2.16,9271,2.18,2.19,2.12,2.16,9271,0.0,1.0
2024-08-21,2.18,2.2,2.18,2.2,9952,2.18,2.2,2.18,2.2,9952,0.0,1.0
2024-08-22,2.23,2.26,2.2,2.2,5656,2.23,2.26,2.2,2.2,5656,0.0,1.0
2024-08-23,2.2,2.425,2.1445,2.1445,17929,2.2,2.425,2.1445,2.1445,17929,0.0,1.0
2024-08-26,2.26,2.2875,2.17,2.24,8952,2.26,2.2875,2.17,2.24,8952,0.0,1.0
2024-08-27,2.22,2.27,2.17,2.21,17839,2.22,2.27,2.17,2.21,17839,0.0,1.0
2024-08-28,2.27,2.3899,2.2,2.27,2844,2.27,2.3899,2.2,2.27,2844,0.0,1.0
2024-08-29,2.26,2.2904,2.24,2.24,14570,2.26,2.2904,2.24,2.24,14570,0.0,1.0
2024-08-30,2.45,2.45,2.26,2.26,41241,2.45,2.45,2.26,2.26,41241,0.0,1.0
2024-09-03,2.34,2.46,2.34,2.45,16231,2.34,2.46,2.34,2.45,16231,0.0,1.0
2024-09-04,2.2798,2.39,2.23,2.3,17658,2.2798,2.39,2.23,2.3,17658,0.0,1.0
2024-09-05,2.29,2.38,2.28,2.345,10356,2.29,2.38,2.28,2.345,10356,0.0,1.0
2024-09-06,2.275,2.31,2.2327,2.25,5528,2.275,2.31,2.2327,2.25,5528,0.0,1.0
2024-09-09,2.24,2.34,2.23,2.3,17466,2.24,2.34,2.23,2.3,17466,0.0,1.0
2024-09-10,2.31,2.375,2.27,2.33,27357,2.31,2.375,2.27,2.33,27357,0.0,1.0
2024-09-11,2.24,2.38,2.19,2.34,32474,2.24,2.38,2.19,2.34,32474,0.0,1.0
2024-09-12,2.4,2.43,2.2017,2.2017,8269,2.4,2.43,2.2017,2.2017,8269,0.0,1.0
2024-09-13,2.34,2.4,2.24,2.4,36223,2.34,2.4,2.24,2.4,36223,0.0,1.0
2024-09-16,2.29,2.39,2.25,2.34,32185,2.29,2.39,2.25,2.34,32185,0.0,1.0
2024-09-17,2.31,2.39,2.25,2.2567,16965,2.31,2.39,2.25,2.2567,16965,0.0,1.0
2024-09-18,2.33,2.35,2.3,2.33,16584,2.33,2.35,2.3,2.33,16584,0.0,1.0
2024-09-19,2.45,2.5,2.3533,2.42,37553,2.45,2.5,2.3533,2.42,37553,0.0,1.0
2024-09-20,2.375,2.52,2.29,2.5,145085,2.375,2.52,2.29,2.5,145085,0.0,1.0
2024-09-23,2.29,2.34,2.29,2.33,9990,2.29,2.34,2.29,2.33,9990,0.0,1.0
2024-09-24,2.26,2.35,2.26,2.35,13005,2.26,2.35,2.26,2.35,13005,0.0,1.0
2024-09-25,2.32,2.32,2.26,2.2603,17863,2.32,2.32,2.26,2.2603,17863,0.0,1.0
2024-09-26,2.285,2.35,2.285,2.3292,4398,2.285,2.35,2.285,2.3292,4398,0.0,1.0
2024-09-27,2.33,2.34,2.32,2.3378,5994,2.33,2.34,2.32,2.3378,5994,0.0,1.0
2024-09-30,2.38,2.38,2.26,2.35,58988,2.38,2.38,2.26,2.35,58988,0.0,1.0
2024-10-01,2.32,2.38,2.26,2.34,15661,2.32,2.38,2.26,2.34,15661,0.0,1.0
2024-10-02,2.34,2.3894,2.34,2.385,1273,2.34,2.3894,2.34,2.385,1273,0.0,1.0
2024-10-03,2.3988,2.3999,2.32,2.32,2296,2.3988,2.3999,2.32,2.32,2296,0.0,1.0
2024-10-04,2.28,2.3899,2.28,2.3899,15275,2.28,2.3899,2.28,2.3899,15275,0.0,1.0
2024-10-07,2.27,2.36,2.26,2.35,18646,2.27,2.36,2.26,2.35,18646,0.0,1.0
2024-10-08,2.29,2.31,2.25,2.25,4232,2.29,2.31,2.25,2.25,4232,0.0,1.0
2024-10-09,2.26,2.31,2.26,2.3,8865,2.26,2.31,2.26,2.3,8865,0.0,1.0
2024-10-10,2.25,2.3,2.11,2.3,55781,2.25,2.3,2.11,2.3,55781,0.0,1.0
2024-10-11,2.2,2.2942,2.2,2.2,16747,2.2,2.2942,2.2,2.2,16747,0.0,1.0
2024-10-14,2.17,2.2,2.12,2.2,18680,2.17,2.2,2.12,2.2,18680,0.0,1.0
2024-10-15,2.18,2.268,2.16,2.18,49659,2.18,2.268,2.16,2.18,49659,0.0,1.0
