date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-27,9.17,10.16,9.04,9.47,390407,91.7,101.6,90.4,94.7,39040.7,0.0,1.0
2021-12-28,8.61,9.36,8.5,9.36,181251,86.1,93.6,85.0,93.6,18125.1,0.0,1.0
2021-12-29,7.34,8.9,7.16,8.9,394531,73.4,89.0,71.6,89.0,39453.1,0.0,1.0
2021-12-30,7.04,7.39,6.76,7.26,317417,70.4,73.9,67.6,72.6,31741.7,0.0,1.0
2021-12-31,6.73,7.18,6.73,7.08,257055,67.3,71.8,67.3,70.8,25705.5,0.0,1.0
2022-01-03,6.88,7.3899,6.81,6.98,136601,68.8,73.899,68.1,69.8,13660.1,0.0,1.0
2022-01-04,7.01,7.25,6.8,6.99,124093,70.1,72.5,68.0,69.9,12409.3,0.0,1.0
2022-01-05,9.05,12.64,7.05,7.28,8554367,90.5,126.4,70.5,72.8,855436.7,0.0,1.0
2022-01-06,8.7,9.75,8.24,8.42,1086348,87.0,97.5,82.4,84.2,108634.8,0.0,1.0
2022-01-07,8.87,9.31,8.53,8.53,365912,88.7,93.1,85.3,85.3,36591.2,0.0,1.0
2022-01-10,9.66,9.85,8.75,9.04,500447,96.6,98.5,87.5,90.4,50044.7,0.0,1.0
2022-01-11,10.3,10.69,9.3745,10.0,483560,103.0,106.9,93.745,100.0,48356,0.0,1.0
2022-01-12,9.06,10.48,9.0,10.08,150589,90.6,104.8,90.0,100.8,15058.9,0.0,1.0
2022-01-13,9.05,9.46,8.95,8.95,453448,90.5,94.6,89.5,89.5,45344.8,0.0,1.0
2022-01-14,8.69,9.4397,8.5,9.32,179834,86.9,94.397,85.0,93.2,17983.4,0.0,1.0
2022-01-18,7.63,8.9,7.1,8.4,417254,76.3,89.0,71.0,84.0,41725.4,0.0,1.0
2022-01-19,7.36,7.87,7.19,7.51,170078,73.6,78.7,71.9,75.1,17007.8,0.0,1.0
2022-01-20,8.22,10.7199,7.4,7.4,9554076,82.2,107.199,74.0,74.0,955407.6,0.0,1.0
2022-01-21,8.21,8.44,7.68,7.79,600075,82.1,84.4,76.8,77.9,60007.5,0.0,1.0
2022-01-24,7.52,8.5038,7.15,7.95,407039,75.2,85.038,71.5,79.5,40703.9,0.0,1.0
2022-01-25,8.01,8.38,7.4,7.49,236040,80.1,83.8,74.0,74.9,23604,0.0,1.0
2022-01-26,8.45,8.7,8.01,8.15,318787,84.5,87.0,80.1,81.5,31878.7,0.0,1.0
2022-01-27,8.02,8.68,8.0,8.68,130528,80.2,86.8,80.0,86.8,13052.8,0.0,1.0
2022-01-28,7.55,7.9,7.0748,7.75,528560,75.5,79.0,70.748,77.5,52856,0.0,1.0
2022-01-31,7.5,7.6275,7.25,7.43,182518,75.0,76.275,72.5,74.3,18251.8,0.0,1.0
2022-02-01,7.67,7.79,7.39,7.6,178662,76.7,77.9,73.9,76.0,17866.2,0.0,1.0
2022-02-02,7.1,7.6,7.05,7.5,182749,71.0,76.0,70.5,75.0,18274.9,0.0,1.0
2022-02-03,7.06,7.33,7.0154,7.12,79846,70.6,73.3,70.154,71.2,7984.6,0.0,1.0
2022-02-04,7.54,7.61,7.0,7.01,101866,75.4,76.1,70.0,70.1,10186.6,0.0,1.0
2022-02-07,7.52,7.79,7.17,7.49,127062,75.2,77.9,71.7,74.9,12706.2,0.0,1.0
2022-02-08,7.51,7.69,7.37,7.46,132282,75.1,76.9,73.7,74.6,13228.2,0.0,1.0
2022-02-09,7.31,7.6,7.1303,7.35,107365,73.1,76.0,71.303,73.5,10736.5,0.0,1.0
2022-02-10,7.14,7.4899,7.04,7.14,97336,71.4,74.899,70.4,71.4,9733.6,0.0,1.0
2022-02-11,7.25,7.4,7.06,7.15,66755,72.5,74.0,70.6,71.5,6675.5,0.0,1.0
2022-02-14,7.01,7.43,6.88,7.29,141310,70.1,74.3,68.8,72.9,14131,0.0,1.0
2022-02-15,7.08,7.24,6.9,6.9,83617,70.8,72.4,69.0,69.0,8361.7,0.0,1.0
2022-02-16,7.41,7.55,7.12,7.5,173182,74.1,75.5,71.2,75.0,17318.2,0.0,1.0
2022-02-17,7.61,7.61,7.05,7.05,126477,76.1,76.1,70.5,70.5,12647.7,0.0,1.0
2022-02-18,7.46,7.64,7.3,7.48,111160,74.6,76.4,73.0,74.8,11116,0.0,1.0
2022-02-22,7.26,7.4,7.03,7.3,113250,72.6,74.0,70.3,73.0,11325,0.0,1.0
2022-02-23,6.82,7.37,6.8,7.08,68770,68.2,73.7,68.0,70.8,6877,0.0,1.0
2022-02-24,7.06,7.23,6.66,6.74,102023,70.6,72.3,66.6,67.4,10202.3,0.0,1.0
2022-02-25,7.1,7.4,6.86,6.86,159704,71.0,74.0,68.6,68.6,15970.4,0.0,1.0
2022-02-28,7.41,7.45,7.01,7.09,96885,74.1,74.5,70.1,70.9,9688.5,0.0,1.0
2022-03-01,7.44,7.57,7.2,7.23,328961,74.4,75.7,72.0,72.3,32896.1,0.0,1.0
2022-03-02,7.48,7.5,7.21,7.48,60421,74.8,75.0,72.1,74.8,6042.1,0.0,1.0
2022-03-03,7.44,7.49,7.0,7.48,106981,74.4,74.9,70.0,74.8,10698.1,0.0,1.0
2022-03-04,6.78,7.48,6.78,7.4,111484,67.8,74.8,67.8,74.0,11148.4,0.0,1.0
2022-03-07,6.49,7.06,6.45,6.75,41365,64.9,70.6,64.5,67.5,4136.5,0.0,1.0
2022-03-08,6.74,6.84,6.29,6.4,30037,67.4,68.4,62.9,64.0,3003.7,0.0,1.0
2022-03-09,6.87,6.98,6.63,6.81,120356,68.7,69.8,66.3,68.1,12035.6,0.0,1.0
2022-03-10,6.97,7.0,6.68,6.8,37148,69.7,70.0,66.8,68.0,3714.8,0.0,1.0
2022-03-11,7.1,7.215,6.69,6.89,35594,71.0,72.15,66.9,68.9,3559.4,0.0,1.0
2022-03-14,6.91,7.19,6.7,7.18,37547,69.1,71.9,67.0,71.8,3754.7,0.0,1.0
2022-03-15,7.03,7.08,6.9,7.08,17385,70.3,70.8,69.0,70.8,1738.5,0.0,1.0
2022-03-16,7.44,7.45,7.08,7.1,51908,74.4,74.5,70.8,71.0,5190.8,0.0,1.0
2022-03-17,7.41,7.5,7.064,7.44,65253,74.1,75.0,70.64,74.4,6525.3,0.0,1.0
2022-03-18,7.38,7.52,7.26,7.4,105864,73.8,75.2,72.6,74.0,10586.4,0.0,1.0
2022-03-21,7.46,7.5,7.2,7.27,59435,74.6,75.0,72.0,72.7,5943.5,0.0,1.0
2022-03-22,7.49,7.5,7.3,7.49,19677,74.9,75.0,73.0,74.9,1967.7,0.0,1.0
2022-03-23,7.48,7.58,7.3665,7.49,86827,74.8,75.8,73.665,74.9,8682.7,0.0,1.0
2022-03-24,7.39,7.62,7.3116,7.5,42302,73.9,76.2,73.116,75.0,4230.2,0.0,1.0
2022-03-25,7.27,7.5,7.21,7.42,28079,72.7,75.0,72.1,74.2,2807.9,0.0,1.0
2022-03-28,6.93,7.48,6.93,7.48,27843,69.3,74.8,69.3,74.8,2784.3,0.0,1.0
2022-03-29,7.21,7.735,7.17,7.735,223557,72.1,77.35,71.7,77.35,22355.7,0.0,1.0
2022-03-30,7.21,7.4865,7.15,7.4,72128,72.1,74.865,71.5,74.0,7212.8,0.0,1.0
2022-03-31,6.97,7.43,6.95,7.43,31245,69.7,74.3,69.5,74.3,3124.5,0.0,1.0
2022-04-01,6.99,7.267,6.95,7.04,36431,69.9,72.67,69.5,70.4,3643.1,0.0,1.0
2022-04-04,7.11,7.33,7.015,7.1,34707,71.1,73.3,70.15,71.0,3470.7,0.0,1.0
2022-04-05,7.17,7.36,6.9,7.36,29033,71.7,73.6,69.0,73.6,2903.3,0.0,1.0
2022-04-06,7.05,7.19,6.9,7.11,22444,70.5,71.9,69.0,71.1,2244.4,0.0,1.0
2022-04-07,7.29,7.29,6.93,6.93,27744,72.9,72.9,69.3,69.3,2774.4,0.0,1.0
2022-04-08,7.29,7.33,7.07,7.27,21551,72.9,73.3,70.7,72.7,2155.1,0.0,1.0
2022-04-11,7.5,7.5,7.2576,7.29,39038,75.0,75.0,72.576,72.9,3903.8,0.0,1.0
2022-04-12,9.82,11.95,7.2553,7.41,18479380,98.2,119.5,72.553,74.1,1847938,0.0,1.0
2022-04-13,8.63,9.75,8.0,8.7,2386169,86.3,97.5,80.0,87.0,238616.9,0.0,1.0
2022-04-14,8.21,9.13,8.07,8.6,750613,82.1,91.3,80.7,86.0,75061.3,0.0,1.0
2022-04-18,8.09,8.41,7.07,8.02,477730,80.9,84.1,70.7,80.2,47773,0.0,1.0
2022-04-19,7.88,8.19,7.86,8.04,260985,78.8,81.9,78.6,80.4,26098.5,0.0,1.0
2022-04-20,7.64,8.05,7.41,7.9,207463,76.4,80.5,74.1,79.0,20746.3,0.0,1.0
2022-04-21,7.29,8.4,7.2701,8.4,169219,72.9,84.0,72.701,84.0,16921.9,0.0,1.0
2022-04-22,6.82,7.6,6.81,7.25,186662,68.2,76.0,68.1,72.5,18666.2,0.0,1.0
2022-04-25,7.4,7.45,6.9038,6.99,134196,74.0,74.5,69.038,69.9,13419.6,0.0,1.0
2022-04-26,7.23,7.66,7.2112,7.66,41380,72.3,76.6,72.112,76.6,4138,0.0,1.0
2022-04-27,7.35,7.5323,7.2,7.32,53711,73.5,75.323,72.0,73.2,5371.1,0.0,1.0
2022-04-28,7.5,7.55,7.2,7.38,57497,75.0,75.5,72.0,73.8,5749.7,0.0,1.0
2022-04-29,7.27,7.55,7.2677,7.43,48049,72.7,75.5,72.677,74.3,4804.9,0.0,1.0
2022-05-02,7.33,7.52,7.17,7.52,47695,73.3,75.2,71.7,75.2,4769.5,0.0,1.0
2022-05-03,7.41,7.48,7.32,7.46,17136,74.1,74.8,73.2,74.6,1713.6,0.0,1.0
2022-05-04,7.75,8.0,7.25,7.41,57698,77.5,80.0,72.5,74.1,5769.8,0.0,1.0
2022-05-05,7.6,7.77,7.5134,7.56,58715,76.0,77.7,75.134,75.6,5871.5,0.0,1.0
2022-05-06,7.14,7.715,7.12,7.53,19122,71.4,77.15,71.2,75.3,1912.2,0.0,1.0
2022-05-09,6.76,7.1947,6.72,7.15,74947,67.6,71.947,67.2,71.5,7494.7,0.0,1.0
2022-05-10,6.09,6.86,5.92,6.86,110560,60.9,68.6,59.2,68.6,11056,0.0,1.0
2022-05-11,6.03,6.3616,5.8,6.03,93815,60.3,63.616,58.0,60.3,9381.5,0.0,1.0
2022-05-12,6.0,6.4,5.8678,6.12,84028,60.0,64.0,58.678,61.2,8402.8,0.0,1.0
2022-05-13,6.19,6.3,6.0,6.0,21678,61.9,63.0,60.0,60.0,2167.8,0.0,1.0
2022-05-16,6.15,6.44,6.02,6.25,30430,61.5,64.4,60.2,62.5,3043,0.0,1.0
2022-05-17,6.07,6.32,6.01,6.16,19395,60.7,63.2,60.1,61.6,1939.5,0.0,1.0
2022-05-18,6.34,6.34,6.1,6.14,56552,63.4,63.4,61.0,61.4,5655.2,0.0,1.0
2022-05-19,6.47,6.6,6.34,6.38,40082,64.7,66.0,63.4,63.8,4008.2,0.0,1.0
2022-05-20,5.92,6.52,5.84,6.52,29760,59.2,65.2,58.4,65.2,2976,0.0,1.0
2022-05-23,5.42,6.05,5.35,5.98,112915,54.2,60.5,53.5,59.8,11291.5,0.0,1.0
2022-05-24,4.98,5.42,4.9107,5.4,43115,49.8,54.2,49.107,54.0,4311.5,0.0,1.0
2022-05-25,4.86,5.15,4.7101,5.04,41905,48.6,51.5,47.101,50.4,4190.5,0.0,1.0
2022-05-26,5.07,5.21,4.88,4.95,43369,50.7,52.1,48.8,49.5,4336.9,0.0,1.0
2022-05-27,5.33,5.38,5.07,5.13,40322,53.3,53.8,50.7,51.3,4032.2,0.0,1.0
2022-05-31,5.18,5.4599,5.0,5.33,38423,51.8,54.599,50.0,53.3,3842.3,0.0,1.0
2022-06-01,5.04,5.3,4.9,5.16,30616,50.4,53.0,49.0,51.6,3061.6,0.0,1.0
2022-06-02,5.14,5.25,5.04,5.04,30995,51.4,52.5,50.4,50.4,3099.5,0.0,1.0
2022-06-03,4.79,5.37,4.73,5.26,79083,47.9,53.7,47.3,52.6,7908.3,0.0,1.0
2022-06-06,4.82,5.15,4.7,5.05,64318,48.2,51.5,47.0,50.5,6431.8,0.0,1.0
2022-06-07,4.79,5.05,4.7,4.74,101425,47.9,50.5,47.0,47.4,10142.5,0.0,1.0
2022-06-08,4.77,4.9,4.6,4.72,63064,47.7,49.0,46.0,47.2,6306.4,0.0,1.0
2022-06-09,4.82,4.99,4.5336,4.78,55006,48.2,49.9,45.336,47.8,5500.6,0.0,1.0
2022-06-10,4.86,4.95,4.43,4.95,76953,48.6,49.5,44.3,49.5,7695.3,0.0,1.0
2022-06-13,4.69,5.3,4.46,4.7,332852,46.9,53.0,44.6,47.0,33285.2,0.0,1.0
2022-06-14,4.58,5.0,4.43,4.6,411991,45.8,50.0,44.3,46.0,41199.1,0.0,1.0
2022-06-15,4.4,4.77,4.23,4.77,152320,44.0,47.7,42.3,47.7,15232,0.0,1.0
2022-06-16,4.52,4.65,4.25,4.25,39335,45.2,46.5,42.5,42.5,3933.5,0.0,1.0
2022-06-17,4.35,4.565,4.3,4.53,31135,43.5,45.65,43.0,45.3,3113.5,0.0,1.0
2022-06-21,4.13,4.4771,3.95,4.4,79052,41.3,44.771,39.5,44.0,7905.2,0.0,1.0
2022-06-22,4.13,4.18,3.95,4.13,180707,41.3,41.8,39.5,41.3,18070.7,0.0,1.0
2022-06-23,3.9,4.08,3.66,4.08,58912,39.0,40.8,36.6,40.8,5891.2,0.0,1.0
2022-06-24,3.88,4.1,3.78,4.02,38830,38.8,41.0,37.8,40.2,3883,0.0,1.0
