date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-05,9.97,10.15,9.94,10.04,1069027,9.97,10.15,9.94,10.04,1069027,0.0,1.0
2020-10-06,9.98,10.0,9.97,10.0,100352,9.98,10.0,9.97,10.0,100352,0.0,1.0
2020-10-07,10.005,10.015,10.0,10.015,13458,10.005,10.015,10.0,10.015,13458,0.0,1.0
2020-10-08,9.98,10.14,9.97,10.14,73013,9.98,10.14,9.97,10.14,73013,0.0,1.0
2020-10-09,10.0,10.13,9.98,10.13,148979,10.0,10.13,9.98,10.13,148979,0.0,1.0
2020-10-12,9.99,10.17,9.99,10.17,176716,9.99,10.17,9.99,10.17,176716,0.0,1.0
2020-10-13,10.0,10.0254,9.975,9.99,369257,10.0,10.0254,9.975,9.99,369257,0.0,1.0
2020-10-14,9.97,10.2,9.96,10.2,1078044,9.97,10.2,9.96,10.2,1078044,0.0,1.0
2020-10-15,9.97,9.98,9.95,9.97,1263013,9.97,9.98,9.95,9.97,1263013,0.0,1.0
2020-10-16,9.94,9.97,9.925,9.95,1002396,9.94,9.97,9.925,9.95,1002396,0.0,1.0
2020-10-19,9.94,9.95,9.92,9.93,61274,9.94,9.95,9.92,9.93,61274,0.0,1.0
2020-10-20,9.92,10.0,9.9,9.96,1020117,9.92,10.0,9.9,9.96,1020117,0.0,1.0
2020-10-21,9.93,9.935,9.91,9.93,416841,9.93,9.935,9.91,9.93,416841,0.0,1.0
2020-10-22,9.9,9.94,9.88,9.9,562846,9.9,9.94,9.88,9.9,562846,0.0,1.0
2020-10-23,9.88,9.9,9.88,9.88,21149,9.88,9.9,9.88,9.88,21149,0.0,1.0
2020-10-26,9.85,9.88,9.85,9.88,273860,9.85,9.88,9.85,9.88,273860,0.0,1.0
2020-10-27,9.83,9.95,9.8,9.95,438456,9.83,9.95,9.8,9.95,438456,0.0,1.0
2020-10-28,9.77,9.83,9.77,9.8,340297,9.77,9.83,9.77,9.8,340297,0.0,1.0
2020-10-29,9.805,9.8222,9.75,9.77,54107,9.805,9.8222,9.75,9.77,54107,0.0,1.0
2020-10-30,9.83,9.83,9.73,9.75,104275,9.83,9.83,9.73,9.75,104275,0.0,1.0
2020-11-02,9.76,9.84,9.75,9.84,30301,9.76,9.84,9.75,9.84,30301,0.0,1.0
2020-11-03,9.79,9.84,9.78,9.78,82740,9.79,9.84,9.78,9.78,82740,0.0,1.0
2020-11-04,9.78,9.82,9.72,9.76,7309,9.78,9.82,9.72,9.76,7309,0.0,1.0
2020-11-05,9.86,9.86,9.75,9.75,34338,9.86,9.86,9.75,9.75,34338,0.0,1.0
2020-11-06,9.82,9.88,9.8,9.88,2741,9.82,9.88,9.8,9.88,2741,0.0,1.0
2020-11-09,9.8,9.9,9.8,9.9,19195,9.8,9.9,9.8,9.9,19195,0.0,1.0
2020-11-10,9.82,9.9,9.7786,9.83,2301,9.82,9.9,9.7786,9.83,2301,0.0,1.0
2020-11-11,9.78,9.86,9.78,9.835,5271,9.78,9.86,9.78,9.835,5271,0.0,1.0
2020-11-12,9.86,9.86,9.77,9.77,97726,9.86,9.86,9.77,9.77,97726,0.0,1.0
2020-11-13,9.88,9.88,9.8,9.83,305748,9.88,9.88,9.8,9.83,305748,0.0,1.0
2020-11-16,9.9,9.9,9.8001,9.85,6259,9.9,9.9,9.8001,9.85,6259,0.0,1.0
2020-11-17,9.89,9.9,9.81,9.9,177720,9.89,9.9,9.81,9.9,177720,0.0,1.0
2020-11-18,9.85,9.93,9.82,9.86,155943,9.85,9.93,9.82,9.86,155943,0.0,1.0
2020-11-19,9.8,9.94,9.75,9.81,107762,9.8,9.94,9.75,9.81,107762,0.0,1.0
2020-11-20,9.88,9.95,9.75,9.76,271363,9.88,9.95,9.75,9.76,271363,0.0,1.0
2020-11-23,9.9,9.95,9.85,9.87,7139,9.9,9.95,9.85,9.87,7139,0.0,1.0
2020-11-24,9.96,9.96,9.86,9.9,1079495,9.96,9.96,9.86,9.9,1079495,0.0,1.0
2020-11-25,10.02,10.05,9.96,9.99,415765,10.02,10.05,9.96,9.99,415765,0.0,1.0
2020-11-27,10.08,10.1,9.99,9.99,43851,10.08,10.1,9.99,9.99,43851,0.0,1.0
2020-11-30,10.0,10.1,9.98,10.07,161494,10.0,10.1,9.98,10.07,161494,0.0,1.0
2020-12-01,9.98,10.01,9.97,10.0,76243,9.98,10.01,9.97,10.0,76243,0.0,1.0
2020-12-02,10.1,10.1,9.96,9.96,389556,10.1,10.1,9.96,9.96,389556,0.0,1.0
2020-12-03,10.08,10.12,10.03,10.06,1092316,10.08,10.12,10.03,10.06,1092316,0.0,1.0
2020-12-04,10.08,10.1,10.06,10.1,27561,10.08,10.1,10.06,10.1,27561,0.0,1.0
2020-12-07,10.1,10.53,10.08,10.15,265293,10.1,10.53,10.08,10.15,265293,0.0,1.0
2020-12-08,9.99,10.15,9.86,10.05,133593,9.99,10.15,9.86,10.05,133593,0.0,1.0
2020-12-09,10.05,10.19,9.99,10.19,234000,10.05,10.19,9.99,10.19,234000,0.0,1.0
2020-12-10,10.04,10.19,10.0,10.06,76003,10.04,10.19,10.0,10.06,76003,0.0,1.0
2020-12-11,10.15,10.3,10.05,10.05,370062,10.15,10.3,10.05,10.05,370062,0.0,1.0
2020-12-14,10.05,10.39,10.02,10.3,1351755,10.05,10.39,10.02,10.3,1351755,0.0,1.0
2020-12-15,10.06,10.29,10.06,10.07,129327,10.06,10.29,10.06,10.07,129327,0.0,1.0
2020-12-16,10.17,10.24,10.1,10.18,601168,10.17,10.24,10.1,10.18,601168,0.0,1.0
2020-12-17,10.29,10.3,10.1551,10.1551,103160,10.29,10.3,10.1551,10.1551,103160,0.0,1.0
2020-12-18,10.32,10.4,10.19,10.4,55512,10.32,10.4,10.19,10.4,55512,0.0,1.0
2020-12-21,10.32,10.38,10.25,10.3,47027,10.32,10.38,10.25,10.3,47027,0.0,1.0
2020-12-22,10.29,10.4,10.22,10.4,232585,10.29,10.4,10.22,10.4,232585,0.0,1.0
2020-12-23,10.32,10.42,10.25,10.35,151171,10.32,10.42,10.25,10.35,151171,0.0,1.0
2020-12-24,10.29,10.35,10.18,10.3,289666,10.29,10.35,10.18,10.3,289666,0.0,1.0
2020-12-28,10.34,10.41,10.3,10.37,225804,10.34,10.41,10.3,10.37,225804,0.0,1.0
2020-12-29,10.28,10.4161,10.22,10.36,204155,10.28,10.4161,10.22,10.36,204155,0.0,1.0
2020-12-30,10.36,10.37,10.22,10.25,101699,10.36,10.37,10.22,10.25,101699,0.0,1.0
2020-12-31,10.4,10.4,10.245,10.36,342926,10.4,10.4,10.245,10.36,342926,0.0,1.0
2021-01-04,10.23,10.49,10.2,10.4,452309,10.23,10.49,10.2,10.4,452309,0.0,1.0
2021-01-05,10.25,10.35,10.12,10.25,484063,10.25,10.35,10.12,10.25,484063,0.0,1.0
2021-01-06,10.28,10.305,10.25,10.26,556123,10.28,10.305,10.25,10.26,556123,0.0,1.0
2021-01-07,10.42,10.47,10.23,10.3,593761,10.42,10.47,10.23,10.3,593761,0.0,1.0
2021-01-08,10.38,10.42,10.34,10.41,45661,10.38,10.42,10.34,10.41,45661,0.0,1.0
2021-01-11,10.35,10.39,10.33,10.39,320655,10.35,10.39,10.33,10.39,320655,0.0,1.0
2021-01-12,10.45,10.45,10.35,10.39,561082,10.45,10.45,10.35,10.39,561082,0.0,1.0
2021-01-13,10.54,10.75,10.45,10.47,503873,10.54,10.75,10.45,10.47,503873,0.0,1.0
2021-01-14,10.49,10.71,10.46,10.71,713834,10.49,10.71,10.46,10.71,713834,0.0,1.0
2021-01-15,10.46,10.7,10.38,10.62,1312484,10.46,10.7,10.38,10.62,1312484,0.0,1.0
2021-01-19,10.76,10.86,10.5,10.59,911496,10.76,10.86,10.5,10.59,911496,0.0,1.0
2021-01-20,10.68,10.78,10.59,10.7,666497,10.68,10.78,10.59,10.7,666497,0.0,1.0
2021-01-21,10.66,10.8,10.66,10.7,646471,10.66,10.8,10.66,10.7,646471,0.0,1.0
2021-01-22,10.66,10.7,10.62,10.69,824323,10.66,10.7,10.62,10.69,824323,0.0,1.0
2021-01-25,10.75,10.95,10.65,10.75,977816,10.75,10.95,10.65,10.75,977816,0.0,1.0
2021-01-26,10.7,10.77,10.6,10.73,517861,10.7,10.77,10.6,10.73,517861,0.0,1.0
2021-01-27,10.43,10.56,10.35,10.5,1084579,10.43,10.56,10.35,10.5,1084579,0.0,1.0
2021-01-28,10.37,10.5,10.29,10.45,668871,10.37,10.5,10.29,10.45,668871,0.0,1.0
2021-01-29,10.45,10.47,10.31,10.35,462143,10.45,10.47,10.31,10.35,462143,0.0,1.0
2021-02-01,10.6,10.65,10.4,10.5,532732,10.6,10.65,10.4,10.5,532732,0.0,1.0
2021-02-02,10.68,10.89,10.65,10.69,617715,10.68,10.89,10.65,10.69,617715,0.0,1.0
2021-02-03,10.84,11.0,10.75,10.75,494425,10.84,11.0,10.75,10.75,494425,0.0,1.0
2021-02-04,10.93,11.13,10.85,10.96,433371,10.93,11.13,10.85,10.96,433371,0.0,1.0
2021-02-05,10.9,11.07,10.79,11.0,736528,10.9,11.07,10.79,11.0,736528,0.0,1.0
2021-02-08,10.92,11.05,10.89,11.01,486622,10.92,11.05,10.89,11.01,486622,0.0,1.0
2021-02-09,10.95,11.04,10.87,11.0,403973,10.95,11.04,10.87,11.0,403973,0.0,1.0
2021-02-10,10.94,11.07,10.89,11.05,580568,10.94,11.07,10.89,11.05,580568,0.0,1.0
2021-02-11,10.71,11.0,10.67,11.0,675434,10.71,11.0,10.67,11.0,675434,0.0,1.0
2021-02-12,10.71,10.7624,10.57,10.71,706268,10.71,10.7624,10.57,10.71,706268,0.0,1.0
2021-02-16,11.09,11.2701,10.66,10.8,2080135,11.09,11.2701,10.66,10.8,2080135,0.0,1.0
2021-02-17,11.05,11.37,10.91,11.1,1053672,11.05,11.37,10.91,11.1,1053672,0.0,1.0
2021-02-18,11.18,11.31,10.96,11.1,743844,11.18,11.31,10.96,11.1,743844,0.0,1.0
2021-02-19,11.17,11.32,11.13,11.27,830689,11.17,11.32,11.13,11.27,830689,0.0,1.0
2021-02-22,10.96,11.3,10.91,11.24,823832,10.96,11.3,10.91,11.24,823832,0.0,1.0
2021-02-23,10.81,10.87,10.4243,10.7,1219396,10.81,10.87,10.4243,10.7,1219396,0.0,1.0
2021-02-24,10.74,10.95,10.64,10.86,512545,10.74,10.95,10.64,10.86,512545,0.0,1.0
2021-02-25,10.63,10.88,10.54,10.77,599133,10.63,10.88,10.54,10.77,599133,0.0,1.0
2021-02-26,10.68,10.71,10.4,10.63,816741,10.68,10.71,10.4,10.63,816741,0.0,1.0
2021-03-01,10.53,10.89,10.5,10.89,454649,10.53,10.89,10.5,10.89,454649,0.0,1.0
2021-03-02,10.42,10.58,10.3,10.5,591419,10.42,10.58,10.3,10.5,591419,0.0,1.0
2021-03-03,10.29,10.46,10.1,10.46,968357,10.29,10.46,10.1,10.46,968357,0.0,1.0
2021-03-04,10.0,10.19,9.84,10.17,1321805,10.0,10.19,9.84,10.17,1321805,0.0,1.0
2021-03-05,10.16,10.23,9.92,10.0,2171637,10.16,10.23,9.92,10.0,2171637,0.0,1.0
2021-03-08,10.24,10.25,10.12,10.14,946703,10.24,10.25,10.12,10.14,946703,0.0,1.0
2021-03-09,10.19,10.25,10.12,10.25,402983,10.19,10.25,10.12,10.25,402983,0.0,1.0
2021-03-10,10.4,10.44,10.12,10.17,478633,10.4,10.44,10.12,10.17,478633,0.0,1.0
2021-03-11,10.39,10.405,10.25,10.4,688577,10.39,10.405,10.25,10.4,688577,0.0,1.0
2021-03-12,10.44,10.45,10.28,10.28,430825,10.44,10.45,10.28,10.28,430825,0.0,1.0
2021-03-15,10.35,10.43,10.24,10.43,325043,10.35,10.43,10.24,10.43,325043,0.0,1.0
2021-03-16,10.2,10.33,10.08,10.27,338385,10.2,10.33,10.08,10.27,338385,0.0,1.0
2021-03-17,10.15,10.26,10.11,10.15,266180,10.15,10.26,10.11,10.15,266180,0.0,1.0
2021-03-18,10.12,10.14,10.05,10.14,275548,10.12,10.14,10.05,10.14,275548,0.0,1.0
2021-03-19,10.01,10.12,10.0,10.12,639615,10.01,10.12,10.0,10.12,639615,0.0,1.0
2021-03-22,10.0,10.065,9.97,10.0,792365,10.0,10.065,9.97,10.0,792365,0.0,1.0
2021-03-23,10.03,10.07,9.94,9.98,780755,10.03,10.07,9.94,9.98,780755,0.0,1.0
2021-03-24,9.85,10.0,9.83,10.0,1039610,9.85,10.0,9.83,10.0,1039610,0.0,1.0
2021-03-25,9.81,9.91,9.71,9.71,700517,9.81,9.91,9.71,9.71,700517,0.0,1.0
2021-03-26,10.01,10.06,9.79,9.79,382084,10.01,10.06,9.79,9.79,382084,0.0,1.0
2021-03-29,9.97,9.99,9.885,9.96,148432,9.97,9.99,9.885,9.96,148432,0.0,1.0
2021-03-30,9.89,9.97,9.87,9.96,353712,9.89,9.97,9.87,9.96,353712,0.0,1.0
2021-03-31,9.86,9.93,9.83,9.9,700483,9.86,9.93,9.83,9.9,700483,0.0,1.0
2021-04-01,9.89,10.0,9.85,9.88,600134,9.89,10.0,9.85,9.88,600134,0.0,1.0
2021-04-05,10.0,10.02,9.9,9.9,437393,10.0,10.02,9.9,9.9,437393,0.0,1.0
2021-04-06,10.1,10.11,9.95,9.95,355697,10.1,10.11,9.95,9.95,355697,0.0,1.0
2021-04-07,10.05,10.09,10.02,10.09,182297,10.05,10.09,10.02,10.09,182297,0.0,1.0
2021-04-08,10.03,10.055,10.02,10.05,174354,10.03,10.055,10.02,10.05,174354,0.0,1.0
2021-04-09,10.04,10.07,10.01,10.07,393308,10.04,10.07,10.01,10.07,393308,0.0,1.0
2021-04-12,10.01,10.06,9.98,10.03,372226,10.01,10.06,9.98,10.03,372226,0.0,1.0
2021-04-13,9.99,10.035,9.98,10.0,1152733,9.99,10.035,9.98,10.0,1152733,0.0,1.0
2021-04-14,10.0,10.03,9.95,9.99,724372,10.0,10.03,9.95,9.99,724372,0.0,1.0
2021-04-15,10.03,10.07,9.9901,10.0,388475,10.03,10.07,9.9901,10.0,388475,0.0,1.0
2021-04-16,10.03,10.05,9.99,10.0,235399,10.03,10.05,9.99,10.0,235399,0.0,1.0
2021-04-19,9.94,9.995,9.89,9.99,773663,9.94,9.995,9.89,9.99,773663,0.0,1.0
2021-04-20,9.94,9.97,9.9,9.9,407710,9.94,9.97,9.9,9.9,407710,0.0,1.0
2021-04-21,9.97,10.0,9.925,9.93,383401,9.97,10.0,9.925,9.93,383401,0.0,1.0
2021-04-22,9.99,9.99,9.93,9.98,110817,9.99,9.99,9.93,9.98,110817,0.0,1.0
2021-04-23,9.99,10.01,9.94,9.96,246652,9.99,10.01,9.94,9.96,246652,0.0,1.0
2021-04-26,9.99,10.03,9.98,9.99,143109,9.99,10.03,9.98,9.99,143109,0.0,1.0
2021-04-27,9.98,10.015,9.98,10.0,310903,9.98,10.015,9.98,10.0,310903,0.0,1.0
2021-04-28,10.0,10.01,9.98,9.99,99946,10.0,10.01,9.98,9.99,99946,0.0,1.0
2021-04-29,9.98,10.0,9.98,10.0,78693,9.98,10.0,9.98,10.0,78693,0.0,1.0
2021-04-30,10.01,10.02,9.98,9.98,279320,10.01,10.02,9.98,9.98,279320,0.0,1.0
2021-05-03,10.0,10.03,9.98,10.03,180317,10.0,10.03,9.98,10.03,180317,0.0,1.0
2021-05-04,10.07,10.08,10.02,10.02,882045,10.07,10.08,10.02,10.02,882045,0.0,1.0
2021-05-05,10.05,10.07,10.04,10.05,218213,10.05,10.07,10.04,10.05,218213,0.0,1.0
2021-05-06,10.01,10.0501,9.99,10.02,458056,10.01,10.0501,9.99,10.02,458056,0.0,1.0
2021-05-07,10.0,10.01,9.97,10.0,309465,10.0,10.01,9.97,10.0,309465,0.0,1.0
2021-05-10,9.98,10.005,9.95,10.0,516940,9.98,10.005,9.95,10.0,516940,0.0,1.0
2021-05-11,9.96,10.01,9.95,9.98,245325,9.96,10.01,9.95,9.98,245325,0.0,1.0
2021-05-12,9.95,9.9953,9.94,9.94,206301,9.95,9.9953,9.94,9.94,206301,0.0,1.0
2021-05-13,9.94,9.97,9.93,9.94,146607,9.94,9.97,9.93,9.94,146607,0.0,1.0
2021-05-14,9.92,9.95,9.92,9.93,107395,9.92,9.95,9.92,9.93,107395,0.0,1.0
2021-05-17,9.83,9.94,9.83,9.92,293941,9.83,9.94,9.83,9.92,293941,0.0,1.0