2024-10-16,2.28,2.28,2.22,2.22,2217,2.28,2.28,2.22,2.22,2217,0.0,1.0
2024-10-17,2.3,2.3895,2.24,2.24,15056,2.3,2.3895,2.24,2.24,15056,0.0,1.0
2024-10-18,2.25,2.35,2.22,2.34,23993,2.25,2.35,2.22,2.34,23993,0.0,1.0
2024-10-21,2.27,2.41,2.2,2.35,42368,2.27,2.41,2.2,2.35,42368,0.0,1.0
2024-10-22,2.21,2.4,2.2,2.35,33639,2.21,2.4,2.2,2.35,33639,0.0,1.0
2024-10-23,2.25,2.26,2.24,2.24,7146,2.25,2.26,2.24,2.24,7146,0.0,1.0
2024-10-24,2.22,2.39,2.21,2.32,14550,2.22,2.39,2.21,2.32,14550,0.0,1.0
2024-10-25,2.2,2.2487,2.2,2.23,7117,2.2,2.2487,2.2,2.23,7117,0.0,1.0
2024-10-28,2.21,2.2744,2.2,2.2,11375,2.21,2.2744,2.2,2.2,11375,0.0,1.0
2024-10-29,2.33,2.34,2.16,2.16,71831,2.33,2.34,2.16,2.16,71831,0.0,1.0
2024-10-30,2.22,2.34,2.2,2.2,11094,2.22,2.34,2.2,2.2,11094,0.0,1.0
2024-10-31,2.34,2.34,2.2354,2.26,28954,2.34,2.34,2.2354,2.26,28954,0.0,1.0
2024-11-01,2.3,2.34,2.26,2.34,15629,2.3,2.34,2.26,2.34,15629,0.0,1.0
2024-11-04,2.24,2.26,2.2,2.25,23461,2.24,2.26,2.2,2.25,23461,0.0,1.0
2024-11-05,2.28,2.3,2.217,2.27,1965,2.28,2.3,2.217,2.27,1965,0.0,1.0
2024-11-06,2.29,2.3,2.245,2.29,11828,2.29,2.3,2.245,2.29,11828,0.0,1.0
2024-11-07,2.24,2.3,2.21,2.26,60895,2.24,2.3,2.21,2.26,60895,0.0,1.0
2024-11-08,2.265,2.265,2.24,2.24,2048,2.265,2.265,2.24,2.24,2048,0.0,1.0
2024-11-11,2.25,2.2988,2.2,2.26,25467,2.25,2.2988,2.2,2.26,25467,0.0,1.0
2024-11-12,2.26,2.26,2.21,2.26,3945,2.26,2.26,2.21,2.26,3945,0.0,1.0
2024-11-13,2.2,2.2416,2.14,2.23,59839,2.2,2.2416,2.14,2.23,59839,0.0,1.0
2024-11-14,2.2,2.2301,2.2,2.23,10374,2.2,2.2301,2.2,2.23,10374,0.0,1.0
2024-11-15,2.23,2.26,2.21,2.24,16992,2.23,2.26,2.21,2.24,16992,0.0,1.0
2024-11-18,2.3,2.3,2.2,2.24,49880,2.3,2.3,2.2,2.24,49880,0.0,1.0
2024-11-19,2.3,2.3,2.2401,2.28,36014,2.3,2.3,2.2401,2.28,36014,0.0,1.0
2024-11-20,2.295,2.32,2.27,2.3,13220,2.295,2.32,2.27,2.3,13220,0.0,1.0
2024-11-21,2.295,2.32,2.2,2.26,45435,2.295,2.32,2.2,2.26,45435,0.0,1.0
2024-11-22,2.32,2.32,2.3,2.31,14750,2.32,2.32,2.3,2.31,14750,0.0,1.0
2024-11-25,2.5295,2.54,2.34,2.34,131919,2.5295,2.54,2.34,2.34,131919,0.0,1.0
2024-11-26,2.86,2.86,2.48,2.59,127707,2.86,2.86,2.48,2.59,127707,0.0,1.0
2024-11-27,2.8,2.98,2.7144,2.94,119928,2.8,2.98,2.7144,2.94,119928,0.0,1.0
2024-11-29,2.8,2.8,2.63,2.63,82733,2.8,2.8,2.63,2.63,82733,0.0,1.0
2024-12-02,3.02,3.06,2.8,2.8,81882,3.02,3.06,2.8,2.8,81882,0.0,1.0
2024-12-03,3.01,3.02,2.94,3.0,99309,3.01,3.02,2.94,3.0,99309,0.0,1.0
2024-12-04,3.0,3.0512,2.9679,2.99,71490,3.0,3.0512,2.9679,2.99,71490,0.0,1.0
2024-12-05,3.0,3.005,2.9701,3.0,24235,3.0,3.005,2.9701,3.0,24235,0.0,1.0
2024-12-06,3.0,3.035,2.96,3.0,62646,3.0,3.035,2.96,3.0,62646,0.0,1.0
2024-12-09,3.07,3.08,2.96,3.0,78083,3.07,3.08,2.96,3.0,78083,0.0,1.0
2024-12-10,3.03,3.07,3.0,3.05,74243,3.03,3.07,3.0,3.05,74243,0.0,1.0
2024-12-11,3.07,3.095,2.93,3.06,28251,3.07,3.095,2.93,3.06,28251,0.0,1.0
2024-12-12,3.07,3.1099,3.05,3.07,18744,3.07,3.1099,3.05,3.07,18744,0.0,1.0