2022-06-27,3.8,4.09,3.75,3.94,31373,38.0,40.9,37.5,39.4,3137.3,0.0,1.0
2022-06-28,3.42,3.99,3.35,3.99,72041,34.2,39.9,33.5,39.9,7204.1,0.0,1.0
2022-06-29,3.38,3.46,3.35,3.46,47792,33.8,34.6,33.5,34.6,4779.2,0.0,1.0
2022-06-30,3.15,3.38,3.1,3.38,80805,31.5,33.8,31.0,33.8,8080.5,0.0,1.0
2022-07-01,3.01,3.2,2.8,3.2,87718,30.1,32.0,28.0,32.0,8771.8,0.0,1.0
2022-07-05,2.95,3.1099,2.86,3.05,39118,29.5,31.099,28.6,30.5,3911.8,0.0,1.0
2022-07-06,2.81,2.93,2.72,2.93,112535,28.1,29.3,27.2,29.3,11253.5,0.0,1.0
2022-07-07,2.86,2.95,2.8,2.8,97334,28.6,29.5,28.0,28.0,9733.4,0.0,1.0
2022-07-08,2.84,2.94,2.75,2.89,66891,28.4,29.4,27.5,28.9,6689.1,0.0,1.0
2022-07-11,3.04,3.07,2.86,2.98,91871,30.4,30.7,28.6,29.8,9187.1,0.0,1.0
2022-07-12,3.04,3.08,2.95,3.01,57664,30.4,30.8,29.5,30.1,5766.4,0.0,1.0
2022-07-13,2.94,3.02,2.83,2.93,27513,29.4,30.2,28.3,29.3,2751.3,0.0,1.0
2022-07-14,2.9,3.0,2.86,3.0,25892,29.0,30.0,28.6,30.0,2589.2,0.0,1.0
2022-07-15,5.0,5.39,3.25,3.52,71574317,50.0,53.9,32.5,35.2,7157431.7,0.0,1.0
2022-07-18,5.19,6.05,4.58,5.25,34954358,51.9,60.5,45.8,52.5,3495435.8,0.0,1.0
2022-07-19,5.51,5.65,4.79,5.0,6560544,55.1,56.5,47.9,50.0,656054.4,0.0,1.0
2022-07-20,6.01,6.45,5.49,5.49,6162790,60.1,64.5,54.9,54.9,616279,0.0,1.0
2022-07-21,8.07,8.96,6.13,6.27,20124211,80.7,89.6,61.3,62.7,2012421.1,0.0,1.0
2022-07-22,6.9,8.3,6.52,8.08,3174944,69.0,83.0,65.2,80.8,317494.4,0.0,1.0
2022-07-25,8.2,8.31,6.7,6.7,4726381,82.0,83.1,67.0,67.0,472638.1,0.0,1.0
2022-07-26,8.04,8.24,7.5,8.02,1900713,80.4,82.4,75.0,80.2,190071.3,0.0,1.0
2022-07-27,7.99,8.9999,7.4,8.488,2451485,79.9,89.999,74.0,84.88,245148.5,0.0,1.0
2022-07-28,8.65,8.949,7.75,7.75,1854789,86.5,89.49,77.5,77.5,185478.9,0.0,1.0
2022-07-29,8.04,9.19,7.98,8.87,1219012,80.4,91.9,79.8,88.7,121901.2,0.0,1.0
2022-08-01,8.02,8.42,7.85,8.04,834375,80.2,84.2,78.5,80.4,83437.5,0.0,1.0
2022-08-02,8.41,8.9,7.72,7.81,714346,84.1,89.0,77.2,78.1,71434.6,0.0,1.0
2022-08-03,8.19,8.55,8.02,8.5,329313,81.9,85.5,80.2,85.0,32931.3,0.0,1.0
2022-08-04,8.01,8.4625,7.95,8.33,273406,80.1,84.625,79.5,83.3,27340.6,0.0,1.0
2022-08-05,8.04,8.27,7.81,8.2,274519,80.4,82.7,78.1,82.0,27451.9,0.0,1.0
2022-08-08,8.06,9.11,7.92,8.24,989157,80.6,91.1,79.2,82.4,98915.7,0.0,1.0
2022-08-09,8.18,8.53,7.82,8.23,310712,81.8,85.3,78.2,82.3,31071.2,0.0,1.0
2022-08-10,8.05,8.9,8.0001,8.35,484904,80.5,89.0,80.001,83.5,48490.4,0.0,1.0
2022-08-11,8.03,8.29,7.83,8.26,280512,80.3,82.9,78.3,82.6,28051.2,0.0,1.0
2022-08-12,7.98,8.22,7.87,8.1,305048,79.8,82.2,78.7,81.0,30504.8,0.0,1.0
2022-08-15,7.55,8.15,7.26,7.96,506165,75.5,81.5,72.6,79.6,50616.5,0.0,1.0
2022-08-16,7.32,7.67,6.93,7.67,351846,73.2,76.7,69.3,76.7,35184.6,0.0,1.0
2022-08-17,7.22,7.34,6.95,7.3,104567,72.2,73.4,69.5,73.0,10456.7,0.0,1.0
2022-08-18,6.95,7.13,6.8,7.13,159096,69.5,71.3,68.0,71.3,15909.6,0.0,1.0
2022-08-19,6.35,7.1,6.28,6.8,242747,63.5,71.0,62.8,68.0,24274.7,0.0,1.0
2022-08-22,5.89,6.38,5.691,6.23,292856,58.9,63.8,56.91,62.3,29285.6,0.0,1.0
2022-08-23,6.03,6.25,5.8,5.91,195065,60.3,62.5,58.0,59.1,19506.5,0.0,1.0
2022-08-24,6.27,6.44,5.9,5.94,187140,62.7,64.4,59.0,59.4,18714,0.0,1.0
2022-08-25,6.09,6.5,5.99,6.29,132172,60.9,65.0,59.9,62.9,13217.2,0.0,1.0
2022-08-26,6.04,6.12,5.91,6.02,75327,60.4,61.2,59.1,60.2,7532.7,0.0,1.0
2022-08-29,5.63,5.97,5.6,5.9,121340,56.3,59.7,56.0,59.0,12134,0.0,1.0
2022-08-30,5.59,5.77,5.37,5.77,127483,55.9,57.7,53.7,57.7,12748.3,0.0,1.0
2022-08-31,5.61,6.25,5.56,5.56,230007,56.1,62.5,55.6,55.6,23000.7,0.0,1.0
2022-09-01,5.22,5.72,5.17,5.55,163165,52.2,57.2,51.7,55.5,16316.5,0.0,1.0
2022-09-02,5.17,5.3612,5.08,5.24,88133,51.7,53.612,50.8,52.4,8813.3,0.0,1.0
2022-09-06,5.19,5.3959,5.09,5.25,121249,51.9,53.959,50.9,52.5,12124.9,0.0,1.0
2022-09-07,5.18,5.27,5.02,5.18,80219,51.8,52.7,50.2,51.8,8021.9,0.0,1.0
2022-09-08,5.35,5.47,5.095,5.1,88665,53.5,54.7,50.95,51.0,8866.5,0.0,1.0
2022-09-09,5.75,5.8467,5.41,5.41,154814,57.5,58.467,54.1,54.1,15481.4,0.0,1.0
2022-09-12,5.9,5.93,5.3921,5.8,208462,59.0,59.3,53.921,58.0,20846.2,0.0,1.0
2022-09-13,5.58,5.94,5.47,5.83,78896,55.8,59.4,54.7,58.3,7889.6,0.0,1.0
2022-09-14,5.99,6.06,5.51,5.6,119961,59.9,60.6,55.1,56.0,11996.1,0.0,1.0
2022-09-15,6.03,6.22,5.8301,5.95,56185,60.3,62.2,58.301,59.5,5618.5,0.0,1.0
2022-09-16,6.18,6.18,5.66,5.93,144429,61.8,61.8,56.6,59.3,14442.9,0.0,1.0
2022-09-19,6.23,6.25,5.82,5.9,65849,62.3,62.5,58.2,59.0,6584.9,0.0,1.0
2022-09-20,5.96,6.1652,5.85,6.05,37684,59.6,61.652,58.5,60.5,3768.4,0.0,1.0
2022-09-21,5.88,6.0,5.75,5.95,113280,58.8,60.0,57.5,59.5,11328,0.0,1.0
2022-09-22,6.27,6.27,5.6312,5.78,105791,62.7,62.7,56.312,57.8,10579.1,0.0,1.0
2022-09-23,8.28,8.87,6.43,6.46,4695546,82.8,88.7,64.3,64.6,469554.6,0.0,1.0
2022-09-26,6.62,8.3,6.5,8.07,843978,66.2,83.0,65.0,80.7,84397.8,0.0,1.0
2022-09-27,7.24,7.39,6.65,6.83,926417,72.4,73.9,66.5,68.3,92641.7,0.0,1.0
2022-09-28,7.58,7.84,7.02,7.18,770533,75.8,78.4,70.2,71.8,77053.3,0.0,1.0
2022-09-29,9.64,9.79,7.35,7.35,3976520,96.4,97.9,73.5,73.5,397652,0.0,1.0
2022-09-30,9.36,9.55,8.55,9.2,1486811,93.6,95.5,85.5,92.0,148681.1,0.0,1.0
2022-10-03,9.69,10.25,8.92,9.08,692768,96.9,102.5,89.2,90.8,69276.8,0.0,1.0
2022-10-04,10.76,11.24,9.8299,9.87,1362353,107.6,112.4,98.299,98.7,136235.3,0.0,1.0
2022-10-05,11.05,11.47,10.47,10.88,747640,110.5,114.7,104.7,108.8,74764,0.0,1.0
2022-10-06,10.89,11.58,10.76,11.05,520335,108.9,115.8,107.6,110.5,52033.5,0.0,1.0
2022-10-07,10.32,10.86,10.2,10.65,629133,103.2,108.6,102.0,106.5,62913.3,0.0,1.0
2022-10-10,10.33,10.51,10.11,10.26,513197,103.3,105.1,101.1,102.6,51319.7,0.0,1.0
2022-10-11,10.12,10.26,9.44,10.26,454346,101.2,102.6,94.4,102.6,45434.6,0.0,1.0
2022-10-12,9.79,10.33,9.77,10.05,217204,97.9,103.3,97.7,100.5,21720.4,0.0,1.0
2022-10-13,10.08,10.43,9.37,9.72,298409,100.8,104.3,93.7,97.2,29840.9,0.0,1.0
2022-10-14,10.25,10.5,9.62,10.01,216853,102.5,105.0,96.2,100.1,21685.3,0.0,1.0
2022-10-17,9.67,10.4823,9.59,10.41,393439,96.7,104.823,95.9,104.1,39343.9,0.0,1.0
2022-10-18,9.25,9.85,9.23,9.58,408722,92.5,98.5,92.3,95.8,40872.2,0.0,1.0
2022-10-19,8.01,9.18,7.8,9.07,529100,80.1,91.8,78.0,90.7,52910,0.0,1.0
2022-10-20,7.29,8.02,7.16,7.9,366628,72.9,80.2,71.6,79.0,36662.8,0.0,1.0
2022-10-21,6.76,7.395,6.69,7.17,521203,67.6,73.95,66.9,71.7,52120.3,0.0,1.0
2022-10-24,6.3,6.76,6.1,6.72,352578,63.0,67.6,61.0,67.2,35257.8,0.0,1.0
2022-10-25,6.42,6.67,6.21,6.21,317286,64.2,66.7,62.1,62.1,31728.6,0.0,1.0
2022-10-26,5.76,6.41,5.57,6.29,450883,57.6,64.1,55.7,62.9,45088.3,0.0,1.0
2022-10-27,5.56,5.8,5.485,5.8,261334,55.6,58.0,54.85,58.0,26133.4,0.0,1.0
2022-10-28,5.16,5.5,5.0,5.45,434197,51.6,55.0,50.0,54.5,43419.7,0.0,1.0
2022-10-31,5.12,5.14,4.85,5.07,337797,51.2,51.4,48.5,50.7,33779.7,0.0,1.0
2022-11-01,4.66,5.21,4.55,5.21,392187,46.6,52.1,45.5,52.1,39218.7,0.0,1.0
2022-11-02,4.58,4.93,4.3992,4.69,303937,45.8,49.3,43.992,46.9,30393.7,0.0,1.0
2022-11-03,4.41,4.64,4.3118,4.52,221403,44.1,46.4,43.118,45.2,22140.3,0.0,1.0
2022-11-04,4.24,4.58,4.1,4.58,277734,42.4,45.8,41.0,45.8,27773.4,0.0,1.0
2022-11-07,4.25,4.43,4.03,4.23,269626,42.5,44.3,40.3,42.3,26962.6,0.0,1.0
2022-11-08,4.14,4.37,4.09,4.22,186419,41.4,43.7,40.9,42.2,18641.9,0.0,1.0
2022-11-09,3.74,4.12,3.58,4.08,268803,37.4,41.2,35.8,40.8,26880.3,0.0,1.0
2022-11-10,4.05,4.23,3.84,3.87,191519,40.5,42.3,38.4,38.7,19151.9,0.0,1.0
2022-11-11,3.96,4.1,3.82,4.1,185966,39.6,41.0,38.2,41.0,18596.6,0.0,1.0
2022-11-14,3.73,3.99,3.58,3.94,233748,37.3,39.9,35.8,39.4,23374.8,0.0,1.0
2022-11-15,4.1,4.13,3.7,3.8,402172,41.0,41.3,37.0,38.0,40217.2,0.0,1.0
2022-11-16,3.77,4.1,3.655,4.07,275090,37.7,41.0,36.55,40.7,27509,0.0,1.0
2022-11-17,3.74,3.87,3.66,3.76,136799,37.4,38.7,36.6,37.6,13679.9,0.0,1.0
2022-11-18,3.67,3.8631,3.6,3.75,215288,36.7,38.631,36.0,37.5,21528.8,0.0,1.0
2022-11-21,3.53,3.7,3.38,3.68,221772,35.3,37.0,33.8,36.8,22177.2,0.0,1.0
2022-11-22,3.47,3.6,3.32,3.52,102373,34.7,36.0,33.2,35.2,10237.3,0.0,1.0
2022-11-23,3.65,3.7,3.35,3.46,107862,36.5,37.0,33.5,34.6,10786.2,0.0,1.0
2022-11-25,4.03,4.54,3.6469,3.7,869491,40.3,45.4,36.469,37.0,86949.1,0.0,1.0
2022-11-28,3.74,4.01,3.65,3.93,272731,37.4,40.1,36.5,39.3,27273.1,0.0,1.0
2022-11-29,3.63,3.7699,3.5,3.71,136473,36.3,37.699,35.0,37.1,13647.3,0.0,1.0
2022-11-30,3.73,3.77,3.4,3.58,245671,37.3,37.7,34.0,35.8,24567.1,0.0,1.0
2022-12-01,3.62,3.7,3.5,3.7,172137,36.2,37.0,35.0,37.0,17213.7,0.0,1.0
2022-12-02,3.43,3.5821,3.34,3.53,238185,34.3,35.821,33.4,35.3,23818.5,0.0,1.0
2022-12-05,3.35,3.45,3.25,3.42,200747,33.5,34.5,32.5,34.2,20074.7,0.0,1.0
2022-12-06,3.36,3.41,3.21,3.41,125171,33.6,34.1,32.1,34.1,12517.1,0.0,1.0
2022-12-07,3.34,3.41,3.15,3.28,137333,33.4,34.1,31.5,32.8,13733.3,0.0,1.0
2022-12-08,3.55,3.5812,3.3,3.3,161900,35.5,35.812,33.0,33.0,16190,0.0,1.0
2022-12-09,3.43,3.52,3.31,3.52,93817,34.3,35.2,33.1,35.2,9381.7,0.0,1.0
2022-12-12,3.39,3.45,3.2833,3.4,78238,33.9,34.5,32.833,34.0,7823.8,0.0,1.0
2022-12-13,3.5,3.68,3.41,3.47,201132,35.0,36.8,34.1,34.7,20113.2,0.0,1.0
2022-12-14,3.87,3.94,3.42,3.5,373767,38.7,39.4,34.2,35.0,37376.7,0.0,1.0
2022-12-15,3.78,4.4899,3.65,3.79,1225715,37.8,44.899,36.5,37.9,122571.5,0.0,1.0
2022-12-16,3.62,3.75,3.4,3.67,375922,36.2,37.5,34.0,36.7,37592.2,0.0,1.0
2022-12-19,3.41,3.59,3.3001,3.59,158180,34.1,35.9,33.001,35.9,15818,0.0,1.0
2022-12-20,3.4,3.49,3.31,3.39,102948,34.0,34.9,33.1,33.9,10294.8,0.0,1.0
