date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-15,11.0,11.25,10.0,10.05,500193,11.0,11.25,10.0,10.05,500193,0.0,1.0
2021-12-16,11.25,11.45,10.9994,11.45,87279,11.25,11.45,10.9994,11.45,87279,0.0,1.0
2021-12-17,11.02,11.45,11.0,11.3,18750,11.02,11.45,11.0,11.3,18750,0.0,1.0
2021-12-20,11.04,11.3,10.5,11.0,70054,11.04,11.3,10.5,11.0,70054,0.0,1.0
2021-12-21,11.23,11.45,11.2,11.37,35042,11.23,11.45,11.2,11.37,35042,0.0,1.0
2021-12-22,11.67,13.13,11.15,13.13,85686,11.67,13.13,11.15,13.13,85686,0.0,1.0
2021-12-23,11.85,12.35,11.71,12.35,32254,11.85,12.35,11.71,12.35,32254,0.0,1.0
2021-12-27,11.87,12.25,11.7,12.14,60877,11.87,12.25,11.7,12.14,60877,0.0,1.0
2021-12-28,11.7,12.0,11.5613,12.0,11519,11.7,12.0,11.5613,12.0,11519,0.0,1.0
2021-12-29,11.3,11.6,11.15,11.6,32096,11.3,11.6,11.15,11.6,32096,0.0,1.0
2021-12-30,11.1218,11.65,10.5713,11.65,18178,11.1218,11.65,10.5713,11.65,18178,0.0,1.0
2021-12-31,10.9616,11.1809,10.6149,10.65,2492,10.9616,11.1809,10.6149,10.65,2492,0.0,1.0
2022-01-03,11.2,11.8,11.04,11.04,9393,11.2,11.8,11.04,11.04,9393,0.0,1.0
2022-01-04,10.88,11.49,10.82,11.49,23755,10.88,11.49,10.82,11.49,23755,0.0,1.0
2022-01-05,11.3959,11.456,10.91,10.99,5190,11.3959,11.456,10.91,10.99,5190,0.0,1.0
2022-01-06,10.91,11.5975,10.9,11.12,20437,10.91,11.5975,10.9,11.12,20437,0.0,1.0
2022-01-07,10.2355,11.1,9.1,10.95,37788,10.2355,11.1,9.1,10.95,37788,0.0,1.0
2022-01-10,9.8368,10.24,9.24,10.24,19472,9.8368,10.24,9.24,10.24,19472,0.0,1.0
2022-01-11,9.65,10.1889,9.38,9.38,33061,9.65,10.1889,9.38,9.38,33061,0.0,1.0
2022-01-12,9.936,10.28,9.89,10.02,10028,9.936,10.28,9.89,10.02,10028,0.0,1.0
2022-01-13,10.0,10.5369,9.94,10.15,11688,10.0,10.5369,9.94,10.15,11688,0.0,1.0
2022-01-14,10.21,10.9,9.9,10.9,5491,10.21,10.9,9.9,10.9,5491,0.0,1.0
2022-01-18,10.8,10.88,10.1,10.88,4509,10.8,10.88,10.1,10.88,4509,0.0,1.0
2022-01-19,10.4468,10.9387,10.11,10.9387,14864,10.4468,10.9387,10.11,10.9387,14864,0.0,1.0
2022-01-20,10.1455,10.7028,9.5,10.12,37728,10.1455,10.7028,9.5,10.12,37728,0.0,1.0
2022-01-21,9.8618,10.0,9.45,9.9999,24152,9.8618,10.0,9.45,9.9999,24152,0.0,1.0
2022-01-24,9.3163,9.85,8.28,9.85,12423,9.3163,9.85,8.28,9.85,12423,0.0,1.0
2022-01-25,9.1999,9.4,8.9,9.4,7341,9.1999,9.4,8.9,9.4,7341,0.0,1.0