2024-12-13,3.07,3.07,2.88,3.0302,22269,3.07,3.07,2.88,3.0302,22269,0.0,1.0
2024-12-16,3.1,3.1,3.0,3.05,27562,3.1,3.1,3.0,3.05,27562,0.0,1.0
2024-12-17,3.12,3.12,3.03,3.08,51640,3.12,3.12,3.03,3.08,51640,0.0,1.0
2024-12-18,3.18,3.2,3.14,3.2,73689,3.18,3.2,3.14,3.2,73689,0.0,1.0
2024-12-19,3.125,3.15,3.1,3.1465,38021,3.125,3.15,3.1,3.1465,38021,0.0,1.0
2024-12-20,3.1,3.1499,3.06,3.1499,26104,3.1,3.1499,3.06,3.1499,26104,0.0,1.0
2024-12-23,3.08,3.1,3.03,3.08,64971,3.08,3.1,3.03,3.08,64971,0.0,1.0
2024-12-24,3.09,3.1,3.06,3.1,15574,3.09,3.1,3.06,3.1,15574,0.0,1.0
2024-12-26,3.0999,3.1,3.04,3.0501,37107,3.0999,3.1,3.04,3.0501,37107,0.0,1.0
2024-12-27,3.09,3.15,3.06,3.12,34554,3.09,3.15,3.06,3.12,34554,0.0,1.0
2024-12-30,3.1,3.1,3.01,3.1,17545,3.1,3.1,3.01,3.1,17545,0.0,1.0
2024-12-31,3.1,3.1,3.06,3.1,40588,3.1,3.1,3.06,3.1,40588,0.0,1.0
2025-01-02,3.1,3.1,3.06,3.06,13057,3.1,3.1,3.06,3.06,13057,0.0,1.0
2025-01-03,3.13,3.13,3.07,3.0876,27820,3.13,3.13,3.07,3.0876,27820,0.0,1.0
2025-01-06,3.17,3.2,3.13,3.15,82169,3.17,3.2,3.13,3.15,82169,0.0,1.0
2025-01-07,3.35,3.3899,3.13,3.17,206782,3.35,3.3899,3.13,3.17,206782,0.0,1.0
2025-01-08,3.56,3.89,3.4,3.4,243947,3.56,3.89,3.4,3.4,243947,0.0,1.0
2025-01-10,3.23,3.6,3.2,3.51,127547,3.23,3.6,3.2,3.51,127547,0.0,1.0
2025-01-13,3.7,3.7,3.23,3.23,204866,3.7,3.7,3.23,3.23,204866,0.0,1.0
2025-01-14,4.0,4.0799,3.65,3.9,359286,4.0,4.0799,3.65,3.9,359286,0.0,1.0
2025-01-15,3.85,4.05,3.71,4.0,193965,3.85,4.05,3.71,4.0,193965,0.0,1.0
2025-01-16,3.9,3.95,3.8166,3.86,127887,3.9,3.95,3.8166,3.86,127887,0.0,1.0
2025-01-17,3.91,4.08,3.875,3.9,92315,3.91,4.08,3.875,3.9,92315,0.0,1.0
2025-01-21,4.05,4.06,3.91,3.91,102451,4.05,4.06,3.91,3.91,102451,0.0,1.0
2025-01-22,3.9902,4.12,3.9646,4.1,76010,3.9902,4.12,3.9646,4.1,76010,0.0,1.0
2025-01-23,4.06,4.1,3.91,4.1,74081,4.06,4.1,3.91,4.1,74081,0.0,1.0
2025-01-24,4.03,4.12,3.82,4.08,133865,4.03,4.12,3.82,4.08,133865,0.0,1.0
2025-01-27,4.2,4.3866,3.97,4.1,298231,4.2,4.3866,3.97,4.1,298231,0.0,1.0
2025-01-28,3.93,4.2387,3.52,4.2,209853,3.93,4.2387,3.52,4.2,209853,0.0,1.0
2025-01-29,3.65,3.925,3.61,3.8902,168005,3.65,3.925,3.61,3.8902,168005,0.0,1.0
2025-01-30,3.8,3.81,3.5,3.67,181502,3.8,3.81,3.5,3.67,181502,0.0,1.0
2025-01-31,3.7,3.88,3.5,3.88,96780,3.7,3.88,3.5,3.88,96780,0.0,1.0
2025-02-03,3.53,3.95,3.39,3.57,267628,3.53,3.95,3.39,3.57,267628,0.0,1.0
2025-02-04,3.32,3.5946,3.3,3.55,106672,3.32,3.5946,3.3,3.55,106672,0.0,1.0
2025-02-05,3.32,3.39,3.14,3.31,90144,3.32,3.39,3.14,3.31,90144,0.0,1.0
2025-02-06,3.23,3.3,3.2,3.23,62959,3.23,3.3,3.2,3.23,62959,0.0,1.0
2025-02-07,3.12,3.25,3.1,3.16,99419,3.12,3.25,3.1,3.16,99419,0.0,1.0
2025-02-10,3.11,3.3,3.07,3.25,67919,3.11,3.3,3.07,3.25,67919,0.0,1.0
2025-02-11,3.11,3.1993,3.07,3.18,21803,3.11,3.1993,3.07,3.18,21803,0.0,1.0
2025-02-12,3.03,3.1,3.01,3.05,51987,3.03,3.1,3.01,3.05,51987,0.0,1.0