2022-12-21,3.38,3.435,3.3215,3.43,114637,33.8,34.35,33.215,34.3,11463.7,0.0,1.0
2022-12-22,3.46,3.68,3.36,3.45,543585,34.6,36.8,33.6,34.5,54358.5,0.0,1.0
2022-12-23,3.4,3.51,3.3,3.45,191521,34.0,35.1,33.0,34.5,19152.1,0.0,1.0
2022-12-27,3.56,3.78,3.33,3.39,583905,35.6,37.8,33.3,33.9,58390.5,0.0,1.0
2022-12-28,3.73,4.16,3.6,3.61,557599,37.3,41.6,36.0,36.1,55759.9,0.0,1.0
2022-12-29,3.37,3.9,3.35,3.8,1813409,33.7,39.0,33.5,38.0,181340.9,0.0,1.0
2022-12-30,3.39,3.43,3.29,3.4,260556,33.9,34.3,32.9,34.0,26055.6,0.0,1.0
2023-01-03,3.37,3.47,3.26,3.43,255143,33.7,34.7,32.6,34.3,25514.3,0.0,1.0
2023-01-04,3.38,3.4182,3.27,3.32,201487,33.8,34.182,32.7,33.2,20148.7,0.0,1.0
2023-01-05,3.16,3.4,3.15,3.35,253752,31.6,34.0,31.5,33.5,25375.2,0.0,1.0
2023-01-06,3.12,3.22,3.0,3.15,280045,31.2,32.2,30.0,31.5,28004.5,0.0,1.0
2023-01-09,3.18,3.2,3.03,3.12,280041,31.8,32.0,30.3,31.2,28004.1,0.0,1.0
2023-01-10,3.03,3.25,3.0,3.2,225821,30.3,32.5,30.0,32.0,22582.1,0.0,1.0
2023-01-11,2.81,3.04,2.78,3.03,409663,28.1,30.4,27.8,30.3,40966.3,0.0,1.0
2023-01-12,2.75,2.8452,2.7,2.82,544161,27.5,28.452,27.0,28.2,54416.1,0.0,1.0
2023-01-13,2.66,2.75,2.58,2.75,762815,26.6,27.5,25.8,27.5,76281.5,0.0,1.0
2023-01-17,2.6,2.74,2.55,2.74,477756,26.0,27.4,25.5,27.4,47775.6,0.0,1.0
2023-01-18,2.52,2.9,2.51,2.63,1396160,25.2,29.0,25.1,26.3,139616,0.0,1.0
2023-01-19,2.39,2.5637,2.34,2.54,519422,23.9,25.637,23.4,25.4,51942.2,0.0,1.0
2023-01-20,2.26,2.44,2.22,2.43,556927,22.6,24.4,22.2,24.3,55692.7,0.0,1.0
2023-01-23,2.2,2.275,2.17,2.24,624913,22.0,22.75,21.7,22.4,62491.3,0.0,1.0
2023-01-24,2.19,2.25,2.14,2.19,309852,21.9,22.5,21.4,21.9,30985.2,0.0,1.0
2023-01-25,2.14,2.205,2.14,2.18,388729,21.4,22.05,21.4,21.8,38872.9,0.0,1.0
2023-01-26,2.12,2.2,2.11,2.17,306268,21.2,22.0,21.1,21.7,30626.8,0.0,1.0
2023-01-27,2.17,2.58,2.1,2.17,2456712,21.7,25.8,21.0,21.7,245671.2,0.0,1.0
2023-01-30,2.06,2.25,1.99,2.22,1295111,20.6,22.5,19.9,22.2,129511.1,0.0,1.0
2023-01-31,2.07,2.11,2.0,2.07,651333,20.7,21.1,20.0,20.7,65133.3,0.0,1.0
2023-02-01,2.07,2.09,2.0,2.07,534156,20.7,20.9,20.0,20.7,53415.6,0.0,1.0
2023-02-02,2.1,2.21,2.08,2.09,805226,21.0,22.1,20.8,20.9,80522.6,0.0,1.0
2023-02-03,2.03,2.13,2.0,2.1,750657,20.3,21.3,20.0,21.0,75065.7,0.0,1.0
2023-02-06,1.97,2.015,1.96,2.0,576008,19.7,20.15,19.6,20.0,57600.8,0.0,1.0
2023-02-07,2.0,2.0399,1.97,2.0,613861,20.0,20.399,19.7,20.0,61386.1,0.0,1.0
2023-02-08,2.02,2.05,1.99,2.01,413393,20.2,20.5,19.9,20.1,41339.3,0.0,1.0
2023-02-09,1.97,2.05,1.95,2.05,483986,19.7,20.5,19.5,20.5,48398.6,0.0,1.0
2023-02-10,1.91,2.0,1.88,2.0,419708,19.1,20.0,18.8,20.0,41970.8,0.0,1.0
2023-02-13,1.88,1.94,1.8282,1.91,398255,18.8,19.4,18.282,19.1,39825.5,0.0,1.0
2023-02-14,1.94,1.98,1.83,1.87,299990,19.4,19.8,18.3,18.7,29999,0.0,1.0
2023-02-15,2.02,2.03,1.93,1.97,258238,20.2,20.3,19.3,19.7,25823.8,0.0,1.0
2023-02-16,1.91,2.0299,1.8809,2.02,261939,19.1,20.299,18.809,20.2,26193.9,0.0,1.0
2023-02-17,1.89,1.95,1.86,1.95,196600,18.9,19.5,18.6,19.5,19660,0.0,1.0
2023-02-21,1.88,1.92,1.86,1.92,162305,18.8,19.2,18.6,19.2,16230.5,0.0,1.0
2023-02-22,1.96,1.96,1.835,1.88,237380,19.6,19.6,18.35,18.8,23738,0.0,1.0
2023-02-23,2.01,2.05,1.94,1.97,360980,20.1,20.5,19.4,19.7,36098,0.0,1.0
2023-02-24,1.93,1.988,1.9,1.95,320925,19.3,19.88,19.0,19.5,32092.5,0.0,1.0
2023-02-27,2.02,2.02,1.87,1.99,375897,20.2,20.2,18.7,19.9,37589.7,0.0,1.0
2023-02-28,2.02,2.0605,1.98,2.0,536566,20.2,20.605,19.8,20.0,53656.6,0.0,1.0
2023-03-01,2.0,2.03,1.94,2.01,304856,20.0,20.3,19.4,20.1,30485.6,0.0,1.0
2023-03-02,1.94,1.97,1.88,1.96,205416,19.4,19.7,18.8,19.6,20541.6,0.0,1.0
2023-03-03,1.9,1.9592,1.88,1.94,243617,19.0,19.592,18.8,19.4,24361.7,0.0,1.0
2023-03-06,1.93,1.94,1.87,1.89,218926,19.3,19.4,18.7,18.9,21892.6,0.0,1.0
2023-03-07,1.9,1.93,1.85,1.88,205734,19.0,19.3,18.5,18.8,20573.4,0.0,1.0
2023-03-08,1.74,1.9,1.69,1.9,563721,17.4,19.0,16.9,19.0,56372.1,0.0,1.0
2023-03-09,1.67,1.74,1.66,1.74,189063,16.7,17.4,16.6,17.4,18906.3,0.0,1.0
2023-03-10,1.56,1.67,1.49,1.66,308620,15.6,16.7,14.9,16.6,30862,0.0,1.0
2023-03-13,1.47,1.51,1.42,1.46,293369,14.7,15.1,14.2,14.6,29336.9,0.0,1.0
2023-03-14,1.57,1.59,1.43,1.5,357007,15.7,15.9,14.3,15.0,35700.7,0.0,1.0
2023-03-15,1.44,1.52,1.42,1.52,266239,14.4,15.2,14.2,15.2,26623.9,0.0,1.0
2023-03-16,1.47,1.52,1.41,1.52,247848,14.7,15.2,14.1,15.2,24784.8,0.0,1.0
2023-03-17,1.48,1.69,1.47,1.62,312321,14.8,16.9,14.7,16.2,31232.1,0.0,1.0
2023-03-20,1.45,1.6,1.43,1.5,249166,14.5,16.0,14.3,15.0,24916.6,0.0,1.0
2023-03-21,1.58,1.61,1.45,1.49,311744,15.8,16.1,14.5,14.9,31174.4,0.0,1.0
2023-03-22,1.56,1.63,1.525,1.59,180178,15.6,16.3,15.25,15.9,18017.8,0.0,1.0
2023-03-23,1.77,1.79,1.55,1.58,543165,17.7,17.9,15.5,15.8,54316.5,0.0,1.0
2023-03-24,1.7,1.9045,1.66,1.8,495027,17.0,19.045,16.6,18.0,49502.7,0.0,1.0
2023-03-27,1.68,1.86,1.66,1.75,508917,16.8,18.6,16.6,17.5,50891.7,0.0,1.0
2023-03-28,1.7,2.35,1.65,1.7,3383833,17.0,23.5,16.5,17.0,338383.3,0.0,1.0
2023-03-29,2.03,2.08,1.72,1.76,1729860,20.3,20.8,17.2,17.6,172986,0.0,1.0
2023-03-30,2.15,2.2,2.02,2.02,6738701,21.5,22.0,20.2,20.2,673870.1,0.0,1.0
2023-03-31,2.12,2.285,2.06,2.14,905893,21.2,22.85,20.6,21.4,90589.3,0.0,1.0
2023-04-03,1.86,2.1199,1.84,2.1,1035027,18.6,21.199,18.4,21.0,103502.7,0.0,1.0
2023-04-04,1.95,2.0,1.845,1.91,367201,19.5,20.0,18.45,19.1,36720.1,0.0,1.0
2023-04-05,1.98,2.02,1.9,1.99,257865,19.8,20.2,19.0,19.9,25786.5,0.0,1.0
2023-04-06,1.99,2.03,1.9313,1.95,246083,19.9,20.3,19.313,19.5,24608.3,0.0,1.0
2023-04-10,2.02,2.11,1.97,1.99,265495,20.2,21.1,19.7,19.9,26549.5,0.0,1.0
2023-04-11,2.18,2.18,2.02,2.02,397761,21.8,21.8,20.2,20.2,39776.1,0.0,1.0
2023-04-12,2.19,2.28,2.14,2.24,527488,21.9,22.8,21.4,22.4,52748.8,0.0,1.0
2023-04-13,2.09,2.2,2.02,2.2,239387,20.9,22.0,20.2,22.0,23938.7,0.0,1.0
2023-04-14,2.1,2.17,2.06,2.06,198951,21.0,21.7,20.6,20.6,19895.1,0.0,1.0
2023-04-17,2.02,2.14,2.0,2.1,136236,20.2,21.4,20.0,21.0,13623.6,0.0,1.0
2023-04-18,1.87,2.1001,1.8,2.02,275241,18.7,21.001,18.0,20.2,27524.1,0.0,1.0
2023-04-19,2.06,2.08,1.88,1.89,246856,20.6,20.8,18.8,18.9,24685.6,0.0,1.0
2023-04-20,2.04,2.1,2.01,2.06,132909,20.4,21.0,20.1,20.6,13290.9,0.0,1.0
2023-04-21,1.95,2.05,1.93,2.05,114606,19.5,20.5,19.3,20.5,11460.6,0.0,1.0
2023-04-24,2.05,2.11,1.96,1.96,172699,20.5,21.1,19.6,19.6,17269.9,0.0,1.0
2023-04-25,1.92,2.05,1.9108,2.02,119829,19.2,20.5,19.108,20.2,11982.9,0.0,1.0
2023-04-26,1.94,2.015,1.92,2.0,178635,19.4,20.15,19.2,20.0,17863.5,0.0,1.0
2023-04-27,1.95,2.005,1.94,1.95,83664,19.5,20.05,19.4,19.5,8366.4,0.0,1.0
2023-04-28,1.84,2.01,1.76,1.97,322898,18.4,20.1,17.6,19.7,32289.8,0.0,1.0
2023-05-01,1.83,1.9,1.8,1.84,160097,18.3,19.0,18.0,18.4,16009.7,0.0,1.0
2023-05-02,1.81,1.83,1.77,1.82,122208,18.1,18.3,17.7,18.2,12220.8,0.0,1.0
2023-05-03,1.91,1.96,1.78,1.78,212416,19.1,19.6,17.8,17.8,21241.6,0.0,1.0
2023-05-04,1.8,1.99,1.77,1.99,301062,18.0,19.9,17.7,19.9,30106.2,0.0,1.0
2023-05-05,1.83,1.87,1.77,1.87,185049,18.3,18.7,17.7,18.7,18504.9,0.0,1.0
2023-05-08,1.7,1.84,1.69,1.79,254771,17.0,18.4,16.9,17.9,25477.1,0.0,1.0
2023-05-09,1.57,1.74,1.57,1.74,242838,15.7,17.4,15.7,17.4,24283.8,0.0,1.0
2023-05-10,1.63,1.7184,1.63,1.63,136319,16.3,17.184,16.3,16.3,13631.9,0.0,1.0
2023-05-11,1.73,1.79,1.64,1.69,234052,17.3,17.9,16.4,16.9,23405.2,0.0,1.0
2023-05-12,1.61,1.75,1.59,1.71,169694,16.1,17.5,15.9,17.1,16969.4,0.0,1.0
2023-05-15,1.73,1.765,1.6,1.6,201283,17.3,17.65,16.0,16.0,20128.3,0.0,1.0
2023-05-16,1.63,1.76,1.61,1.73,154281,16.3,17.6,16.1,17.3,15428.1,0.0,1.0
2023-05-17,1.9,1.98,1.65,1.75,558837,19.0,19.8,16.5,17.5,55883.7,0.0,1.0
2023-05-18,1.94,1.95,1.87,1.95,206380,19.4,19.5,18.7,19.5,20638,0.0,1.0
2023-05-19,1.83,2.0,1.785,1.94,237113,18.3,20.0,17.85,19.4,23711.3,0.0,1.0
2023-05-22,1.94,2.005,1.841,1.94,387071,19.4,20.05,18.41,19.4,38707.1,0.0,1.0
2023-05-23,1.87,2.0,1.85,2.0,486352,18.7,20.0,18.5,20.0,48635.2,0.0,1.0
2023-05-24,1.91,1.92,1.81,1.85,185323,19.1,19.2,18.1,18.5,18532.3,0.0,1.0
2023-05-25,1.8,1.9,1.76,1.87,233400,18.0,19.0,17.6,18.7,23340,0.0,1.0
2023-05-26,1.85,1.885,1.8,1.82,200207,18.5,18.85,18.0,18.2,20020.7,0.0,1.0
2023-05-30,1.9,1.9,1.76,1.81,322968,19.0,19.0,17.6,18.1,32296.8,0.0,1.0
2023-05-31,2.0,2.0,1.8232,1.84,309383,20.0,20.0,18.232,18.4,30938.3,0.0,1.0
2023-06-01,1.92,1.9584,1.85,1.85,280028,19.2,19.584,18.5,18.5,28002.8,0.0,1.0
2023-06-02,1.92,1.99,1.9,1.93,161838,19.2,19.9,19.0,19.3,16183.8,0.0,1.0
2023-06-05,1.99,1.99,1.88,1.9,257500,19.9,19.9,18.8,19.0,25750,0.0,1.0
2023-06-06,1.94,2.0,1.925,2.0,207014,19.4,20.0,19.25,20.0,20701.4,0.0,1.0
2023-06-07,1.94,1.9792,1.9,1.9,144289,19.4,19.792,19.0,19.0,14428.9,0.0,1.0
2023-06-08,1.88,1.93,1.84,1.93,236282,18.8,19.3,18.4,19.3,23628.2,0.0,1.0
2023-06-09,1.89,1.93,1.835,1.92,261979,18.9,19.3,18.35,19.2,26197.9,0.0,1.0
2023-06-12,1.94,1.94,1.84,1.92,325756,19.4,19.4,18.4,19.2,32575.6,0.0,1.0
2023-06-13,1.83,1.95,1.775,1.94,984811,18.3,19.5,17.75,19.4,98481.1,0.0,1.0
2023-06-14,1.87,1.87,1.8,1.85,434644,18.7,18.7,18.0,18.5,43464.4,0.0,1.0
2023-06-15,1.8,1.87,1.78,1.87,425589,18.0,18.7,17.8,18.7,42558.9,0.0,1.0
2023-06-16,1.77,1.85,1.76,1.84,453770,17.7,18.5,17.6,18.4,45377,0.0,1.0
2023-06-20,1.77,1.85,1.76,1.78,382481,17.7,18.5,17.6,17.8,38248.1,0.0,1.0
2023-06-21,1.79,1.815,1.76,1.8,265847,17.9,18.15,17.6,18.0,26584.7,0.0,1.0
2023-06-22,1.75,1.8,1.73,1.76,165569,17.5,18.0,17.3,17.6,16556.9,0.0,1.0