2021-05-18,9.83,9.8881,9.82,9.86,136544,9.83,9.8881,9.82,9.86,136544,0.0,1.0
2021-05-19,9.83,9.888,9.79,9.85,447085,9.83,9.888,9.79,9.85,447085,0.0,1.0
2021-05-20,9.85,9.855,9.8,9.85,385947,9.85,9.855,9.8,9.85,385947,0.0,1.0
2021-05-21,9.82,9.9,9.82,9.84,126461,9.82,9.9,9.82,9.84,126461,0.0,1.0
2021-05-24,9.81,9.85,9.8,9.82,146780,9.81,9.85,9.8,9.82,146780,0.0,1.0
2021-05-25,9.8,9.85,9.79,9.81,141398,9.8,9.85,9.79,9.81,141398,0.0,1.0
2021-05-26,9.81,9.82,9.791,9.8,95735,9.81,9.82,9.791,9.8,95735,0.0,1.0
2021-05-27,9.81,9.82,9.78,9.81,202638,9.81,9.82,9.78,9.81,202638,0.0,1.0
2021-05-28,9.83,9.83,9.79,9.8,154823,9.83,9.83,9.79,9.8,154823,0.0,1.0
2021-06-01,9.84,9.84,9.81,9.82,119182,9.84,9.84,9.81,9.82,119182,0.0,1.0
2021-06-02,9.85,9.86,9.8,9.84,234067,9.85,9.86,9.8,9.84,234067,0.0,1.0
2021-06-03,9.84,9.86,9.82,9.8377,326935,9.84,9.86,9.82,9.8377,326935,0.0,1.0
2021-06-04,9.84,9.86,9.83,9.85,54522,9.84,9.86,9.83,9.85,54522,0.0,1.0
2021-06-07,9.85,9.87,9.84,9.84,960447,9.85,9.87,9.84,9.84,960447,0.0,1.0
2021-06-08,9.88,9.91,9.84,9.85,2159797,9.88,9.91,9.84,9.85,2159797,0.0,1.0
2021-06-09,9.87,9.94,9.85,9.88,195815,9.87,9.94,9.85,9.88,195815,0.0,1.0
2021-06-10,9.87,9.88,9.85,9.87,140549,9.87,9.88,9.85,9.87,140549,0.0,1.0
2021-06-11,9.89,9.91,9.87,9.89,88669,9.89,9.91,9.87,9.89,88669,0.0,1.0
2021-06-14,9.9,9.93,9.9,9.9,249838,9.9,9.93,9.9,9.9,249838,0.0,1.0
2021-06-15,9.9,9.93,9.9,9.92,90395,9.9,9.93,9.9,9.92,90395,0.0,1.0
2021-06-16,9.89,9.9,9.87,9.9,41582,9.89,9.9,9.87,9.9,41582,0.0,1.0
2021-06-17,9.8,9.89,9.79,9.88,509378,9.8,9.89,9.79,9.88,509378,0.0,1.0
2021-06-18,9.87,9.9,9.79,9.79,245283,9.87,9.9,9.79,9.79,245283,0.0,1.0
2021-06-21,9.85,9.89,9.8,9.88,227809,9.85,9.89,9.8,9.88,227809,0.0,1.0
2021-06-22,9.84,9.85,9.81,9.81,508623,9.84,9.85,9.81,9.81,508623,0.0,1.0
2021-06-23,9.86,9.86,9.81,9.84,107253,9.86,9.86,9.81,9.84,107253,0.0,1.0
2021-06-24,9.86,9.86,9.8115,9.85,68231,9.86,9.86,9.8115,9.85,68231,0.0,1.0
2021-06-25,9.87,9.87,9.85,9.85,32977,9.87,9.87,9.85,9.85,32977,0.0,1.0
2021-06-28,9.86,9.86,9.84,9.84,33193,9.86,9.86,9.84,9.84,33193,0.0,1.0
2021-06-29,9.86,9.87,9.85,9.855,38096,9.86,9.87,9.85,9.855,38096,0.0,1.0
2021-06-30,9.89,9.89,9.845,9.87,245204,9.89,9.89,9.845,9.87,245204,0.0,1.0
2021-07-01,9.86,9.9,9.81,9.86,462895,9.86,9.9,9.81,9.86,462895,0.0,1.0
2021-07-02,9.83,9.86,9.81,9.86,64552,9.83,9.86,9.81,9.86,64552,0.0,1.0
2021-07-06,9.85,9.9,9.83,9.83,108047,9.85,9.9,9.83,9.83,108047,0.0,1.0
2021-07-07,9.86,9.87,9.84,9.85,117690,9.86,9.87,9.84,9.85,117690,0.0,1.0
2021-07-08,9.85,9.8622,9.82,9.84,265558,9.85,9.8622,9.82,9.84,265558,0.0,1.0
2021-07-09,9.83,9.86,9.83,9.85,185659,9.83,9.86,9.83,9.85,185659,0.0,1.0
2021-07-12,9.85,9.86,9.83,9.85,50171,9.85,9.86,9.83,9.85,50171,0.0,1.0
2021-07-13,9.83,9.86,9.82,9.85,274208,9.83,9.86,9.82,9.85,274208,0.0,1.0
2021-07-14,9.83,9.83,9.82,9.83,42188,9.83,9.83,9.82,9.83,42188,0.0,1.0
2021-07-15,9.81,9.84,9.81,9.83,174789,9.81,9.84,9.81,9.83,174789,0.0,1.0
2021-07-16,9.82,9.82,9.81,9.81,35904,9.82,9.82,9.81,9.81,35904,0.0,1.0
2021-07-19,9.81,9.82,9.81,9.81,82994,9.81,9.82,9.81,9.81,82994,0.0,1.0
2021-07-20,9.8,9.81,9.79,9.7911,36485,9.8,9.81,9.79,9.7911,36485,0.0,1.0
2021-07-21,9.84,9.84,9.79,9.79,162194,9.84,9.84,9.79,9.79,162194,0.0,1.0
2021-07-22,9.81,9.81,9.8,9.801,22143,9.81,9.81,9.8,9.801,22143,0.0,1.0
2021-07-23,9.82,9.83,9.81,9.81,60414,9.82,9.83,9.81,9.81,60414,0.0,1.0
2021-07-26,9.8,9.83,9.8,9.81,217137,9.8,9.83,9.8,9.81,217137,0.0,1.0
2021-07-27,9.78,9.8,9.78,9.8,33128,9.78,9.8,9.78,9.8,33128,0.0,1.0
2021-07-28,9.79,9.8,9.78,9.78,60283,9.79,9.8,9.78,9.78,60283,0.0,1.0
2021-07-29,9.77,9.79,9.77,9.77,47872,9.77,9.79,9.77,9.77,47872,0.0,1.0
2021-07-30,9.8,9.81,9.77,9.77,1742484,9.8,9.81,9.77,9.77,1742484,0.0,1.0
2021-08-02,9.8,9.83,9.76,9.77,56028,9.8,9.83,9.76,9.77,56028,0.0,1.0
2021-08-03,9.79,9.81,9.78,9.79,232673,9.79,9.81,9.78,9.79,232673,0.0,1.0
2021-08-04,9.77,9.7922,9.75,9.76,1775394,9.77,9.7922,9.75,9.76,1775394,0.0,1.0
2021-08-05,9.77,9.8,9.75,9.77,808054,9.77,9.8,9.75,9.77,808054,0.0,1.0
2021-08-06,9.77,9.79,9.76,9.76,32189,9.77,9.79,9.76,9.76,32189,0.0,1.0
2021-08-09,9.77,9.78,9.76,9.76,22927,9.77,9.78,9.76,9.76,22927,0.0,1.0
2021-08-10,9.77,9.78,9.75,9.77,380250,9.77,9.78,9.75,9.77,380250,0.0,1.0
2021-08-11,9.78,9.78,9.77,9.77,31458,9.78,9.78,9.77,9.77,31458,0.0,1.0
2021-08-12,9.77,9.79,9.76,9.77,153499,9.77,9.79,9.76,9.77,153499,0.0,1.0
2021-08-13,9.76,9.77,9.76,9.76,35592,9.76,9.77,9.76,9.76,35592,0.0,1.0
2021-08-16,9.77,9.78,9.75,9.76,67606,9.77,9.78,9.75,9.76,67606,0.0,1.0
2021-08-17,9.78,9.79,9.77,9.77,80397,9.78,9.79,9.77,9.77,80397,0.0,1.0
2021-08-18,9.77,9.78,9.77,9.78,32070,9.77,9.78,9.77,9.78,32070,0.0,1.0
2021-08-19,9.78,9.8,9.76,9.8,71863,9.78,9.8,9.76,9.8,71863,0.0,1.0
2021-08-20,9.77,9.78,9.75,9.78,62729,9.77,9.78,9.75,9.78,62729,0.0,1.0
2021-08-23,9.81,9.85,9.76,9.76,435086,9.81,9.85,9.76,9.76,435086,0.0,1.0
2021-08-24,9.79,9.8,9.76,9.8,85914,9.79,9.8,9.76,9.8,85914,0.0,1.0
2021-08-25,9.79,9.81,9.77,9.81,145880,9.79,9.81,9.77,9.81,145880,0.0,1.0
2021-08-26,9.77,9.8,9.77,9.8,13816,9.77,9.8,9.77,9.8,13816,0.0,1.0
2021-08-27,9.78,9.79,9.77,9.77,35306,9.78,9.79,9.77,9.77,35306,0.0,1.0
2021-08-30,9.77,9.785,9.77,9.77,32374,9.77,9.785,9.77,9.77,32374,0.0,1.0
2021-08-31,9.79,9.8,9.78,9.78,42323,9.79,9.8,9.78,9.78,42323,0.0,1.0
2021-09-01,9.8,9.81,9.77,9.77,440631,9.8,9.81,9.77,9.77,440631,0.0,1.0
2021-09-02,9.8,9.82,9.79,9.82,127464,9.8,9.82,9.79,9.82,127464,0.0,1.0
2021-09-03,9.8,9.82,9.8,9.8,51103,9.8,9.82,9.8,9.8,51103,0.0,1.0
2021-09-07,9.8,9.81,9.79,9.79,96274,9.8,9.81,9.79,9.79,96274,0.0,1.0
2021-09-08,9.79,9.81,9.79,9.81,162857,9.79,9.81,9.79,9.81,162857,0.0,1.0
2021-09-09,9.8,9.81,9.79,9.79,886314,9.8,9.81,9.79,9.79,886314,0.0,1.0
2021-09-10,9.81,9.83,9.8,9.8,56294,9.81,9.83,9.8,9.8,56294,0.0,1.0
2021-09-13,9.82,9.83,9.8,9.8,14205,9.82,9.83,9.8,9.8,14205,0.0,1.0
2021-09-14,9.82,9.84,9.8,9.84,1239135,9.82,9.84,9.8,9.84,1239135,0.0,1.0
2021-09-15,9.82,9.84,9.8,9.82,566156,9.82,9.84,9.8,9.82,566156,0.0,1.0
2021-09-16,9.83,9.84,9.8201,9.83,20385,9.83,9.84,9.8201,9.83,20385,0.0,1.0
2021-09-17,9.82,9.84,9.82,9.83,25767,9.82,9.84,9.82,9.83,25767,0.0,1.0
2021-09-20,9.82,9.83,9.81,9.81,179062,9.82,9.83,9.81,9.81,179062,0.0,1.0
2021-09-21,9.81,9.83,9.8,9.81,365718,9.81,9.83,9.8,9.81,365718,0.0,1.0
2021-09-22,9.82,9.825,9.81,9.81,105517,9.82,9.825,9.81,9.81,105517,0.0,1.0
2021-09-23,9.82,9.83,9.81,9.82,35113,9.82,9.83,9.81,9.82,35113,0.0,1.0
2021-09-24,9.84,9.85,9.82,9.83,69703,9.84,9.85,9.82,9.83,69703,0.0,1.0
2021-09-27,9.84,9.86,9.81,9.85,19750,9.84,9.86,9.81,9.85,19750,0.0,1.0
2021-09-28,9.83,9.85,9.82,9.85,25808,9.83,9.85,9.82,9.85,25808,0.0,1.0
2021-09-29,9.84,9.85,9.83,9.83,38573,9.84,9.85,9.83,9.83,38573,0.0,1.0
2021-09-30,9.82,9.85,9.82,9.85,93590,9.82,9.85,9.82,9.85,93590,0.0,1.0
2021-10-01,9.83,9.85,9.82,9.82,35271,9.83,9.85,9.82,9.82,35271,0.0,1.0
2021-10-04,9.83,9.86,9.83,9.86,96738,9.83,9.86,9.83,9.86,96738,0.0,1.0
2021-10-05,9.83,9.84,9.81,9.81,22540,9.83,9.84,9.81,9.81,22540,0.0,1.0
2021-10-06,9.82,9.83,9.82,9.82,160355,9.82,9.83,9.82,9.82,160355,0.0,1.0
2021-10-07,9.82,9.83,9.81,9.81,31921,9.82,9.83,9.81,9.81,31921,0.0,1.0
2021-10-08,9.85,9.85,9.81,9.81,680996,9.85,9.85,9.81,9.81,680996,0.0,1.0
2021-10-11,9.86,9.86,9.83,9.83,276967,9.86,9.86,9.83,9.83,276967,0.0,1.0
2021-10-12,9.86,9.86,9.83,9.83,87451,9.86,9.86,9.83,9.83,87451,0.0,1.0
2021-10-13,9.85,9.87,9.83,9.83,141326,9.85,9.87,9.83,9.83,141326,0.0,1.0
2021-10-14,9.86,9.86,9.85,9.85,31867,9.86,9.86,9.85,9.85,31867,0.0,1.0
2021-10-15,9.85,9.86,9.85,9.85,89730,9.85,9.86,9.85,9.85,89730,0.0,1.0
2021-10-18,9.85,9.85,9.83,9.83,31504,9.85,9.85,9.83,9.83,31504,0.0,1.0
2021-10-19,9.84,9.86,9.84,9.85,170321,9.84,9.86,9.84,9.85,170321,0.0,1.0
2021-10-20,9.83,9.84,9.83,9.83,55391,9.83,9.84,9.83,9.83,55391,0.0,1.0
2021-10-21,9.86,9.87,9.82,9.82,248691,9.86,9.87,9.82,9.82,248691,0.0,1.0
2021-10-22,9.86,9.88,9.85,9.85,288539,9.86,9.88,9.85,9.85,288539,0.0,1.0
2021-10-25,9.87,9.87,9.85,9.86,15772,9.87,9.87,9.85,9.86,15772,0.0,1.0
2021-10-26,9.85,9.88,9.83,9.87,136076,9.85,9.88,9.83,9.87,136076,0.0,1.0
2021-10-27,9.87,9.88,9.848,9.85,73037,9.87,9.88,9.848,9.85,73037,0.0,1.0
2021-10-28,9.86,9.88,9.86,9.86,46016,9.86,9.88,9.86,9.86,46016,0.0,1.0
2021-10-29,9.87,9.87,9.85,9.86,97121,9.87,9.87,9.85,9.86,97121,0.0,1.0
2021-11-01,9.88,9.89,9.8546,9.88,142521,9.88,9.89,9.8546,9.88,142521,0.0,1.0
2021-11-02,9.87,9.9,9.86,9.87,229758,9.87,9.9,9.86,9.87,229758,0.0,1.0
2021-11-03,9.88,9.89,9.87,9.87,60152,9.88,9.89,9.87,9.87,60152,0.0,1.0
2021-11-04,9.91,9.915,9.885,9.9,29284,9.91,9.915,9.885,9.9,29284,0.0,1.0
2021-11-05,9.89,9.91,9.88,9.91,171697,9.89,9.91,9.88,9.91,171697,0.0,1.0
2021-11-08,9.88,9.8967,9.88,9.8967,24618,9.88,9.8967,9.88,9.8967,24618,0.0,1.0
2021-11-09,9.88,9.9,9.8798,9.8798,459928,9.88,9.9,9.8798,9.8798,459928,0.0,1.0
2021-11-10,9.89,9.9,9.87,9.87,344616,9.89,9.9,9.87,9.87,344616,0.0,1.0
2021-11-11,9.88,9.9,9.88,9.9,12222,9.88,9.9,9.88,9.9,12222,0.0,1.0
2021-11-12,9.9,9.92,9.88,9.89,63751,9.9,9.92,9.88,9.89,63751,0.0,1.0
2021-11-15,9.91,9.95,9.88,9.91,36772,9.91,9.95,9.88,9.91,36772,0.0,1.0
2021-11-16,9.91,9.92,9.89,9.89,91249,9.91,9.92,9.89,9.89,91249,0.0,1.0
2021-11-17,9.89,9.9,9.88,9.9,60942,9.89,9.9,9.88,9.9,60942,0.0,1.0
2021-11-18,9.88,9.8916,9.87,9.89,109752,9.88,9.8916,9.87,9.89,109752,0.0,1.0
2021-11-19,9.88,9.89,9.87,9.87,164113,9.88,9.89,9.87,9.87,164113,0.0,1.0
2021-11-22,9.88,9.89,9.88,9.88,98357,9.88,9.89,9.88,9.88,98357,0.0,1.0
2021-11-23,9.89,9.9,9.88,9.9,190621,9.89,9.9,9.88,9.9,190621,0.0,1.0
2021-11-24,9.89,9.9,9.88,9.8802,40819,9.89,9.9,9.88,9.8802,40819,0.0,1.0
2021-11-26,9.89,9.89,9.87,9.87,12891,9.89,9.89,9.87,9.87,12891,0.0,1.0
2021-11-29,9.89,9.9,9.88,9.88,614638,9.89,9.9,9.88,9.88,614638,0.0,1.0
2021-11-30,9.89,9.9,9.88,9.88,86864,9.89,9.9,9.88,9.88,86864,0.0,1.0
2021-12-01,9.89,9.92,9.89,9.89,251146,9.89,9.92,9.89,9.89,251146,0.0,1.0
2021-12-02,9.9,9.91,9.87,9.87,146269,9.9,9.91,9.87,9.87,146269,0.0,1.0
2021-12-03,9.88,9.9,9.88,9.9,31882,9.88,9.9,9.88,9.9,31882,0.0,1.0
2021-12-06,9.88,9.895,9.86,9.86,33155,9.88,9.895,9.86,9.86,33155,0.0,1.0
2021-12-07,9.89,9.9,9.88,9.88,20450,9.89,9.9,9.88,9.88,20450,0.0,1.0
2021-12-08,9.89,9.9,9.86,9.86,30256,9.89,9.9,9.86,9.86,30256,0.0,1.0
2021-12-09,9.89,9.95,9.88,9.95,54361,9.89,9.95,9.88,9.95,54361,0.0,1.0
2021-12-10,9.88,9.93,9.84,9.92,13295195,9.88,9.93,9.84,9.92,13295195,0.0,1.0
2021-12-13,9.89,9.909,9.87,9.9,3943844,9.89,9.909,9.87,9.9,3943844,0.0,1.0
2021-12-14,9.87,9.8964,9.86,9.88,1230511,9.87,9.8964,9.86,9.88,1230511,0.0,1.0
2021-12-15,9.86,9.89,9.86,9.88,181835,9.86,9.89,9.86,9.88,181835,0.0,1.0
2021-12-16,9.86,9.8901,9.86,9.86,344142,9.86,9.8901,9.86,9.86,344142,0.0,1.0
2021-12-17,9.86,9.89,9.85,9.86,146425,9.86,9.89,9.85,9.86,146425,0.0,1.0
2021-12-20,9.87,9.9,9.85,9.86,254957,9.87,9.9,9.85,9.86,254957,0.0,1.0
2021-12-21,9.85,9.89,9.84,9.88,485668,9.85,9.89,9.84,9.88,485668,0.0,1.0
2021-12-22,9.85,9.8699,9.85,9.85,114193,9.85,9.8699,9.85,9.85,114193,0.0,1.0
2021-12-23,9.86,9.87,9.85,9.85,254128,9.86,9.87,9.85,9.85,254128,0.0,1.0
2021-12-27,9.86,9.87,9.845,9.85,999685,9.86,9.87,9.845,9.85,999685,0.0,1.0
2021-12-28,9.94,9.95,9.85,9.86,528858,9.94,9.95,9.85,9.86,528858,0.0,1.0
2021-12-29,9.96,9.96,9.885,9.95,875942,9.96,9.96,9.885,9.95,875942,0.0,1.0
2021-12-30,9.92,9.95,9.91,9.95,325828,9.92,9.95,9.91,9.95,325828,0.0,1.0
2021-12-31,9.9,9.92,9.885,9.9,263580,9.9,9.92,9.885,9.9,263580,0.0,1.0
2022-01-03,9.93,9.93,9.9,9.9,128426,9.93,9.93,9.9,9.9,128426,0.0,1.0
2022-01-04,9.91,9.935,9.91,9.93,157592,9.91,9.935,9.91,9.93,157592,0.0,1.0
2022-01-05,9.89,9.93,9.87,9.91,225070,9.89,9.93,9.87,9.91,225070,0.0,1.0
2022-01-06,9.88,9.89,9.88,9.8801,26095,9.88,9.89,9.88,9.8801,26095,0.0,1.0
2022-01-07,9.91,9.92,9.88,9.88,1850378,9.91,9.92,9.88,9.88,1850378,0.0,1.0
2022-01-10,9.9,9.91,9.89,9.91,37259,9.9,9.91,9.89,9.91,37259,0.0,1.0
2022-01-11,9.88,9.9,9.87,9.9,1461578,9.88,9.9,9.87,9.9,1461578,0.0,1.0