2022-01-26,8.9,9.311,8.9,9.25,6603,8.9,9.311,8.9,9.25,6603,0.0,1.0
2022-01-27,8.15,9.5,8.15,9.5,9642,8.15,9.5,8.15,9.5,9642,0.0,1.0
2022-01-28,8.2168,8.62,8.05,8.25,13479,8.2168,8.62,8.05,8.25,13479,0.0,1.0
2022-01-31,8.4013,8.4013,7.15,8.24,21175,8.4013,8.4013,7.15,8.24,21175,0.0,1.0
2022-02-01,8.8,8.9,8.43,8.45,4404,8.8,8.9,8.43,8.45,4404,0.0,1.0
2022-02-02,8.8,8.9,8.725,8.9,2652,8.8,8.9,8.725,8.9,2652,0.0,1.0
2022-02-03,8.7021,8.79,7.99,8.02,10131,8.7021,8.79,7.99,8.02,10131,0.0,1.0
2022-02-04,8.88,8.89,8.4001,8.84,2980,8.88,8.89,8.4001,8.84,2980,0.0,1.0
2022-02-07,8.8661,8.9,8.7,8.9,2852,8.8661,8.9,8.7,8.9,2852,0.0,1.0
2022-02-08,8.8473,8.8473,8.44,8.44,4493,8.8473,8.8473,8.44,8.44,4493,0.0,1.0
2022-02-09,8.8484,9.2,8.5,8.99,17502,8.8484,9.2,8.5,8.99,17502,0.0,1.0
2022-02-10,8.59,8.8499,8.32,8.8499,6208,8.59,8.8499,8.32,8.8499,6208,0.0,1.0
2022-02-11,8.7126,8.8,8.2,8.5,3333,8.7126,8.8,8.2,8.5,3333,0.0,1.0
2022-02-14,8.06,8.6214,8.04,8.59,1098,8.06,8.6214,8.04,8.59,1098,0.0,1.0
2022-02-15,8.5,8.6,8.06,8.6,10282,8.5,8.6,8.06,8.6,10282,0.0,1.0
2022-02-16,8.565,8.565,8.15,8.15,548,8.565,8.565,8.15,8.15,548,0.0,1.0
2022-02-17,8.3811,8.4547,8.06,8.4547,1533,8.3811,8.4547,8.06,8.4547,1533,0.0,1.0
2022-02-18,8.3215,8.42,7.65,8.255,9221,8.3215,8.42,7.65,8.255,9221,0.0,1.0
2022-02-22,7.41,8.16,7.24,7.61,14589,7.41,8.16,7.24,7.61,14589,0.0,1.0
2022-02-23,6.77,7.34,6.75,7.34,12548,6.77,7.34,6.75,7.34,12548,0.0,1.0
2022-02-24,6.0,6.2,5.4,6.09,83772,6.0,6.2,5.4,6.09,83772,0.0,1.0
2022-02-25,6.39,6.65,5.11,6.47,22271,6.39,6.65,5.11,6.47,22271,0.0,1.0
2022-02-28,6.56,6.8346,6.45,6.45,5142,6.56,6.8346,6.45,6.45,5142,0.0,1.0
2022-03-01,6.2,6.4,5.36,6.4,8720,6.2,6.4,5.36,6.4,8720,0.0,1.0
2022-03-02,6.2501,6.5,6.2,6.203,5809,6.2501,6.5,6.2,6.203,5809,0.0,1.0
2022-03-03,6.9,7.55,6.87,6.87,7191,6.9,7.55,6.87,6.87,7191,0.0,1.0
2022-03-04,6.7553,7.5,6.5223,7.42,7255,6.7553,7.5,6.5223,7.42,7255,0.0,1.0
2022-03-07,6.0,6.5,5.74,6.5,13897,6.0,6.5,5.74,6.5,13897,0.0,1.0
2022-03-08,6.24,6.4,5.8,6.34,14050,6.24,6.4,5.8,6.34,14050,0.0,1.0
2022-03-09,6.36,7.7128,6.0,6.35,28748,6.36,7.7128,6.0,6.35,28748,0.0,1.0
2022-03-10,5.61,6.0,5.6,6.0,12936,5.61,6.0,5.6,6.0,12936,0.0,1.0
2022-03-11,5.64,5.8548,5.5,5.5,11545,5.64,5.8548,5.5,5.5,11545,0.0,1.0
2022-03-14,5.43,6.0799,5.25,6.0799,5229,5.43,6.0799,5.25,6.0799,5229,0.0,1.0