2023-06-23,1.82,1.83,1.73,1.77,318201,18.2,18.3,17.3,17.7,31820.1,0.0,1.0
2023-06-26,1.82,1.84,1.77,1.81,265132,18.2,18.4,17.7,18.1,26513.2,0.0,1.0
2023-06-27,1.79,1.83,1.77,1.79,234060,17.9,18.3,17.7,17.9,23406,0.0,1.0
2023-06-28,1.9,1.96,1.78,1.78,1077349,19.0,19.6,17.8,17.8,107734.9,0.0,1.0
2023-06-29,1.99,2.04,1.88,1.99,1685081,19.9,20.4,18.8,19.9,168508.1,0.0,1.0
2023-06-30,1.97,2.05,1.93,2.0,523608,19.7,20.5,19.3,20.0,52360.8,0.0,1.0
2023-07-03,2.0,2.09,1.98,2.0,689798,20.0,20.9,19.8,20.0,68979.8,0.0,1.0
2023-07-05,1.95,2.0,1.91,2.0,332787,19.5,20.0,19.1,20.0,33278.7,0.0,1.0
2023-07-06,1.82,1.98,1.75,1.98,647934,18.2,19.8,17.5,19.8,64793.4,0.0,1.0
2023-07-07,1.8,1.865,1.75,1.78,369493,18.0,18.65,17.5,17.8,36949.3,0.0,1.0
2023-07-10,1.88,1.915,1.78,1.84,311211,18.8,19.15,17.8,18.4,31121.1,0.0,1.0
2023-07-11,1.89,1.91,1.83,1.91,243605,18.9,19.1,18.3,19.1,24360.5,0.0,1.0
2023-07-12,1.92,1.95,1.87,1.89,219066,19.2,19.5,18.7,18.9,21906.6,0.0,1.0
2023-07-13,1.89,1.98,1.85,1.96,371591,18.9,19.8,18.5,19.6,37159.1,0.0,1.0
2023-07-14,1.77,1.91,1.705,1.9,742473,17.7,19.1,17.05,19.0,74247.3,0.0,1.0
2023-07-17,1.84,1.84,1.7294,1.81,288958,18.4,18.4,17.294,18.1,28895.8,0.0,1.0
2023-07-18,1.91,2.0,1.82,1.82,1587244,19.1,20.0,18.2,18.2,158724.4,0.0,1.0
2023-07-19,1.82,1.94,1.8,1.93,406476,18.2,19.4,18.0,19.3,40647.6,0.0,1.0
2023-07-20,1.84,1.85,1.78,1.85,262648,18.4,18.5,17.8,18.5,26264.8,0.0,1.0
2023-07-21,1.76,1.8365,1.73,1.8,394381,17.6,18.365,17.3,18.0,39438.1,0.0,1.0
2023-07-24,1.76,1.79,1.73,1.79,182403,17.6,17.9,17.3,17.9,18240.3,0.0,1.0
2023-07-25,1.78,1.79,1.74,1.76,176991,17.8,17.9,17.4,17.6,17699.1,0.0,1.0
2023-07-26,1.74,1.78,1.69,1.78,369813,17.4,17.8,16.9,17.8,36981.3,0.0,1.0
2023-07-27,1.72,1.76,1.7,1.74,227529,17.2,17.6,17.0,17.4,22752.9,0.0,1.0
2023-07-28,1.73,1.75,1.69,1.74,220346,17.3,17.5,16.9,17.4,22034.6,0.0,1.0
2023-07-31,1.88,1.89,1.73,1.78,564484,18.8,18.9,17.3,17.8,56448.4,0.0,1.0
2023-08-01,1.82,1.88,1.7985,1.88,216533,18.2,18.8,17.985,18.8,21653.3,0.0,1.0
2023-08-02,1.81,1.84,1.72,1.84,204487,18.1,18.4,17.2,18.4,20448.7,0.0,1.0
2023-08-03,1.76,1.81,1.72,1.76,161027,17.6,18.1,17.2,17.6,16102.7,0.0,1.0
2023-08-04,1.72,1.7899,1.69,1.77,200863,17.2,17.899,16.9,17.7,20086.3,0.0,1.0
2023-08-07,1.73,1.77,1.66,1.7,293961,17.3,17.7,16.6,17.0,29396.1,0.0,1.0
2023-08-08,1.73,1.755,1.69,1.73,160236,17.3,17.55,16.9,17.3,16023.6,0.0,1.0
2023-08-09,1.56,1.74,1.44,1.69,868179,15.6,17.4,14.4,16.9,86817.9,0.0,1.0
2023-08-10,1.53,1.69,1.49,1.51,329869,15.3,16.9,14.9,15.1,32986.9,0.0,1.0
2023-08-11,1.54,1.65,1.53,1.61,329575,15.4,16.5,15.3,16.1,32957.5,0.0,1.0
2023-08-14,1.57,1.59,1.54,1.55,183059,15.7,15.9,15.4,15.5,18305.9,0.0,1.0
2023-08-15,1.45,1.57,1.44,1.57,272429,14.5,15.7,14.4,15.7,27242.9,0.0,1.0
2023-08-16,1.32,1.49,1.31,1.46,480961,13.2,14.9,13.1,14.6,48096.1,0.0,1.0
2023-08-17,1.28,1.4,1.265,1.33,373684,12.8,14.0,12.65,13.3,37368.4,0.0,1.0
2023-08-18,1.23,1.32,1.19,1.25,402282,12.3,13.2,11.9,12.5,40228.2,0.0,1.0
2023-08-21,1.08,1.28,1.05,1.27,1016305,10.8,12.8,10.5,12.7,101630.5,0.0,1.0
2023-08-22,1.02,1.1098,1.0,1.08,470557,10.2,11.098,10.0,10.8,47055.7,0.0,1.0
2023-08-23,1.09,1.09,1.0101,1.04,332780,10.9,10.9,10.101,10.4,33278,0.0,1.0
2023-08-24,1.06,1.144,1.03,1.12,233750,10.6,11.44,10.3,11.2,23375,0.0,1.0
2023-08-25,1.14,1.17,1.06,1.06,331326,11.4,11.7,10.6,10.6,33132.6,0.0,1.0
2023-08-28,1.24,1.29,1.12,1.19,399009,12.4,12.9,11.2,11.9,39900.9,0.0,1.0
2023-08-29,1.2,1.39,1.18,1.25,488962,12.0,13.9,11.8,12.5,48896.2,0.0,1.0
2023-08-30,1.38,1.44,1.24,1.26,685902,13.8,14.4,12.4,12.6,68590.2,0.0,1.0
2023-08-31,1.34,1.43,1.28,1.37,403003,13.4,14.3,12.8,13.7,40300.3,0.0,1.0
2023-09-01,1.51,1.51,1.36,1.36,433772,15.1,15.1,13.6,13.6,43377.2,0.0,1.0
2023-09-05,1.62,1.65,1.45,1.5,645285,16.2,16.5,14.5,15.0,64528.5,0.0,1.0
2023-09-06,1.59,1.69,1.54,1.6,437034,15.9,16.9,15.4,16.0,43703.4,0.0,1.0
2023-09-07,1.79,1.819,1.54,1.54,528958,17.9,18.19,15.4,15.4,52895.8,0.0,1.0
2023-09-08,1.72,1.83,1.55,1.83,792291,17.2,18.3,15.5,18.3,79229.1,0.0,1.0
2023-09-11,1.48,1.77,1.42,1.77,495741,14.8,17.7,14.2,17.7,49574.1,0.0,1.0
2023-09-12,1.3,1.5199,1.28,1.49,717813,13.0,15.199,12.8,14.9,71781.3,0.0,1.0
2023-09-13,1.3,1.34,1.27,1.34,343170,13.0,13.4,12.7,13.4,34317,0.0,1.0
2023-09-14,1.31,1.36,1.28,1.3,266214,13.1,13.6,12.8,13.0,26621.4,0.0,1.0
2023-09-15,1.19,1.305,1.16,1.3,668858,11.9,13.05,11.6,13.0,66885.8,0.0,1.0
2023-09-18,1.29,1.37,1.2,1.24,516795,12.9,13.7,12.0,12.4,51679.5,0.0,1.0
2023-09-19,1.47,1.47,1.2595,1.28,659010,14.7,14.7,12.595,12.8,65901,0.0,1.0
2023-09-20,1.52,1.62,1.47,1.47,752724,15.2,16.2,14.7,14.7,75272.4,0.0,1.0
2023-09-21,1.39,1.55,1.37,1.46,562015,13.9,15.5,13.7,14.6,56201.5,0.0,1.0
2023-09-22,1.18,1.46,1.14,1.41,983220,11.8,14.6,11.4,14.1,98322,0.0,1.0
2023-09-25,1.21,1.27,1.18,1.19,260061,12.1,12.7,11.8,11.9,26006.1,0.0,1.0
2023-09-26,1.21,1.27,1.18,1.21,427232,12.1,12.7,11.8,12.1,42723.2,0.0,1.0
2023-09-27,1.21,1.255,1.2,1.22,320386,12.1,12.55,12.0,12.2,32038.6,0.0,1.0
2023-09-28,1.2,1.26,1.17,1.26,302089,12.0,12.6,11.7,12.6,30208.9,0.0,1.0
2023-09-29,1.18,1.235,1.135,1.23,373705,11.8,12.35,11.35,12.3,37370.5,0.0,1.0
2023-10-02,1.15,1.25,1.12,1.23,396078,11.5,12.5,11.2,12.3,39607.8,0.0,1.0
2023-10-03,1.13,1.15,1.11,1.11,200748,11.3,11.5,11.1,11.1,20074.8,0.0,1.0
2023-10-04,1.14,1.148,1.1,1.11,230095,11.4,11.48,11.0,11.1,23009.5,0.0,1.0
2023-10-05,1.14,1.14,1.1,1.11,272504,11.4,11.4,11.0,11.1,27250.4,0.0,1.0
2023-10-06,1.16,1.19,1.12,1.12,123437,11.6,11.9,11.2,11.2,12343.7,0.0,1.0
2023-10-09,1.1,1.14,1.1,1.11,229552,11.0,11.4,11.0,11.1,22955.2,0.0,1.0
2023-10-10,1.26,1.35,1.1,1.1,640185,12.6,13.5,11.0,11.0,64018.5,0.0,1.0
2023-10-11,1.23,1.29,1.18,1.26,249305,12.3,12.9,11.8,12.6,24930.5,0.0,1.0
2023-10-12,1.14,1.28,1.14,1.2,407720,11.4,12.8,11.4,12.0,40772,0.0,1.0
2023-10-13,1.13,1.21,1.1,1.2,532900,11.3,12.1,11.0,12.0,53290,0.0,1.0
2023-10-16,1.05,1.16,1.05,1.14,319924,10.5,11.6,10.5,11.4,31992.4,0.0,1.0
2023-10-17,1.13,1.13,1.05,1.05,182392,11.3,11.3,10.5,10.5,18239.2,0.0,1.0
2023-10-18,1.06,1.11,1.05,1.11,169691,10.6,11.1,10.5,11.1,16969.1,0.0,1.0
2023-10-19,1.12,1.15,1.05,1.09,347288,11.2,11.5,10.5,10.9,34728.8,0.0,1.0
2023-10-20,1.09,1.1,1.0308,1.1,365586,10.9,11.0,10.308,11.0,36558.6,0.0,1.0
2023-10-23,1.04,1.07,1.02,1.07,177484,10.4,10.7,10.2,10.7,17748.4,0.0,1.0
2023-10-24,0.9981,1.15,0.985,1.15,638269,9.981,11.5,9.85,11.5,63826.9,0.0,1.0
2023-10-25,1.19,1.19,0.9981,1.02,724023,11.9,11.9,9.981,10.2,72402.3,0.0,1.0
2023-10-26,1.01,1.139,0.98,1.12,447650,10.1,11.39,9.8,11.2,44765,0.0,1.0
2023-10-27,1.03,1.05,1.0,1.04,277363,10.3,10.5,10.0,10.4,27736.3,0.0,1.0
2023-10-30,0.9046,1.04,0.8901,1.04,564391,9.046,10.4,8.901,10.4,56439.1,0.0,1.0
2023-10-31,0.8901,0.94,0.89,0.94,210533,8.901,9.4,8.9,9.4,21053.3,0.0,1.0
2023-11-01,0.8408,0.92,0.83,0.92,277599,8.408,9.2,8.3,9.2,27759.9,0.0,1.0
2023-11-02,0.882,0.95,0.8594,0.9,284416,8.82,9.5,8.594,9.0,28441.6,0.0,1.0
2023-11-03,0.9244,1.0,0.9021,0.9788,331151,9.244,10.0,9.021,9.788,33115.1,0.0,1.0
2023-11-06,0.97,0.9998,0.9422,0.96,271006,9.7,9.998,9.422,9.6,27100.6,0.0,1.0
2023-11-07,0.9298,0.9696,0.91,0.96,186586,9.298,9.696,9.1,9.6,18658.6,0.0,1.0
2023-11-08,0.89,0.9674,0.8787,0.9674,186877,8.9,9.674,8.787,9.674,18687.7,0.0,1.0
2023-11-09,0.8603,0.9299,0.8603,0.9169,154676,8.603,9.299,8.603,9.169,15467.6,0.0,1.0
2023-11-10,0.8129,0.93,0.79,0.93,320160,8.129,9.3,7.9,9.3,32016,0.0,1.0
2023-11-13,0.7926,0.82,0.78,0.82,228259,7.926,8.2,7.8,8.2,22825.9,0.0,1.0
2023-11-14,0.7837,0.835,0.7593,0.835,384854,7.837,8.35,7.593,8.35,38485.4,0.0,1.0
2023-11-15,0.85,0.866,0.7711,0.78,294927,8.5,8.66,7.711,7.8,29492.7,0.0,1.0
2023-11-16,0.8227,0.862,0.8026,0.862,188824,8.227,8.62,8.026,8.62,18882.4,0.0,1.0
2023-11-17,0.7979,0.86,0.7816,0.86,273314,7.979,8.6,7.816,8.6,27331.4,0.0,1.0
2023-11-20,0.81,0.8258,0.77,0.82,244609,8.1,8.258,7.7,8.2,24460.9,0.0,1.0
2023-11-21,0.7747,0.8,0.7498,0.79,276607,7.747,8.0,7.498,7.9,27660.7,0.0,1.0
2023-11-22,0.734,0.770699,0.7154,0.76,262155,7.34,7.70699,7.154,7.6,26215.5,0.0,1.0
2023-11-24,0.78,0.7906,0.734,0.7567,224924,7.8,7.906,7.34,7.567,22492.4,0.0,1.0
2023-11-27,0.7106,0.79,0.7008,0.75,768365,7.106,7.9,7.008,7.5,76836.5,0.0,1.0
2023-11-28,0.6359,0.72,0.617,0.7,894856,6.359,7.2,6.17,7.0,89485.6,0.0,1.0
2023-11-29,0.63,0.662005,0.601,0.64,514327,6.3,6.62005,6.01,6.4,51432.7,0.0,1.0
2023-11-30,0.6251,0.6506,0.6251,0.6424,337588,6.251,6.506,6.251,6.424,33758.8,0.0,1.0
2023-12-01,0.675,0.741,0.6251,0.6432,590257,6.75,7.41,6.251,6.432,59025.7,0.0,1.0
2023-12-04,0.6799,0.7297,0.6614,0.7,334415,6.799,7.297,6.614,7.0,33441.5,0.0,1.0
2023-12-05,0.6996,0.72,0.67,0.69,219379,6.996,7.2,6.7,6.9,21937.9,0.0,1.0
2023-12-06,0.688,0.7195,0.6705,0.7195,371395,6.88,7.195,6.705,7.195,37139.5,0.0,1.0
2023-12-07,0.6777,0.7105,0.6579,0.67,283815,6.777,7.105,6.579,6.7,28381.5,0.0,1.0
2023-12-08,0.8091,0.819,0.6971,0.7,911172,8.091,8.19,6.971,7.0,91117.2,0.0,1.0
2023-12-11,0.7693,0.86,0.74,0.8595,562833,7.693,8.6,7.4,8.595,56283.3,0.0,1.0
2023-12-12,0.7354,0.77,0.7282,0.7693,308056,7.354,7.7,7.282,7.693,30805.6,0.0,1.0
2023-12-13,0.7909,0.791,0.68,0.691,425997,7.909,7.91,6.8,6.91,42599.7,0.0,1.0
2023-12-14,0.772,0.85,0.7501,0.8376,553161,7.72,8.5,7.501,8.376,55316.1,0.0,1.0