2022-01-12,9.88,9.89,9.88,9.89,56347,9.88,9.89,9.88,9.89,56347,0.0,1.0
2022-01-13,9.9,9.91,9.89,9.9,802807,9.9,9.91,9.89,9.9,802807,0.0,1.0
2022-01-14,9.9,9.91,9.9,9.9,18147,9.9,9.91,9.9,9.9,18147,0.0,1.0
2022-01-18,9.92,9.93,9.85,9.86,675593,9.92,9.93,9.85,9.86,675593,0.0,1.0
2022-01-19,9.9,9.93,9.895,9.93,485844,9.9,9.93,9.895,9.93,485844,0.0,1.0
2022-01-20,9.91,9.92,9.8901,9.91,34533,9.91,9.92,9.8901,9.91,34533,0.0,1.0
2022-01-21,9.89,9.9156,9.88,9.88,170714,9.89,9.9156,9.88,9.88,170714,0.0,1.0
2022-01-24,9.89,9.91,9.87,9.88,497707,9.89,9.91,9.87,9.88,497707,0.0,1.0
2022-01-25,9.87,9.89,9.87,9.88,127756,9.87,9.89,9.87,9.88,127756,0.0,1.0
2022-01-26,9.88,9.89,9.86,9.87,219240,9.88,9.89,9.86,9.87,219240,0.0,1.0
2022-01-27,9.89,9.9,9.88,9.89,154499,9.89,9.9,9.88,9.89,154499,0.0,1.0
2022-01-28,9.89,9.92,9.87,9.91,3361680,9.89,9.92,9.87,9.91,3361680,0.0,1.0
2022-01-31,9.89,9.9,9.88,9.89,59976,9.89,9.9,9.88,9.89,59976,0.0,1.0
2022-02-01,9.93,9.95,9.89,9.91,113684,9.93,9.95,9.89,9.91,113684,0.0,1.0
2022-02-02,9.93,9.94,9.92,9.93,216645,9.93,9.94,9.92,9.93,216645,0.0,1.0
2022-02-03,9.91,9.92,9.89,9.89,10141,9.91,9.92,9.89,9.89,10141,0.0,1.0
2022-02-04,9.91,9.92,9.8902,9.9,50934,9.91,9.92,9.8902,9.9,50934,0.0,1.0
2022-02-07,9.9,9.92,9.89,9.89,178310,9.9,9.92,9.89,9.89,178310,0.0,1.0
2022-02-08,9.89,9.91,9.89,9.9,15704,9.89,9.91,9.89,9.9,15704,0.0,1.0
2022-02-09,9.91,9.92,9.89,9.89,93216,9.91,9.92,9.89,9.89,93216,0.0,1.0
2022-02-10,9.9,9.91,9.89,9.8931,8108,9.9,9.91,9.89,9.8931,8108,0.0,1.0
2022-02-11,9.89,9.9093,9.88,9.89,62460,9.89,9.9093,9.88,9.89,62460,0.0,1.0
2022-02-14,9.89,9.9,9.88,9.88,46848,9.89,9.9,9.88,9.88,46848,0.0,1.0
2022-02-15,9.89,9.9,9.8801,9.89,41464,9.89,9.9,9.8801,9.89,41464,0.0,1.0
2022-02-16,9.89,9.9,9.88,9.88,27663,9.89,9.9,9.88,9.88,27663,0.0,1.0
2022-02-17,9.89,9.9,9.89,9.9,92781,9.89,9.9,9.89,9.9,92781,0.0,1.0
2022-02-18,9.89,9.8915,9.88,9.89,50587,9.89,9.8915,9.88,9.89,50587,0.0,1.0
2022-02-22,9.89,9.9,9.88,9.88,83962,9.89,9.9,9.88,9.88,83962,0.0,1.0
2022-02-23,9.88,9.9,9.88,9.9,49523,9.88,9.9,9.88,9.9,49523,0.0,1.0
2022-02-24,9.88,9.89,9.875,9.88,102672,9.88,9.89,9.875,9.88,102672,0.0,1.0
2022-02-25,9.89,9.9,9.88,9.88,35541,9.89,9.9,9.88,9.88,35541,0.0,1.0
2022-02-28,9.89,9.895,9.88,9.89,211155,9.89,9.895,9.88,9.89,211155,0.0,1.0
2022-03-01,9.9,9.91,9.89,9.89,164395,9.9,9.91,9.89,9.89,164395,0.0,1.0
2022-03-02,9.9,9.905,9.89,9.89,30266,9.9,9.905,9.89,9.89,30266,0.0,1.0
2022-03-03,9.91,9.915,9.895,9.895,52053,9.91,9.915,9.895,9.895,52053,0.0,1.0
2022-03-04,9.91,9.92,9.9,9.9,10272,9.91,9.92,9.9,9.9,10272,0.0,1.0
2022-03-07,9.91,9.92,9.91,9.91,368956,9.91,9.92,9.91,9.91,368956,0.0,1.0
2022-03-08,9.92,9.93,9.905,9.91,1464629,9.92,9.93,9.905,9.91,1464629,0.0,1.0
2022-03-09,9.9,9.92,9.9,9.92,1159633,9.9,9.92,9.9,9.92,1159633,0.0,1.0
2022-03-10,9.91,9.92,9.9,9.91,27667,9.91,9.92,9.9,9.91,27667,0.0,1.0
2022-03-11,9.9,9.94,9.9,9.92,502246,9.9,9.94,9.9,9.92,502246,0.0,1.0
2022-03-14,9.9,9.91,9.89,9.9,437802,9.9,9.91,9.89,9.9,437802,0.0,1.0
2022-03-15,9.9,9.91,9.9,9.91,43190,9.9,9.91,9.9,9.91,43190,0.0,1.0
2022-03-16,9.91,9.93,9.9,9.9,66897,9.91,9.93,9.9,9.9,66897,0.0,1.0
2022-03-17,9.91,9.9153,9.9,9.9,18470,9.91,9.9153,9.9,9.9,18470,0.0,1.0
2022-03-18,9.91,9.93,9.91,9.92,370724,9.91,9.93,9.91,9.92,370724,0.0,1.0
2022-03-21,9.91,9.92,9.9,9.92,308941,9.91,9.92,9.9,9.92,308941,0.0,1.0
2022-03-22,9.91,9.92,9.9,9.91,26085,9.91,9.92,9.9,9.91,26085,0.0,1.0
2022-03-23,9.91,9.92,9.91,9.91,42414,9.91,9.92,9.91,9.91,42414,0.0,1.0
2022-03-24,9.91,9.92,9.91,9.91,43569,9.91,9.92,9.91,9.91,43569,0.0,1.0
2022-03-25,9.91,9.92,9.91,9.92,9586,9.91,9.92,9.91,9.92,9586,0.0,1.0
2022-03-28,9.91,9.93,9.91,9.91,258145,9.91,9.93,9.91,9.91,258145,0.0,1.0
2022-03-29,9.92,9.93,9.915,9.92,36717,9.92,9.93,9.915,9.92,36717,0.0,1.0
2022-03-30,9.92,9.93,9.91,9.91,22971,9.92,9.93,9.91,9.91,22971,0.0,1.0
2022-03-31,9.92,9.93,9.92,9.92,16182,9.92,9.93,9.92,9.92,16182,0.0,1.0
2022-04-01,9.93,9.95,9.92,9.9299,278126,9.93,9.95,9.92,9.9299,278126,0.0,1.0
2022-04-04,9.93,9.94,9.92,9.92,85756,9.93,9.94,9.92,9.92,85756,0.0,1.0
2022-04-05,9.92,9.93,9.92,9.92,37266,9.92,9.93,9.92,9.92,37266,0.0,1.0
2022-04-06,9.92,9.93,9.92,9.92,5825,9.92,9.93,9.92,9.92,5825,0.0,1.0
2022-04-07,9.92,9.93,9.92,9.92,53912,9.92,9.93,9.92,9.92,53912,0.0,1.0
2022-04-08,9.92,9.94,9.895,9.92,1649244,9.92,9.94,9.895,9.92,1649244,0.0,1.0
2022-04-11,9.92,9.94,9.92,9.92,45508,9.92,9.94,9.92,9.92,45508,0.0,1.0
2022-04-12,9.93,9.94,9.93,9.93,203724,9.93,9.94,9.93,9.93,203724,0.0,1.0
2022-04-13,9.93,9.94,9.93,9.93,24791,9.93,9.94,9.93,9.93,24791,0.0,1.0
2022-04-14,9.94,9.95,9.93,9.93,68844,9.94,9.95,9.93,9.93,68844,0.0,1.0
2022-04-18,9.93,9.94,9.93,9.93,199036,9.93,9.94,9.93,9.93,199036,0.0,1.0
2022-04-19,9.94,9.95,9.93,9.93,51806,9.94,9.95,9.93,9.93,51806,0.0,1.0
2022-04-20,9.94,9.95,9.94,9.9422,225618,9.94,9.95,9.94,9.9422,225618,0.0,1.0
2022-04-21,9.94,9.95,9.94,9.95,193860,9.94,9.95,9.94,9.95,193860,0.0,1.0
2022-04-22,9.94,9.95,9.93,9.95,281103,9.94,9.95,9.93,9.95,281103,0.0,1.0
2022-04-25,9.93,9.94,9.92,9.94,1492547,9.93,9.94,9.92,9.94,1492547,0.0,1.0
2022-04-26,9.94,9.965,9.93,9.94,2678406,9.94,9.965,9.93,9.94,2678406,0.0,1.0
2022-04-27,9.95,9.9887,9.94,9.95,576236,9.95,9.9887,9.94,9.95,576236,0.0,1.0
2022-04-28,9.94,9.95,9.94,9.95,284230,9.94,9.95,9.94,9.95,284230,0.0,1.0
2022-04-29,9.94,9.95,9.94,9.94,125806,9.94,9.95,9.94,9.94,125806,0.0,1.0
2022-05-02,9.94,9.95,9.93,9.95,1330447,9.94,9.95,9.93,9.95,1330447,0.0,1.0
2022-05-03,9.94,9.9475,9.94,9.94,10731,9.94,9.9475,9.94,9.94,10731,0.0,1.0
2022-05-04,9.93,9.95,9.93,9.94,590854,9.93,9.95,9.93,9.94,590854,0.0,1.0
2022-05-05,9.94,9.95,9.94,9.94,73903,9.94,9.95,9.94,9.94,73903,0.0,1.0
2022-05-06,9.93,9.95,9.93,9.95,1679283,9.93,9.95,9.93,9.95,1679283,0.0,1.0
2022-05-09,9.92,9.95,9.92,9.93,655293,9.92,9.95,9.92,9.93,655293,0.0,1.0
2022-05-10,9.93,9.95,9.92,9.95,1130880,9.93,9.95,9.92,9.95,1130880,0.0,1.0
2022-05-11,9.92,9.95,9.92,9.93,3931224,9.92,9.95,9.92,9.93,3931224,0.0,1.0
2022-05-12,9.94,9.94,9.92,9.93,111121,9.94,9.94,9.92,9.93,111121,0.0,1.0
2022-05-13,9.94,9.95,9.93,9.95,61763,9.94,9.95,9.93,9.95,61763,0.0,1.0
2022-05-16,9.94,9.94,9.92,9.94,182973,9.94,9.94,9.92,9.94,182973,0.0,1.0
2022-05-17,9.94,9.94,9.92,9.92,5903,9.94,9.94,9.92,9.92,5903,0.0,1.0
2022-05-18,9.95,9.96,9.92,9.92,773023,9.95,9.96,9.92,9.92,773023,0.0,1.0
2022-05-19,9.95,9.96,9.94,9.95,269686,9.95,9.96,9.94,9.95,269686,0.0,1.0
2022-05-20,9.95,9.96,9.94,9.96,538298,9.95,9.96,9.94,9.96,538298,0.0,1.0
2022-05-23,9.95,9.95,9.93,9.94,106432,9.95,9.95,9.93,9.94,106432,0.0,1.0
2022-05-24,9.94,9.95,9.94,9.94,56606,9.94,9.95,9.94,9.94,56606,0.0,1.0
2022-05-25,9.95,9.96,9.94,9.94,46828,9.95,9.96,9.94,9.94,46828,0.0,1.0
2022-05-26,9.95,9.96,9.95,9.95,364264,9.95,9.96,9.95,9.95,364264,0.0,1.0
2022-05-27,9.94,9.96,9.94,9.95,222371,9.94,9.96,9.94,9.95,222371,0.0,1.0
2022-05-31,9.95,9.965,9.95,9.95,152803,9.95,9.965,9.95,9.95,152803,0.0,1.0
2022-06-01,9.98,9.98,9.95,9.955,347674,9.98,9.98,9.95,9.955,347674,0.0,1.0
2022-06-02,9.95,9.97,9.95,9.96,287587,9.95,9.97,9.95,9.96,287587,0.0,1.0
2022-06-03,9.95,9.96,9.95,9.95,107951,9.95,9.96,9.95,9.95,107951,0.0,1.0
2022-06-06,9.95,9.97,9.95,9.96,58360,9.95,9.97,9.95,9.96,58360,0.0,1.0
2022-06-07,9.96,9.97,9.96,9.97,15998,9.96,9.97,9.96,9.97,15998,0.0,1.0
2022-06-08,9.96,9.97,9.96,9.96,130392,9.96,9.97,9.96,9.96,130392,0.0,1.0
2022-06-09,9.96,9.9699,9.96,9.96,310399,9.96,9.9699,9.96,9.96,310399,0.0,1.0
2022-06-10,9.96,9.97,9.96,9.96,237597,9.96,9.97,9.96,9.96,237597,0.0,1.0
2022-06-13,9.95,9.97,9.95,9.96,1250141,9.95,9.97,9.95,9.96,1250141,0.0,1.0
2022-06-14,9.96,9.97,9.955,9.9593,66704,9.96,9.97,9.955,9.9593,66704,0.0,1.0
2022-06-15,9.96,9.97,9.96,9.96,167102,9.96,9.97,9.96,9.96,167102,0.0,1.0
2022-06-16,9.95,9.97,9.95,9.964,2312603,9.95,9.97,9.95,9.964,2312603,0.0,1.0
2022-06-17,9.96,9.97,9.95,9.96,341960,9.96,9.97,9.95,9.96,341960,0.0,1.0
2022-06-21,9.96,9.975,9.96,9.96,674682,9.96,9.975,9.96,9.96,674682,0.0,1.0
2022-06-22,9.96,9.97,9.96,9.96,1248844,9.96,9.97,9.96,9.96,1248844,0.0,1.0
2022-06-23,9.96,9.97,9.95,9.96,6861836,9.96,9.97,9.95,9.96,6861836,0.0,1.0
2022-06-24,9.97,9.97,9.95,9.96,312646,9.97,9.97,9.95,9.96,312646,0.0,1.0
2022-06-27,9.98,9.98,9.96,9.97,195925,9.98,9.98,9.96,9.97,195925,0.0,1.0
2022-06-28,9.97,9.98,9.965,9.98,228896,9.97,9.98,9.965,9.98,228896,0.0,1.0
2022-06-29,9.98,9.98,9.9628,9.97,3262657,9.98,9.98,9.9628,9.97,3262657,0.0,1.0
2022-06-30,9.99,9.99,9.97,9.97,1145051,9.99,9.99,9.97,9.97,1145051,0.0,1.0
2022-07-01,9.99,10.0,9.97,9.98,1840339,9.99,10.0,9.97,9.98,1840339,0.0,1.0
2022-07-05,9.97,9.99,9.97,9.99,1317558,9.97,9.99,9.97,9.99,1317558,0.0,1.0
2022-07-06,9.97,9.98,9.97,9.98,656595,9.97,9.98,9.97,9.98,656595,0.0,1.0
2022-07-07,9.98,9.99,9.98,9.98,300704,9.98,9.99,9.98,9.98,300704,0.0,1.0
2022-07-08,9.98,9.99,9.98,9.98,110744,9.98,9.99,9.98,9.98,110744,0.0,1.0
2022-07-11,9.99,10.0,9.98,9.98,2047375,9.99,10.0,9.98,9.98,2047375,0.0,1.0
2022-07-12,9.99,9.99,9.98,9.99,565154,9.99,9.99,9.98,9.99,565154,0.0,1.0
2022-07-13,10.0,10.0,9.98,9.99,371174,10.0,10.0,9.98,9.99,371174,0.0,1.0
2022-07-14,9.26,9.6,8.69,9.56,1185788,9.26,9.6,8.69,9.56,1185788,0.0,1.0
2022-07-15,9.77,9.86,9.2505,9.29,214883,9.77,9.86,9.2505,9.29,214883,0.0,1.0
2022-07-18,9.72,10.12,9.38,9.9,421616,9.72,10.12,9.38,9.9,421616,0.0,1.0
2022-07-19,9.68,9.84,9.57,9.7,66438,9.68,9.84,9.57,9.7,66438,0.0,1.0
2022-07-20,8.31,9.65,8.08,9.65,324322,8.31,9.65,8.08,9.65,324322,0.0,1.0
2022-07-21,8.57,8.68,7.8601,8.25,137197,8.57,8.68,7.8601,8.25,137197,0.0,1.0
2022-07-22,9.35,9.5099,8.1425,8.5,241239,9.35,9.5099,8.1425,8.5,241239,0.0,1.0
2022-07-25,9.15,9.945,8.08,9.39,98418,9.15,9.945,8.08,9.39,98418,0.0,1.0
2022-07-26,9.76,11.0,8.2801,8.75,472978,9.76,11.0,8.2801,8.75,472978,0.0,1.0
2022-07-27,10.28,10.28,9.56,9.8,251510,10.28,10.28,9.56,9.8,251510,0.0,1.0
2022-07-28,10.5,10.65,10.0087,10.04,539043,10.5,10.65,10.0087,10.04,539043,0.0,1.0
2022-07-29,26.15,29.53,17.9,26.48,12863301,26.15,29.53,17.9,26.48,12863301,0.0,1.0
2022-08-01,31.1,32.7999,23.5,25.0,5027303,31.1,32.7999,23.5,25.0,5027303,0.0,1.0
2022-08-02,33.51,37.88,26.78,37.28,3216628,33.51,37.88,26.78,37.28,3216628,0.0,1.0
2022-08-03,29.44,35.62,28.29,30.0,1602215,29.44,35.62,28.29,30.0,1602215,0.0,1.0
2022-08-04,24.93,33.0,23.2201,32.82,867491,24.93,33.0,23.2201,32.82,867491,0.0,1.0
2022-08-05,25.95,27.49,23.63,23.63,449650,25.95,27.49,23.63,23.63,449650,0.0,1.0
2022-08-08,25.59,27.1478,24.1,25.25,245309,25.59,27.1478,24.1,25.25,245309,0.0,1.0
2022-08-09,25.32,26.23,24.0,24.92,244139,25.32,26.23,24.0,24.92,244139,0.0,1.0
2022-08-10,26.89,28.4368,25.0,25.0,565613,26.89,28.4368,25.0,25.0,565613,0.0,1.0
2022-08-11,31.68,31.68,25.52,25.71,689162,31.68,31.68,25.52,25.71,689162,0.0,1.0
2022-08-12,30.86,32.3,28.06,32.29,383584,30.86,32.3,28.06,32.29,383584,0.0,1.0
2022-08-15,33.93,34.0,29.0,30.52,893854,33.93,34.0,29.0,30.52,893854,0.0,1.0
2022-08-16,31.78,33.7,29.2501,31.55,592533,31.78,33.7,29.2501,31.55,592533,0.0,1.0
2022-08-17,31.36,36.45,30.1435,31.0,482077,31.36,36.45,30.1435,31.0,482077,0.0,1.0
2022-08-18,32.01,33.7599,30.8727,31.98,263727,32.01,33.7599,30.8727,31.98,263727,0.0,1.0
2022-08-19,29.29,32.98,29.29,32.5,329400,29.29,32.98,29.29,32.5,329400,0.0,1.0
2022-08-22,27.25,30.75,27.2,30.63,244200,27.25,30.75,27.2,30.63,244200,0.0,1.0
2022-08-23,27.53,28.9,25.9501,27.92,690771,27.53,28.9,25.9501,27.92,690771,0.0,1.0
2022-08-24,29.05,31.8,27.36,29.99,708949,29.05,31.8,27.36,29.99,708949,0.0,1.0
2022-08-25,28.49,29.73,27.0,29.13,357915,28.49,29.73,27.0,29.13,357915,0.0,1.0
2022-08-26,26.93,28.99,26.7,28.07,326095,26.93,28.99,26.7,28.07,326095,0.0,1.0
2022-08-29,20.15,26.5,20.12,26.03,338671,20.15,26.5,20.12,26.03,338671,0.0,1.0
2022-08-30,21.43,23.42,20.705,21.91,536230,21.43,23.42,20.705,21.91,536230,0.0,1.0
2022-08-31,20.25,21.865,18.8212,21.36,294355,20.25,21.865,18.8212,21.36,294355,0.0,1.0
2022-09-01,14.42,19.22,13.4,18.68,501863,14.42,19.22,13.4,18.68,501863,0.0,1.0
2022-09-02,14.87,15.4,13.51,14.49,330892,14.87,15.4,13.51,14.49,330892,0.0,1.0