2025-02-13,3.06,3.0976,2.95,3.01,68344,3.06,3.0976,2.95,3.01,68344,0.0,1.0
2025-02-14,3.14,3.145,3.02,3.14,31523,3.14,3.145,3.02,3.14,31523,0.0,1.0
2025-02-18,3.08,3.19,2.975,3.18,49556,3.08,3.19,2.975,3.18,49556,0.0,1.0
2025-02-19,2.993,3.11,2.95,3.09,49733,2.993,3.11,2.95,3.09,49733,0.0,1.0
2025-02-20,2.87,2.99,2.8,2.99,65327,2.87,2.99,2.8,2.99,65327,0.0,1.0
2025-02-21,2.68,2.97,2.65,2.8,51620,2.68,2.97,2.65,2.8,51620,0.0,1.0
2025-02-24,2.74,2.76,2.66,2.68,30213,2.74,2.76,2.66,2.68,30213,0.0,1.0
2025-02-25,2.68,2.7712,2.6075,2.75,65317,2.68,2.7712,2.6075,2.75,65317,0.0,1.0
2025-02-26,2.7,2.805,2.66,2.73,57248,2.7,2.805,2.66,2.73,57248,0.0,1.0
2025-02-27,2.77,2.87,2.46,2.71,220854,2.77,2.87,2.46,2.71,220854,0.0,1.0
2025-02-28,3.02,3.14,2.69,2.77,300774,3.02,3.14,2.69,2.77,300774,0.0,1.0
2025-03-03,2.91,3.04,2.85,3.0,33024,2.91,3.04,2.85,3.0,33024,0.0,1.0
2025-03-04,2.86,2.998,2.84,2.98,53937,2.86,2.998,2.84,2.98,53937,0.0,1.0
2025-03-05,2.99,2.99,2.67,2.86,59446,2.99,2.99,2.67,2.86,59446,0.0,1.0
2025-03-06,2.81,3.0,2.79,2.79,70405,2.81,3.0,2.79,2.79,70405,0.0,1.0
2025-03-07,2.765,2.84,2.729,2.77,34995,2.765,2.84,2.729,2.77,34995,0.0,1.0
2025-03-10,2.63,2.908,2.61,2.79,62760,2.63,2.908,2.61,2.79,62760,0.0,1.0
2025-03-11,2.6,2.69,2.59,2.64,30886,2.6,2.69,2.59,2.64,30886,0.0,1.0
2025-03-12,2.66,2.7275,2.61,2.65,18824,2.66,2.7275,2.61,2.65,18824,0.0,1.0
2025-03-13,2.62,2.7,2.61,2.69,7100,2.62,2.7,2.61,2.69,7100,0.0,1.0
2025-03-14,2.65,2.735,2.5501,2.66,20364,2.65,2.735,2.5501,2.66,20364,0.0,1.0
2025-03-17,2.66,2.7,2.6101,2.66,42208,2.66,2.7,2.6101,2.66,42208,0.0,1.0
2025-03-18,2.615,2.66,2.592,2.6,21466,2.615,2.66,2.592,2.6,21466,0.0,1.0
2025-03-19,2.6,2.73,2.575,2.64,75916,2.6,2.73,2.575,2.64,75916,0.0,1.0
2025-03-20,2.6,2.88,2.59,2.69,61661,2.6,2.88,2.59,2.69,61661,0.0,1.0
2025-03-21,2.61,2.68,2.6,2.6076,21600,2.61,2.68,2.6,2.6076,21600,0.0,1.0
2025-03-24,2.7,2.75,2.6,2.6,35486,2.7,2.75,2.6,2.6,35486,0.0,1.0
2025-03-25,2.66,2.8035,2.66,2.705,4432,2.66,2.8035,2.66,2.705,4432,0.0,1.0
2025-03-26,2.62,2.79,2.6,2.72,29000,2.62,2.79,2.6,2.72,29000,0.0,1.0
2025-03-27,2.66,2.66,2.64,2.65,5723,2.66,2.66,2.64,2.65,5723,0.0,1.0
2025-03-28,2.56,2.68,2.5,2.68,25356,2.56,2.68,2.5,2.68,25356,0.0,1.0
2025-03-31,2.51,2.59,2.48,2.59,39500,2.51,2.59,2.48,2.59,39500,0.0,1.0
2025-04-01,2.5,2.54,2.45,2.54,30762,2.5,2.54,2.45,2.54,30762,0.0,1.0
2025-04-02,2.58,2.59,2.42,2.42,36774,2.58,2.59,2.42,2.42,36774,0.0,1.0
2025-04-03,2.48,2.6,2.45,2.6,21497,2.48,2.6,2.45,2.6,21497,0.0,1.0
2025-04-04,2.52,2.525,2.3,2.43,96524,2.52,2.525,2.3,2.43,96524,0.0,1.0
2025-04-07,2.45,2.599,2.44,2.45,106040,2.45,2.599,2.44,2.45,106040,0.0,1.0
2025-04-08,2.49,2.565,2.49,2.565,32816,2.49,2.565,2.49,2.565,32816,0.0,1.0
2025-04-09,2.54,2.55,2.48,2.49,22308,2.54,2.55,2.48,2.49,22308,0.0,1.0