2023-12-15,0.7421,0.835,0.74,0.8,473683,7.421,8.35,7.4,8.0,47368.3,0.0,1.0
2023-12-18,0.8012,0.805,0.7531,0.804,537738,8.012,8.05,7.531,8.04,53773.8,0.0,1.0
2023-12-19,0.786,0.823,0.765,0.81,420116,7.86,8.23,7.65,8.1,42011.6,0.0,1.0
2023-12-20,0.7704,0.8,0.7509,0.8,226754,7.704,8.0,7.509,8.0,22675.4,0.0,1.0
2023-12-21,0.7251,0.7897,0.657,0.73,1067199,7.251,7.897,6.57,7.3,106719.9,0.0,1.0
2023-12-22,0.8031,0.8197,0.7251,0.734,481936,8.031,8.197,7.251,7.34,48193.6,0.0,1.0
2023-12-26,0.7822,0.8041,0.745,0.8041,533126,7.822,8.041,7.45,8.041,53312.6,0.0,1.0
2023-12-27,0.7468,0.7916,0.725,0.79,805130,7.468,7.916,7.25,7.9,80513,0.0,1.0
2023-12-28,0.6368,0.82,0.6368,0.7733,6389639,6.368,8.2,6.368,7.733,638963.9,0.0,1.0
2023-12-29,0.688,0.7,0.6747,0.68,549409,6.88,7.0,6.747,6.8,54940.9,0.0,1.0
2024-01-02,0.688,0.71,0.6688,0.71,339516,6.88,7.1,6.688,7.1,33951.6,0.0,1.0
2024-01-03,0.67,0.688,0.655,0.6851,291292,6.7,6.88,6.55,6.851,29129.2,0.0,1.0
2024-01-04,0.6401,0.679,0.6401,0.67,381065,6.401,6.79,6.401,6.7,38106.5,0.0,1.0
2024-01-05,0.624,0.6625,0.601,0.643,368932,6.24,6.625,6.01,6.43,36893.2,0.0,1.0
2024-01-08,0.6101,0.6431,0.602,0.6374,312442,6.101,6.431,6.02,6.374,31244.2,0.0,1.0
2024-01-09,0.6111,0.62,0.6031,0.6127,209311,6.111,6.2,6.031,6.127,20931.1,0.0,1.0
2024-01-10,0.6215,0.63,0.6,0.63,278063,6.215,6.3,6.0,6.3,27806.3,0.0,1.0
2024-01-11,0.598,0.625,0.5751,0.6,363145,5.98,6.25,5.751,6.0,36314.5,0.0,1.0
2024-01-12,0.6001,0.615,0.5751,0.6091,311270,6.001,6.15,5.751,6.091,31127,0.0,1.0
2024-01-16,0.5078,0.62,0.5078,0.62,672415,5.078,6.2,5.078,6.2,67241.5,0.0,1.0
2024-01-17,0.5131,0.55,0.5092,0.55,280359,5.131,5.5,5.092,5.5,28035.9,0.0,1.0
2024-01-18,0.5366,0.55,0.53,0.54,221138,5.366,5.5,5.3,5.4,22113.8,0.0,1.0
2024-01-19,0.5841,0.5912,0.5366,0.5366,322815,5.841,5.912,5.366,5.366,32281.5,0.0,1.0
2024-01-22,0.65,0.6659,0.6,0.612,1536207,6.5,6.659,6.0,6.12,153620.7,0.0,1.0
2024-01-23,0.6756,0.705,0.65,0.7,692858,6.756,7.05,6.5,7.0,69285.8,0.0,1.0
2024-01-24,0.63,0.71,0.6237,0.71,326131,6.3,7.1,6.237,7.1,32613.1,0.0,1.0
2024-01-25,0.6355,0.6801,0.61,0.68,331466,6.355,6.801,6.1,6.8,33146.6,0.0,1.0
2024-01-26,0.64,0.647,0.6202,0.629,252428,6.4,6.47,6.202,6.29,25242.8,0.0,1.0
2024-01-29,0.733,0.733,0.6501,0.6721,761026,7.33,7.33,6.501,6.721,76102.6,0.0,1.0
2024-01-30,0.6676,0.714,0.6624,0.71,376736,6.676,7.14,6.624,7.1,37673.6,0.0,1.0
2024-01-31,0.7199,0.7499,0.66,0.67,547469,7.199,7.499,6.6,6.7,54746.9,0.0,1.0
2024-02-01,0.7043,0.71,0.7,0.7098,158941,7.043,7.1,7.0,7.098,15894.1,0.0,1.0
2024-02-02,0.6946,0.71,0.671,0.7039,145735,6.946,7.1,6.71,7.039,14573.5,0.0,1.0
2024-02-05,0.71,0.7171,0.6507,0.6694,216239,7.1,7.171,6.507,6.694,21623.9,0.0,1.0
2024-02-06,0.7267,0.7692,0.6902,0.72,490528,7.267,7.692,6.902,7.2,49052.8,0.0,1.0
2024-02-07,0.7112,0.735,0.684,0.728,150745,7.112,7.35,6.84,7.28,15074.5,0.0,1.0
2024-02-08,0.71,0.736,0.6901,0.736,114142,7.1,7.36,6.901,7.36,11414.2,0.0,1.0
2024-02-09,0.7135,0.7228,0.6759,0.6759,318823,7.135,7.228,6.759,6.759,31882.3,0.0,1.0
2024-02-12,0.713,0.7299,0.6953,0.72,172520,7.13,7.299,6.953,7.2,17252,0.0,1.0
2024-02-13,0.6601,0.713,0.65,0.713,287164,6.601,7.13,6.5,7.13,28716.4,0.0,1.0
2024-02-14,0.6956,0.71,0.67,0.7,255887,6.956,7.1,6.7,7.0,25588.7,0.0,1.0
2024-02-15,0.707,0.71,0.6882,0.71,120555,7.07,7.1,6.882,7.1,12055.5,0.0,1.0
2024-02-16,0.7,0.71,0.68,0.7068,121044,7.0,7.1,6.8,7.068,12104.4,0.0,1.0
2024-02-20,0.7227,0.7342,0.68,0.72,791449,7.227,7.342,6.8,7.2,79144.9,0.0,1.0
2024-02-21,0.6524,0.7639,0.6,0.7474,770287,6.524,7.639,6.0,7.474,77028.7,0.0,1.0
2024-02-22,0.6801,0.6929,0.665,0.6667,424321,6.801,6.929,6.65,6.667,42432.1,0.0,1.0
2024-02-23,0.6801,0.72,0.6666,0.7,502889,6.801,7.2,6.666,7.0,50288.9,0.0,1.0
2024-02-26,0.73,0.73,0.69,0.69,336639,7.3,7.3,6.9,6.9,33663.9,0.0,1.0
2024-02-27,0.7465,0.7465,0.7,0.73,252081,7.465,7.465,7.0,7.3,25208.1,0.0,1.0
2024-02-28,0.6927,0.746,0.6801,0.746,289393,6.927,7.46,6.801,7.46,28939.3,0.0,1.0
2024-02-29,0.718,0.7203,0.6849,0.6849,190563,7.18,7.203,6.849,6.849,19056.3,0.0,1.0
2024-03-01,0.69,0.72,0.69,0.7055,223008,6.9,7.2,6.9,7.055,22300.8,0.0,1.0
2024-03-04,0.7035,0.72,0.6743,0.6743,164369,7.035,7.2,6.743,6.743,16436.9,0.0,1.0
2024-03-05,0.6841,0.72,0.6774,0.72,178081,6.841,7.2,6.774,7.2,17808.1,0.0,1.0
2024-03-06,0.6728,0.7098,0.6644,0.6759,171222,6.728,7.098,6.644,6.759,17122.2,0.0,1.0
2024-03-07,0.684,0.7089,0.673,0.7089,102407,6.84,7.089,6.73,7.089,10240.7,0.0,1.0
2024-03-08,0.6661,0.7,0.6543,0.7,254765,6.661,7.0,6.543,7.0,25476.5,0.0,1.0
2024-03-11,0.685,0.699,0.662,0.662,237487,6.85,6.99,6.62,6.62,23748.7,0.0,1.0
2024-03-12,0.659,0.69,0.65,0.685,203628,6.59,6.9,6.5,6.85,20362.8,0.0,1.0
2024-03-13,0.668,0.678,0.65,0.65,123144,6.68,6.78,6.5,6.5,12314.4,0.0,1.0
2024-03-14,0.631,0.656,0.62,0.652,307232,6.31,6.56,6.2,6.52,30723.2,0.0,1.0
2024-03-15,0.623,0.6613,0.623,0.6613,156191,6.23,6.613,6.23,6.613,15619.1,0.0,1.0
2024-03-18,0.83,0.85,0.65,0.65,2142545,8.3,8.5,6.5,6.5,214254.5,0.0,1.0
2024-03-19,0.798,0.8689,0.76,0.82,828231,7.98,8.689,7.6,8.2,82823.1,0.0,1.0
2024-03-20,0.7996,0.8514,0.771,0.81,349572,7.996,8.514,7.71,8.1,34957.2,0.0,1.0
2024-03-21,0.8795,0.89,0.75,0.8,784445,8.795,8.9,7.5,8.0,78444.5,0.0,1.0
2024-03-22,1.0,1.18,0.875,0.9,1884512,10.0,11.8,8.75,9.0,188451.2,0.0,1.0
2024-03-25,1.06,1.07,0.99,1.06,453204,10.6,10.7,9.9,10.6,45320.4,0.0,1.0
2024-03-26,1.1,1.12,0.9901,1.05,520915,11.0,11.2,9.901,10.5,52091.5,0.0,1.0
2024-03-27,1.17,1.25,1.11,1.12,805066,11.7,12.5,11.1,11.2,80506.6,0.0,1.0
2024-03-28,1.14,1.2,1.1,1.2,438217,11.4,12.0,11.0,12.0,43821.7,0.0,1.0
2024-04-01,1.16,1.2788,1.1,1.17,709666,11.6,12.788,11.0,11.7,70966.6,0.0,1.0
2024-04-02,1.05,1.16,0.975,1.16,475113,10.5,11.6,9.75,11.6,47511.3,0.0,1.0
2024-04-03,1.15,1.15,1.01,1.02,262706,11.5,11.5,10.1,10.2,26270.6,0.0,1.0
2024-04-04,1.18,1.21,1.07,1.15,423378,11.8,12.1,10.7,11.5,42337.8,0.0,1.0
2024-04-05,1.15,1.18,1.1,1.18,165954,11.5,11.8,11.0,11.8,16595.4,0.0,1.0
2024-04-08,1.04,1.1352,1.0,1.09,412497,10.4,11.352,10.0,10.9,41249.7,0.0,1.0
2024-04-09,1.03,1.09,1.0,1.07,291019,10.3,10.9,10.0,10.7,29101.9,0.0,1.0
2024-04-10,0.9227,1.0449,0.901,1.03,496569,9.227,10.449,9.01,10.3,49656.9,0.0,1.0
2024-04-11,0.8612,0.9517,0.85,0.9517,331587,8.612,9.517,8.5,9.517,33158.7,0.0,1.0
2024-04-12,0.82,0.8925,0.82,0.855,270546,8.2,8.925,8.2,8.55,27054.6,0.0,1.0
2024-04-15,0.75,0.85,0.72,0.8023,356279,7.5,8.5,7.2,8.023,35627.9,0.0,1.0
2024-04-16,0.726,0.7509,0.7001,0.7509,224738,7.26,7.509,7.001,7.509,22473.8,0.0,1.0
2024-04-17,0.764,0.7973,0.73,0.7509,253068,7.64,7.973,7.3,7.509,25306.8,0.0,1.0
2024-04-18,0.7502,0.8019,0.741,0.785,180834,7.502,8.019,7.41,7.85,18083.4,0.0,1.0
2024-04-19,0.72,0.7484,0.7,0.73,269268,7.2,7.484,7.0,7.3,26926.8,0.0,1.0
2024-04-22,0.7612,0.7944,0.725,0.7944,281576,7.612,7.944,7.25,7.944,28157.6,0.0,1.0
2024-04-23,0.8,0.8314,0.77,0.79,290335,8.0,8.314,7.7,7.9,29033.5,0.0,1.0
2024-04-24,0.7713,0.8325,0.7501,0.8325,191116,7.713,8.325,7.501,8.325,19111.6,0.0,1.0
2024-04-25,0.774,0.8015,0.74,0.7954,213689,7.74,8.015,7.4,7.954,21368.9,0.0,1.0
2024-04-26,0.801,0.806,0.75,0.7732,180997,8.01,8.06,7.5,7.732,18099.7,0.0,1.0
2024-04-29,0.7822,0.806,0.75,0.806,226636,7.822,8.06,7.5,8.06,22663.6,0.0,1.0
2024-04-30,0.76,0.78,0.75,0.78,154252,7.6,7.8,7.5,7.8,15425.2,0.0,1.0
2024-05-01,0.779,0.779,0.731,0.731,116146,7.79,7.79,7.31,7.31,11614.6,0.0,1.0
2024-05-02,0.7612,0.808512,0.75,0.78,186712,7.612,8.08512,7.5,7.8,18671.2,0.0,1.0
2024-05-03,0.776,0.82,0.7506,0.82,229408,7.76,8.2,7.506,8.2,22940.8,0.0,1.0
2024-05-06,0.777,0.8,0.76,0.8,234336,7.77,8.0,7.6,8.0,23433.6,0.0,1.0
2024-05-07,0.7316,0.79,0.731,0.7502,423761,7.316,7.9,7.31,7.502,42376.1,0.0,1.0
2024-05-08,0.717,0.7339,0.7,0.73,255166,7.17,7.339,7.0,7.3,25516.6,0.0,1.0
2024-05-09,0.737,0.75,0.7,0.7,123228,7.37,7.5,7.0,7.0,12322.8,0.0,1.0
2024-05-10,0.711,0.7499,0.71,0.7311,146584,7.11,7.499,7.1,7.311,14658.4,0.0,1.0
2024-05-13,0.711,0.7488,0.7056,0.713,231035,7.11,7.488,7.056,7.13,23103.5,0.0,1.0
2024-05-14,0.7354,0.75,0.711,0.711,200917,7.354,7.5,7.11,7.11,20091.7,0.0,1.0
2024-05-15,0.72,0.76,0.72,0.76,214342,7.2,7.6,7.2,7.6,21434.2,0.0,1.0
2024-05-16,0.72,0.7595,0.72,0.74,186105,7.2,7.595,7.2,7.4,18610.5,0.0,1.0
2024-05-17,0.7209,0.75,0.72,0.74,272591,7.209,7.5,7.2,7.4,27259.1,0.0,1.0
2024-05-20,0.7122,0.74,0.71,0.725,212433,7.122,7.4,7.1,7.25,21243.3,0.0,1.0
2024-05-21,0.73,0.76,0.7122,0.76,166785,7.3,7.6,7.122,7.6,16678.5,0.0,1.0
2024-05-22,0.7108,0.76,0.7102,0.76,127773,7.108,7.6,7.102,7.6,12777.3,0.0,1.0
2024-05-23,0.7012,0.7374,0.69,0.7304,209974,7.012,7.374,6.9,7.304,20997.4,0.0,1.0
2024-05-24,0.7109,0.724,0.68,0.71,250941,7.109,7.24,6.8,7.1,25094.1,0.0,1.0
2024-05-28,0.6922,0.73,0.6541,0.73,282356,6.922,7.3,6.541,7.3,28235.6,0.0,1.0
2024-05-29,0.675,0.7028,0.6714,0.6714,184469,6.75,7.028,6.714,6.714,18446.9,0.0,1.0
2024-05-30,0.7117,0.7373,0.65,0.652,396958,7.117,7.373,6.5,6.52,39695.8,0.0,1.0
2024-05-31,0.7,0.72,0.6832,0.7002,207867,7.0,7.2,6.832,7.002,20786.7,0.0,1.0
2024-06-03,0.691,0.7349,0.69,0.7,221021,6.91,7.349,6.9,7.0,22102.1,0.0,1.0
2024-06-04,0.7,0.73,0.69,0.73,86686,7.0,7.3,6.9,7.3,8668.6,0.0,1.0
2024-06-05,0.728,0.7349,0.7,0.71,133017,7.28,7.349,7.0,7.1,13301.7,0.0,1.0
2024-06-06,0.7197,0.73,0.7095,0.73,72995,7.197,7.3,7.095,7.3,7299.5,0.0,1.0