2022-03-15,5.75,5.9237,5.725,5.92,2581,5.75,5.9237,5.725,5.92,2581,0.0,1.0
2022-03-16,6.04,7.14,5.5,7.14,4677,6.04,7.14,5.5,7.14,4677,0.0,1.0
2022-03-17,6.27,6.71,5.915,6.1,6657,6.27,6.71,5.915,6.1,6657,0.0,1.0
2022-03-18,6.46,6.89,6.15,6.89,2741,6.46,6.89,6.15,6.89,2741,0.0,1.0
2022-03-21,6.58,6.97,6.58,6.97,1999,6.58,6.97,6.58,6.97,1999,0.0,1.0
2022-03-22,6.75,7.0,6.46,6.99,11646,6.75,7.0,6.46,6.99,11646,0.0,1.0
2022-03-23,6.95,6.95,6.6,6.6,2836,6.95,6.95,6.6,6.6,2836,0.0,1.0
2022-03-24,7.0,7.0,6.9,6.9,2374,7.0,7.0,6.9,6.9,2374,0.0,1.0
2022-03-25,7.0,7.14,6.8,7.1,5745,7.0,7.14,6.8,7.1,5745,0.0,1.0
2022-03-28,6.2,6.8,5.74,6.7,30571,6.2,6.8,5.74,6.7,30571,0.0,1.0
2022-03-29,7.3,7.3,6.62,6.62,6980,7.3,7.3,6.62,6.62,6980,0.0,1.0
2022-03-30,7.04,7.86,6.8,7.7,9827,7.04,7.86,6.8,7.7,9827,0.0,1.0
2022-03-31,7.0,7.3899,6.55,7.0,5277,7.0,7.3899,6.55,7.0,5277,0.0,1.0
2022-04-01,7.0,7.1531,6.597,6.597,1747,7.0,7.1531,6.597,6.597,1747,0.0,1.0
2022-04-04,6.65,7.0,6.65,7.0,1198,6.65,7.0,6.65,7.0,1198,0.0,1.0
2022-04-05,6.67,6.67,6.67,6.67,910,6.67,6.67,6.67,6.67,910,0.0,1.0
2022-04-06,6.56,6.99,6.0,6.99,16586,6.56,6.99,6.0,6.99,16586,0.0,1.0
2022-04-07,6.79,6.8,6.775,6.8,2284,6.79,6.8,6.775,6.8,2284,0.0,1.0
2022-04-08,6.73,6.73,6.1225,6.1225,1809,6.73,6.73,6.1225,6.1225,1809,0.0,1.0
2022-04-11,6.501,6.51,6.5,6.51,3085,6.501,6.51,6.5,6.51,3085,0.0,1.0
2022-04-12,6.105,6.14,5.9,6.14,2156,6.105,6.14,5.9,6.14,2156,0.0,1.0
2022-04-13,6.44,6.44,6.11,6.11,810,6.44,6.44,6.11,6.11,810,0.0,1.0
2022-04-14,6.44,6.44,6.44,6.44,49,6.44,6.44,6.44,6.44,49,0.0,1.0
2022-04-18,6.3,6.95,6.0,6.15,3844,6.3,6.95,6.0,6.15,3844,0.0,1.0
2022-04-19,6.2293,6.82,5.95,6.82,1870,6.2293,6.82,5.95,6.82,1870,0.0,1.0
2022-04-20,6.5,6.5,6.49,6.49,607,6.5,6.5,6.49,6.49,607,0.0,1.0
2022-04-21,6.3579,6.3579,6.0043,6.04,1713,6.3579,6.3579,6.0043,6.04,1713,0.0,1.0
2022-04-22,6.2291,6.23,6.2291,6.23,552,6.2291,6.23,6.2291,6.23,552,0.0,1.0
2022-04-25,5.7,6.19,5.5,6.19,9856,5.7,6.19,5.5,6.19,9856,0.0,1.0
2022-04-26,5.41,5.7004,5.41,5.7,2143,5.41,5.7004,5.41,5.7,2143,0.0,1.0
2022-04-27,5.39,5.46,5.3,5.46,8163,5.39,5.46,5.3,5.46,8163,0.0,1.0
2022-04-28,5.54,5.62,5.45,5.62,6060,5.54,5.62,5.45,5.62,6060,0.0,1.0
2022-04-29,5.8,5.9,5.6,5.6,1364,5.8,5.9,5.6,5.6,1364,0.0,1.0