2022-09-06,13.61,14.85,12.7,14.75,379218,13.61,14.85,12.7,14.75,379218,0.0,1.0
2022-09-07,12.76,15.14,12.1433,14.99,702037,12.76,15.14,12.1433,14.99,702037,0.0,1.0
2022-09-08,12.23,12.93,11.66,12.79,218458,12.23,12.93,11.66,12.79,218458,0.0,1.0
2022-09-09,12.52,13.25,12.35,12.45,207499,12.52,13.25,12.35,12.45,207499,0.0,1.0
2022-09-12,11.77,13.18,11.77,13.04,216367,11.77,13.18,11.77,13.04,216367,0.0,1.0
2022-09-13,10.89,12.3,10.81,11.97,231338,10.89,12.3,10.81,11.97,231338,0.0,1.0
2022-09-14,10.62,11.19,10.22,10.98,233711,10.62,11.19,10.22,10.98,233711,0.0,1.0
2022-09-15,13.35,13.67,10.34,10.52,1979825,13.35,13.67,10.34,10.52,1979825,0.0,1.0
2022-09-16,8.49,11.32,8.38,11.25,3604878,8.49,11.32,8.38,11.25,3604878,0.0,1.0
2022-09-19,8.5,8.59,8.0803,8.435,848532,8.5,8.59,8.0803,8.435,848532,0.0,1.0
2022-09-20,8.29,8.75,7.59,8.75,560718,8.29,8.75,7.59,8.75,560718,0.0,1.0
2022-09-21,7.99,8.31,7.8112,8.2,344146,7.99,8.31,7.8112,8.2,344146,0.0,1.0
2022-09-22,8.05,8.18,7.59,8.0,406815,8.05,8.18,7.59,8.0,406815,0.0,1.0
2022-09-23,8.25,8.38,7.501,7.8,337973,8.25,8.38,7.501,7.8,337973,0.0,1.0
2022-09-26,7.96,8.21,7.86,8.0,196416,7.96,8.21,7.86,8.0,196416,0.0,1.0
2022-09-27,7.96,8.08,7.4,7.79,303249,7.96,8.08,7.4,7.79,303249,0.0,1.0
2022-09-28,7.59,7.96,7.5512,7.71,292704,7.59,7.96,7.5512,7.71,292704,0.0,1.0
2022-09-29,7.06,7.36,7.01,7.31,275996,7.06,7.36,7.01,7.31,275996,0.0,1.0
2022-09-30,6.79,7.0599,6.5,6.81,243019,6.79,7.0599,6.5,6.81,243019,0.0,1.0
2022-10-03,7.12,7.18,6.315,6.84,272121,7.12,7.18,6.315,6.84,272121,0.0,1.0
2022-10-04,6.62,7.28,6.37,7.1,385978,6.62,7.28,6.37,7.1,385978,0.0,1.0
2022-10-05,6.53,6.99,6.47,6.61,315238,6.53,6.99,6.47,6.61,315238,0.0,1.0
2022-10-06,6.11,6.79,5.98,6.36,319577,6.11,6.79,5.98,6.36,319577,0.0,1.0
2022-10-07,6.11,6.1818,5.75,6.0,215716,6.11,6.1818,5.75,6.0,215716,0.0,1.0
2022-10-10,6.27,6.39,5.76,6.13,160836,6.27,6.39,5.76,6.13,160836,0.0,1.0
2022-10-11,6.76,6.98,6.29,6.51,405565,6.76,6.98,6.29,6.51,405565,0.0,1.0
2022-10-12,6.03,7.07,6.0198,6.61,347576,6.03,7.07,6.0198,6.61,347576,0.0,1.0
2022-10-13,6.18,6.37,5.7943,5.91,238876,6.18,6.37,5.7943,5.91,238876,0.0,1.0
2022-10-14,5.58,6.2273,5.39,6.1,223429,5.58,6.2273,5.39,6.1,223429,0.0,1.0
2022-10-17,5.34,5.79,5.27,5.63,210056,5.34,5.79,5.27,5.63,210056,0.0,1.0
2022-10-18,5.43,5.6214,5.3506,5.43,266078,5.43,5.6214,5.3506,5.43,266078,0.0,1.0
2022-10-19,5.55,5.6485,5.36,5.36,181355,5.55,5.6485,5.36,5.36,181355,0.0,1.0
2022-10-20,5.28,5.63,5.15,5.63,184335,5.28,5.63,5.15,5.63,184335,0.0,1.0
2022-10-21,4.77,5.1435,4.605,5.14,251714,4.77,5.1435,4.605,5.14,251714,0.0,1.0
2022-10-24,4.63,4.77,4.5113,4.77,151297,4.63,4.77,4.5113,4.77,151297,0.0,1.0
2022-10-25,4.64,4.7355,4.53,4.61,323261,4.64,4.7355,4.53,4.61,323261,0.0,1.0
2022-10-26,4.73,4.92,4.65,4.65,203178,4.73,4.92,4.65,4.65,203178,0.0,1.0
2022-10-27,4.72,4.86,4.6715,4.78,125426,4.72,4.86,4.6715,4.78,125426,0.0,1.0
2022-10-28,5.05,5.12,4.67,4.97,218293,5.05,5.12,4.67,4.97,218293,0.0,1.0
2022-10-31,6.8,7.55,5.05,5.05,10620376,6.8,7.55,5.05,5.05,10620376,0.0,1.0
2022-11-01,6.0,7.0,5.9,6.91,1445745,6.0,7.0,5.9,6.91,1445745,0.0,1.0
2022-11-02,6.05,6.88,5.92,5.95,1506840,6.05,6.88,5.92,5.95,1506840,0.0,1.0
2022-11-03,6.23,6.3,5.76,5.98,334456,6.23,6.3,5.76,5.98,334456,0.0,1.0
2022-11-04,6.09,6.45,5.86,6.34,351790,6.09,6.45,5.86,6.34,351790,0.0,1.0
2022-11-07,5.55,6.19,5.46,6.12,343980,5.55,6.19,5.46,6.12,343980,0.0,1.0
2022-11-08,5.35,5.61,5.12,5.61,339412,5.35,5.61,5.12,5.61,339412,0.0,1.0
2022-11-09,5.49,5.61,5.12,5.27,243524,5.49,5.61,5.12,5.27,243524,0.0,1.0
2022-11-10,5.3,5.7973,5.3,5.71,362134,5.3,5.7973,5.3,5.71,362134,0.0,1.0
2022-11-11,5.31,5.39,5.06,5.25,241819,5.31,5.39,5.06,5.25,241819,0.0,1.0
2022-11-14,6.97,7.7055,5.173,5.35,5197551,6.97,7.7055,5.173,5.35,5197551,0.0,1.0
2022-11-15,5.86,6.65,5.37,6.55,1497582,5.86,6.65,5.37,6.55,1497582,0.0,1.0
2022-11-16,5.74,6.01,5.5772,5.91,464124,5.74,6.01,5.5772,5.91,464124,0.0,1.0
2022-11-17,5.47,5.72,5.43,5.61,307568,5.47,5.72,5.43,5.61,307568,0.0,1.0
2022-11-18,5.57,5.73,5.3706,5.73,265436,5.57,5.73,5.3706,5.73,265436,0.0,1.0
2022-11-21,5.42,5.67,5.3315,5.6,163917,5.42,5.67,5.3315,5.6,163917,0.0,1.0
2022-11-22,5.75,5.8594,5.31,5.46,314903,5.75,5.8594,5.31,5.46,314903,0.0,1.0
2022-11-23,6.06,6.43,5.88,6.23,525149,6.06,6.43,5.88,6.23,525149,0.0,1.0
2022-11-25,5.92,6.08,5.73,5.96,116754,5.92,6.08,5.73,5.96,116754,0.0,1.0
2022-11-28,6.06,6.4285,5.82,5.83,351145,6.06,6.4285,5.82,5.83,351145,0.0,1.0
2022-11-29,6.02,6.25,5.75,6.05,401641,6.02,6.25,5.75,6.05,401641,0.0,1.0
2022-11-30,5.87,6.16,5.65,6.13,283552,5.87,6.16,5.65,6.13,283552,0.0,1.0
2022-12-01,5.85,5.98,5.535,5.9,240503,5.85,5.98,5.535,5.9,240503,0.0,1.0
2022-12-02,5.7,5.7757,5.62,5.73,103975,5.7,5.7757,5.62,5.73,103975,0.0,1.0
2022-12-05,5.6,5.79,5.4515,5.79,172093,5.6,5.79,5.4515,5.79,172093,0.0,1.0
2022-12-06,5.31,5.65,5.26,5.47,146746,5.31,5.65,5.26,5.47,146746,0.0,1.0
2022-12-07,5.12,5.3975,5.1,5.28,318083,5.12,5.3975,5.1,5.28,318083,0.0,1.0
2022-12-08,5.08,5.27,5.07,5.11,93125,5.08,5.27,5.07,5.11,93125,0.0,1.0
2022-12-09,5.27,5.5299,4.98,5.12,127551,5.27,5.5299,4.98,5.12,127551,0.0,1.0
2022-12-12,5.19,5.26,5.0,5.26,132594,5.19,5.26,5.0,5.26,132594,0.0,1.0
2022-12-13,5.11,5.36,5.06,5.36,127920,5.11,5.36,5.06,5.36,127920,0.0,1.0
2022-12-14,5.07,5.1422,4.99,5.11,76890,5.07,5.1422,4.99,5.11,76890,0.0,1.0
2022-12-15,5.24,5.24,5.0,5.1,149469,5.24,5.24,5.0,5.1,149469,0.0,1.0
2022-12-16,5.03,5.21,4.995,5.05,131313,5.03,5.21,4.995,5.05,131313,0.0,1.0
2022-12-19,5.2,5.23,4.96,5.03,104683,5.2,5.23,4.96,5.03,104683,0.0,1.0
2022-12-20,5.01,5.19,4.93,5.19,111297,5.01,5.19,4.93,5.19,111297,0.0,1.0
2022-12-21,5.06,5.25,4.89,5.06,223177,5.06,5.25,4.89,5.06,223177,0.0,1.0
2022-12-22,5.01,5.2201,4.98,5.16,172330,5.01,5.2201,4.98,5.16,172330,0.0,1.0
2022-12-23,5.0,5.02,4.81,4.99,83358,5.0,5.02,4.81,4.99,83358,0.0,1.0
2022-12-27,5.06,5.15,4.84,5.07,106742,5.06,5.15,4.84,5.07,106742,0.0,1.0
2022-12-28,5.21,5.21,4.93,5.05,144135,5.21,5.21,4.93,5.05,144135,0.0,1.0
2022-12-29,5.39,5.51,5.01,5.13,154869,5.39,5.51,5.01,5.13,154869,0.0,1.0
2022-12-30,5.55,5.58,5.19,5.33,87638,5.55,5.58,5.19,5.33,87638,0.0,1.0
2023-01-03,5.69,5.8,5.32,5.61,112094,5.69,5.8,5.32,5.61,112094,0.0,1.0
2023-01-04,5.41,5.54,5.2,5.53,155723,5.41,5.54,5.2,5.53,155723,0.0,1.0
2023-01-05,5.1,5.3,4.99,5.29,115209,5.1,5.3,4.99,5.29,115209,0.0,1.0
2023-01-06,5.01,5.2055,4.9,5.06,92584,5.01,5.2055,4.9,5.06,92584,0.0,1.0
2023-01-09,5.21,5.3384,4.94,4.96,84776,5.21,5.3384,4.94,4.96,84776,0.0,1.0
2023-01-10,5.05,5.15,4.94,5.1,101455,5.05,5.15,4.94,5.1,101455,0.0,1.0
2023-01-11,5.1,5.19,4.98,4.99,80746,5.1,5.19,4.98,4.99,80746,0.0,1.0
2023-01-12,5.34,5.48,4.95,5.08,101551,5.34,5.48,4.95,5.08,101551,0.0,1.0
2023-01-13,5.37,5.71,5.17,5.18,132278,5.37,5.71,5.17,5.18,132278,0.0,1.0
2023-01-17,5.46,5.58,5.2075,5.25,88513,5.46,5.58,5.2075,5.25,88513,0.0,1.0
2023-01-18,5.3,5.81,5.28,5.45,217329,5.3,5.81,5.28,5.45,217329,0.0,1.0
2023-01-19,5.21,5.48,5.11,5.2,135399,5.21,5.48,5.11,5.2,135399,0.0,1.0
2023-01-20,5.34,5.35,5.1,5.1,98349,5.34,5.35,5.1,5.1,98349,0.0,1.0
2023-01-23,5.59,5.69,5.16,5.25,262138,5.59,5.69,5.16,5.25,262138,0.0,1.0
2023-01-24,5.49,5.75,5.41,5.46,142553,5.49,5.75,5.41,5.46,142553,0.0,1.0
2023-01-25,5.59,5.7,5.35,5.49,113304,5.59,5.7,5.35,5.49,113304,0.0,1.0
2023-01-26,5.48,5.64,5.32,5.64,92336,5.48,5.64,5.32,5.64,92336,0.0,1.0
2023-01-27,5.57,5.64,5.39,5.39,72851,5.57,5.64,5.39,5.39,72851,0.0,1.0
2023-01-30,5.44,5.66,5.31,5.5,54618,5.44,5.66,5.31,5.5,54618,0.0,1.0
2023-01-31,6.36,7.24,5.38,5.38,1499999,6.36,7.24,5.38,5.38,1499999,0.0,1.0
2023-02-01,6.35,6.5834,5.9015,6.29,341539,6.35,6.5834,5.9015,6.29,341539,0.0,1.0
2023-02-02,6.17,6.61,5.88,6.59,211104,6.17,6.61,5.88,6.59,211104,0.0,1.0
2023-02-03,7.03,7.14,6.05,6.17,797355,7.03,7.14,6.05,6.17,797355,0.0,1.0
2023-02-06,6.93,6.9858,6.51,6.79,276907,6.93,6.9858,6.51,6.79,276907,0.0,1.0
2023-02-07,6.47,8.22,6.0538,7.0,2038578,6.47,8.22,6.0538,7.0,2038578,0.0,1.0
2023-02-08,6.35,6.8,6.16,6.17,213838,6.35,6.8,6.16,6.17,213838,0.0,1.0
2023-02-09,6.66,6.9499,6.4,6.49,233735,6.66,6.9499,6.4,6.49,233735,0.0,1.0
2023-02-10,6.31,6.7,6.23,6.5,161495,6.31,6.7,6.23,6.5,161495,0.0,1.0
2023-02-13,6.32,6.8626,6.26,6.45,178808,6.32,6.8626,6.26,6.45,178808,0.0,1.0
2023-02-14,6.11,6.63,6.09,6.4,296312,6.11,6.63,6.09,6.4,296312,0.0,1.0
2023-02-15,6.3,6.5099,5.95,6.02,145999,6.3,6.5099,5.95,6.02,145999,0.0,1.0
2023-02-16,6.53,6.63,6.1,6.31,127225,6.53,6.63,6.1,6.31,127225,0.0,1.0
2023-02-17,6.42,6.52,6.22,6.36,70406,6.42,6.52,6.22,6.36,70406,0.0,1.0
2023-02-21,6.3,6.62,6.1201,6.29,158769,6.3,6.62,6.1201,6.29,158769,0.0,1.0
2023-02-22,6.74,7.08,6.17,6.18,388954,6.74,7.08,6.17,6.18,388954,0.0,1.0
2023-02-23,6.69,6.9425,6.401,6.78,264386,6.69,6.9425,6.401,6.78,264386,0.0,1.0
2023-02-24,6.47,6.78,6.3873,6.55,56071,6.47,6.78,6.3873,6.55,56071,0.0,1.0
2023-02-27,6.51,6.59,6.32,6.54,90265,6.51,6.59,6.32,6.54,90265,0.0,1.0
2023-02-28,6.42,6.53,6.1129,6.25,112347,6.42,6.53,6.1129,6.25,112347,0.0,1.0
2023-03-01,6.22,6.54,6.19,6.41,65526,6.22,6.54,6.19,6.41,65526,0.0,1.0
2023-03-02,6.14,6.24,5.99,6.24,98554,6.14,6.24,5.99,6.24,98554,0.0,1.0
2023-03-03,5.94,6.2,5.93,6.03,106051,5.94,6.2,5.93,6.03,106051,0.0,1.0
2023-03-06,5.97,6.07,5.81,5.9,84077,5.97,6.07,5.81,5.9,84077,0.0,1.0
2023-03-07,5.86,6.09,5.83,5.95,58395,5.86,6.09,5.83,5.95,58395,0.0,1.0
2023-03-08,5.44,5.96,5.1511,5.81,205374,5.44,5.96,5.1511,5.81,205374,0.0,1.0
2023-03-09,5.14,5.55,5.02,5.33,184836,5.14,5.55,5.02,5.33,184836,0.0,1.0
2023-03-10,4.97,5.14,4.78,4.99,130538,4.97,5.14,4.78,4.99,130538,0.0,1.0
2023-03-13,5.21,5.5,4.84,4.84,259614,5.21,5.5,4.84,4.84,259614,0.0,1.0
2023-03-14,5.03,5.0654,4.6,4.85,302638,5.03,5.0654,4.6,4.85,302638,0.0,1.0
2023-03-15,4.9,5.2,4.7696,4.89,177172,4.9,5.2,4.7696,4.89,177172,0.0,1.0
2023-03-16,4.9,5.07,4.7,4.84,381593,4.9,5.07,4.7,4.84,381593,0.0,1.0
2023-03-17,4.47,4.98,4.4,4.8,325585,4.47,4.98,4.4,4.8,325585,0.0,1.0
2023-03-20,3.56,4.4799,3.42,4.41,673830,3.56,4.4799,3.42,4.41,673830,0.0,1.0
2023-03-21,3.69,4.13,3.51,3.77,1531556,3.69,4.13,3.51,3.77,1531556,0.0,1.0
2023-03-22,3.95,4.19,3.62,3.78,612248,3.95,4.19,3.62,3.78,612248,0.0,1.0
2023-03-23,4.03,4.22,3.9515,4.0,233421,4.03,4.22,3.9515,4.0,233421,0.0,1.0
2023-03-24,4.01,4.105,3.62,3.84,466657,4.01,4.105,3.62,3.84,466657,0.0,1.0
2023-03-27,4.2,4.4515,3.82,3.89,380879,4.2,4.4515,3.82,3.89,380879,0.0,1.0
2023-03-28,4.46,4.5698,4.24,4.5,498822,4.46,4.5698,4.24,4.5,498822,0.0,1.0
2023-03-29,4.87,4.95,4.48,4.5,526221,4.87,4.95,4.48,4.5,526221,0.0,1.0
2023-03-30,5.1,5.1,4.64,4.86,286726,5.1,5.1,4.64,4.86,286726,0.0,1.0
2023-03-31,5.09,5.2,4.91,5.1,262860,5.09,5.2,4.91,5.1,262860,0.0,1.0
2023-04-03,5.94,6.07,5.04,5.09,1048483,5.94,6.07,5.04,5.09,1048483,0.0,1.0
2023-04-04,6.04,7.1899,5.9,5.93,3074408,6.04,7.1899,5.9,5.93,3074408,0.0,1.0
2023-04-05,5.74,6.51,5.539,6.24,619699,5.74,6.51,5.539,6.24,619699,0.0,1.0
2023-04-06,6.21,6.4285,5.6515,5.68,559962,6.21,6.4285,5.6515,5.68,559962,0.0,1.0
2023-04-10,6.5,6.62,6.075,6.43,326414,6.5,6.62,6.075,6.43,326414,0.0,1.0
2023-04-11,6.23,7.2931,5.8001,7.01,1537316,6.23,7.2931,5.8001,7.01,1537316,0.0,1.0
2023-04-12,6.25,6.25,5.87,6.21,171490,6.25,6.25,5.87,6.21,171490,0.0,1.0
2023-04-13,6.27,6.45,5.94,6.14,232015,6.27,6.45,5.94,6.14,232015,0.0,1.0
2023-04-14,6.32,6.935,6.0215,6.13,757746,6.32,6.935,6.0215,6.13,757746,0.0,1.0
2023-04-17,6.28,6.69,6.205,6.34,430865,6.28,6.69,6.205,6.34,430865,0.0,1.0
2023-04-18,6.41,6.59,6.15,6.33,266579,6.41,6.59,6.15,6.33,266579,0.0,1.0
2023-04-19,6.34,6.52,6.213,6.23,133683,6.34,6.52,6.213,6.23,133683,0.0,1.0
2023-04-20,5.45,6.31,5.42,6.23,918247,5.45,6.31,5.42,6.23,918247,0.0,1.0
2023-04-21,5.06,5.49,4.98,5.49,466333,5.06,5.49,4.98,5.49,466333,0.0,1.0
2023-04-24,6.63,8.18,6.5004,7.88,26731397,6.63,8.18,6.5004,7.88,26731397,0.0,1.0
2023-04-25,6.32,6.615,6.15,6.37,2284849,6.32,6.615,6.15,6.37,2284849,0.0,1.0
2023-04-26,6.3,6.57,5.9504,6.0,1160979,6.3,6.57,5.9504,6.0,1160979,0.0,1.0