2025-04-10,2.5,2.54,2.4324,2.54,7062,2.5,2.54,2.4324,2.54,7062,0.0,1.0
2025-04-11,2.55,2.55,2.4516,2.5,4242,2.55,2.55,2.4516,2.5,4242,0.0,1.0
2025-04-14,2.58,2.6,2.51,2.55,24303,2.58,2.6,2.51,2.55,24303,0.0,1.0
2025-04-15,2.56,2.61,2.555,2.5716,1832,2.56,2.61,2.555,2.5716,1832,0.0,1.0
2025-04-16,2.53,2.6,2.52,2.56,11593,2.53,2.6,2.52,2.56,11593,0.0,1.0
2025-04-17,2.57,2.6,2.55,2.55,4025,2.57,2.6,2.55,2.55,4025,0.0,1.0
2025-04-21,2.64,2.68,2.5501,2.608,38301,2.64,2.68,2.5501,2.608,38301,0.0,1.0
2025-04-22,2.62,2.65,2.54,2.54,5167,2.62,2.65,2.54,2.54,5167,0.0,1.0
2025-04-23,2.67,2.76,2.6,2.68,19595,2.67,2.76,2.6,2.68,19595,0.0,1.0
2025-04-24,2.64,2.68,2.5,2.65,17693,2.64,2.68,2.5,2.65,17693,0.0,1.0
2025-04-25,2.64,2.64,2.533,2.62,5438,2.64,2.64,2.533,2.62,5438,0.0,1.0
2025-04-28,2.64,2.8,2.55,2.7,103268,2.64,2.8,2.55,2.7,103268,0.0,1.0
2025-04-29,2.71,2.74,2.67,2.67,24278,2.71,2.74,2.67,2.67,24278,0.0,1.0
2025-04-30,2.56,2.6939,2.55,2.68,56631,2.56,2.6939,2.55,2.68,56631,0.0,1.0
2025-05-01,2.62,2.66,2.5,2.62,54460,2.62,2.66,2.5,2.62,54460,0.0,1.0
2025-05-02,2.595,2.67,2.55,2.64,12631,2.595,2.67,2.55,2.64,12631,0.0,1.0
2025-05-05,2.6,2.64,2.57,2.64,30096,2.6,2.64,2.57,2.64,30096,0.0,1.0
2025-05-06,2.59,2.6363,2.58,2.61,20651,2.59,2.6363,2.58,2.61,20651,0.0,1.0
2025-05-07,2.72,2.76,2.6,2.6,61868,2.72,2.76,2.6,2.6,61868,0.0,1.0
2025-05-08,2.92,2.96,2.67,2.72,44557,2.92,2.96,2.67,2.72,44557,0.0,1.0
2025-05-09,2.95,2.95,2.57,2.78,54702,2.95,2.95,2.57,2.78,54702,0.0,1.0
2025-05-12,2.8,3.0,2.785,2.95,85415,2.8,3.0,2.785,2.95,85415,0.0,1.0
2025-05-13,2.76,2.8684,2.75,2.82,14736,2.76,2.8684,2.75,2.82,14736,0.0,1.0
2025-05-14,2.83,2.98,2.82,2.8531,26555,2.83,2.98,2.82,2.8531,26555,0.0,1.0
2025-05-15,2.959,3.015,2.81,2.83,21965,2.959,3.015,2.81,2.83,21965,0.0,1.0
2025-05-16,2.79,3.0491,2.78,2.99,50681,2.79,3.0491,2.78,2.99,50681,0.0,1.0
2025-05-19,3.1,3.11,2.835,2.9,133639,3.1,3.11,2.835,2.9,133639,0.0,1.0
2025-05-20,3.26,3.5,3.16,3.25,101697,3.26,3.5,3.16,3.25,101697,0.0,1.0
2025-05-21,3.1111,3.42,3.0823,3.3,51955,3.1111,3.42,3.0823,3.3,51955,0.0,1.0
2025-05-22,3.0,3.2619,2.9,3.1,116393,3.0,3.2619,2.9,3.1,116393,0.0,1.0
2025-05-23,3.0,3.12,2.9904,3.0,48029,3.0,3.12,2.9904,3.0,48029,0.0,1.0
2025-05-27,3.07,3.0845,2.95,3.0,79151,3.07,3.0845,2.95,3.0,79151,0.0,1.0
2025-05-28,2.98,3.0719,2.98,3.0,31581,2.98,3.0719,2.98,3.0,31581,0.0,1.0
2025-05-29,3.0,3.1199,3.0,3.01,39035,3.0,3.1199,3.0,3.01,39035,0.0,1.0
2025-05-30,2.985,3.0365,2.92,3.0,5072,2.985,3.0365,2.92,3.0,5072,0.0,1.0
2025-06-02,2.93,3.07,2.91,2.975,72443,2.93,3.07,2.91,2.975,72443,0.0,1.0
2025-06-03,3.0,3.04,2.92,3.0,13995,3.0,3.04,2.92,3.0,13995,0.0,1.0
2025-06-04,2.94,3.01,2.92,3.0023,22293,2.94,3.01,2.92,3.0023,22293,0.0,1.0
2025-06-05,2.81,3.02,2.81,2.93,79081,2.81,3.02,2.81,2.93,79081,0.0,1.0
2025-06-06,3.02,3.1399,2.82,2.82,66894,3.02,3.1399,2.82,2.82,66894,0.0,1.0