2022-05-02,6.12,6.2,5.8,6.12,4875,6.12,6.2,5.8,6.12,4875,0.0,1.0
2022-05-03,5.49,6.598,5.49,6.56,4683,5.49,6.598,5.49,6.56,4683,0.0,1.0
2022-05-04,5.6,5.819,5.5,5.72,30453,5.6,5.819,5.5,5.72,30453,0.0,1.0
2022-05-05,5.64,5.8123,5.64,5.8123,713,5.64,5.8123,5.64,5.8123,713,0.0,1.0
2022-05-06,5.64,5.64,5.64,5.64,57,5.64,5.64,5.64,5.64,57,0.0,1.0
2022-05-09,5.64,5.64,5.64,5.64,2,5.64,5.64,5.64,5.64,2,0.0,1.0
2022-05-10,5.96,6.2293,5.42,6.2293,3390,5.96,6.2293,5.42,6.2293,3390,0.0,1.0
2022-05-11,6.0,6.18,6.0,6.0,5566,6.0,6.18,6.0,6.0,5566,0.0,1.0
2022-05-12,6.2,6.2,5.609,5.7,5875,6.2,6.2,5.609,5.7,5875,0.0,1.0
2022-05-13,5.98,6.25,5.64,6.22,31188,5.98,6.25,5.64,6.22,31188,0.0,1.0
2022-05-16,5.67,6.29,5.65,5.84,25368,5.67,6.29,5.65,5.84,25368,0.0,1.0
2022-05-17,6.295,6.4,5.96,5.96,16904,6.295,6.4,5.96,5.96,16904,0.0,1.0
2022-05-18,6.3001,6.6,6.3001,6.59,1263,6.3001,6.6,6.3001,6.59,1263,0.0,1.0
2022-05-19,6.64,6.65,6.64,6.65,815,6.64,6.65,6.64,6.65,815,0.0,1.0
2022-05-20,6.64,6.64,6.07,6.64,4539,6.64,6.64,6.07,6.64,4539,0.0,1.0
2022-05-23,6.85,7.19,6.6,6.9052,15258,6.85,7.19,6.6,6.9052,15258,0.0,1.0
2022-05-24,6.77,6.8,6.35,6.56,3328,6.77,6.8,6.35,6.56,3328,0.0,1.0
2022-05-25,7.1,7.1,6.64,6.64,3419,7.1,7.1,6.64,6.64,3419,0.0,1.0
2022-05-26,7.53,7.76,7.0,7.0,11367,7.53,7.76,7.0,7.0,11367,0.0,1.0
2022-05-27,8.25,8.3,7.5,7.5,13695,8.25,8.3,7.5,7.5,13695,0.0,1.0
2022-05-31,8.26,8.48,7.71,8.48,4929,8.26,8.48,7.71,8.48,4929,0.0,1.0
2022-06-01,8.0,8.0,8.0,8.0,1361,8.0,8.0,8.0,8.0,1361,0.0,1.0
2022-06-02,7.64,7.65,7.64,7.65,1401,7.64,7.65,7.64,7.65,1401,0.0,1.0
2022-06-03,7.4019,7.7805,7.4019,7.64,2063,7.4019,7.7805,7.4019,7.64,2063,0.0,1.0
2022-06-06,7.49,7.5,7.42,7.42,2186,7.49,7.5,7.42,7.42,2186,0.0,1.0
2022-06-07,7.51,7.51,7.51,7.51,286,7.51,7.51,7.51,7.51,286,0.0,1.0
2022-06-08,7.49,7.5,6.75,7.5,4005,7.49,7.5,6.75,7.5,4005,0.0,1.0
2022-06-09,6.9,7.19,6.9,7.19,203,6.9,7.19,6.9,7.19,203,0.0,1.0
2022-06-10,7.195,7.195,6.9,6.9,1512,7.195,7.195,6.9,6.9,1512,0.0,1.0
2022-06-13,7.36,7.4,6.74,6.74,4083,7.36,7.4,6.74,6.74,4083,0.0,1.0
2022-06-14,7.5,7.8,6.75,7.76,6041,7.5,7.8,6.75,7.76,6041,0.0,1.0
2022-06-15,7.5,7.5,7.15,7.15,2487,7.5,7.5,7.15,7.15,2487,0.0,1.0
2022-06-16,7.3925,7.5,6.9,7.1,2609,7.3925,7.5,6.9,7.1,2609,0.0,1.0