2023-04-27,6.54,6.58,6.2,6.3,888007,6.54,6.58,6.2,6.3,888007,0.0,1.0
2023-04-28,6.43,6.6393,6.1,6.37,654137,6.43,6.6393,6.1,6.37,654137,0.0,1.0
2023-05-01,6.52,6.61,6.23,6.4,536292,6.52,6.61,6.23,6.4,536292,0.0,1.0
2023-05-02,5.98,6.55,5.91,6.5,598462,5.98,6.55,5.91,6.5,598462,0.0,1.0
2023-05-03,6.02,6.13,5.97,5.97,260219,6.02,6.13,5.97,5.97,260219,0.0,1.0
2023-05-04,5.9,6.0,5.68,5.95,420945,5.9,6.0,5.68,5.95,420945,0.0,1.0
2023-05-05,5.93,6.01,5.83,6.0,283628,5.93,6.01,5.83,6.0,283628,0.0,1.0
2023-05-08,6.3,6.5,5.85,5.94,520035,6.3,6.5,5.85,5.94,520035,0.0,1.0
2023-05-09,6.43,6.58,6.16,6.16,500056,6.43,6.58,6.16,6.16,500056,0.0,1.0
2023-05-10,6.31,6.49,6.18,6.47,277624,6.31,6.49,6.18,6.47,277624,0.0,1.0
2023-05-11,6.24,6.34,6.06,6.17,283868,6.24,6.34,6.06,6.17,283868,0.0,1.0
2023-05-12,6.14,6.7081,6.03,6.45,952504,6.14,6.7081,6.03,6.45,952504,0.0,1.0
2023-05-15,6.13,6.39,6.025,6.15,441029,6.13,6.39,6.025,6.15,441029,0.0,1.0
2023-05-16,6.06,6.23,6.0,6.03,247405,6.06,6.23,6.0,6.03,247405,0.0,1.0
2023-05-17,6.15,6.29,5.94,6.07,352479,6.15,6.29,5.94,6.07,352479,0.0,1.0
2023-05-18,6.05,6.165,5.96,6.11,295337,6.05,6.165,5.96,6.11,295337,0.0,1.0
2023-05-19,5.84,6.065,5.84,6.06,412115,5.84,6.065,5.84,6.06,412115,0.0,1.0
2023-05-22,6.38,6.43,5.897,5.9,954069,6.38,6.43,5.897,5.9,954069,0.0,1.0
2023-05-23,6.12,6.7,6.08,6.34,817039,6.12,6.7,6.08,6.34,817039,0.0,1.0
2023-05-24,5.2,6.105,5.07,6.05,1680008,5.2,6.105,5.07,6.05,1680008,0.0,1.0
2023-05-25,5.03,5.56,4.855,5.2,1440632,5.03,5.56,4.855,5.2,1440632,0.0,1.0
2023-05-26,4.99,5.06,4.81,5.05,520276,4.99,5.06,4.81,5.05,520276,0.0,1.0
2023-05-30,4.75,5.15,4.615,5.1,770822,4.75,5.15,4.615,5.1,770822,0.0,1.0
2023-05-31,4.67,4.92,4.655,4.75,621590,4.67,4.92,4.655,4.75,621590,0.0,1.0
2023-06-01,4.63,4.81,4.61,4.76,313364,4.63,4.81,4.61,4.76,313364,0.0,1.0
2023-06-02,4.76,4.82,4.65,4.67,900217,4.76,4.82,4.65,4.67,900217,0.0,1.0
2023-06-05,5.57,5.96,4.76,4.78,2599600,5.57,5.96,4.76,4.78,2599600,0.0,1.0
2023-06-06,5.58,5.8,5.33,5.49,715037,5.58,5.8,5.33,5.49,715037,0.0,1.0
2023-06-07,6.18,6.53,5.88,5.91,1819482,6.18,6.53,5.88,5.91,1819482,0.0,1.0
2023-06-08,5.89,6.05,5.77,5.99,1031951,5.89,6.05,5.77,5.99,1031951,0.0,1.0
2023-06-09,5.9,6.0485,5.78,5.86,620029,5.9,6.0485,5.78,5.86,620029,0.0,1.0
2023-06-12,5.57,5.98,5.41,5.89,941053,5.57,5.98,5.41,5.89,941053,0.0,1.0
2023-06-13,5.2,5.7,5.18,5.7,972900,5.2,5.7,5.18,5.7,972900,0.0,1.0
2023-06-14,4.94,5.25,4.94,5.25,1125255,4.94,5.25,4.94,5.25,1125255,0.0,1.0
2023-06-15,4.89,5.02,4.86,4.92,546170,4.89,5.02,4.86,4.92,546170,0.0,1.0
2023-06-16,4.91,4.98,4.79,4.94,699509,4.91,4.98,4.79,4.94,699509,0.0,1.0
2023-06-20,5.11,5.2,4.92,4.94,620241,5.11,5.2,4.92,4.94,620241,0.0,1.0
2023-06-21,5.13,5.25,5.02,5.16,378536,5.13,5.25,5.02,5.16,378536,0.0,1.0
2023-06-22,5.12,5.17,5.02,5.09,229531,5.12,5.17,5.02,5.09,229531,0.0,1.0
2023-06-23,4.87,5.0,4.78,4.95,657936,4.87,5.0,4.78,4.95,657936,0.0,1.0
2023-06-26,4.85,4.975,4.785,4.88,295988,4.85,4.975,4.785,4.88,295988,0.0,1.0
2023-06-27,4.84,4.94,4.7908,4.86,263166,4.84,4.94,4.7908,4.86,263166,0.0,1.0
2023-06-28,4.93,4.93,4.76,4.83,168784,4.93,4.93,4.76,4.83,168784,0.0,1.0
2023-06-29,4.93,4.95,4.85,4.91,137133,4.93,4.95,4.85,4.91,137133,0.0,1.0
2023-06-30,4.88,4.98,4.82,4.96,156413,4.88,4.98,4.82,4.96,156413,0.0,1.0
2023-07-03,4.84,4.93,4.82,4.88,97723,4.84,4.93,4.82,4.88,97723,0.0,1.0
2023-07-05,4.9,4.92,4.74,4.84,258869,4.9,4.92,4.74,4.84,258869,0.0,1.0
2023-07-06,4.84,4.9,4.72,4.82,179576,4.84,4.9,4.72,4.82,179576,0.0,1.0
2023-07-07,4.87,4.9113,4.79,4.83,209780,4.87,4.9113,4.79,4.83,209780,0.0,1.0
2023-07-10,4.83,4.87,4.71,4.87,290673,4.83,4.87,4.71,4.87,290673,0.0,1.0
2023-07-11,4.9,4.9499,4.8201,4.85,251979,4.9,4.9499,4.8201,4.85,251979,0.0,1.0
2023-07-12,4.92,5.0,4.83,5.0,385806,4.92,5.0,4.83,5.0,385806,0.0,1.0
2023-07-13,4.93,4.97,4.9,4.94,261073,4.93,4.97,4.9,4.94,261073,0.0,1.0
2023-07-14,4.95,4.95,4.84,4.94,167740,4.95,4.95,4.84,4.94,167740,0.0,1.0
2023-07-17,4.91,4.95,4.86,4.92,122338,4.91,4.95,4.86,4.92,122338,0.0,1.0
2023-07-18,4.85,4.95,4.84,4.91,218303,4.85,4.95,4.84,4.91,218303,0.0,1.0
2023-07-19,4.99,4.99,4.85,4.89,321788,4.99,4.99,4.85,4.89,321788,0.0,1.0
2023-07-20,4.93,5.005,4.82,5.0,202485,4.93,5.005,4.82,5.0,202485,0.0,1.0
2023-07-21,4.83,4.95,4.795,4.95,162781,4.83,4.95,4.795,4.95,162781,0.0,1.0
2023-07-24,4.86,4.9008,4.8,4.87,115220,4.86,4.9008,4.8,4.87,115220,0.0,1.0
2023-07-25,4.78,4.86,4.78,4.84,140151,4.78,4.86,4.78,4.84,140151,0.0,1.0
2023-07-26,4.86,4.86,4.79,4.81,86974,4.86,4.86,4.79,4.81,86974,0.0,1.0
2023-07-27,4.77,4.87,4.76,4.82,133816,4.77,4.87,4.76,4.82,133816,0.0,1.0
2023-07-28,4.84,4.87,4.77,4.84,89989,4.84,4.87,4.77,4.84,89989,0.0,1.0
2023-07-31,4.96,5.18,4.8,4.85,539142,4.96,5.18,4.8,4.85,539142,0.0,1.0
2023-08-01,4.92,4.98,4.81,4.97,226219,4.92,4.98,4.81,4.97,226219,0.0,1.0
2023-08-02,4.8,4.92,4.77,4.85,215204,4.8,4.92,4.77,4.85,215204,0.0,1.0
2023-08-03,4.79,4.895,4.73,4.76,273765,4.79,4.895,4.73,4.76,273765,0.0,1.0
2023-08-04,4.81,4.92,4.75,4.79,248580,4.81,4.92,4.75,4.79,248580,0.0,1.0
2023-08-07,4.74,4.9,4.62,4.86,321216,4.74,4.9,4.62,4.86,321216,0.0,1.0
2023-08-08,4.7,4.735,4.58,4.65,248783,4.7,4.735,4.58,4.65,248783,0.0,1.0
2023-08-09,4.73,4.78,4.62,4.69,169870,4.73,4.78,4.62,4.69,169870,0.0,1.0
2023-08-10,4.74,4.76,4.64,4.71,203734,4.74,4.76,4.64,4.71,203734,0.0,1.0
2023-08-11,4.71,4.74,4.65,4.72,180071,4.71,4.74,4.65,4.72,180071,0.0,1.0
2023-08-14,4.55,4.64,4.3199,4.64,1150440,4.55,4.64,4.3199,4.64,1150440,0.0,1.0
2023-08-15,4.25,4.38,3.65,3.77,1008700,4.25,4.38,3.65,3.77,1008700,0.0,1.0
2023-08-16,4.16,4.55,4.16,4.34,450696,4.16,4.55,4.16,4.34,450696,0.0,1.0
2023-08-17,3.97,4.17,3.9292,4.14,393574,3.97,4.17,3.9292,4.14,393574,0.0,1.0
2023-08-18,4.0,4.04,3.9,3.95,249326,4.0,4.04,3.9,3.95,249326,0.0,1.0
2023-08-21,4.01,4.02,3.89,3.97,146633,4.01,4.02,3.89,3.97,146633,0.0,1.0
2023-08-22,3.97,4.1001,3.9,4.02,284207,3.97,4.1001,3.9,4.02,284207,0.0,1.0
2023-08-23,4.05,4.05,3.96,3.97,170496,4.05,4.05,3.96,3.97,170496,0.0,1.0
2023-08-24,4.09,4.18,3.94,4.03,308332,4.09,4.18,3.94,4.03,308332,0.0,1.0
2023-08-25,4.44,4.47,4.12,4.13,316597,4.44,4.47,4.12,4.13,316597,0.0,1.0
2023-08-28,4.43,4.59,4.42,4.46,173049,4.43,4.59,4.42,4.46,173049,0.0,1.0
2023-08-29,4.39,4.5,4.31,4.46,108548,4.39,4.5,4.31,4.46,108548,0.0,1.0
2023-08-30,4.41,4.46,4.36,4.36,87498,4.41,4.46,4.36,4.36,87498,0.0,1.0
2023-08-31,4.4,4.455,4.365,4.42,95008,4.4,4.455,4.365,4.42,95008,0.0,1.0
2023-09-01,4.4,4.47,4.31,4.44,81632,4.4,4.47,4.31,4.44,81632,0.0,1.0
2023-09-05,4.95,5.04,4.43,4.43,1778001,4.95,5.04,4.43,4.43,1778001,0.0,1.0
2023-09-06,4.9,5.07,4.79,4.94,623741,4.9,5.07,4.79,4.94,623741,0.0,1.0
2023-09-07,4.95,5.04,4.79,4.8,594249,4.95,5.04,4.79,4.8,594249,0.0,1.0
2023-09-08,5.3,5.35,4.945,4.96,1055220,5.3,5.35,4.945,4.96,1055220,0.0,1.0
2023-09-11,5.56,5.6394,5.29,5.31,814569,5.56,5.6394,5.29,5.31,814569,0.0,1.0
2023-09-12,5.58,5.72,5.49,5.54,595385,5.58,5.72,5.49,5.54,595385,0.0,1.0
2023-09-13,5.7,5.71,5.41,5.51,1893193,5.7,5.71,5.41,5.51,1893193,0.0,1.0
2023-09-14,6.1,6.1,5.67,5.68,3266811,6.1,6.1,5.67,5.68,3266811,0.0,1.0
2023-09-15,6.5,6.52,5.791,6.01,4591143,6.5,6.52,5.791,6.01,4591143,0.0,1.0
2023-09-18,7.08,7.09,6.36,6.37,3004175,7.08,7.09,6.36,6.37,3004175,0.0,1.0
2023-09-19,7.3,7.35,6.7,6.8,3263490,7.3,7.35,6.7,6.8,3263490,0.0,1.0
2023-09-20,6.11,7.35,6.05,7.19,1791157,6.11,7.35,6.05,7.19,1791157,0.0,1.0
2023-09-21,6.12,6.26,5.855,6.0,560257,6.12,6.26,5.855,6.0,560257,0.0,1.0
2023-09-22,5.97,6.22,5.97,6.1,405557,5.97,6.22,5.97,6.1,405557,0.0,1.0
2023-09-25,6.1,6.13,5.8506,5.9,200439,6.1,6.13,5.8506,5.9,200439,0.0,1.0
2023-09-26,6.26,6.65,6.0899,6.1,530453,6.26,6.65,6.0899,6.1,530453,0.0,1.0
2023-09-27,6.07,6.3963,6.02,6.32,280799,6.07,6.3963,6.02,6.32,280799,0.0,1.0
2023-09-28,6.31,6.38,5.87,6.09,302382,6.31,6.38,5.87,6.09,302382,0.0,1.0
2023-09-29,6.49,6.5699,6.4,6.51,333996,6.49,6.5699,6.4,6.51,333996,0.0,1.0
2023-10-02,6.4,6.53,6.1505,6.5,263942,6.4,6.53,6.1505,6.5,263942,0.0,1.0
2023-10-03,5.61,6.09,5.41,6.09,686997,5.61,6.09,5.41,6.09,686997,0.0,1.0
2023-10-04,5.68,5.6921,5.43,5.62,228315,5.68,5.6921,5.43,5.62,228315,0.0,1.0
2023-10-05,5.69,5.75,5.36,5.57,213059,5.69,5.75,5.36,5.57,213059,0.0,1.0
2023-10-06,5.85,5.9297,5.6,5.6,156645,5.85,5.9297,5.6,5.6,156645,0.0,1.0
2023-10-09,6.28,6.28,5.7506,5.78,152868,6.28,6.28,5.7506,5.78,152868,0.0,1.0
2023-10-10,6.53,6.57,6.1806,6.24,410153,6.53,6.57,6.1806,6.24,410153,0.0,1.0
2023-10-11,6.12,6.45,6.09,6.42,251751,6.12,6.45,6.09,6.42,251751,0.0,1.0
2023-10-12,5.96,6.11,5.88,6.1,204334,5.96,6.11,5.88,6.1,204334,0.0,1.0
2023-10-13,5.45,6.01,5.44,5.96,281904,5.45,6.01,5.44,5.96,281904,0.0,1.0
2023-10-16,5.52,5.6404,5.38,5.44,225169,5.52,5.6404,5.38,5.44,225169,0.0,1.0
2023-10-17,5.56,5.72,5.55,5.57,181777,5.56,5.72,5.55,5.57,181777,0.0,1.0
2023-10-18,5.29,5.61,5.28,5.47,251281,5.29,5.61,5.28,5.47,251281,0.0,1.0
2023-10-19,4.85,5.31,4.85,5.31,234705,4.85,5.31,4.85,5.31,234705,0.0,1.0
2023-10-20,4.52,4.8,4.52,4.8,212976,4.52,4.8,4.52,4.8,212976,0.0,1.0
2023-10-23,4.31,4.64,4.29,4.52,297705,4.31,4.64,4.29,4.52,297705,0.0,1.0
2023-10-24,4.52,4.57,4.3,4.4,233906,4.52,4.57,4.3,4.4,233906,0.0,1.0
2023-10-25,4.35,4.49,4.35,4.49,130356,4.35,4.49,4.35,4.49,130356,0.0,1.0
2023-10-26,4.31,4.45,4.3,4.31,116818,4.31,4.45,4.3,4.31,116818,0.0,1.0
2023-10-27,4.12,4.32,4.08,4.3,165009,4.12,4.32,4.08,4.3,165009,0.0,1.0
2023-10-30,4.22,4.27,4.0403,4.17,192510,4.22,4.27,4.0403,4.17,192510,0.0,1.0
2023-10-31,4.23,4.4,4.22,4.26,115750,4.23,4.4,4.22,4.26,115750,0.0,1.0
2023-11-01,4.23,4.25,4.0638,4.25,189317,4.23,4.25,4.0638,4.25,189317,0.0,1.0
2023-11-02,4.36,4.3996,4.21,4.26,137978,4.36,4.3996,4.21,4.26,137978,0.0,1.0
2023-11-03,4.61,4.68,4.42,4.42,203336,4.61,4.68,4.42,4.42,203336,0.0,1.0
2023-11-06,4.55,4.6489,4.54,4.63,101163,4.55,4.6489,4.54,4.63,101163,0.0,1.0
2023-11-07,4.53,4.65,4.4879,4.55,69931,4.53,4.65,4.4879,4.55,69931,0.0,1.0
2023-11-08,4.45,4.6,4.43,4.6,85153,4.45,4.6,4.43,4.6,85153,0.0,1.0
2023-11-09,4.48,4.73,4.43,4.53,207296,4.48,4.73,4.43,4.53,207296,0.0,1.0
2023-11-10,4.0,4.505,3.98,4.48,285402,4.0,4.505,3.98,4.48,285402,0.0,1.0
2023-11-13,4.15,4.17,4.02,4.05,135742,4.15,4.17,4.02,4.05,135742,0.0,1.0
2023-11-14,4.47,4.67,4.2,4.2,533973,4.47,4.67,4.2,4.2,533973,0.0,1.0
2023-11-15,4.4,4.49,4.06,4.25,480535,4.4,4.49,4.06,4.25,480535,0.0,1.0
2023-11-16,4.43,4.47,4.1981,4.3,216159,4.43,4.47,4.1981,4.3,216159,0.0,1.0
2023-11-17,4.62,4.65,4.4633,4.5,222279,4.62,4.65,4.4633,4.5,222279,0.0,1.0
2023-11-20,4.95,5.04,4.61,4.61,352862,4.95,5.04,4.61,4.61,352862,0.0,1.0
2023-11-21,5.24,5.26,4.95,4.95,230487,5.24,5.26,4.95,4.95,230487,0.0,1.0
2023-11-22,5.05,5.29,4.97,5.25,229567,5.05,5.29,4.97,5.25,229567,0.0,1.0
2023-11-24,5.19,5.24,4.99,4.99,111538,5.19,5.24,4.99,4.99,111538,0.0,1.0
2023-11-27,4.97,5.23,4.95,5.17,235400,4.97,5.23,4.95,5.17,235400,0.0,1.0
2023-11-28,4.82,5.0995,4.81,4.9,170488,4.82,5.0995,4.81,4.9,170488,0.0,1.0
2023-11-29,4.85,5.0,4.85,4.85,129334,4.85,5.0,4.85,4.85,129334,0.0,1.0
2023-11-30,4.92,5.01,4.83,4.83,134773,4.92,5.01,4.83,4.83,134773,0.0,1.0
2023-12-01,5.27,5.3479,4.8373,4.85,292854,5.27,5.3479,4.8373,4.85,292854,0.0,1.0
2023-12-04,5.25,5.4184,5.15,5.15,265592,5.25,5.4184,5.15,5.15,265592,0.0,1.0
2023-12-05,5.16,5.27,5.13,5.27,189007,5.16,5.27,5.13,5.27,189007,0.0,1.0
2023-12-06,5.4,5.41,5.11,5.11,251988,5.4,5.41,5.11,5.11,251988,0.0,1.0
2023-12-07,5.37,5.5,5.25,5.33,224427,5.37,5.5,5.25,5.33,224427,0.0,1.0
2023-12-08,5.37,5.43,5.2277,5.3,275240,5.37,5.43,5.2277,5.3,275240,0.0,1.0
2023-12-11,5.1,5.32,5.08,5.32,133044,5.1,5.32,5.08,5.32,133044,0.0,1.0
2023-12-12,4.77,5.11,4.52,5.11,397782,4.77,5.11,4.52,5.11,397782,0.0,1.0
2023-12-13,5.03,5.12,4.72,4.75,295820,5.03,5.12,4.72,4.75,295820,0.0,1.0
2023-12-14,5.0,5.2,4.86,5.07,465957,5.0,5.2,4.86,5.07,465957,0.0,1.0
2023-12-15,4.98,5.05,4.845,4.93,257903,4.98,5.05,4.845,4.93,257903,0.0,1.0
2023-12-18,4.84,5.05,4.81,4.94,278245,4.84,5.05,4.81,4.94,278245,0.0,1.0