2025-06-09,3.125,3.3186,2.8801,3.04,127510,3.125,3.3186,2.8801,3.04,127510,0.0,1.0
2025-06-10,3.09,3.2425,3.02,3.24,55181,3.09,3.2425,3.02,3.24,55181,0.0,1.0
2025-06-11,3.07,3.15,3.0,3.1,39355,3.07,3.15,3.0,3.1,39355,0.0,1.0
2025-06-12,3.07,3.07,3.0,3.07,17522,3.07,3.07,3.0,3.07,17522,0.0,1.0
2025-06-13,3.0288,3.08,3.01,3.0188,17491,3.0288,3.08,3.01,3.0188,17491,0.0,1.0
2025-06-16,2.9967,3.14,2.9,3.03,55501,2.9967,3.14,2.9,3.03,55501,0.0,1.0
2025-06-17,2.96,3.0511,2.9,2.96,20567,2.96,3.0511,2.9,2.96,20567,0.0,1.0
2025-06-18,2.9101,3.0699,2.9,2.9387,23514,2.9101,3.0699,2.9,2.9387,23514,0.0,1.0
2025-06-20,2.9,2.9684,2.9,2.93,19478,2.9,2.9684,2.9,2.93,19478,0.0,1.0
2025-06-23,2.985,3.04,2.85,2.93,33827,2.985,3.04,2.85,2.93,33827,0.0,1.0
2025-06-24,2.97,3.1,2.9,2.98,46836,2.97,3.1,2.9,2.98,46836,0.0,1.0
2025-06-25,3.0,3.08,2.94,3.08,16532,3.0,3.08,2.94,3.08,16532,0.0,1.0
2025-06-26,3.015,3.2,3.0,3.02,77329,3.015,3.2,3.0,3.02,77329,0.0,1.0
2025-06-27,2.98,3.09,2.91,3.0,52091,2.98,3.09,2.91,3.0,52091,0.0,1.0
2025-06-30,3.12,3.12,3.0,3.02,91188,3.12,3.12,3.0,3.02,91188,0.0,1.0
2025-07-01,3.12,3.15,3.05,3.1,38264,3.12,3.15,3.05,3.1,38264,0.0,1.0
2025-07-02,3.17,3.24,3.11,3.15,12793,3.17,3.24,3.11,3.15,12793,0.0,1.0
2025-07-03,3.17,3.25,3.05,3.1216,21921,3.17,3.25,3.05,3.1216,21921,0.0,1.0
2025-07-07,3.29,3.315,3.15,3.25,54310,3.29,3.315,3.15,3.25,54310,0.0,1.0
2025-07-08,3.23,3.3,3.15,3.3,20543,3.23,3.3,3.15,3.3,20543,0.0,1.0
2025-07-09,3.26,3.35,3.12,3.3,46235,3.26,3.35,3.12,3.3,46235,0.0,1.0
2025-07-10,3.15,3.27,3.11,3.2,56854,3.15,3.27,3.11,3.2,56854,0.0,1.0
2025-07-11,3.06,3.14,3.05,3.14,11362,3.06,3.14,3.05,3.14,11362,0.0,1.0
2025-07-14,3.23,3.28,3.09,3.09,101456,3.23,3.28,3.09,3.09,101456,0.0,1.0
2025-07-15,3.15,3.3,3.07,3.25,67481,3.15,3.3,3.07,3.25,67481,0.0,1.0
2025-07-16,3.07,3.1799,3.06,3.13,13317,3.07,3.1799,3.06,3.13,13317,0.0,1.0
2025-07-17,3.06,3.13,3.01,3.09,43453,3.06,3.13,3.01,3.09,43453,0.0,1.0
2025-07-18,3.04,3.1,3.0,3.08,35237,3.04,3.1,3.0,3.08,35237,0.0,1.0
2025-07-21,2.98,3.14,2.98,3.09,46086,2.98,3.14,2.98,3.09,46086,0.0,1.0
2025-07-22,3.05,3.05,2.95,2.98,43948,3.05,3.05,2.95,2.98,43948,0.0,1.0
2025-07-23,3.01,3.1481,3.0,3.07,25459,3.01,3.1481,3.0,3.07,25459,0.0,1.0
2025-07-24,3.02,3.055,3.0,3.02,24936,3.02,3.055,3.0,3.02,24936,0.0,1.0
2025-07-25,3.06,3.06,3.02,3.02,25670,3.06,3.06,3.02,3.02,25670,0.0,1.0
2025-07-28,3.0,3.1,2.91,3.1,53809,3.0,3.1,2.91,3.1,53809,0.0,1.0
2025-07-29,2.9,3.0799,2.9,3.0,44729,2.9,3.0799,2.9,3.0,44729,0.0,1.0
2025-07-30,2.9,2.9789,2.87,2.9789,39744,2.9,2.9789,2.87,2.9789,39744,0.0,1.0
2025-07-31,3.07,3.07,2.87,2.89,41928,3.07,3.07,2.87,2.89,41928,0.0,1.0
2025-08-01,2.98,3.025,2.95,3.0,12473,2.98,3.025,2.95,3.0,12473,0.0,1.0
2025-08-04,3.02,3.02,2.98,2.98,28053,3.02,3.02,2.98,2.98,28053,0.0,1.0
2025-08-05,3.07,3.17,2.98,2.985,53467,3.07,3.17,2.98,2.985,53467,0.0,1.0