2022-06-17,7.77,7.77,7.34,7.45,1822,7.77,7.77,7.34,7.45,1822,0.0,1.0
2022-06-21,7.9,7.93,7.01,7.01,6011,7.9,7.93,7.01,7.01,6011,0.0,1.0
2022-06-22,8.0,8.0,7.66,7.66,13428,8.0,8.0,7.66,7.66,13428,0.0,1.0
2022-06-23,7.9406,7.99,6.93,6.93,709,7.9406,7.99,6.93,6.93,709,0.0,1.0
2022-06-24,7.7478,8.01,7.2,8.0,5303,7.7478,8.01,7.2,8.0,5303,0.0,1.0
2022-06-27,7.95,7.95,7.9499,7.9499,1271,7.95,7.95,7.9499,7.9499,1271,0.0,1.0
2022-06-28,7.1036,9.33,5.33,8.7,36265,7.1036,9.33,5.33,8.7,36265,0.0,1.0
2022-06-29,7.08,7.09,7.08,7.09,582,7.08,7.09,7.08,7.09,582,0.0,1.0
2022-06-30,7.02,7.02,7.0,7.0,478,7.02,7.02,7.0,7.0,478,0.0,1.0
2022-07-01,7.3136,7.3136,6.53,6.65,3890,7.3136,7.3136,6.53,6.65,3890,0.0,1.0
2022-07-05,7.3374,7.4276,6.79,7.21,2630,7.3374,7.4276,6.79,7.21,2630,0.0,1.0
2022-07-06,7.3374,7.3374,7.3374,7.3374,7,7.3374,7.3374,7.3374,7.3374,7,0.0,1.0
2022-07-07,7.4,7.4,7.39,7.39,382,7.4,7.4,7.39,7.39,382,0.0,1.0
2022-07-08,7.4,7.4,7.4,7.4,2,7.4,7.4,7.4,7.4,2,0.0,1.0
2022-07-11,6.9,7.47,6.8018,7.47,2381,6.9,7.47,6.8018,7.47,2381,0.0,1.0
2022-07-12,6.6701,7.08,6.61,7.08,2257,6.6701,7.08,6.61,7.08,2257,0.0,1.0
2022-07-13,6.45,6.68,5.8,6.6,5253,6.45,6.68,5.8,6.6,5253,0.0,1.0
2022-07-14,6.7423,6.98,6.31,6.49,6958,6.7423,6.98,6.31,6.49,6958,0.0,1.0
2022-07-15,6.7423,6.7423,6.7423,6.7423,86,6.7423,6.7423,6.7423,6.7423,86,0.0,1.0
2022-07-18,6.7423,6.7423,6.7423,6.7423,138,6.7423,6.7423,6.7423,6.7423,138,0.0,1.0
2022-07-19,6.7423,6.7423,6.7423,6.7423,80,6.7423,6.7423,6.7423,6.7423,80,0.0,1.0
2022-07-20,6.7423,6.7423,6.7423,6.7423,125,6.7423,6.7423,6.7423,6.7423,125,0.0,1.0
2022-07-21,6.45,6.45,6.24,6.27,5274,6.45,6.45,6.24,6.27,5274,0.0,1.0
2022-07-22,6.74,6.74,6.74,6.74,665,6.74,6.74,6.74,6.74,665,0.0,1.0
2022-07-25,6.76,7.0699,6.12,7.0699,6874,6.76,7.0699,6.12,7.0699,6874,0.0,1.0
2022-07-26,6.54,6.65,6.54,6.65,371,6.54,6.65,6.54,6.65,371,0.0,1.0
2022-07-27,6.2,6.26,6.2,6.2,4372,6.2,6.26,6.2,6.2,4372,0.0,1.0
2022-07-28,6.01,6.325,5.4,6.18,5655,6.01,6.325,5.4,6.18,5655,0.0,1.0
2022-07-29,6.57,6.86,5.4,5.4,10013,6.57,6.86,5.4,5.4,10013,0.0,1.0
2022-08-01,6.72,6.72,6.11,6.11,1165,6.72,6.72,6.11,6.11,1165,0.0,1.0
2022-08-02,6.1,6.15,6.1,6.11,1383,6.1,6.15,6.1,6.11,1383,0.0,1.0
2022-08-03,6.3,6.51,6.3,6.51,5032,6.3,6.51,6.3,6.51,5032,0.0,1.0