2023-12-19,4.99,5.03,4.8512,4.94,249889,4.99,5.03,4.8512,4.94,249889,0.0,1.0
2023-12-20,4.92,5.17,4.91,4.97,278164,4.92,5.17,4.91,4.97,278164,0.0,1.0
2023-12-21,5.5,5.5,4.94,4.94,533597,5.5,5.5,4.94,4.94,533597,0.0,1.0
2023-12-22,5.29,5.5,5.21,5.5,370270,5.29,5.5,5.21,5.5,370270,0.0,1.0
2023-12-26,5.36,5.42,5.24,5.34,203522,5.36,5.42,5.24,5.34,203522,0.0,1.0
2023-12-27,5.31,5.37,5.21,5.28,218593,5.31,5.37,5.21,5.28,218593,0.0,1.0
2023-12-28,5.41,5.5,5.32,5.41,184386,5.41,5.5,5.32,5.41,184386,0.0,1.0
2023-12-29,5.25,5.3983,5.195,5.39,119518,5.25,5.3983,5.195,5.39,119518,0.0,1.0
2024-01-02,5.02,5.27,5.0,5.25,108503,5.02,5.27,5.0,5.25,108503,0.0,1.0
2024-01-03,5.01,5.17,4.9318,5.0,188831,5.01,5.17,4.9318,5.0,188831,0.0,1.0
2024-01-04,5.02,5.09,4.92,5.08,128944,5.02,5.09,4.92,5.08,128944,0.0,1.0
2024-01-05,5.15,5.18,5.0,5.01,166442,5.15,5.18,5.0,5.01,166442,0.0,1.0
2024-01-08,5.34,5.51,5.078,5.13,200299,5.34,5.51,5.078,5.13,200299,0.0,1.0
2024-01-09,5.21,5.355,5.16,5.3,163171,5.21,5.355,5.16,5.3,163171,0.0,1.0
2024-01-10,5.16,5.2502,5.07,5.17,197561,5.16,5.2502,5.07,5.17,197561,0.0,1.0
2024-01-11,5.11,5.25,4.9967,5.18,210576,5.11,5.25,4.9967,5.18,210576,0.0,1.0
2024-01-12,4.94,5.17,4.9,5.16,144981,4.94,5.17,4.9,5.16,144981,0.0,1.0
2024-01-16,4.67,4.9287,4.635,4.87,235993,4.67,4.9287,4.635,4.87,235993,0.0,1.0
2024-01-17,4.35,4.59,4.34,4.58,298590,4.35,4.59,4.34,4.58,298590,0.0,1.0
2024-01-18,4.29,4.4,4.27,4.39,281454,4.29,4.4,4.27,4.39,281454,0.0,1.0
2024-01-19,4.18,4.308,4.17,4.25,331694,4.18,4.308,4.17,4.25,331694,0.0,1.0
2024-01-22,4.27,4.41,4.16,4.24,615732,4.27,4.41,4.16,4.24,615732,0.0,1.0
2024-01-23,4.39,4.5684,4.25,4.36,369556,4.39,4.5684,4.25,4.36,369556,0.0,1.0
2024-01-24,4.34,4.55,4.3,4.48,266700,4.34,4.55,4.3,4.48,266700,0.0,1.0
2024-01-25,4.42,4.44,4.27,4.37,178536,4.42,4.44,4.27,4.37,178536,0.0,1.0
2024-01-26,4.63,4.63,4.43,4.46,264463,4.63,4.63,4.43,4.46,264463,0.0,1.0
2024-01-29,4.56,4.73,4.49,4.69,205652,4.56,4.73,4.49,4.69,205652,0.0,1.0
2024-01-30,4.42,4.64,4.39,4.54,148545,4.42,4.64,4.39,4.54,148545,0.0,1.0
2024-01-31,4.28,4.46,4.27,4.4,135184,4.28,4.46,4.27,4.4,135184,0.0,1.0
2024-02-01,4.36,4.42,4.29,4.33,137531,4.36,4.42,4.29,4.33,137531,0.0,1.0
2024-02-02,4.33,4.36,4.2,4.33,204653,4.33,4.36,4.2,4.33,204653,0.0,1.0
2024-02-05,4.25,4.33,4.12,4.33,239149,4.25,4.33,4.12,4.33,239149,0.0,1.0
2024-02-06,4.37,4.42,4.21,4.25,431129,4.37,4.42,4.21,4.25,431129,0.0,1.0
2024-02-07,4.43,4.44,4.15,4.44,535647,4.43,4.44,4.15,4.44,535647,0.0,1.0
2024-02-08,4.49,4.59,4.34,4.39,152160,4.49,4.59,4.34,4.39,152160,0.0,1.0
2024-02-09,4.73,4.75,4.51,4.53,287546,4.73,4.75,4.51,4.53,287546,0.0,1.0
2024-02-12,4.83,4.94,4.64,4.69,177719,4.83,4.94,4.64,4.69,177719,0.0,1.0
2024-02-13,4.36,4.71,4.36,4.61,247211,4.36,4.71,4.36,4.61,247211,0.0,1.0
2024-02-14,4.43,4.4984,4.36,4.47,281396,4.43,4.4984,4.36,4.47,281396,0.0,1.0
2024-02-15,4.73,4.81,4.5,4.5,253149,4.73,4.81,4.5,4.5,253149,0.0,1.0
2024-02-16,4.42,4.63,4.37,4.6,184887,4.42,4.63,4.37,4.6,184887,0.0,1.0
2024-02-20,4.37,4.43,4.19,4.36,204537,4.37,4.43,4.19,4.36,204537,0.0,1.0
2024-02-21,4.45,4.46,4.2901,4.31,134355,4.45,4.46,4.2901,4.31,134355,0.0,1.0
2024-02-22,4.48,4.54,4.385,4.45,183074,4.48,4.54,4.385,4.45,183074,0.0,1.0
2024-02-23,4.4,4.51,4.3,4.51,214631,4.4,4.51,4.3,4.51,214631,0.0,1.0
2024-02-26,4.59,4.62,4.4001,4.44,137876,4.59,4.62,4.4001,4.44,137876,0.0,1.0
2024-02-27,4.57,4.67,4.51,4.67,234558,4.57,4.67,4.51,4.67,234558,0.0,1.0
2024-02-28,4.56,4.75,4.55,4.59,344879,4.56,4.75,4.55,4.59,344879,0.0,1.0
2024-02-29,4.72,4.76,4.55,4.62,208592,4.72,4.76,4.55,4.62,208592,0.0,1.0
2024-03-01,4.68,4.9,4.6,4.78,440507,4.68,4.9,4.6,4.78,440507,0.0,1.0
2024-03-04,4.78,4.8,4.6341,4.72,186484,4.78,4.8,4.6341,4.72,186484,0.0,1.0
2024-03-05,4.68,4.84,4.67,4.73,224277,4.68,4.84,4.67,4.73,224277,0.0,1.0
2024-03-06,4.72,4.87,4.67,4.72,114518,4.72,4.87,4.67,4.72,114518,0.0,1.0
2024-03-07,4.8,4.86,4.71,4.72,180633,4.8,4.86,4.71,4.72,180633,0.0,1.0
2024-03-08,4.8,5.0297,4.755,4.81,243846,4.8,5.0297,4.755,4.81,243846,0.0,1.0
2024-03-11,4.77,4.85,4.68,4.8,297364,4.77,4.85,4.68,4.8,297364,0.0,1.0
2024-03-12,4.96,5.04,4.72,4.77,362819,4.96,5.04,4.72,4.77,362819,0.0,1.0
2024-03-13,5.6,5.77,5.1751,5.18,1451379,5.6,5.77,5.1751,5.18,1451379,0.0,1.0
2024-03-14,5.15,5.7,4.9,5.7,823465,5.15,5.7,4.9,5.7,823465,0.0,1.0
2024-03-15,5.17,5.65,5.12,5.56,901732,5.17,5.65,5.12,5.56,901732,0.0,1.0
2024-03-18,4.73,5.1,4.55,5.05,1009781,4.73,5.1,4.55,5.05,1009781,0.0,1.0
2024-03-19,4.7,4.78,4.46,4.59,719947,4.7,4.78,4.46,4.59,719947,0.0,1.0
2024-03-20,4.99,5.09,4.8,5.04,1648880,4.99,5.09,4.8,5.04,1648880,0.0,1.0
2024-03-21,4.84,5.0,4.65,4.95,1187399,4.84,5.0,4.65,4.95,1187399,0.0,1.0
2024-03-22,4.23,4.85,4.22,4.85,1149997,4.23,4.85,4.22,4.85,1149997,0.0,1.0
2024-03-25,4.1,4.27,4.07,4.26,1331923,4.1,4.27,4.07,4.26,1331923,0.0,1.0
2024-03-26,3.98,4.12,3.93,4.1,688200,3.98,4.12,3.93,4.1,688200,0.0,1.0
2024-03-27,4.26,4.32,4.02,4.02,1333918,4.26,4.32,4.02,4.02,1333918,0.0,1.0
2024-03-28,4.15,4.23,4.05,4.2,694260,4.15,4.23,4.05,4.2,694260,0.0,1.0
2024-04-01,4.1,4.21,4.02,4.2,545408,4.1,4.21,4.02,4.2,545408,0.0,1.0
2024-04-02,4.05,4.12,3.94,4.06,444352,4.05,4.12,3.94,4.06,444352,0.0,1.0
2024-04-03,4.13,4.21,4.02,4.03,539475,4.13,4.21,4.02,4.03,539475,0.0,1.0
2024-04-04,3.97,4.19,3.97,4.14,400468,3.97,4.19,3.97,4.14,400468,0.0,1.0
2024-04-05,4.03,4.04,3.9101,3.97,339948,4.03,4.04,3.9101,3.97,339948,0.0,1.0
2024-04-08,4.01,4.04,3.96,4.04,183101,4.01,4.04,3.96,4.04,183101,0.0,1.0
2024-04-09,4.0,4.105,3.965,4.02,351926,4.0,4.105,3.965,4.02,351926,0.0,1.0
2024-04-10,3.94,3.98,3.83,3.93,334406,3.94,3.98,3.83,3.93,334406,0.0,1.0
2024-04-11,4.06,4.095,3.93,3.95,327448,4.06,4.095,3.93,3.95,327448,0.0,1.0
2024-04-12,3.93,4.03,3.9,4.01,170934,3.93,4.03,3.9,4.01,170934,0.0,1.0
2024-04-15,3.77,3.98,3.77,3.92,435551,3.77,3.98,3.77,3.92,435551,0.0,1.0
2024-04-16,3.82,3.84,3.6803,3.75,238740,3.82,3.84,3.6803,3.75,238740,0.0,1.0
2024-04-17,3.81,3.875,3.765,3.83,192841,3.81,3.875,3.765,3.83,192841,0.0,1.0
2024-04-18,3.82,3.83,3.75,3.8,226859,3.82,3.83,3.75,3.8,226859,0.0,1.0
2024-04-19,3.94,3.95,3.76,3.8,277856,3.94,3.95,3.76,3.8,277856,0.0,1.0
2024-04-22,3.87,3.955,3.83,3.95,458739,3.87,3.955,3.83,3.95,458739,0.0,1.0
2024-04-23,3.95,4.04,3.85,3.9,399371,3.95,4.04,3.85,3.9,399371,0.0,1.0
2024-04-24,4.01,4.02,3.9314,3.94,227090,4.01,4.02,3.9314,3.94,227090,0.0,1.0
2024-04-25,3.9,3.95,3.86,3.91,312015,3.9,3.95,3.86,3.91,312015,0.0,1.0
2024-04-26,3.92,4.02,3.88,3.88,246581,3.92,4.02,3.88,3.88,246581,0.0,1.0
2024-04-29,3.94,4.02,3.91,3.91,261733,3.94,4.02,3.91,3.91,261733,0.0,1.0
2024-04-30,3.68,3.9608,3.68,3.94,379320,3.68,3.9608,3.68,3.94,379320,0.0,1.0
2024-05-01,3.74,3.78,3.67,3.67,303907,3.74,3.78,3.67,3.67,303907,0.0,1.0
2024-05-02,3.79,3.82,3.675,3.77,279841,3.79,3.82,3.675,3.77,279841,0.0,1.0
2024-05-03,3.97,4.09,3.89,3.92,468864,3.97,4.09,3.89,3.92,468864,0.0,1.0
2024-05-06,4.02,4.07,3.96,4.0,288321,4.02,4.07,3.96,4.0,288321,0.0,1.0
2024-05-07,4.1,4.11,3.98,4.04,429820,4.1,4.11,3.98,4.04,429820,0.0,1.0
2024-05-08,3.78,4.07,3.75,4.06,414488,3.78,4.07,3.75,4.06,414488,0.0,1.0
2024-05-09,3.87,3.91,3.76,3.79,365988,3.87,3.91,3.76,3.79,365988,0.0,1.0
2024-05-10,3.53,3.9,3.41,3.9,919538,3.53,3.9,3.41,3.9,919538,0.0,1.0
2024-05-13,3.61,3.68,3.55,3.57,387758,3.61,3.68,3.55,3.57,387758,0.0,1.0
2024-05-14,3.79,3.81,3.58,3.63,542001,3.79,3.81,3.58,3.63,542001,0.0,1.0
2024-05-15,3.74,3.82,3.67,3.82,339040,3.74,3.82,3.67,3.82,339040,0.0,1.0
2024-05-16,3.8,3.81,3.66,3.75,292679,3.8,3.81,3.66,3.75,292679,0.0,1.0
2024-05-17,3.8,3.8413,3.67,3.79,348120,3.8,3.8413,3.67,3.79,348120,0.0,1.0
2024-05-20,3.71,3.8285,3.65,3.79,334912,3.71,3.8285,3.65,3.79,334912,0.0,1.0
2024-05-21,3.77,3.81,3.65,3.7,406959,3.77,3.81,3.65,3.7,406959,0.0,1.0
2024-05-22,3.75,3.8,3.68,3.74,209462,3.75,3.8,3.68,3.74,209462,0.0,1.0
2024-05-23,3.57,3.8195,3.515,3.77,469491,3.57,3.8195,3.515,3.77,469491,0.0,1.0
2024-05-24,3.41,3.585,3.39,3.58,605390,3.41,3.585,3.39,3.58,605390,0.0,1.0
2024-05-28,3.56,3.615,3.48,3.48,740023,3.56,3.615,3.48,3.48,740023,0.0,1.0
2024-05-29,3.56,3.585,3.43,3.52,527180,3.56,3.585,3.43,3.52,527180,0.0,1.0
2024-05-30,3.54,3.67,3.5,3.59,480923,3.54,3.67,3.5,3.59,480923,0.0,1.0
2024-05-31,3.59,3.7,3.53,3.53,484126,3.59,3.7,3.53,3.53,484126,0.0,1.0
2024-06-03,3.72,3.7403,3.59,3.64,627716,3.72,3.7403,3.59,3.64,627716,0.0,1.0
2024-06-04,3.61,3.64,3.52,3.62,618195,3.61,3.64,3.52,3.62,618195,0.0,1.0
2024-06-05,3.73,3.77,3.585,3.63,711669,3.73,3.77,3.585,3.63,711669,0.0,1.0
2024-06-06,3.75,3.86,3.64,3.69,637527,3.75,3.86,3.64,3.69,637527,0.0,1.0
2024-06-07,3.6,3.72,3.575,3.67,445485,3.6,3.72,3.575,3.67,445485,0.0,1.0
2024-06-10,3.61,3.725,3.55,3.55,699949,3.61,3.725,3.55,3.55,699949,0.0,1.0
2024-06-11,3.58,3.67,3.55,3.58,377274,3.58,3.67,3.55,3.58,377274,0.0,1.0
2024-06-12,3.77,3.83,3.66,3.66,638450,3.77,3.83,3.66,3.66,638450,0.0,1.0
2024-06-13,3.74,3.91,3.65,3.72,766119,3.74,3.91,3.65,3.72,766119,0.0,1.0
2024-06-14,3.68,3.74,3.66,3.69,386594,3.68,3.74,3.66,3.69,386594,0.0,1.0
2024-06-17,3.63,3.7,3.6101,3.62,472925,3.63,3.7,3.6101,3.62,472925,0.0,1.0
2024-06-18,3.59,3.73,3.59,3.66,654058,3.59,3.73,3.59,3.66,654058,0.0,1.0
2024-06-20,3.35,3.6,3.32,3.56,854823,3.35,3.6,3.32,3.56,854823,0.0,1.0
2024-06-21,3.28,3.36,3.17,3.35,952427,3.28,3.36,3.17,3.35,952427,0.0,1.0
2024-06-24,3.25,3.31,3.18,3.27,555810,3.25,3.31,3.18,3.27,555810,0.0,1.0
2024-06-25,3.05,3.26,3.03,3.21,1300419,3.05,3.26,3.03,3.21,1300419,0.0,1.0
2024-06-26,3.1,3.24,2.93,3.01,2370621,3.1,3.24,2.93,3.01,2370621,0.0,1.0
2024-06-27,3.18,3.255,3.04,3.1,1166768,3.18,3.255,3.04,3.1,1166768,0.0,1.0
2024-06-28,3.26,3.29,3.105,3.19,13752282,3.26,3.29,3.105,3.19,13752282,0.0,1.0
2024-07-01,3.31,3.35,3.23,3.26,894860,3.31,3.35,3.23,3.26,894860,0.0,1.0
2024-07-02,3.13,3.45,3.12,3.3,801081,3.13,3.45,3.12,3.3,801081,0.0,1.0
2024-07-03,3.21,3.22,3.12,3.16,275083,3.21,3.22,3.12,3.16,275083,0.0,1.0
2024-07-05,3.23,3.24,3.15,3.19,629871,3.23,3.24,3.15,3.19,629871,0.0,1.0
2024-07-08,3.13,3.25,3.09,3.25,731701,3.13,3.25,3.09,3.25,731701,0.0,1.0
2024-07-09,3.29,3.29,3.115,3.14,483432,3.29,3.29,3.115,3.14,483432,0.0,1.0
2024-07-10,3.28,3.31,3.19,3.31,320221,3.28,3.31,3.19,3.31,320221,0.0,1.0
2024-07-11,3.46,3.49,3.35,3.36,656431,3.46,3.49,3.35,3.36,656431,0.0,1.0
2024-07-12,3.55,3.56,3.48,3.52,463856,3.55,3.56,3.48,3.52,463856,0.0,1.0
2024-07-15,3.69,3.75,3.51,3.6,632077,3.69,3.75,3.51,3.6,632077,0.0,1.0
2024-07-16,3.84,3.85,3.715,3.75,622191,3.84,3.85,3.715,3.75,622191,0.0,1.0
2024-07-17,3.78,3.88,3.709,3.81,535287,3.78,3.88,3.709,3.81,535287,0.0,1.0
2024-07-18,3.64,3.825,3.62,3.74,486533,3.64,3.825,3.62,3.74,486533,0.0,1.0
2024-07-19,3.69,3.7,3.59,3.64,293690,3.69,3.7,3.59,3.64,293690,0.0,1.0
2024-07-22,3.74,3.76,3.614,3.69,358546,3.74,3.76,3.614,3.69,358546,0.0,1.0
2024-07-23,3.83,3.89,3.7,3.72,514262,3.83,3.89,3.7,3.72,514262,0.0,1.0
2024-07-24,3.69,3.84,3.69,3.8,485616,3.69,3.84,3.69,3.8,485616,0.0,1.0
2024-07-25,3.78,3.855,3.69,3.75,414384,3.78,3.855,3.69,3.75,414384,0.0,1.0
2024-07-26,3.75,3.85,3.74,3.85,499556,3.75,3.85,3.74,3.85,499556,0.0,1.0
2024-07-29,3.7,3.7701,3.65,3.75,258628,3.7,3.7701,3.65,3.75,258628,0.0,1.0
2024-07-30,3.75,3.775,3.64,3.71,305520,3.75,3.775,3.64,3.71,305520,0.0,1.0
2024-07-31,3.81,3.97,3.73,3.76,518937,3.81,3.97,3.73,3.76,518937,0.0,1.0
2024-08-01,3.64,3.875,3.57,3.84,447150,3.64,3.875,3.57,3.84,447150,0.0,1.0
2024-08-02,3.5,3.55,3.41,3.45,597065,3.5,3.55,3.41,3.45,597065,0.0,1.0
2024-08-05,3.31,3.405,3.18,3.22,571658,3.31,3.405,3.18,3.22,571658,0.0,1.0
2024-08-06,3.23,3.3,3.2,3.29,438321,3.23,3.3,3.2,3.29,438321,0.0,1.0
2024-08-07,3.2,3.305,3.18,3.25,303084,3.2,3.305,3.18,3.25,303084,0.0,1.0
2024-08-08,3.21,3.27,3.17,3.26,638480,3.21,3.27,3.17,3.26,638480,0.0,1.0
2024-08-09,3.28,3.28,2.88,3.13,897068,3.28,3.28,2.88,3.13,897068,0.0,1.0
2024-08-12,3.04,3.29,2.99,3.28,507866,3.04,3.29,2.99,3.28,507866,0.0,1.0
2024-08-13,3.19,3.205,3.0304,3.07,551264,3.19,3.205,3.0304,3.07,551264,0.0,1.0
2024-08-14,3.31,3.37,3.18,3.23,399433,3.31,3.37,3.18,3.23,399433,0.0,1.0