2025-08-06,3.125,3.18,3.08,3.1,50014,3.125,3.18,3.08,3.1,50014,0.0,1.0
2025-08-07,3.27,3.35,3.13,3.18,167366,3.27,3.35,3.13,3.18,167366,0.0,1.0
2025-08-08,3.39,3.39,3.21,3.27,96777,3.39,3.39,3.21,3.27,96777,0.0,1.0
2025-08-11,3.56,3.57,3.39,3.39,137605,3.56,3.57,3.39,3.39,137605,0.0,1.0
2025-08-12,3.25,3.58,3.1254,3.5,74239,3.25,3.58,3.1254,3.5,74239,0.0,1.0
2025-08-13,3.42,3.45,3.252,3.3,34804,3.42,3.45,3.252,3.3,34804,0.0,1.0
2025-08-14,3.2,3.4197,3.06,3.36,87991,3.2,3.4197,3.06,3.36,87991,0.0,1.0
2025-08-15,3.28,3.33,3.22,3.24,23724,3.28,3.33,3.22,3.24,23724,0.0,1.0
2025-08-18,3.26,3.33,3.13,3.29,40596,3.26,3.33,3.13,3.29,40596,0.0,1.0
2025-08-19,3.12,3.26,3.0,3.26,39292,3.12,3.26,3.0,3.26,39292,0.0,1.0
2025-08-20,3.06,3.12,3.05,3.09,47758,3.06,3.12,3.05,3.09,47758,0.0,1.0
2025-08-21,3.14,3.2,3.03,3.03,82943,3.14,3.2,3.03,3.03,82943,0.0,1.0
2025-08-22,3.16,3.23,3.06,3.14,79153,3.16,3.23,3.06,3.14,79153,0.0,1.0
2025-08-25,3.21,3.32,3.09,3.14,107175,3.21,3.32,3.09,3.14,107175,0.0,1.0
2025-08-26,3.32,3.32,3.23,3.23,28231,3.32,3.32,3.23,3.23,28231,0.0,1.0
2025-08-27,3.37,3.44,3.31,3.312,47867,3.37,3.44,3.31,3.312,47867,0.0,1.0
2025-08-28,3.36,3.43,3.355,3.36,31012,3.36,3.43,3.355,3.36,31012,0.0,1.0
2025-08-29,3.42,3.42,3.18,3.29,43820,3.42,3.42,3.18,3.29,43820,0.0,1.0
2025-09-02,3.48,3.55,3.3562,3.4,108668,3.48,3.55,3.3562,3.4,108668,0.0,1.0
2025-09-03,3.53,3.6335,3.49,3.55,94062,3.53,3.6335,3.49,3.55,94062,0.0,1.0
2025-09-04,3.49,3.5788,3.35,3.52,84135,3.49,3.5788,3.35,3.52,84135,0.0,1.0
2025-09-05,3.6,3.6,3.51,3.52,49174,3.6,3.6,3.51,3.52,49174,0.0,1.0
2025-09-08,3.69,3.72,3.605,3.63,69393,3.69,3.72,3.605,3.63,69393,0.0,1.0
2025-09-09,3.9,3.9,3.7032,3.72,74097,3.9,3.9,3.7032,3.72,74097,0.0,1.0
2025-09-10,3.75,3.99,3.5101,3.85,108119,3.75,3.99,3.5101,3.85,108119,0.0,1.0
2025-09-11,3.83,3.93,3.74,3.74,108531,3.83,3.93,3.74,3.74,108531,0.0,1.0
2025-09-12,3.81,3.9,3.81,3.86,19038,3.81,3.9,3.81,3.86,19038,0.0,1.0
2025-09-15,3.85,3.9,3.81,3.81,40888,3.85,3.9,3.81,3.81,40888,0.0,1.0
2025-09-16,3.8601,3.94,3.82,3.87,33149,3.8601,3.94,3.82,3.87,33149,0.0,1.0
2025-09-17,3.84,3.915,3.8,3.88,39755,3.84,3.915,3.8,3.88,39755,0.0,1.0
2025-09-18,3.81,3.98,3.76,3.88,112854,3.81,3.98,3.76,3.88,112854,0.0,1.0
2025-09-19,4.09,4.12,3.8,3.83,79173,4.09,4.12,3.8,3.83,79173,0.0,1.0
2025-09-22,4.155,4.25,4.02,4.04,71915,4.155,4.25,4.02,4.04,71915,0.0,1.0
2025-09-23,4.12,4.25,4.06,4.19,32332,4.12,4.25,4.06,4.19,32332,0.0,1.0
2025-09-24,4.06,4.162,4.03,4.13,26515,4.06,4.162,4.03,4.13,26515,0.0,1.0
2025-09-25,4.16,4.21,4.045,4.09,96850,4.16,4.21,4.045,4.09,96850,0.0,1.0
2025-09-26,4.11,4.23,4.01,4.03,29845,4.11,4.23,4.01,4.03,29845,0.0,1.0
2025-09-29,4.25,4.25,4.16,4.16,53885,4.25,4.25,4.16,4.16,53885,0.0,1.0
2025-09-30,4.51,4.54,4.2,4.24,92238,4.51,4.54,4.2,4.24,92238,0.0,1.0
2025-10-01,4.37,4.69,4.3033,4.54,90139,4.37,4.69,4.3033,4.54,90139,0.0,1.0