2022-08-04,6.31,6.4882,6.31,6.4882,859,6.31,6.4882,6.31,6.4882,859,0.0,1.0
2022-08-05,6.31,6.31,6.31,6.31,100,6.31,6.31,6.31,6.31,100,0.0,1.0
2022-08-08,6.31,6.31,6.31,6.31,54,6.31,6.31,6.31,6.31,54,0.0,1.0
2022-08-09,6.31,6.31,6.31,6.31,52,6.31,6.31,6.31,6.31,52,0.0,1.0
2022-08-10,6.38,6.4,6.38,6.4,793,6.38,6.4,6.38,6.4,793,0.0,1.0
2022-08-11,6.45,6.45,6.45,6.45,525,6.45,6.45,6.45,6.45,525,0.0,1.0
2022-08-12,6.3,6.32,6.3,6.32,1288,6.3,6.32,6.3,6.32,1288,0.0,1.0
2022-08-15,6.34,6.34,6.34,6.34,290,6.34,6.34,6.34,6.34,290,0.0,1.0
2022-08-16,6.34,6.34,6.34,6.34,88,6.34,6.34,6.34,6.34,88,0.0,1.0
2022-08-17,6.32,6.32,6.19,6.19,309,6.32,6.32,6.19,6.19,309,0.0,1.0
2022-08-18,6.5,6.5,6.49,6.49,2126,6.5,6.5,6.49,6.49,2126,0.0,1.0
2022-08-19,6.5,6.5,6.06,6.06,2536,6.5,6.5,6.06,6.06,2536,0.0,1.0
2022-08-22,6.02,6.05,6.0,6.04,3600,6.02,6.05,6.0,6.04,3600,0.0,1.0
2022-08-23,6.0,6.06,6.0,6.06,2262,6.0,6.06,6.0,6.06,2262,0.0,1.0
2022-08-24,6.0,6.0,6.0,6.0,3360,6.0,6.0,6.0,6.0,3360,0.0,1.0
2022-08-25,5.9,6.04,5.9,6.0,6196,5.9,6.04,5.9,6.0,6196,0.0,1.0
2022-08-26,5.9,5.9,5.9,5.9,186,5.9,5.9,5.9,5.9,186,0.0,1.0
2022-08-29,5.9,5.9,5.9,5.9,75,5.9,5.9,5.9,5.9,75,0.0,1.0
2022-08-30,5.92,5.92,5.92,5.92,410,5.92,5.92,5.92,5.92,410,0.0,1.0
2022-08-31,5.92,5.92,5.92,5.92,127,5.92,5.92,5.92,5.92,127,0.0,1.0
2022-09-01,5.2,5.9,4.9,5.9,3400,5.2,5.9,4.9,5.9,3400,0.0,1.0
2022-09-02,5.57,5.65,5.57,5.65,3877,5.57,5.65,5.57,5.65,3877,0.0,1.0
2022-09-06,5.55,5.55,5.55,5.55,207,5.55,5.55,5.55,5.55,207,0.0,1.0
2022-09-07,5.48,5.53,5.48,5.5,3436,5.48,5.53,5.48,5.5,3436,0.0,1.0
2022-09-08,4.6,5.2,4.42,5.2,18440,4.6,5.2,4.42,5.2,18440,0.0,1.0
2022-09-09,4.75,5.1136,4.7,4.8,3212,4.75,5.1136,4.7,4.8,3212,0.0,1.0
2022-09-12,5.15,5.59,4.9,4.9,3569,5.15,5.59,4.9,4.9,3569,0.0,1.0
2022-09-13,5.15,5.15,5.15,5.15,390,5.15,5.15,5.15,5.15,390,0.0,1.0
2022-09-14,5.15,5.15,5.15,5.15,137,5.15,5.15,5.15,5.15,137,0.0,1.0
2022-09-15,5.2437,5.5623,5.2437,5.5623,709,5.2437,5.5623,5.2437,5.5623,709,0.0,1.0
2022-09-16,5.57,5.69,5.24,5.69,2656,5.57,5.69,5.24,5.69,2656,0.0,1.0
2022-09-19,5.69,5.69,5.06,5.68,4668,5.69,5.69,5.06,5.68,4668,0.0,1.0
2022-09-20,5.5,5.56,5.1117,5.56,1476,5.5,5.56,5.1117,5.56,1476,0.0,1.0
2022-09-21,5.0,5.23,5.0,5.23,565,5.0,5.23,5.0,5.23,565,0.0,1.0