2024-08-15,3.33,3.425,3.32,3.41,338103,3.33,3.425,3.32,3.41,338103,0.0,1.0
2024-08-16,3.39,3.4,3.335,3.36,226309,3.39,3.4,3.335,3.36,226309,0.0,1.0
2024-08-19,3.44,3.4687,3.39,3.4,224879,3.44,3.4687,3.39,3.4,224879,0.0,1.0
2024-08-20,3.28,3.45,3.28,3.4,295035,3.28,3.45,3.28,3.4,295035,0.0,1.0
2024-08-21,3.31,3.34,3.255,3.3,161435,3.31,3.34,3.255,3.3,161435,0.0,1.0
2024-08-22,3.27,3.36,3.27,3.33,261085,3.27,3.36,3.27,3.33,261085,0.0,1.0
2024-08-23,3.59,3.67,3.33,3.33,493425,3.59,3.67,3.33,3.33,493425,0.0,1.0
2024-08-26,3.68,3.71,3.595,3.64,258921,3.68,3.71,3.595,3.64,258921,0.0,1.0
2024-08-27,3.72,3.79,3.67,3.69,271152,3.72,3.79,3.67,3.69,271152,0.0,1.0
2024-08-28,3.67,3.7113,3.61,3.68,325991,3.67,3.7113,3.61,3.68,325991,0.0,1.0
2024-08-29,3.75,3.83,3.69,3.69,369176,3.75,3.83,3.69,3.69,369176,0.0,1.0
2024-08-30,3.8,3.83,3.73,3.81,218152,3.8,3.83,3.73,3.81,218152,0.0,1.0
2024-09-03,3.69,3.79,3.64,3.72,310032,3.69,3.79,3.64,3.72,310032,0.0,1.0
2024-09-04,3.53,3.67,3.53,3.65,309085,3.53,3.67,3.53,3.65,309085,0.0,1.0
2024-09-05,3.57,3.63,3.55,3.56,214611,3.57,3.63,3.55,3.56,214611,0.0,1.0
2024-09-06,3.55,3.62,3.54,3.56,281400,3.55,3.62,3.54,3.56,281400,0.0,1.0
2024-09-09,3.42,3.525,3.335,3.52,443351,3.42,3.525,3.335,3.52,443351,0.0,1.0
2024-09-10,3.43,3.46,3.35,3.39,278443,3.43,3.46,3.35,3.39,278443,0.0,1.0
2024-09-11,3.43,3.46,3.3,3.37,362358,3.43,3.46,3.3,3.37,362358,0.0,1.0
2024-09-12,3.47,3.5,3.38,3.42,205682,3.47,3.5,3.38,3.42,205682,0.0,1.0
2024-09-13,3.53,3.5969,3.5,3.51,227157,3.53,3.5969,3.5,3.51,227157,0.0,1.0
2024-09-16,3.54,3.6,3.525,3.57,265161,3.54,3.6,3.525,3.57,265161,0.0,1.0
2024-09-17,3.58,3.6401,3.535,3.57,212133,3.58,3.6401,3.535,3.57,212133,0.0,1.0
2024-09-18,3.58,3.77,3.57,3.62,285468,3.58,3.77,3.57,3.62,285468,0.0,1.0
2024-09-19,3.7,3.755,3.645,3.71,271150,3.7,3.755,3.645,3.71,271150,0.0,1.0
2024-09-20,3.62,3.765,3.62,3.73,919313,3.62,3.765,3.62,3.73,919313,0.0,1.0
2024-09-23,3.6,3.65,3.57,3.63,295365,3.6,3.65,3.57,3.63,295365,0.0,1.0
2024-09-24,3.69,3.7,3.56,3.61,327411,3.69,3.7,3.56,3.61,327411,0.0,1.0
2024-09-25,3.75,3.76,3.66,3.66,188799,3.75,3.76,3.66,3.66,188799,0.0,1.0
2024-09-26,3.77,3.855,3.745,3.83,279740,3.77,3.855,3.745,3.83,279740,0.0,1.0
2024-09-27,3.88,3.88,3.75,3.75,243559,3.88,3.88,3.75,3.75,243559,0.0,1.0
2024-09-30,3.81,3.85,3.76,3.84,209853,3.81,3.85,3.76,3.84,209853,0.0,1.0
2024-10-01,3.69,3.82,3.67,3.82,203072,3.69,3.82,3.67,3.82,203072,0.0,1.0
2024-10-02,3.64,3.735,3.61,3.63,154449,3.64,3.735,3.61,3.63,154449,0.0,1.0
2024-10-03,3.61,3.695,3.585,3.65,218521,3.61,3.695,3.585,3.65,218521,0.0,1.0
2024-10-04,3.69,3.765,3.635,3.67,199671,3.69,3.765,3.635,3.67,199671,0.0,1.0
2024-10-07,3.66,3.695,3.6,3.64,441679,3.66,3.695,3.6,3.64,441679,0.0,1.0
2024-10-08,3.63,3.67,3.59,3.67,116931,3.63,3.67,3.59,3.67,116931,0.0,1.0
2024-10-09,3.68,3.74,3.595,3.6,146654,3.68,3.74,3.595,3.6,146654,0.0,1.0
2024-10-10,3.7,3.785,3.605,3.61,234216,3.7,3.785,3.605,3.61,234216,0.0,1.0
2024-10-11,3.77,3.82,3.7,3.7,172815,3.77,3.82,3.7,3.7,172815,0.0,1.0
2024-10-14,3.76,3.805,3.7303,3.74,134415,3.76,3.805,3.7303,3.74,134415,0.0,1.0
2024-10-15,3.83,3.89,3.75,3.76,206361,3.83,3.89,3.75,3.76,206361,0.0,1.0
2024-10-16,4.01,4.03,3.85,3.85,327121,4.01,4.03,3.85,3.85,327121,0.0,1.0
2024-10-17,4.02,4.07,3.98,4.03,274223,4.02,4.07,3.98,4.03,274223,0.0,1.0
2024-10-18,3.99,4.03,3.9,4.03,275116,3.99,4.03,3.9,4.03,275116,0.0,1.0
2024-10-21,3.86,3.98,3.815,3.98,149104,3.86,3.98,3.815,3.98,149104,0.0,1.0
2024-10-22,3.89,3.905,3.79,3.85,194188,3.89,3.905,3.79,3.85,194188,0.0,1.0
2024-10-23,3.9,3.945,3.845,3.85,136207,3.9,3.945,3.845,3.85,136207,0.0,1.0
2024-10-24,3.91,3.93,3.835,3.9,220523,3.91,3.93,3.835,3.9,220523,0.0,1.0
2024-10-25,3.92,4.005,3.92,3.97,141733,3.92,4.005,3.92,3.97,141733,0.0,1.0
2024-10-28,4.01,4.075,3.95,3.95,223820,4.01,4.075,3.95,3.95,223820,0.0,1.0
2024-10-29,4.02,4.045,3.95,3.98,182878,4.02,4.045,3.95,3.98,182878,0.0,1.0
2024-10-30,4.04,4.1,3.995,4.03,307806,4.04,4.1,3.995,4.03,307806,0.0,1.0
2024-10-31,4.15,4.17,3.955,3.99,572378,4.15,4.17,3.955,3.99,572378,0.0,1.0
2024-11-01,4.08,4.2776,4.07,4.2,272914,4.08,4.2776,4.07,4.2,272914,0.0,1.0
2024-11-04,4.01,4.13,4.0,4.04,244338,4.01,4.13,4.0,4.04,244338,0.0,1.0
2024-11-05,4.21,4.21,4.0,4.0,364330,4.21,4.21,4.0,4.0,364330,0.0,1.0
2024-11-06,4.41,4.44,4.23,4.24,751208,4.41,4.44,4.23,4.24,751208,0.0,1.0
2024-11-07,4.37,4.485,4.32,4.32,446301,4.37,4.485,4.32,4.32,446301,0.0,1.0
2024-11-08,3.45,4.08,3.4008,4.08,768847,3.45,4.08,3.4008,4.08,768847,0.0,1.0
2024-11-11,3.58,3.6,3.42,3.46,360403,3.58,3.6,3.42,3.46,360403,0.0,1.0
2024-11-12,3.39,3.595,3.365,3.57,351127,3.39,3.595,3.365,3.57,351127,0.0,1.0
2024-11-13,3.23,3.44,3.23,3.44,306669,3.23,3.44,3.23,3.44,306669,0.0,1.0
2024-11-14,3.18,3.56,3.12,3.22,1439588,3.18,3.56,3.12,3.22,1439588,0.0,1.0
2024-11-15,3.1,3.21,3.06,3.2,565447,3.1,3.21,3.06,3.2,565447,0.0,1.0
2024-11-18,2.9,3.08,2.9,3.06,580489,2.9,3.08,2.9,3.06,580489,0.0,1.0
2024-11-19,2.95,2.96,2.81,2.88,462544,2.95,2.96,2.81,2.88,462544,0.0,1.0
2024-11-20,2.86,2.95,2.825,2.95,355685,2.86,2.95,2.825,2.95,355685,0.0,1.0
2024-11-21,2.81,2.86,2.78,2.85,535913,2.81,2.86,2.78,2.85,535913,0.0,1.0
2024-11-22,2.86,2.9,2.78,2.83,511507,2.86,2.9,2.78,2.83,511507,0.0,1.0
2024-11-25,2.9,3.0,2.89,2.91,427703,2.9,3.0,2.89,2.91,427703,0.0,1.0
2024-11-26,2.94,3.01,2.87,2.9,589884,2.94,3.01,2.87,2.9,589884,0.0,1.0
2024-11-27,2.93,2.99,2.89,2.99,300862,2.93,2.99,2.89,2.99,300862,0.0,1.0
2024-11-29,2.92,2.96,2.91,2.95,214988,2.92,2.96,2.91,2.95,214988,0.0,1.0
2024-12-02,3.01,3.03,2.89,2.93,444087,3.01,3.03,2.89,2.93,444087,0.0,1.0
2024-12-03,2.95,3.05,2.92,3.03,276134,2.95,3.05,2.92,3.03,276134,0.0,1.0
2024-12-04,2.94,2.975,2.92,2.93,481481,2.94,2.975,2.92,2.93,481481,0.0,1.0
2024-12-05,2.72,2.93,2.7,2.91,841229,2.72,2.93,2.7,2.91,841229,0.0,1.0
2024-12-06,2.82,2.9092,2.64,2.75,1015498,2.82,2.9092,2.64,2.75,1015498,0.0,1.0
2024-12-09,2.8,2.85,2.73,2.8,554015,2.8,2.85,2.73,2.8,554015,0.0,1.0
2024-12-10,2.78,2.83,2.74,2.77,768143,2.78,2.83,2.74,2.77,768143,0.0,1.0
2024-12-11,2.77,2.82,2.74,2.77,667457,2.77,2.82,2.74,2.77,667457,0.0,1.0
2024-12-12,2.69,2.75,2.67,2.74,428677,2.69,2.75,2.67,2.74,428677,0.0,1.0
2024-12-13,2.67,2.695,2.6,2.66,435196,2.67,2.695,2.6,2.66,435196,0.0,1.0
2024-12-16,2.63,2.685,2.59,2.65,484375,2.63,2.685,2.59,2.65,484375,0.0,1.0
2024-12-17,2.57,2.6208,2.54,2.6,434685,2.57,2.6208,2.54,2.6,434685,0.0,1.0
2024-12-18,2.29,2.57,2.2605,2.57,730561,2.29,2.57,2.2605,2.57,730561,0.0,1.0
2024-12-19,2.29,2.33,2.2123,2.33,496821,2.29,2.33,2.2123,2.33,496821,0.0,1.0
2024-12-20,2.28,2.335,2.2,2.25,758801,2.28,2.335,2.2,2.25,758801,0.0,1.0
2024-12-23,2.23,2.3,2.1,2.25,930699,2.23,2.3,2.1,2.25,930699,0.0,1.0
2024-12-24,2.24,2.24,2.17,2.22,463145,2.24,2.24,2.17,2.22,463145,0.0,1.0
2024-12-26,2.29,2.31,2.17,2.22,730996,2.29,2.31,2.17,2.22,730996,0.0,1.0
2024-12-27,2.19,2.28,2.16,2.25,511209,2.19,2.28,2.16,2.25,511209,0.0,1.0
2024-12-30,2.1,2.18,2.08,2.18,508552,2.1,2.18,2.08,2.18,508552,0.0,1.0
2024-12-31,2.16,2.16,2.06,2.1,989547,2.16,2.16,2.06,2.1,989547,0.0,1.0
2025-01-02,2.11,2.22,2.1,2.22,400523,2.11,2.22,2.1,2.22,400523,0.0,1.0
2025-01-03,2.39,2.79,2.11,2.13,8544939,2.39,2.79,2.11,2.13,8544939,0.0,1.0
2025-01-06,2.57,2.64,2.44,2.44,1681859,2.57,2.64,2.44,2.44,1681859,0.0,1.0
2025-01-07,3.19,3.865,3.08,3.7,65771442,3.19,3.865,3.08,3.7,65771442,0.0,1.0
2025-01-08,2.63,2.95,2.455,2.885,12358621,2.63,2.95,2.455,2.885,12358621,0.0,1.0
2025-01-10,2.63,2.66,2.51,2.58,3446422,2.63,2.66,2.51,2.58,3446422,0.0,1.0
2025-01-13,2.44,2.52,2.36,2.51,4058171,2.44,2.52,2.36,2.51,4058171,0.0,1.0
2025-01-14,2.58,2.59,2.28,2.39,4012917,2.58,2.59,2.28,2.39,4012917,0.0,1.0
2025-01-15,2.79,2.79,2.565,2.6,3577861,2.79,2.79,2.565,2.6,3577861,0.0,1.0
2025-01-16,2.76,2.765,2.65,2.74,2521441,2.76,2.765,2.65,2.74,2521441,0.0,1.0
2025-01-17,2.75,2.83,2.745,2.8,2531847,2.75,2.83,2.745,2.8,2531847,0.0,1.0
2025-01-21,2.82,2.83,2.685,2.74,1842095,2.82,2.83,2.685,2.74,1842095,0.0,1.0
2025-01-22,2.69,2.88,2.67,2.82,2620725,2.69,2.88,2.67,2.82,2620725,0.0,1.0
2025-01-23,2.57,2.7189,2.54,2.7,2635373,2.57,2.7189,2.54,2.7,2635373,0.0,1.0
2025-01-24,2.59,2.675,2.53,2.59,2529654,2.59,2.675,2.53,2.59,2529654,0.0,1.0
2025-01-27,2.55,2.6199,2.46,2.46,1753651,2.55,2.6199,2.46,2.46,1753651,0.0,1.0
2025-01-28,2.57,2.63,2.495,2.53,2503927,2.57,2.63,2.495,2.53,2503927,0.0,1.0
2025-01-29,2.49,2.6,2.44,2.6,1233332,2.49,2.6,2.44,2.6,1233332,0.0,1.0
2025-01-30,2.48,2.565,2.455,2.49,1453326,2.48,2.565,2.455,2.49,1453326,0.0,1.0
2025-01-31,2.55,2.55,2.44,2.47,1699472,2.55,2.55,2.44,2.47,1699472,0.0,1.0
2025-02-03,2.52,2.58,2.42,2.48,1309137,2.52,2.58,2.42,2.48,1309137,0.0,1.0
2025-02-04,2.59,2.6,2.5,2.51,1177361,2.59,2.6,2.5,2.51,1177361,0.0,1.0
2025-02-05,2.69,2.69,2.58,2.61,1781634,2.69,2.69,2.58,2.61,1781634,0.0,1.0
2025-02-06,2.85,2.91,2.68,2.68,5388485,2.85,2.91,2.68,2.68,5388485,0.0,1.0
2025-02-07,2.83,2.875,2.75,2.8,1384421,2.83,2.875,2.75,2.8,1384421,0.0,1.0
2025-02-10,2.83,2.955,2.82,2.87,1188924,2.83,2.955,2.82,2.87,1188924,0.0,1.0
2025-02-11,2.72,2.82,2.67,2.79,722228,2.72,2.82,2.67,2.79,722228,0.0,1.0
2025-02-12,2.66,2.705,2.635,2.67,1282929,2.66,2.705,2.635,2.67,1282929,0.0,1.0
2025-02-13,2.72,2.77,2.655,2.71,1152988,2.72,2.77,2.655,2.71,1152988,0.0,1.0
2025-02-14,2.64,2.78,2.64,2.78,588403,2.64,2.78,2.64,2.78,588403,0.0,1.0
2025-02-18,2.55,2.6371,2.5,2.63,874019,2.55,2.6371,2.5,2.63,874019,0.0,1.0
2025-02-19,2.44,2.52,2.44,2.51,773793,2.44,2.52,2.44,2.51,773793,0.0,1.0
2025-02-20,2.41,2.4575,2.38,2.43,733452,2.41,2.4575,2.38,2.43,733452,0.0,1.0
2025-02-21,2.33,2.48,2.3111,2.47,986609,2.33,2.48,2.3111,2.47,986609,0.0,1.0
2025-02-24,2.21,2.34,2.12,2.34,1898663,2.21,2.34,2.12,2.34,1898663,0.0,1.0
2025-02-25,2.07,2.2,2.05,2.19,1124855,2.07,2.2,2.05,2.19,1124855,0.0,1.0
2025-02-26,2.1,2.18,2.07,2.09,1769070,2.1,2.18,2.07,2.09,1769070,0.0,1.0
2025-02-27,2.11,2.17,2.07,2.1,950408,2.11,2.17,2.07,2.1,950408,0.0,1.0
2025-02-28,2.14,2.17,2.03,2.11,900564,2.14,2.17,2.03,2.11,900564,0.0,1.0
2025-03-03,2.01,2.195,1.97,2.19,1696549,2.01,2.195,1.97,2.19,1696549,0.0,1.0
2025-03-04,1.99,2.06,1.9,1.94,647459,1.99,2.06,1.9,1.94,647459,0.0,1.0
2025-03-05,2.02,2.08,2.0,2.0,730446,2.02,2.08,2.0,2.0,730446,0.0,1.0
2025-03-06,2.03,2.1,2.01,2.02,818369,2.03,2.1,2.01,2.02,818369,0.0,1.0
2025-03-07,2.08,2.08,1.97,2.03,1048667,2.08,2.08,1.97,2.03,1048667,0.0,1.0
2025-03-10,2.11,2.14,2.04,2.05,1320832,2.11,2.14,2.04,2.05,1320832,0.0,1.0
2025-03-11,2.11,2.14,2.08,2.11,512771,2.11,2.14,2.08,2.11,512771,0.0,1.0
2025-03-12,2.05,2.1371,2.04,2.1,723091,2.05,2.1371,2.04,2.1,723091,0.0,1.0
2025-03-13,2.0,2.07,1.99,2.03,812948,2.0,2.07,1.99,2.03,812948,0.0,1.0
2025-03-14,2.04,2.06,1.99,2.01,369250,2.04,2.06,1.99,2.01,369250,0.0,1.0
2025-03-17,2.15,2.27,2.07,2.09,3078161,2.15,2.27,2.07,2.09,3078161,0.0,1.0
2025-03-18,2.26,2.3,1.92,2.05,3178249,2.26,2.3,1.92,2.05,3178249,0.0,1.0
2025-03-19,2.25,2.29,2.19,2.24,594739,2.25,2.29,2.19,2.24,594739,0.0,1.0
2025-03-20,2.19,2.28,2.18,2.2,623421,2.19,2.28,2.18,2.2,623421,0.0,1.0
2025-03-21,2.19,2.25,2.18,2.18,1439072,2.19,2.25,2.18,2.18,1439072,0.0,1.0
2025-03-24,2.2,2.22,2.05,2.1,1392961,2.2,2.22,2.05,2.1,1392961,0.0,1.0
2025-03-25,2.06,2.2,2.04,2.19,2499443,2.06,2.2,2.04,2.19,2499443,0.0,1.0
2025-03-26,1.97,2.0852,1.96,2.06,1121451,1.97,2.0852,1.96,2.06,1121451,0.0,1.0
2025-03-27,1.93,2.0,1.89,1.95,1299717,1.93,2.0,1.89,1.95,1299717,0.0,1.0
2025-03-28,1.79,1.92,1.77,1.91,1133706,1.79,1.92,1.77,1.91,1133706,0.0,1.0
2025-03-31,1.73,1.78,1.71,1.75,752862,1.73,1.78,1.71,1.75,752862,0.0,1.0
2025-04-01,1.73,1.765,1.695,1.7,510357,1.73,1.765,1.695,1.7,510357,0.0,1.0
2025-04-02,1.72,1.745,1.68,1.7,396583,1.72,1.745,1.68,1.7,396583,0.0,1.0
2025-04-03,1.51,1.605,1.5,1.55,1035319,1.51,1.605,1.5,1.55,1035319,0.0,1.0
2025-04-04,1.35,1.41,1.26,1.405,1488903,1.35,1.41,1.26,1.405,1488903,0.0,1.0
2025-04-07,1.46,1.52,1.25,1.28,3566671,1.46,1.52,1.25,1.28,3566671,0.0,1.0