2024-06-07,0.7097,0.73,0.7,0.73,93575,7.097,7.3,7.0,7.3,9357.5,0.0,1.0
2024-06-10,0.714,0.725,0.675,0.724,200778,7.14,7.25,6.75,7.24,20077.8,0.0,1.0
2024-06-11,0.7161,0.728,0.6912,0.728,49645,7.161,7.28,6.912,7.28,4964.5,0.0,1.0
2024-06-12,0.715,0.7298,0.7,0.7298,96978,7.15,7.298,7.0,7.298,9697.8,0.0,1.0
2024-06-13,0.7082,0.7298,0.6836,0.7298,82343,7.082,7.298,6.836,7.298,8234.3,0.0,1.0
2024-06-14,0.719,0.7273,0.7,0.71,76800,7.19,7.273,7.0,7.1,7680,0.0,1.0
2024-06-17,0.7295,0.7295,0.7008,0.72,89498,7.295,7.295,7.008,7.2,8949.8,0.0,1.0
2024-06-18,0.7268,0.7294,0.7061,0.7061,72342,7.268,7.294,7.061,7.061,7234.2,0.0,1.0
2024-06-20,0.7393,0.7399,0.706,0.7298,145541,7.393,7.399,7.06,7.298,14554.1,0.0,1.0
2024-06-21,0.7691,0.7691,0.72,0.7393,135032,7.691,7.691,7.2,7.393,13503.2,0.0,1.0
2024-06-24,0.8413,0.9186,0.7736,0.78,758153,8.413,9.186,7.736,7.8,75815.3,0.0,1.0
2024-06-25,0.79,0.84,0.78,0.839,150382,7.9,8.4,7.8,8.39,15038.2,0.0,1.0
2024-06-26,0.7601,0.8257,0.7601,0.8,93885,7.601,8.257,7.601,8.0,9388.5,0.0,1.0
2024-06-27,0.7502,0.7978,0.75,0.76,78235,7.502,7.978,7.5,7.6,7823.5,0.0,1.0
2024-06-28,0.7348,0.78,0.727,0.77,120157,7.348,7.8,7.27,7.7,12015.7,0.0,1.0
2024-07-01,0.7178,0.77,0.71,0.77,103661,7.178,7.7,7.1,7.7,10366.1,0.0,1.0
2024-07-02,0.7349,0.74,0.701,0.73,142527,7.349,7.4,7.01,7.3,14252.7,0.0,1.0
2024-07-03,0.7662,0.7662,0.73,0.736,55081,7.662,7.662,7.3,7.36,5508.1,0.0,1.0
2024-07-05,0.7301,0.77,0.7301,0.7631,122258,7.301,7.7,7.301,7.631,12225.8,0.0,1.0
2024-07-08,0.7892,0.7892,0.718,0.72,162991,7.892,7.892,7.18,7.2,16299.1,0.0,1.0
2024-07-09,0.8898,0.89,0.77,0.77,273931,8.898,8.9,7.7,7.7,27393.1,0.0,1.0
2024-07-10,0.8767,0.926249,0.8,0.89,291729,8.767,9.26249,8.0,8.9,29172.9,0.0,1.0
2024-07-11,0.871,0.95,0.8531,0.91,497804,8.71,9.5,8.531,9.1,49780.4,0.0,1.0
2024-07-12,0.8953,0.9245,0.845,0.871,307826,8.953,9.245,8.45,8.71,30782.6,0.0,1.0
2024-07-15,0.999,1.0,0.9,0.9448,525804,9.99,10.0,9.0,9.448,52580.4,0.0,1.0
2024-07-16,0.9298,1.0,0.871,0.9989,567763,9.298,10.0,8.71,9.989,56776.3,0.0,1.0
2024-07-17,0.9048,0.95959,0.8806,0.9298,147884,9.048,9.5959,8.806,9.298,14788.4,0.0,1.0
2024-07-18,0.8947,0.9599,0.89,0.94,281201,8.947,9.599,8.9,9.4,28120.1,0.0,1.0
2024-07-19,0.844,0.91,0.8201,0.8689,225055,8.44,9.1,8.201,8.689,22505.5,0.0,1.0
2024-07-22,0.8899,0.9216,0.835,0.85,259094,8.899,9.216,8.35,8.5,25909.4,0.0,1.0
2024-07-23,0.92,0.96,0.92,0.9543,387673,9.2,9.6,9.2,9.543,38767.3,0.0,1.0
2024-07-24,0.9673,1.07,0.9411,0.96,645158,9.673,10.7,9.411,9.6,64515.8,0.0,1.0
2024-07-25,0.9488,0.95,0.91,0.9395,205703,9.488,9.5,9.1,9.395,20570.3,0.0,1.0
2024-07-26,1.0,1.01,0.931,0.9578,320216,10.0,10.1,9.31,9.578,32021.6,0.0,1.0
2024-07-29,0.9264,0.9999,0.9001,0.9963,333481,9.264,9.999,9.001,9.963,33348.1,0.0,1.0
2024-07-30,0.938,0.9399,0.9,0.93,167947,9.38,9.399,9.0,9.3,16794.7,0.0,1.0
2024-07-31,0.93,0.9375,0.9,0.9099,156939,9.3,9.375,9.0,9.099,15693.9,0.0,1.0
2024-08-01,0.88,0.94,0.861,0.911,311037,8.8,9.4,8.61,9.11,31103.7,0.0,1.0
2024-08-02,0.919,0.919,0.7999,0.85,453742,9.19,9.19,7.999,8.5,45374.2,0.0,1.0
2024-08-05,0.8,0.860449,0.7552,0.8365,499705,8.0,8.60449,7.552,8.365,49970.5,0.0,1.0
2024-08-06,0.8697,0.8697,0.827,0.8601,205774,8.697,8.697,8.27,8.601,20577.4,0.0,1.0
2024-08-07,0.8235,0.8905,0.8081,0.87,140806,8.235,8.905,8.081,8.7,14080.6,0.0,1.0
2024-08-08,0.817,0.854,0.79,0.854,109941,8.17,8.54,7.9,8.54,10994.1,0.0,1.0
2024-08-09,0.7879,0.8231,0.76,0.796,163530,7.879,8.231,7.6,7.96,16353,0.0,1.0
2024-08-12,0.809,0.813905,0.78,0.8,137264,8.09,8.13905,7.8,8.0,13726.4,0.0,1.0
2024-08-13,0.8297,0.9,0.82,0.84,76697,8.297,9.0,8.2,8.4,7669.7,0.0,1.0
2024-08-14,0.8371,0.8711,0.8101,0.8615,115162,8.371,8.711,8.101,8.615,11516.2,0.0,1.0
2024-08-15,0.855,0.87,0.84,0.84,360920,8.55,8.7,8.4,8.4,36092,0.0,1.0
2024-08-16,0.84,0.88,0.727,0.85,439380,8.4,8.8,7.27,8.5,43938,0.0,1.0
2024-08-19,0.85,0.8898,0.8,0.8898,124171,8.5,8.898,8.0,8.898,12417.1,0.0,1.0
2024-08-20,0.845,0.86,0.8189,0.85,138878,8.45,8.6,8.189,8.5,13887.8,0.0,1.0
2024-08-21,0.86,0.86,0.82,0.86,63707,8.6,8.6,8.2,8.6,6370.7,0.0,1.0
2024-08-22,0.86,0.87,0.85,0.86,62725,8.6,8.7,8.5,8.6,6272.5,0.0,1.0
2024-08-23,0.93,0.93,0.8684,0.896,249772,9.3,9.3,8.684,8.96,24977.2,0.0,1.0
2024-08-26,0.9095,1.0,0.87,0.9892,270291,9.095,10.0,8.7,9.892,27029.1,0.0,1.0
2024-08-27,0.936,0.936,0.8801,0.93,118076,9.36,9.36,8.801,9.3,11807.6,0.0,1.0
2024-08-28,0.9297,0.93,0.8811,0.9079,187818,9.297,9.3,8.811,9.079,18781.8,0.0,1.0
2024-08-29,0.8963,0.93,0.8903,0.93,270097,8.963,9.3,8.903,9.3,27009.7,0.0,1.0
2024-08-30,0.8652,0.93,0.8501,0.8722,130496,8.652,9.3,8.501,8.722,13049.6,0.0,1.0
2024-09-03,0.8188,0.8785,0.8077,0.85,267806,8.188,8.785,8.077,8.5,26780.6,0.0,1.0
2024-09-04,0.78,0.8189,0.74,0.8012,496609,7.8,8.189,7.4,8.012,49660.9,0.0,1.0
2024-09-05,0.755,0.8,0.7521,0.79,109203,7.55,8.0,7.521,7.9,10920.3,0.0,1.0
2024-09-06,0.715,0.757,0.7034,0.746,202616,7.15,7.57,7.034,7.46,20261.6,0.0,1.0
2024-09-09,0.72,0.7399,0.71,0.71,142290,7.2,7.399,7.1,7.1,14229,0.0,1.0
2024-09-10,0.7301,0.75,0.7001,0.72,261102,7.301,7.5,7.001,7.2,26110.2,0.0,1.0
2024-09-11,0.74,0.7465,0.6802,0.7465,148438,7.4,7.465,6.802,7.465,14843.8,0.0,1.0
2024-09-12,0.7882,1.04,0.76,0.77,1962769,7.882,10.4,7.6,7.7,196276.9,0.0,1.0
2024-09-13,0.8839,0.895,0.7723,0.81,445637,8.839,8.95,7.723,8.1,44563.7,0.0,1.0
2024-09-16,0.91,0.9385,0.855,0.882,437140,9.1,9.385,8.55,8.82,43714,0.0,1.0
2024-09-17,0.8055,0.82,0.76,0.8112,610992,8.055,8.2,7.6,8.112,61099.2,0.0,1.0
2024-09-18,0.7844,0.81,0.76,0.7837,448355,7.844,8.1,7.6,7.837,44835.5,0.0,1.0
2024-09-19,0.7239,0.7844,0.70175,0.78,937469,7.239,7.844,7.0175,7.8,93746.9,0.0,1.0
2024-09-20,0.66,0.77,0.66,0.77,750890,6.6,7.7,6.6,7.7,75089,0.0,1.0
2024-09-23,5.8,6.75,5.51,6.5,124500,5.8,6.75,5.51,6.5,124500,0.0,0.1
2024-09-24,5.9,6.66,5.3025,5.7,103621,5.9,6.66,5.3025,5.7,103621,0.0,1.0
2024-09-25,5.75,6.365,5.7101,5.9,28434,5.75,6.365,5.7101,5.9,28434,0.0,1.0
2024-09-26,6.23,6.26,5.6801,5.72,55868,6.23,6.26,5.6801,5.72,55868,0.0,1.0
2024-09-27,7.07,7.21,6.27,6.43,89650,7.07,7.21,6.27,6.43,89650,0.0,1.0
2024-09-30,6.93,7.1199,6.6,7.04,61294,6.93,7.1199,6.6,7.04,61294,0.0,1.0
2024-10-01,6.78,7.0,6.6004,6.91,17401,6.78,7.0,6.6004,6.91,17401,0.0,1.0
2024-10-02,6.15,6.67,6.1,6.67,49197,6.15,6.67,6.1,6.67,49197,0.0,1.0
2024-10-03,6.11,6.19,6.02,6.18,17702,6.11,6.19,6.02,6.18,17702,0.0,1.0
2024-10-04,6.2,6.2699,6.09,6.1,9999,6.2,6.2699,6.09,6.1,9999,0.0,1.0
2024-10-07,6.37,6.61,6.21,6.25,11690,6.37,6.61,6.21,6.25,11690,0.0,1.0
2024-10-08,6.03,6.5032,6.03,6.38,15870,6.03,6.5032,6.03,6.38,15870,0.0,1.0
2024-10-09,6.28,6.37,6.04,6.04,28513,6.28,6.37,6.04,6.04,28513,0.0,1.0
2024-10-10,6.07,6.4599,6.02,6.14,17939,6.07,6.4599,6.02,6.14,17939,0.0,1.0
2024-10-11,6.0701,6.1717,6.06,6.06,11317,6.0701,6.1717,6.06,6.06,11317,0.0,1.0
2024-10-14,6.22,6.3599,6.08,6.09,14474,6.22,6.3599,6.08,6.09,14474,0.0,1.0
2024-10-15,6.06,6.226,6.03,6.15,11025,6.06,6.226,6.03,6.15,11025,0.0,1.0
2024-10-16,6.37,6.4179,6.081,6.18,14484,6.37,6.4179,6.081,6.18,14484,0.0,1.0
2024-10-17,6.43,6.53,6.37,6.53,27015,6.43,6.53,6.37,6.53,27015,0.0,1.0
2024-10-18,7.11,7.3116,6.49,6.6,68118,7.11,7.3116,6.49,6.6,68118,0.0,1.0
2024-10-21,6.69,7.09,6.61,7.09,29098,6.69,7.09,6.61,7.09,29098,0.0,1.0
2024-10-22,6.74,7.23,6.13,6.68,105026,6.74,7.23,6.13,6.68,105026,0.0,1.0
2024-10-23,6.03,6.9,5.91,6.82,63550,6.03,6.9,5.91,6.82,63550,0.0,1.0
2024-10-24,6.05,6.34,5.828,6.3,46759,6.05,6.34,5.828,6.3,46759,0.0,1.0
2024-10-25,5.688,6.18,5.57,6.18,44756,5.688,6.18,5.57,6.18,44756,0.0,1.0
2024-10-28,5.74,5.99,5.67,5.76,26278,5.74,5.99,5.67,5.76,26278,0.0,1.0
2024-10-29,5.6,5.83,5.3616,5.76,47118,5.6,5.83,5.3616,5.76,47118,0.0,1.0
2024-10-30,5.19,5.57,5.13,5.47,43512,5.19,5.57,5.13,5.47,43512,0.0,1.0
2024-10-31,5.02,5.2799,4.94,5.19,41000,5.02,5.2799,4.94,5.19,41000,0.0,1.0
2024-11-01,4.99,5.08,4.9008,5.08,20084,4.99,5.08,4.9008,5.08,20084,0.0,1.0
2024-11-04,4.49,4.99,4.45,4.96,70398,4.49,4.99,4.45,4.96,70398,0.0,1.0
2024-11-05,4.38,4.73,4.26,4.54,43381,4.38,4.73,4.26,4.54,43381,0.0,1.0
2024-11-06,3.69,4.44,3.5501,4.44,104322,3.69,4.44,3.5501,4.44,104322,0.0,1.0
2024-11-07,4.15,4.2,3.67,3.67,70550,4.15,4.2,3.67,3.67,70550,0.0,1.0
2024-11-08,4.31,4.48,4.21,4.3,37305,4.31,4.48,4.21,4.3,37305,0.0,1.0
2024-11-11,5.19,5.26,4.4,4.4,107556,5.19,5.26,4.4,4.4,107556,0.0,1.0
2024-11-12,6.19,6.845,5.32,5.32,263357,6.19,6.845,5.32,5.32,263357,0.0,1.0
2024-11-13,5.64,6.4819,5.47,6.26,98099,5.64,6.4819,5.47,6.26,98099,0.0,1.0
2024-11-14,5.44,6.09,5.28,6.09,75467,5.44,6.09,5.28,6.09,75467,0.0,1.0
2024-11-15,4.61,5.3,4.45,5.3,67586,4.61,5.3,4.45,5.3,67586,0.0,1.0
2024-11-18,4.54,4.7287,4.47,4.57,37948,4.54,4.7287,4.47,4.57,37948,0.0,1.0
2024-11-19,4.88,4.88,4.3116,4.48,56511,4.88,4.88,4.3116,4.48,56511,0.0,1.0
2024-11-20,4.44,4.979,4.3,4.92,53325,4.44,4.979,4.3,4.92,53325,0.0,1.0
2024-11-21,4.8,4.89,4.411,4.47,47161,4.8,4.89,4.411,4.47,47161,0.0,1.0
2024-11-22,4.79,4.9,4.6,4.88,70971,4.79,4.9,4.6,4.88,70971,0.0,1.0
2024-11-25,6.97,7.39,4.96,4.96,797967,6.97,7.39,4.96,4.96,797967,0.0,1.0
2024-11-26,7.65,7.9199,6.38,6.8,437267,7.65,7.9199,6.38,6.8,437267,0.0,1.0
2024-11-27,8.69,9.0,7.84,7.85,397724,8.69,9.0,7.84,7.85,397724,0.0,1.0
2024-11-29,10.1,10.36,8.0,8.83,454720,10.1,10.36,8.0,8.83,454720,0.0,1.0