2022-09-22,4.99,5.06,4.99,5.06,1423,4.99,5.06,4.99,5.06,1423,0.0,1.0
2022-09-23,4.86,4.94,4.42,4.94,4623,4.86,4.94,4.42,4.94,4623,0.0,1.0
2022-09-26,5.07,5.07,4.55,4.93,4531,5.07,5.07,4.55,4.93,4531,0.0,1.0
2022-09-27,5.1,5.1,5.1,5.1,204,5.1,5.1,5.1,5.1,204,0.0,1.0
2022-09-28,5.05,5.08,4.5,4.83,1668,5.05,5.08,4.5,4.83,1668,0.0,1.0
2022-09-29,4.97,4.97,4.97,4.97,427,4.97,4.97,4.97,4.97,427,0.0,1.0
2022-09-30,4.9799,5.1,4.9799,5.1,721,4.9799,5.1,4.9799,5.1,721,0.0,1.0
2022-10-03,4.97,4.97,4.97,4.97,546,4.97,4.97,4.97,4.97,546,0.0,1.0
2022-10-04,5.0001,5.0001,4.5305,4.87,5430,5.0001,5.0001,4.5305,4.87,5430,0.0,1.0
2022-10-05,5.0001,5.0001,5.0001,5.0001,38,5.0001,5.0001,5.0001,5.0001,38,0.0,1.0
2022-10-06,5.0001,5.0001,5.0001,5.0001,10,5.0001,5.0001,5.0001,5.0001,10,0.0,1.0
2022-10-07,5.0603,5.0603,5.0603,5.0603,233,5.0603,5.0603,5.0603,5.0603,233,0.0,1.0
2022-10-10,4.99,4.99,4.99,4.99,295,4.99,4.99,4.99,4.99,295,0.0,1.0
2022-10-11,4.6501,4.6501,4.5301,4.5301,2147,4.6501,4.6501,4.5301,4.5301,2147,0.0,1.0
2022-10-12,4.6501,4.6501,4.6501,4.6501,121,4.6501,4.6501,4.6501,4.6501,121,0.0,1.0
2022-10-13,4.57,4.57,4.51,4.56,4150,4.57,4.57,4.51,4.56,4150,0.0,1.0
2022-10-14,4.57,4.57,4.57,4.57,47,4.57,4.57,4.57,4.57,47,0.0,1.0
2022-10-17,4.56,4.81,4.56,4.81,2203,4.56,4.81,4.56,4.81,2203,0.0,1.0
2022-10-18,4.71,4.71,4.65,4.65,823,4.71,4.71,4.65,4.65,823,0.0,1.0
2022-10-19,4.68,4.8,4.68,4.68,1469,4.68,4.8,4.68,4.68,1469,0.0,1.0
2022-10-20,4.49,4.9,4.45,4.85,4350,4.49,4.9,4.45,4.85,4350,0.0,1.0
2022-10-21,4.7,4.7,4.6397,4.6397,2237,4.7,4.7,4.6397,4.6397,2237,0.0,1.0
2022-10-24,4.88,4.88,4.53,4.57,2137,4.88,4.88,4.53,4.57,2137,0.0,1.0
2022-10-25,4.66,4.75,4.66,4.75,1069,4.66,4.75,4.66,4.75,1069,0.0,1.0
2022-10-26,4.46,4.67,4.46,4.67,603,4.46,4.67,4.46,4.67,603,0.0,1.0
2022-10-27,4.41,4.65,4.4,4.65,3393,4.41,4.65,4.4,4.65,3393,0.0,1.0
2022-10-28,4.5378,4.5378,4.16,4.42,3086,4.5378,4.5378,4.16,4.42,3086,0.0,1.0
2022-10-31,4.4,4.5772,4.4,4.41,697,4.4,4.5772,4.4,4.41,697,0.0,1.0
2022-11-01,4.6015,4.6015,4.6015,4.6015,132,4.6015,4.6015,4.6015,4.6015,132,0.0,1.0
2022-11-02,4.35,4.35,4.2048,4.25,1829,4.35,4.35,4.2048,4.25,1829,0.0,1.0
2022-11-03,4.2912,4.2912,4.0,4.2,940,4.2912,4.2912,4.0,4.2,940,0.0,1.0
2022-11-04,4.1,4.3,4.1,4.3,637,4.1,4.3,4.1,4.3,637,0.0,1.0