2025-10-02,4.4,4.42,4.236,4.39,28200,4.4,4.42,4.236,4.39,28200,0.0,1.0
2025-10-03,4.31,4.5,4.3,4.5,27767,4.31,4.5,4.3,4.5,27767,0.0,1.0
2025-10-06,4.22,4.3629,4.065,4.35,89997,4.22,4.3629,4.065,4.35,89997,0.0,1.0
2025-10-07,4.13,4.21,4.11,4.21,9855,4.13,4.21,4.11,4.21,9855,0.0,1.0
2025-10-08,4.17,4.45,4.1,4.14,31926,4.17,4.45,4.1,4.14,31926,0.0,1.0
2025-10-09,3.87,4.2899,3.76,4.17,144305,3.87,4.2899,3.76,4.17,144305,0.0,1.0
2025-10-10,3.78,4.09,3.75,3.86,93826,3.78,4.09,3.75,3.86,93826,0.0,1.0
2025-10-13,3.93,4.25,3.79,3.8,21077,3.93,4.25,3.79,3.8,21077,0.0,1.0
2025-10-14,3.97,4.0778,3.75,3.75,28090,3.97,4.0778,3.75,3.75,28090,0.0,1.0
2025-10-15,3.87,4.04,3.835,3.91,57346,3.87,4.04,3.835,3.91,57346,0.0,1.0
2025-10-16,3.89,4.04,3.7511,3.9,69472,3.89,4.04,3.7511,3.9,69472,0.0,1.0
2025-10-17,3.75,3.99,3.75,3.93,50560,3.75,3.99,3.75,3.93,50560,0.0,1.0
2025-10-20,4.0,4.05,3.81,3.81,83898,4.0,4.05,3.81,3.81,83898,0.0,1.0
2025-10-21,4.2,4.34,3.985,4.04,120548,4.2,4.34,3.985,4.04,120548,0.0,1.0
2025-10-22,4.04,4.27,3.97,4.27,38428,4.04,4.27,3.97,4.27,38428,0.0,1.0
2025-10-23,4.21,4.27,4.06,4.07,40597,4.21,4.27,4.06,4.07,40597,0.0,1.0
2025-10-24,4.23,4.27,4.15,4.22,28654,4.23,4.27,4.15,4.22,28654,0.0,1.0
2025-10-27,4.16,4.35,4.16,4.27,128669,4.16,4.35,4.16,4.27,128669,0.0,1.0
2025-10-28,4.2,4.5,4.15,4.2,36645,4.2,4.5,4.15,4.2,36645,0.0,1.0
2025-10-29,4.09,4.29,3.98,4.18,57494,4.09,4.29,3.98,4.18,57494,0.0,1.0
2025-10-30,4.04,4.1,3.8,4.1,83604,4.04,4.1,3.8,4.1,83604,0.0,1.0
2025-10-31,4.165,4.2115,3.89,4.05,79923,4.165,4.2115,3.89,4.05,79923,0.0,1.0
2025-11-03,3.92,4.16,3.88,4.12,98268,3.92,4.16,3.88,4.12,98268,0.0,1.0
2025-11-04,3.87,3.9,3.71,3.85,71444,3.87,3.9,3.71,3.85,71444,0.0,1.0
2025-11-05,3.96,4.0,3.73,3.89,32747,3.96,4.0,3.73,3.89,32747,0.0,1.0
2025-11-06,3.804,3.96,3.8,3.95,59510,3.804,3.96,3.8,3.95,59510,0.0,1.0
2025-11-07,3.86,3.89,3.76,3.84,31644,3.86,3.89,3.76,3.84,31644,0.0,1.0
2025-11-10,3.92,4.0,3.75,3.89,73829,3.92,4.0,3.75,3.89,73829,0.0,1.0
2025-11-11,3.94,3.96,3.83,3.9,49178,3.94,3.96,3.83,3.9,49178,0.0,1.0
2025-11-12,3.97,4.07,3.87,3.98,84492,3.97,4.07,3.87,3.98,84492,0.0,1.0
2025-11-13,3.866,3.92,3.8,3.8942,48685,3.866,3.92,3.8,3.8942,48685,0.0,1.0
2025-11-14,3.714,3.88,3.71,3.8,56405,3.714,3.88,3.71,3.8,56405,0.0,1.0
2025-11-17,3.81,3.85,3.7,3.7,79006,3.81,3.85,3.7,3.7,79006,0.0,1.0
2025-11-18,3.68,3.85,3.68,3.8,24153,3.68,3.85,3.68,3.8,24153,0.0,1.0
2025-11-19,3.68,3.72,3.62,3.63,20566,3.68,3.72,3.62,3.63,20566,0.0,1.0
2025-11-20,3.47,3.85,3.47,3.77,80813,3.47,3.85,3.47,3.77,80813,0.0,1.0
2025-11-21,3.82,3.83,3.43,3.43,60932,3.82,3.83,3.43,3.43,60932,0.0,1.0
2025-11-24,3.65,3.85,3.65,3.85,43298,3.65,3.85,3.65,3.85,43298,0.0,1.0
2025-11-25,3.9,4.1,3.65,3.66,102049,3.9,4.1,3.65,3.66,102049,0.0,1.0
2025-11-26,3.74,4.04,3.71,3.95,68736,3.74,4.04,3.71,3.95,68736,0.0,1.0