2024-12-02,8.02,10.6103,7.0,10.37,754125,8.02,10.6103,7.0,10.37,754125,0.0,1.0
2024-12-03,7.53,8.02,6.8787,8.02,224544,7.53,8.02,6.8787,8.02,224544,0.0,1.0
2024-12-04,7.59,7.81,7.0,7.36,109961,7.59,7.81,7.0,7.36,109961,0.0,1.0
2024-12-05,7.63,7.8931,7.26,7.59,109275,7.63,7.8931,7.26,7.59,109275,0.0,1.0
2024-12-06,8.42,8.42,7.4801,7.74,162392,8.42,8.42,7.4801,7.74,162392,0.0,1.0
2024-12-09,7.33,8.6598,7.24,8.45,177370,7.33,8.6598,7.24,8.45,177370,0.0,1.0
2024-12-10,7.67,7.76,7.05,7.45,74867,7.67,7.76,7.05,7.45,74867,0.0,1.0
2024-12-11,7.57,7.81,7.05,7.69,66929,7.57,7.81,7.05,7.69,66929,0.0,1.0
2024-12-12,7.4,7.8573,7.22,7.65,38244,7.4,7.8573,7.22,7.65,38244,0.0,1.0
2024-12-13,7.71,7.99,7.416,7.99,77438,7.71,7.99,7.416,7.99,77438,0.0,1.0
2024-12-16,8.41,8.5,7.3992,7.8,131182,8.41,8.5,7.3992,7.8,131182,0.0,1.0
2024-12-17,8.12,9.04,7.57,8.32,139346,8.12,9.04,7.57,8.32,139346,0.0,1.0
2024-12-18,8.07,8.87,7.55,8.24,136917,8.07,8.87,7.55,8.24,136917,0.0,1.0
2024-12-19,7.7,8.47,7.5,8.22,92244,7.7,8.47,7.5,8.22,92244,0.0,1.0
2024-12-20,7.89,8.1,7.4522,7.48,70541,7.89,8.1,7.4522,7.48,70541,0.0,1.0
2024-12-23,7.42,8.15,7.1,7.91,133078,7.42,8.15,7.1,7.91,133078,0.0,1.0
2024-12-24,8.96,9.25,7.68,7.86,286895,8.96,9.25,7.68,7.86,286895,0.0,1.0
2024-12-26,11.73,12.69,9.11,9.14,721116,11.73,12.69,9.11,9.14,721116,0.0,1.0
2024-12-27,15.5,15.99,11.85,12.19,1069689,15.5,15.99,11.85,12.19,1069689,0.0,1.0
2024-12-30,12.52,14.3213,11.66,14.26,548379,12.52,14.3213,11.66,14.26,548379,0.0,1.0
2024-12-31,12.58,14.6224,12.39,13.49,412453,12.58,14.6224,12.39,13.49,412453,0.0,1.0
2025-01-02,10.92,12.7,10.4312,12.68,425993,10.92,12.7,10.4312,12.68,425993,0.0,1.0
2025-01-03,11.41,12.49,10.84,11.07,420087,11.41,12.49,10.84,11.07,420087,0.0,1.0
2025-01-06,11.14,11.86,10.539,11.86,441172,11.14,11.86,10.539,11.86,441172,0.0,1.0
2025-01-07,10.35,12.48,10.28,11.38,500022,10.35,12.48,10.28,11.38,500022,0.0,1.0
2025-01-08,9.51,10.3,9.05,10.3,308552,9.51,10.3,9.05,10.3,308552,0.0,1.0
2025-01-10,9.06,9.6991,8.6119,9.43,203496,9.06,9.6991,8.6119,9.43,203496,0.0,1.0
2025-01-13,7.81,8.83,7.76,8.75,218332,7.81,8.83,7.76,8.75,218332,0.0,1.0
2025-01-14,8.06,8.96,7.91,8.1,207195,8.06,8.96,7.91,8.1,207195,0.0,1.0
2025-01-15,10.46,10.65,8.5,8.6,299130,10.46,10.65,8.5,8.6,299130,0.0,1.0
2025-01-16,9.22,10.13,9.02,10.09,214395,9.22,10.13,9.02,10.09,214395,0.0,1.0
2025-01-17,9.29,10.2,9.16,9.89,201631,9.29,10.2,9.16,9.89,201631,0.0,1.0
2025-01-21,9.46,10.64,8.91,9.79,350069,9.46,10.64,8.91,9.79,350069,0.0,1.0
2025-01-22,9.28,9.515,9.0901,9.47,339782,9.28,9.515,9.0901,9.47,339782,0.0,1.0
2025-01-23,5.35,5.99,5.1,5.71,4907177,5.35,5.99,5.1,5.71,4907177,0.0,1.0
2025-01-24,5.65,5.96,5.26,5.6,1829868,5.65,5.96,5.26,5.6,1829868,0.0,1.0
2025-01-27,5.01,5.53,4.83,5.35,1140375,5.01,5.53,4.83,5.35,1140375,0.0,1.0
2025-01-28,4.93,5.1468,4.89,5.08,440953,4.93,5.1468,4.89,5.08,440953,0.0,1.0
2025-01-29,4.87,4.99,4.59,4.95,500398,4.87,4.99,4.59,4.95,500398,0.0,1.0
2025-01-30,4.95,5.29,4.8,4.8,452581,4.95,5.29,4.8,4.8,452581,0.0,1.0
2025-01-31,5.08,5.33,4.91,5.0,561464,5.08,5.33,4.91,5.0,561464,0.0,1.0
2025-02-03,5.0,5.3199,4.705,4.92,560693,5.0,5.3199,4.705,4.92,560693,0.0,1.0
2025-02-04,4.99,5.1,4.78,5.02,517907,4.99,5.1,4.78,5.02,517907,0.0,1.0
2025-02-05,5.17,5.25,4.895,5.04,383753,5.17,5.25,4.895,5.04,383753,0.0,1.0
2025-02-06,4.98,5.3161,4.91,5.18,306020,4.98,5.3161,4.91,5.18,306020,0.0,1.0
2025-02-07,5.19,5.32,4.8747,5.04,735205,5.19,5.32,4.8747,5.04,735205,0.0,1.0
2025-02-10,5.22,5.29,4.9,5.13,584898,5.22,5.29,4.9,5.13,584898,0.0,1.0
2025-02-11,5.11,5.22,4.9583,5.18,349848,5.11,5.22,4.9583,5.18,349848,0.0,1.0
2025-02-12,5.15,5.2396,4.98,5.01,358895,5.15,5.2396,4.98,5.01,358895,0.0,1.0
2025-02-13,5.44,5.44,5.07,5.25,539390,5.44,5.44,5.07,5.25,539390,0.0,1.0
2025-02-14,5.27,5.5253,5.16,5.43,335007,5.27,5.5253,5.16,5.43,335007,0.0,1.0
2025-02-18,5.4,5.4732,5.17,5.27,426887,5.4,5.4732,5.17,5.27,426887,0.0,1.0
2025-02-19,5.09,5.27,5.0,5.2,415721,5.09,5.27,5.0,5.2,415721,0.0,1.0
2025-02-20,4.99,5.1364,4.99,5.07,320776,4.99,5.1364,4.99,5.07,320776,0.0,1.0
2025-02-21,4.65,5.02,4.65,5.02,345789,4.65,5.02,4.65,5.02,345789,0.0,1.0
2025-02-24,4.39,4.7818,4.31,4.68,388792,4.39,4.7818,4.31,4.68,388792,0.0,1.0
2025-02-25,4.34,4.445,4.14,4.31,279879,4.34,4.445,4.14,4.31,279879,0.0,1.0
2025-02-26,4.49,4.64,4.4,4.44,238430,4.49,4.64,4.4,4.44,238430,0.0,1.0
2025-02-27,4.14,4.54,4.13,4.54,273643,4.14,4.54,4.13,4.54,273643,0.0,1.0
2025-02-28,4.22,4.3,3.98,4.06,202935,4.22,4.3,3.98,4.06,202935,0.0,1.0
2025-03-03,3.99,4.36,3.95,4.36,398362,3.99,4.36,3.95,4.36,398362,0.0,1.0
2025-03-04,4.05,4.085,3.66,3.81,430579,4.05,4.085,3.66,3.81,430579,0.0,1.0
2025-03-05,4.36,4.375,4.02,4.08,194229,4.36,4.375,4.02,4.08,194229,0.0,1.0
2025-03-06,4.08,4.31,4.04,4.25,114833,4.08,4.31,4.04,4.25,114833,0.0,1.0
2025-03-07,4.03,4.22,3.86,4.07,203164,4.03,4.22,3.86,4.07,203164,0.0,1.0
2025-03-10,3.64,3.941,3.61,3.9,228901,3.64,3.941,3.61,3.9,228901,0.0,1.0
2025-03-11,3.39,3.7,3.161,3.65,436330,3.39,3.7,3.161,3.65,436330,0.0,1.0
2025-03-12,3.6,3.74,3.36,3.54,225905,3.6,3.74,3.36,3.54,225905,0.0,1.0
2025-03-13,3.39,3.58,3.33,3.52,150589,3.39,3.58,3.33,3.52,150589,0.0,1.0
2025-03-14,3.52,3.6,3.46,3.5,177125,3.52,3.6,3.46,3.5,177125,0.0,1.0
2025-03-17,4.06,4.27,3.7,3.75,595486,4.06,4.27,3.7,3.75,595486,0.0,1.0
2025-03-18,4.21,4.31,3.94,4.1,266207,4.21,4.31,3.94,4.1,266207,0.0,1.0
2025-03-19,4.37,4.43,4.15,4.2,239658,4.37,4.43,4.15,4.2,239658,0.0,1.0
2025-03-20,4.28,4.5225,4.19,4.24,221135,4.28,4.5225,4.19,4.24,221135,0.0,1.0
2025-03-21,4.3,4.37,4.15,4.15,142262,4.3,4.37,4.15,4.15,142262,0.0,1.0
2025-03-24,4.05,4.39,4.0238,4.37,291900,4.05,4.39,4.0238,4.37,291900,0.0,1.0
2025-03-25,3.96,4.095,3.88,4.06,114657,3.96,4.095,3.88,4.06,114657,0.0,1.0
2025-03-26,3.63,3.9,3.63,3.9,197000,3.63,3.9,3.63,3.9,197000,0.0,1.0
2025-03-27,3.59,3.78,3.5,3.61,140819,3.59,3.78,3.5,3.61,140819,0.0,1.0
2025-03-28,3.41,3.62,3.41,3.55,189013,3.41,3.62,3.41,3.55,189013,0.0,1.0
2025-03-31,3.36,3.5,3.28,3.39,174367,3.36,3.5,3.28,3.39,174367,0.0,1.0
2025-04-01,3.39,3.51,3.25,3.36,175980,3.39,3.51,3.25,3.36,175980,0.0,1.0
2025-04-02,3.47,3.57,3.31,3.31,130886,3.47,3.57,3.31,3.31,130886,0.0,1.0
2025-04-03,3.2,3.36,3.18,3.3,220813,3.2,3.36,3.18,3.3,220813,0.0,1.0
2025-04-04,3.0,3.04,2.8,3.0,395258,3.0,3.04,2.8,3.0,395258,0.0,1.0
2025-04-07,3.02,3.17,2.7598,2.81,288617,3.02,3.17,2.7598,2.81,288617,0.0,1.0
2025-04-08,2.88,3.25,2.88,3.17,329215,2.88,3.25,2.88,3.17,329215,0.0,1.0
2025-04-09,3.39,3.505,2.85,2.88,354706,3.39,3.505,2.85,2.88,354706,0.0,1.0
2025-04-10,3.34,3.39,3.0601,3.31,172200,3.34,3.39,3.0601,3.31,172200,0.0,1.0
2025-04-11,3.43,3.44,3.23,3.31,112718,3.43,3.44,3.23,3.31,112718,0.0,1.0
2025-04-14,3.42,3.6044,3.345,3.5,155545,3.42,3.6044,3.345,3.5,155545,0.0,1.0
2025-04-15,3.56,3.57,3.37,3.42,130226,3.56,3.57,3.37,3.42,130226,0.0,1.0
2025-04-16,3.39,3.54,3.33,3.49,126476,3.39,3.54,3.33,3.49,126476,0.0,1.0
2025-04-17,3.45,3.5,3.3981,3.44,83878,3.45,3.5,3.3981,3.44,83878,0.0,1.0
2025-04-21,3.24,3.4595,3.24,3.39,136893,3.24,3.4595,3.24,3.39,136893,0.0,1.0
2025-04-22,3.33,3.39,3.2512,3.3,114752,3.33,3.39,3.2512,3.3,114752,0.0,1.0
2025-04-23,3.41,3.5713,3.39,3.47,140157,3.41,3.5713,3.39,3.47,140157,0.0,1.0
2025-04-24,3.67,3.71,3.41,3.45,120743,3.67,3.71,3.41,3.45,120743,0.0,1.0
2025-04-25,3.86,3.93,3.64,3.67,176200,3.86,3.93,3.64,3.67,176200,0.0,1.0
2025-04-28,3.79,3.9198,3.62,3.85,186313,3.79,3.9198,3.62,3.85,186313,0.0,1.0
2025-04-29,3.83,3.87,3.6,3.78,126361,3.83,3.87,3.6,3.78,126361,0.0,1.0
2025-04-30,3.7,3.74,3.5,3.68,114165,3.7,3.74,3.5,3.68,114165,0.0,1.0
2025-05-01,3.8,3.81,3.63,3.77,84135,3.8,3.81,3.63,3.77,84135,0.0,1.0
2025-05-02,4.03,4.1,3.8176,3.89,276689,4.03,4.1,3.8176,3.89,276689,0.0,1.0
2025-05-05,4.3,4.34,4.0545,4.11,389992,4.3,4.34,4.0545,4.11,389992,0.0,1.0
2025-05-06,4.11,4.325,4.02,4.3,183636,4.11,4.325,4.02,4.3,183636,0.0,1.0
2025-05-07,4.12,4.2326,3.9,4.14,122506,4.12,4.2326,3.9,4.14,122506,0.0,1.0
2025-05-08,4.24,4.28,3.95,4.2,175462,4.24,4.28,3.95,4.2,175462,0.0,1.0
2025-05-09,4.31,4.33,4.115,4.3,179225,4.31,4.33,4.115,4.3,179225,0.0,1.0
2025-05-12,4.77,5.02,4.2912,4.65,697577,4.77,5.02,4.2912,4.65,697577,0.0,1.0
2025-05-13,4.84,5.0,4.56,4.98,357230,4.84,5.0,4.56,4.98,357230,0.0,1.0
2025-05-14,5.36,5.49,4.88,5.02,530088,5.36,5.49,4.88,5.02,530088,0.0,1.0
2025-05-15,5.69,5.89,4.9,5.5,795966,5.69,5.89,4.9,5.5,795966,0.0,1.0
2025-05-16,5.77,6.05,5.34,6.0,688748,5.77,6.05,5.34,6.0,688748,0.0,1.0
2025-05-19,5.36,5.79,5.15,5.79,554288,5.36,5.79,5.15,5.79,554288,0.0,1.0
2025-05-20,5.58,5.61,5.071,5.39,308692,5.58,5.61,5.071,5.39,308692,0.0,1.0
2025-05-21,5.17,5.622,5.03,5.49,342792,5.17,5.622,5.03,5.49,342792,0.0,1.0
2025-05-22,5.44,5.48,4.83,5.13,228982,5.44,5.48,4.83,5.13,228982,0.0,1.0
2025-05-23,5.38,5.4599,5.125,5.44,216274,5.38,5.4599,5.125,5.44,216274,0.0,1.0
2025-05-27,6.16,6.48,5.5624,5.68,1511476,6.16,6.48,5.5624,5.68,1511476,0.0,1.0
2025-05-28,6.11,6.36,5.83,6.32,754638,6.11,6.36,5.83,6.32,754638,0.0,1.0
2025-05-29,5.42,6.2,5.26,6.18,797274,5.42,6.2,5.26,6.18,797274,0.0,1.0
2025-05-30,5.32,5.438,4.975,5.42,576264,5.32,5.438,4.975,5.42,576264,0.0,1.0
2025-06-02,5.09,5.32,4.99,5.32,370371,5.09,5.32,4.99,5.32,370371,0.0,1.0