2025-04-08,1.41,1.55,1.314,1.55,2413773,1.41,1.55,1.314,1.55,2413773,0.0,1.0
2025-04-09,1.6,1.62,1.33,1.38,1128212,1.6,1.62,1.33,1.38,1128212,0.0,1.0
2025-04-10,1.51,1.57,1.465,1.53,1041104,1.51,1.57,1.465,1.53,1041104,0.0,1.0
2025-04-11,1.56,1.565,1.48,1.5,832154,1.56,1.565,1.48,1.5,832154,0.0,1.0
2025-04-14,1.61,1.63,1.535,1.56,931526,1.61,1.63,1.535,1.56,931526,0.0,1.0
2025-04-15,1.64,1.66,1.5903,1.62,508719,1.64,1.66,1.5903,1.62,508719,0.0,1.0
2025-04-16,1.66,1.67,1.605,1.64,802340,1.66,1.67,1.605,1.64,802340,0.0,1.0
2025-04-17,1.73,1.75,1.66,1.68,607674,1.73,1.75,1.66,1.68,607674,0.0,1.0
2025-04-21,1.82,1.83,1.69,1.74,530232,1.82,1.83,1.69,1.74,530232,0.0,1.0
2025-04-22,1.9,1.92,1.8216,1.85,701651,1.9,1.92,1.8216,1.85,701651,0.0,1.0
2025-04-23,1.84,1.98,1.805,1.97,617034,1.84,1.98,1.805,1.97,617034,0.0,1.0
2025-04-24,1.85,1.87,1.8,1.81,417215,1.85,1.87,1.8,1.81,417215,0.0,1.0
2025-04-25,1.96,1.97,1.835,1.85,706519,1.96,1.97,1.835,1.85,706519,0.0,1.0
2025-04-28,2.0,2.01,1.93,1.96,435670,2.0,2.01,1.93,1.96,435670,0.0,1.0
2025-04-29,1.99,2.03,1.965,1.98,708405,1.99,2.03,1.965,1.98,708405,0.0,1.0
2025-04-30,1.91,1.94,1.8593,1.92,432727,1.91,1.94,1.8593,1.92,432727,0.0,1.0
2025-05-01,1.92,1.94,1.86,1.9,404941,1.92,1.94,1.86,1.9,404941,0.0,1.0
2025-05-02,1.98,2.0,1.93,1.95,507083,1.98,2.0,1.93,1.95,507083,0.0,1.0
2025-05-05,1.96,2.005,1.93,1.95,391069,1.96,2.005,1.93,1.95,391069,0.0,1.0
2025-05-06,1.89,1.95,1.89,1.92,400518,1.89,1.95,1.89,1.92,400518,0.0,1.0
2025-05-07,1.85,1.92,1.85,1.88,443414,1.85,1.92,1.85,1.88,443414,0.0,1.0
2025-05-08,1.92,1.935,1.81,1.89,666014,1.92,1.935,1.81,1.89,666014,0.0,1.0
2025-05-09,1.88,1.95,1.88,1.91,417082,1.88,1.95,1.88,1.91,417082,0.0,1.0
2025-05-12,2.01,2.05,1.89,1.96,942631,2.01,2.05,1.89,1.96,942631,0.0,1.0
2025-05-13,1.81,1.89,1.65,1.87,1784569,1.81,1.89,1.65,1.87,1784569,0.0,1.0
2025-05-14,1.82,1.86,1.77,1.81,782546,1.82,1.86,1.77,1.81,782546,0.0,1.0
2025-05-15,1.76,1.84,1.74,1.8,481554,1.76,1.84,1.74,1.8,481554,0.0,1.0
2025-05-16,1.8,1.81,1.735,1.78,587357,1.8,1.81,1.735,1.78,587357,0.0,1.0
2025-05-19,1.81,1.82,1.725,1.74,871566,1.81,1.82,1.725,1.74,871566,0.0,1.0
2025-05-20,1.81,1.84,1.7906,1.8,400697,1.81,1.84,1.7906,1.8,400697,0.0,1.0
2025-05-21,1.77,1.83,1.76,1.78,333580,1.77,1.83,1.76,1.78,333580,0.0,1.0
2025-05-22,1.77,1.795,1.7392,1.75,315458,1.77,1.795,1.7392,1.75,315458,0.0,1.0
2025-05-23,1.72,1.7691,1.71,1.74,219621,1.72,1.7691,1.71,1.74,219621,0.0,1.0
2025-05-27,1.77,1.8,1.74,1.74,417910,1.77,1.8,1.74,1.74,417910,0.0,1.0
2025-05-28,1.75,1.775,1.75,1.76,256145,1.75,1.775,1.75,1.76,256145,0.0,1.0
2025-05-29,1.81,1.83,1.755,1.77,439891,1.81,1.83,1.755,1.77,439891,0.0,1.0
2025-05-30,1.78,1.825,1.77,1.8,374046,1.78,1.825,1.77,1.8,374046,0.0,1.0
2025-06-02,1.74,1.78,1.73,1.76,251773,1.74,1.78,1.73,1.76,251773,0.0,1.0
2025-06-03,1.76,1.8,1.74,1.75,534484,1.76,1.8,1.74,1.75,534484,0.0,1.0
2025-06-04,1.73,1.78,1.72,1.75,524798,1.73,1.78,1.72,1.75,524798,0.0,1.0
2025-06-05,1.62,1.735,1.62,1.73,648970,1.62,1.735,1.62,1.73,648970,0.0,1.0
2025-06-06,1.66,1.6913,1.63,1.64,467448,1.66,1.6913,1.63,1.64,467448,0.0,1.0
2025-06-09,1.63,1.7,1.6,1.69,918589,1.63,1.7,1.6,1.69,918589,0.0,1.0
2025-06-10,1.69,1.71,1.6445,1.65,2581461,1.69,1.71,1.6445,1.65,2581461,0.0,1.0
2025-06-11,1.89,2.09,1.795,1.8,6294373,1.89,2.09,1.795,1.8,6294373,0.0,1.0
2025-06-12,1.88,1.9088,1.78,1.87,1177927,1.88,1.9088,1.78,1.87,1177927,0.0,1.0
2025-06-13,1.75,1.885,1.75,1.83,877298,1.75,1.885,1.75,1.83,877298,0.0,1.0
2025-06-16,1.81,1.835,1.75,1.8,435032,1.81,1.835,1.75,1.8,435032,0.0,1.0
2025-06-17,1.73,1.81,1.72,1.81,399247,1.73,1.81,1.72,1.81,399247,0.0,1.0
2025-06-18,1.8,1.85,1.72,1.72,447422,1.8,1.85,1.72,1.72,447422,0.0,1.0
2025-06-20,1.84,1.85,1.8,1.81,873246,1.84,1.85,1.8,1.81,873246,0.0,1.0
2025-06-23,1.85,1.93,1.8101,1.84,974922,1.85,1.93,1.8101,1.84,974922,0.0,1.0
2025-06-24,1.77,1.855,1.75,1.85,673641,1.77,1.855,1.75,1.85,673641,0.0,1.0
2025-06-25,1.71,1.78,1.7,1.76,602587,1.71,1.78,1.7,1.76,602587,0.0,1.0
2025-06-26,1.75,1.76,1.7,1.72,504964,1.75,1.76,1.7,1.72,504964,0.0,1.0
2025-06-27,1.66,1.76,1.66,1.74,4330878,1.66,1.76,1.66,1.74,4330878,0.0,1.0
2025-06-30,1.66,1.695,1.62,1.69,807028,1.66,1.695,1.62,1.69,807028,0.0,1.0
2025-07-01,1.75,1.78,1.62,1.62,859001,1.75,1.78,1.62,1.62,859001,0.0,1.0
2025-07-02,1.73,1.76,1.68,1.73,1057027,1.73,1.76,1.68,1.73,1057027,0.0,1.0
2025-07-03,1.81,1.81,1.73,1.75,469631,1.81,1.81,1.73,1.75,469631,0.0,1.0
2025-07-07,1.7,1.825,1.7,1.77,625363,1.7,1.825,1.7,1.77,625363,0.0,1.0
2025-07-08,1.76,1.79,1.69,1.69,412205,1.76,1.79,1.69,1.69,412205,0.0,1.0
2025-07-09,1.79,1.79,1.7409,1.76,447837,1.79,1.79,1.7409,1.76,447837,0.0,1.0
2025-07-10,1.82,1.82,1.73,1.74,543939,1.82,1.82,1.73,1.74,543939,0.0,1.0
2025-07-11,1.75,1.82,1.72,1.82,933763,1.75,1.82,1.72,1.82,933763,0.0,1.0
2025-07-14,1.7,1.755,1.68,1.74,768845,1.7,1.755,1.68,1.74,768845,0.0,1.0
2025-07-15,1.66,1.73,1.66,1.7,639606,1.66,1.73,1.66,1.7,639606,0.0,1.0
2025-07-16,1.67,1.685,1.63,1.67,583783,1.67,1.685,1.63,1.67,583783,0.0,1.0
2025-07-17,1.74,1.75,1.67,1.68,877824,1.74,1.75,1.67,1.68,877824,0.0,1.0
2025-07-18,1.72,1.79,1.69,1.75,919905,1.72,1.79,1.69,1.75,919905,0.0,1.0
2025-07-21,1.86,1.87,1.7,1.7,1494654,1.86,1.87,1.7,1.7,1494654,0.0,1.0
2025-07-22,1.96,1.98,1.84,1.85,1112442,1.96,1.98,1.84,1.85,1112442,0.0,1.0
2025-07-23,2.01,2.06,1.87,2.02,2680340,2.01,2.06,1.87,2.02,2680340,0.0,1.0
2025-07-24,1.93,2.04,1.93,1.99,459294,1.93,2.04,1.93,1.99,459294,0.0,1.0
2025-07-25,1.85,1.93,1.82,1.93,895019,1.85,1.93,1.82,1.93,895019,0.0,1.0
2025-07-28,1.84,1.8786,1.83,1.84,413760,1.84,1.8786,1.83,1.84,413760,0.0,1.0
2025-07-29,1.84,1.96,1.84,1.88,579296,1.84,1.96,1.84,1.88,579296,0.0,1.0
2025-07-30,1.79,1.88,1.78,1.86,504213,1.79,1.88,1.78,1.86,504213,0.0,1.0
2025-07-31,1.77,1.81,1.735,1.79,719104,1.77,1.81,1.735,1.79,719104,0.0,1.0
2025-08-01,1.66,1.735,1.64,1.73,1188472,1.66,1.735,1.64,1.73,1188472,0.0,1.0
2025-08-04,1.75,1.76,1.68,1.72,629204,1.75,1.76,1.68,1.72,629204,0.0,1.0
2025-08-05,1.74,1.77,1.71,1.73,612094,1.74,1.77,1.71,1.73,612094,0.0,1.0
2025-08-06,1.85,1.86,1.735,1.74,640991,1.85,1.86,1.735,1.74,640991,0.0,1.0
2025-08-07,1.78,1.92,1.745,1.87,720021,1.78,1.92,1.745,1.87,720021,0.0,1.0
2025-08-08,1.69,1.8,1.68,1.79,418532,1.69,1.8,1.68,1.79,418532,0.0,1.0
2025-08-11,1.71,1.72,1.635,1.7,959993,1.71,1.72,1.635,1.7,959993,0.0,1.0
2025-08-12,1.67,1.71,1.55,1.61,1310583,1.67,1.71,1.55,1.61,1310583,0.0,1.0
2025-08-13,1.83,1.88,1.68,1.68,1359931,1.83,1.88,1.68,1.68,1359931,0.0,1.0
2025-08-14,1.79,1.84,1.775,1.79,541291,1.79,1.84,1.775,1.79,541291,0.0,1.0
2025-08-15,1.81,1.89,1.795,1.81,817713,1.81,1.89,1.795,1.81,817713,0.0,1.0
2025-08-18,1.93,1.95,1.8,1.8,727077,1.93,1.95,1.8,1.8,727077,0.0,1.0
2025-08-19,1.84,1.995,1.83,1.89,528945,1.84,1.995,1.83,1.89,528945,0.0,1.0
2025-08-20,1.83,1.88,1.82,1.85,441423,1.83,1.88,1.82,1.85,441423,0.0,1.0
2025-08-21,1.82,1.84,1.8035,1.84,311916,1.82,1.84,1.8035,1.84,311916,0.0,1.0
2025-08-22,1.99,2.01,1.8,1.81,787170,1.99,2.01,1.8,1.81,787170,0.0,1.0
2025-08-25,1.94,1.985,1.925,1.95,335639,1.94,1.985,1.925,1.95,335639,0.0,1.0
2025-08-26,1.91,1.9699,1.895,1.93,311759,1.91,1.9699,1.895,1.93,311759,0.0,1.0
2025-08-27,1.88,1.9391,1.86,1.89,625770,1.88,1.9391,1.86,1.89,625770,0.0,1.0
2025-08-28,1.83,1.8794,1.82,1.86,344491,1.83,1.8794,1.82,1.86,344491,0.0,1.0
2025-08-29,1.84,1.88,1.825,1.85,359668,1.84,1.88,1.825,1.85,359668,0.0,1.0
2025-09-02,1.77,1.84,1.77,1.79,361424,1.77,1.84,1.77,1.79,361424,0.0,1.0
2025-09-03,1.77,1.795,1.725,1.77,696529,1.77,1.795,1.725,1.77,696529,0.0,1.0
2025-09-04,1.8,1.81,1.72,1.81,450811,1.8,1.81,1.72,1.81,450811,0.0,1.0
2025-09-05,1.86,1.885,1.81,1.81,555260,1.86,1.885,1.81,1.81,555260,0.0,1.0
2025-09-08,1.9,1.905,1.84,1.86,435778,1.9,1.905,1.84,1.86,435778,0.0,1.0
2025-09-09,1.87,1.88,1.85,1.86,365890,1.87,1.88,1.85,1.86,365890,0.0,1.0
2025-09-10,1.86,1.89,1.84,1.84,562011,1.86,1.89,1.84,1.84,562011,0.0,1.0
2025-09-11,1.96,1.975,1.83,1.84,447742,1.96,1.975,1.83,1.84,447742,0.0,1.0
2025-09-12,1.95,1.96,1.91,1.96,308496,1.95,1.96,1.91,1.96,308496,0.0,1.0
2025-09-15,2.04,2.08,1.93,1.94,652847,2.04,2.08,1.93,1.94,652847,0.0,1.0
2025-09-16,2.07,2.08,2.0,2.04,353737,2.07,2.08,2.0,2.04,353737,0.0,1.0
2025-09-17,2.0,2.14,2.0,2.07,521917,2.0,2.14,2.0,2.07,521917,0.0,1.0
2025-09-18,2.04,2.07,2.0,2.04,498140,2.04,2.07,2.0,2.04,498140,0.0,1.0
2025-09-19,2.07,2.1,2.0,2.06,1272851,2.07,2.1,2.0,2.06,1272851,0.0,1.0
2025-09-22,2.14,2.165,2.0301,2.05,582896,2.14,2.165,2.0301,2.05,582896,0.0,1.0
2025-09-23,2.01,2.16,2.01,2.12,516905,2.01,2.16,2.01,2.12,516905,0.0,1.0
2025-09-24,1.98,2.06,1.9609,2.02,478072,1.98,2.06,1.9609,2.02,478072,0.0,1.0
2025-09-25,1.96,2.06,1.925,1.99,752518,1.96,2.06,1.925,1.99,752518,0.0,1.0
2025-09-26,2.01,2.02,1.95,1.99,480966,2.01,2.02,1.95,1.99,480966,0.0,1.0
2025-09-29,1.98,2.085,1.97,2.01,372411,1.98,2.085,1.97,2.01,372411,0.0,1.0
2025-09-30,1.98,1.99,1.9311,1.96,287904,1.98,1.99,1.9311,1.96,287904,0.0,1.0
2025-10-01,2.07,2.15,1.96,1.96,594664,2.07,2.15,1.96,1.96,594664,0.0,1.0
2025-10-02,2.09,2.1,2.02,2.07,415372,2.09,2.1,2.02,2.07,415372,0.0,1.0
2025-10-03,2.3,2.36,2.1,2.11,1267043,2.3,2.36,2.1,2.11,1267043,0.0,1.0
2025-10-06,2.2,2.3299,2.19,2.31,616501,2.2,2.3299,2.19,2.31,616501,0.0,1.0
2025-10-07,2.09,2.2492,2.085,2.21,582301,2.09,2.2492,2.085,2.21,582301,0.0,1.0
2025-10-08,2.31,2.368,2.1,2.1,1045501,2.31,2.368,2.1,2.1,1045501,0.0,1.0
2025-10-09,2.21,2.33,2.16,2.33,861314,2.21,2.33,2.16,2.33,861314,0.0,1.0
2025-10-10,2.09,2.284,2.08,2.19,736500,2.09,2.284,2.08,2.19,736500,0.0,1.0
2025-10-13,2.16,2.18,2.095,2.15,510228,2.16,2.18,2.095,2.15,510228,0.0,1.0
2025-10-14,2.18,2.21,2.055,2.13,876465,2.18,2.21,2.055,2.13,876465,0.0,1.0
2025-10-15,2.36,2.395,2.195,2.25,888054,2.36,2.395,2.195,2.25,888054,0.0,1.0
2025-10-16,2.17,2.41,2.17,2.36,1349463,2.17,2.41,2.17,2.36,1349463,0.0,1.0
2025-10-17,2.14,2.21,2.1,2.15,1110784,2.14,2.21,2.1,2.15,1110784,0.0,1.0
2025-10-20,2.01,2.23,1.92,2.16,1261572,2.01,2.23,1.92,2.16,1261572,0.0,1.0
2025-10-21,2.0,2.06,1.963,2.01,356627,2.0,2.06,1.963,2.01,356627,0.0,1.0
2025-10-22,2.05,2.05,1.9,1.98,945697,2.05,2.05,1.9,1.98,945697,0.0,1.0
2025-10-23,2.16,2.215,2.06,2.07,998831,2.16,2.215,2.06,2.07,998831,0.0,1.0
2025-10-24,2.09,2.23,2.075,2.19,597665,2.09,2.23,2.075,2.19,597665,0.0,1.0
2025-10-27,2.15,2.1593,2.02,2.1,798467,2.15,2.1593,2.02,2.1,798467,0.0,1.0
2025-10-28,2.08,2.215,2.07,2.15,425660,2.08,2.215,2.07,2.15,425660,0.0,1.0
2025-10-29,2.06,2.17,2.04,2.1,850330,2.06,2.17,2.04,2.1,850330,0.0,1.0
2025-10-30,2.01,2.09,2.0,2.06,719103,2.01,2.09,2.0,2.06,719103,0.0,1.0
2025-10-31,1.88,3.21,1.875,3.06,130235515,1.88,3.21,1.875,3.06,130235515,0.0,1.0
2025-11-03,1.96,1.96,1.65,1.76,9428126,1.96,1.96,1.65,1.76,9428126,0.0,1.0
2025-11-04,1.78,1.95,1.78,1.8,3970465,1.78,1.95,1.78,1.8,3970465,0.0,1.0
2025-11-05,1.73,1.8199,1.67,1.78,5403842,1.73,1.8199,1.67,1.78,5403842,0.0,1.0
2025-11-06,1.8,1.81,1.64,1.7,3802070,1.8,1.81,1.64,1.7,3802070,0.0,1.0
2025-11-07,1.77,1.82,1.69,1.75,2167010,1.77,1.82,1.69,1.75,2167010,0.0,1.0
2025-11-10,1.72,1.83,1.7,1.83,1825922,1.72,1.83,1.7,1.83,1825922,0.0,1.0
2025-11-11,1.7,1.9197,1.68,1.78,2519943,1.7,1.9197,1.68,1.78,2519943,0.0,1.0
2025-11-12,1.66,1.75,1.65,1.7,1543004,1.66,1.75,1.65,1.7,1543004,0.0,1.0
2025-11-13,1.55,1.68,1.5235,1.64,2231451,1.55,1.68,1.5235,1.64,2231451,0.0,1.0
2025-11-14,1.49,1.55,1.48,1.5,1329900,1.49,1.55,1.48,1.5,1329900,0.0,1.0
2025-11-17,1.45,1.52,1.44,1.49,1046930,1.45,1.52,1.44,1.49,1046930,0.0,1.0
2025-11-18,1.46,1.55,1.42,1.44,1409268,1.46,1.55,1.42,1.44,1409268,0.0,1.0
2025-11-19,1.43,1.5,1.4241,1.44,813611,1.43,1.5,1.4241,1.44,813611,0.0,1.0
2025-11-20,1.41,1.5,1.4,1.44,913040,1.41,1.5,1.4,1.44,913040,0.0,1.0
2025-11-21,1.51,1.52,1.41,1.43,932192,1.51,1.52,1.41,1.43,932192,0.0,1.0
2025-11-24,1.5,1.52,1.48,1.5,910996,1.5,1.52,1.48,1.5,910996,0.0,1.0
2025-11-25,1.59,1.63,1.5,1.51,1316015,1.59,1.63,1.5,1.51,1316015,0.0,1.0
2025-11-26,1.58,1.6382,1.56,1.61,718358,1.58,1.6382,1.56,1.61,718358,0.0,1.0