2025-06-03,5.02,5.27,4.99,5.18,363386,5.02,5.27,4.99,5.18,363386,0.0,1.0
2025-06-04,5.23,5.26,4.7,4.99,494340,5.23,5.26,4.7,4.99,494340,0.0,1.0
2025-06-05,4.93,5.2138,4.91,5.2,374377,4.93,5.2138,4.91,5.2,374377,0.0,1.0
2025-06-06,5.38,5.82,4.91,4.96,1405739,5.38,5.82,4.91,4.96,1405739,0.0,1.0
2025-06-09,6.2,6.22,5.71,6.2,3004956,6.2,6.22,5.71,6.2,3004956,0.0,1.0
2025-06-10,5.77,6.33,5.71,6.33,1305074,5.77,6.33,5.71,6.33,1305074,0.0,1.0
2025-06-11,6.01,6.15,5.77,5.82,1020455,6.01,6.15,5.77,5.82,1020455,0.0,1.0
2025-06-12,5.93,6.16,5.73,5.96,1019191,5.93,6.16,5.73,5.96,1019191,0.0,1.0
2025-06-13,5.71,5.9575,5.43,5.78,892127,5.71,5.9575,5.43,5.78,892127,0.0,1.0
2025-06-16,5.92,6.25,5.72,5.915,984682,5.92,6.25,5.72,5.915,984682,0.0,1.0
2025-06-17,5.64,6.1225,5.64,5.92,660393,5.64,6.1225,5.64,5.92,660393,0.0,1.0
2025-06-18,5.89,6.14,5.6701,5.7,725463,5.89,6.14,5.6701,5.7,725463,0.0,1.0
2025-06-20,5.22,5.95,5.2,5.94,948276,5.22,5.95,5.2,5.94,948276,0.0,1.0
2025-06-23,5.26,5.38,5.05,5.28,629471,5.26,5.38,5.05,5.28,629471,0.0,1.0
2025-06-24,5.53,5.53,5.22,5.31,500012,5.53,5.53,5.22,5.31,500012,0.0,1.0
2025-06-25,5.18,5.59,5.11,5.56,584870,5.18,5.59,5.11,5.56,584870,0.0,1.0
2025-06-26,6.2,6.2,5.18,5.23,819986,6.2,6.2,5.18,5.23,819986,0.0,1.0
2025-06-27,6.73,6.94,6.06,6.27,1508519,6.73,6.94,6.06,6.27,1508519,0.0,1.0
2025-06-30,6.77,6.8999,6.36,6.82,929488,6.77,6.8999,6.36,6.82,929488,0.0,1.0
2025-07-01,6.38,6.68,6.22,6.64,796246,6.38,6.68,6.22,6.64,796246,0.0,1.0
2025-07-02,6.64,6.855,6.3309,6.42,653849,6.64,6.855,6.3309,6.42,653849,0.0,1.0
2025-07-03,7.06,7.06,6.6,6.71,569701,7.06,7.06,6.6,6.71,569701,0.0,1.0
2025-07-07,6.87,7.105,6.7,7.03,761340,6.87,7.105,6.7,7.03,761340,0.0,1.0
2025-07-08,6.95,7.6,6.85,6.95,1895486,6.95,7.6,6.85,6.95,1895486,0.0,1.0
2025-07-09,4.85,5.005,4.65,4.76,12528389,4.85,5.005,4.65,4.76,12528389,0.0,1.0
2025-07-10,4.99,5.1,4.95,5.0,3309415,4.99,5.1,4.95,5.0,3309415,0.0,1.0
2025-07-11,4.91,5.03,4.79,4.98,2250145,4.91,5.03,4.79,4.98,2250145,0.0,1.0
2025-07-14,5.0,5.0,4.69,4.89,1767137,5.0,5.0,4.69,4.89,1767137,0.0,1.0
2025-07-15,4.97,5.15,4.8601,5.04,2075130,4.97,5.15,4.8601,5.04,2075130,0.0,1.0
2025-07-16,5.69,5.695,4.97,4.97,3700748,5.69,5.695,4.97,4.97,3700748,0.0,1.0
2025-07-17,6.45,6.76,6.05,6.1,5931327,6.45,6.76,6.05,6.1,5931327,0.0,1.0
2025-07-18,6.97,7.0,6.11,6.5,5532826,6.97,7.0,6.11,6.5,5532826,0.0,1.0
2025-07-21,6.8,7.22,6.72,7.2,3735446,6.8,7.22,6.72,7.2,3735446,0.0,1.0
2025-07-22,6.3,6.545,5.935,6.53,2875635,6.3,6.545,5.935,6.53,2875635,0.0,1.0
2025-07-23,6.66,6.76,6.22,6.49,1809679,6.66,6.76,6.22,6.49,1809679,0.0,1.0
2025-07-24,6.28,6.5,6.19,6.45,1426987,6.28,6.5,6.19,6.45,1426987,0.0,1.0
2025-07-25,6.96,6.97,6.23,6.39,3091687,6.96,6.97,6.23,6.39,3091687,0.0,1.0
2025-07-28,6.79,7.0755,6.61,7.05,2278743,6.79,7.0755,6.61,7.05,2278743,0.0,1.0
2025-07-29,6.56,6.89,6.36,6.87,1293025,6.56,6.89,6.36,6.87,1293025,0.0,1.0
2025-07-30,6.34,6.6251,6.21,6.61,996622,6.34,6.6251,6.21,6.61,996622,0.0,1.0
2025-07-31,6.12,6.35,6.05,6.34,1157640,6.12,6.35,6.05,6.34,1157640,0.0,1.0
2025-08-01,5.82,6.0196,5.67,5.96,1574735,5.82,6.0196,5.67,5.96,1574735,0.0,1.0
2025-08-04,6.16,6.205,5.85,5.96,1399399,6.16,6.205,5.85,5.96,1399399,0.0,1.0
2025-08-05,6.15,6.27,5.8049,6.16,1220890,6.15,6.27,5.8049,6.16,1220890,0.0,1.0
2025-08-06,5.45,6.1399,5.44,6.13,1957011,5.45,6.1399,5.44,6.13,1957011,0.0,1.0
2025-08-07,5.29,5.64,5.21,5.48,1078281,5.29,5.64,5.21,5.48,1078281,0.0,1.0
2025-08-08,5.33,5.4134,5.1603,5.31,1209183,5.33,5.4134,5.1603,5.31,1209183,0.0,1.0
2025-08-11,5.2,5.46,5.14,5.29,893707,5.2,5.46,5.14,5.29,893707,0.0,1.0
2025-08-12,5.41,5.42,5.1,5.2,900672,5.41,5.42,5.1,5.2,900672,0.0,1.0
2025-08-13,5.45,5.57,5.22,5.51,929021,5.45,5.57,5.22,5.51,929021,0.0,1.0
2025-08-14,5.25,5.3921,5.1,5.3,729834,5.25,5.3921,5.1,5.3,729834,0.0,1.0
2025-08-15,5.05,5.3373,5.05,5.25,661470,5.05,5.3373,5.05,5.25,661470,0.0,1.0
2025-08-18,5.05,5.1242,4.95,5.07,889481,5.05,5.1242,4.95,5.07,889481,0.0,1.0
2025-08-19,4.78,5.1,4.7545,5.1,926377,4.78,5.1,4.7545,5.1,926377,0.0,1.0
2025-08-20,4.61,4.7798,4.45,4.7,1121741,4.61,4.7798,4.45,4.7,1121741,0.0,1.0
2025-08-21,4.66,4.69,4.5,4.55,518499,4.66,4.69,4.5,4.55,518499,0.0,1.0
2025-08-22,5.19,5.23,4.715,4.77,1466550,5.19,5.23,4.715,4.77,1466550,0.0,1.0
2025-08-25,5.14,5.3097,4.97,5.11,928822,5.14,5.3097,4.97,5.11,928822,0.0,1.0
2025-08-26,5.02,5.3267,5.01,5.18,615786,5.02,5.3267,5.01,5.18,615786,0.0,1.0
2025-08-27,4.96,5.085,4.9,5.03,750539,4.96,5.085,4.9,5.03,750539,0.0,1.0
2025-08-28,5.13,5.1699,5.0,5.03,689932,5.13,5.1699,5.0,5.03,689932,0.0,1.0
2025-08-29,4.86,5.148,4.84,5.12,919387,4.86,5.148,4.84,5.12,919387,0.0,1.0
2025-09-02,4.85,5.075,4.69,4.81,1059908,4.85,5.075,4.69,4.81,1059908,0.0,1.0
2025-09-03,4.66,4.9787,4.6,4.86,838704,4.66,4.9787,4.6,4.86,838704,0.0,1.0
2025-09-04,4.51,4.6666,4.44,4.62,750208,4.51,4.6666,4.44,4.62,750208,0.0,1.0
2025-09-05,4.61,4.64,4.36,4.6,610579,4.61,4.64,4.36,4.6,610579,0.0,1.0
2025-09-08,4.56,4.61,4.36,4.61,801404,4.56,4.61,4.36,4.61,801404,0.0,1.0
2025-09-09,4.93,4.96,4.53,4.59,1216657,4.93,4.96,4.53,4.59,1216657,0.0,1.0
2025-09-10,4.86,5.0499,4.73,5.03,880062,4.86,5.0499,4.73,5.03,880062,0.0,1.0
2025-09-11,5.06,5.21,4.885,4.9,1189375,5.06,5.21,4.885,4.9,1189375,0.0,1.0
2025-09-12,5.31,5.38,5.1,5.12,1030630,5.31,5.38,5.1,5.12,1030630,0.0,1.0
2025-09-15,5.38,5.54,5.25,5.3,1049660,5.38,5.54,5.25,5.3,1049660,0.0,1.0
2025-09-16,4.86,5.39,4.52,5.39,4054503,4.86,5.39,4.52,5.39,4054503,0.0,1.0
2025-09-17,4.75,4.9575,4.65,4.82,1507427,4.75,4.9575,4.65,4.82,1507427,0.0,1.0
2025-09-18,5.19,5.38,4.8,4.87,2476747,5.19,5.38,4.8,4.87,2476747,0.0,1.0
2025-09-19,5.73,5.75,5.31,5.35,3381649,5.73,5.75,5.31,5.35,3381649,0.0,1.0
2025-09-22,6.3,6.3,5.52,5.84,3215512,6.3,6.3,5.52,5.84,3215512,0.0,1.0
2025-09-23,6.22,6.47,6.08,6.41,2398672,6.22,6.47,6.08,6.41,2398672,0.0,1.0
2025-09-24,5.85,6.36,5.82,6.36,1955089,5.85,6.36,5.82,6.36,1955089,0.0,1.0
2025-09-25,5.66,5.78,5.32,5.65,2098068,5.66,5.78,5.32,5.65,2098068,0.0,1.0
2025-09-26,5.44,5.75,5.37,5.74,1552841,5.44,5.75,5.37,5.74,1552841,0.0,1.0
2025-09-29,5.39,5.58,5.25,5.51,1684651,5.39,5.58,5.25,5.51,1684651,0.0,1.0
2025-09-30,5.19,5.29,5.04,5.2,1919167,5.19,5.29,5.04,5.2,1919167,0.0,1.0
2025-10-01,5.39,5.4672,5.12,5.2,1670304,5.39,5.4672,5.12,5.2,1670304,0.0,1.0
2025-10-02,5.82,5.9,5.38,5.48,3017332,5.82,5.9,5.38,5.48,3017332,0.0,1.0
2025-10-03,6.0,6.18,5.7067,5.88,2894316,6.0,6.18,5.7067,5.88,2894316,0.0,1.0
2025-10-06,6.29,6.39,6.0,6.21,2444771,6.29,6.39,6.0,6.21,2444771,0.0,1.0
2025-10-07,5.95,6.3999,5.92,6.27,2403617,5.95,6.3999,5.92,6.27,2403617,0.0,1.0
2025-10-08,5.87,5.98,5.61,5.85,1988795,5.87,5.98,5.61,5.85,1988795,0.0,1.0
2025-10-09,5.89,6.0297,5.58,5.82,1956046,5.89,6.0297,5.58,5.82,1956046,0.0,1.0
2025-10-10,5.32,5.9,5.29,5.9,2425756,5.32,5.9,5.29,5.9,2425756,0.0,1.0
2025-10-13,5.48,5.6,5.32,5.47,1375956,5.48,5.6,5.32,5.47,1375956,0.0,1.0
2025-10-14,5.51,5.65,5.08,5.35,1741087,5.51,5.65,5.08,5.35,1741087,0.0,1.0
2025-10-15,5.29,5.69,5.12,5.68,2014942,5.29,5.69,5.12,5.68,2014942,0.0,1.0
2025-10-16,5.0,5.44,4.96,5.36,2075809,5.0,5.44,4.96,5.36,2075809,0.0,1.0
2025-10-17,4.82,5.0,4.7,4.9,2041511,4.82,5.0,4.7,4.9,2041511,0.0,1.0
2025-10-20,4.93,5.0789,4.82,4.98,1460173,4.93,5.0789,4.82,4.98,1460173,0.0,1.0
2025-10-21,4.85,5.01,4.73,4.93,1399985,4.85,5.01,4.73,4.93,1399985,0.0,1.0
2025-10-22,4.67,4.79,4.52,4.79,1973273,4.67,4.79,4.52,4.79,1973273,0.0,1.0
2025-10-23,4.74,4.765,4.65,4.7,1092159,4.74,4.765,4.65,4.7,1092159,0.0,1.0
2025-10-24,4.75,4.9,4.74,4.85,1063605,4.75,4.9,4.74,4.85,1063605,0.0,1.0
2025-10-27,4.65,4.87,4.61,4.86,1338173,4.65,4.87,4.61,4.86,1338173,0.0,1.0
2025-10-28,4.35,4.67,4.31,4.67,1898798,4.35,4.67,4.31,4.67,1898798,0.0,1.0
2025-10-29,4.4,4.5,4.27,4.35,2141120,4.4,4.5,4.27,4.35,2141120,0.0,1.0
2025-10-30,4.24,4.345,4.1924,4.28,1695424,4.24,4.345,4.1924,4.28,1695424,0.0,1.0
2025-10-31,4.51,4.62,4.23,4.27,1972096,4.51,4.62,4.23,4.27,1972096,0.0,1.0
2025-11-03,4.44,4.51,4.3,4.5,1169124,4.44,4.51,4.3,4.5,1169124,0.0,1.0
2025-11-04,4.25,4.68,4.23,4.24,1521820,4.25,4.68,4.23,4.24,1521820,0.0,1.0
2025-11-05,4.38,4.42,4.13,4.29,1576997,4.38,4.42,4.13,4.29,1576997,0.0,1.0
2025-11-06,4.21,4.53,4.21,4.505,2128069,4.21,4.53,4.21,4.505,2128069,0.0,1.0
2025-11-07,4.37,4.435,3.93,4.09,2779245,4.37,4.435,3.93,4.09,2779245,0.0,1.0
2025-11-10,4.28,4.5566,4.21,4.51,1595862,4.28,4.5566,4.21,4.51,1595862,0.0,1.0
2025-11-11,4.38,4.4,4.19,4.3,1293059,4.38,4.4,4.19,4.3,1293059,0.0,1.0
2025-11-12,4.3,4.48,4.15,4.4,1557133,4.3,4.48,4.15,4.4,1557133,0.0,1.0
2025-11-13,4.1,4.2622,4.06,4.25,1393009,4.1,4.2622,4.06,4.25,1393009,0.0,1.0
2025-11-14,4.08,4.21,3.88,3.88,1527458,4.08,4.21,3.88,3.88,1527458,0.0,1.0
2025-11-17,3.94,4.11,3.87,4.03,2078229,3.94,4.11,3.87,4.03,2078229,0.0,1.0
2025-11-18,4.02,4.115,3.81,3.9,1935938,4.02,4.115,3.81,3.9,1935938,0.0,1.0
2025-11-19,3.93,4.14,3.9,4.06,988285,3.93,4.14,3.9,4.06,988285,0.0,1.0
2025-11-20,3.86,4.255,3.85,4.09,1382876,3.86,4.255,3.85,4.09,1382876,0.0,1.0
2025-11-21,3.96,3.98,3.71,3.88,2151139,3.96,3.98,3.71,3.88,2151139,0.0,1.0
2025-11-24,4.3,4.33,3.95,4.0,1743914,4.3,4.33,3.95,4.0,1743914,0.0,1.0
2025-11-25,4.24,4.3,4.12,4.3,1151303,4.24,4.3,4.12,4.3,1151303,0.0,1.0
2025-11-26,4.39,4.5,4.25,4.29,1387793,4.39,4.5,4.25,4.29,1387793,0.0,1.0