2022-11-07,4.4536,4.5,4.4536,4.48,566,4.4536,4.5,4.4536,4.48,566,0.0,1.0
2022-11-08,4.8611,4.8611,4.8611,4.8611,100,4.8611,4.8611,4.8611,4.8611,100,0.0,1.0
2022-11-09,4.8791,4.96,4.8791,4.91,2012,4.8791,4.96,4.8791,4.91,2012,0.0,1.0
2022-11-10,4.97,5.16,4.97,5.16,1519,4.97,5.16,4.97,5.16,1519,0.0,1.0
2022-11-11,4.5251,4.62,4.45,4.62,1668,4.5251,4.62,4.45,4.62,1668,0.0,1.0
2022-11-14,3.93,4.3,3.9,4.16,18803,3.93,4.3,3.9,4.16,18803,0.0,1.0
2022-11-15,4.16,4.19,4.16,4.19,2514,4.16,4.19,4.16,4.19,2514,0.0,1.0
2022-11-16,4.2,4.3211,4.0293,4.03,1594,4.2,4.3211,4.0293,4.03,1594,0.0,1.0
2022-11-17,4.29,4.29,4.29,4.29,288,4.29,4.29,4.29,4.29,288,0.0,1.0
2022-11-18,4.5824,4.5824,4.5824,4.5824,100,4.5824,4.5824,4.5824,4.5824,100,0.0,1.0
2022-11-21,4.6212,4.6212,4.34,4.45,1229,4.6212,4.6212,4.34,4.45,1229,0.0,1.0
2022-11-22,4.64,4.69,4.36,4.36,1020,4.64,4.69,4.36,4.36,1020,0.0,1.0
2022-11-23,4.8,4.8,4.8,4.8,662,4.8,4.8,4.8,4.8,662,0.0,1.0
2022-11-25,5.1263,5.15,4.9,4.9,4042,5.1263,5.15,4.9,4.9,4042,0.0,1.0
2022-11-28,4.92,5.32,4.92,5.32,4054,4.92,5.32,4.92,5.32,4054,0.0,1.0
2022-11-29,4.8471,4.94,4.8,4.94,610,4.8471,4.94,4.8,4.94,610,0.0,1.0
2022-11-30,5.2134,5.2134,4.58,4.58,1694,5.2134,5.2134,4.58,4.58,1694,0.0,1.0
2022-12-01,5.25,5.52,5.2,5.5,1159,5.25,5.52,5.2,5.5,1159,0.0,1.0
2022-12-02,5.0051,5.05,5.0,5.05,1395,5.0051,5.05,5.0,5.05,1395,0.0,1.0
2022-12-05,5.2449,5.2449,4.85,4.955,8168,5.2449,5.2449,4.85,4.955,8168,0.0,1.0
2022-12-06,5.21,5.25,5.21,5.25,729,5.21,5.25,5.21,5.25,729,0.0,1.0
2022-12-07,5.5804,5.7,5.4,5.4001,6620,5.5804,5.7,5.4,5.4001,6620,0.0,1.0
2022-12-08,5.77,5.77,5.17,5.73,960,5.77,5.77,5.17,5.73,960,0.0,1.0
2022-12-09,5.5498,5.97,5.36,5.97,5802,5.5498,5.97,5.36,5.97,5802,0.0,1.0
2022-12-12,5.3,5.5,5.3,5.5,9311,5.3,5.5,5.3,5.5,9311,0.0,1.0
2022-12-13,5.31,5.462,5.05,5.3,1560,5.31,5.462,5.05,5.3,1560,0.0,1.0
2022-12-14,5.68,5.74,5.2,5.74,3627,5.68,5.74,5.2,5.74,3627,0.0,1.0
2022-12-15,5.6496,5.71,5.33,5.47,11325,5.6496,5.71,5.33,5.47,11325,0.0,1.0
2022-12-16,5.51,5.51,5.1,5.1,553,5.51,5.51,5.1,5.1,553,0.0,1.0
2022-12-19,5.7586,5.7586,5.74,5.74,777,5.7586,5.7586,5.74,5.74,777,0.0,1.0
2022-12-20,5.5,5.705,5.31,5.5,10694,5.5,5.705,5.31,5.5,10694,0.0,1.0
2022-12-21,5.1,5.89,5.1,5.1,10045,5.1,5.89,5.1,5.1,10045,0.0,1.0
2022-12-22,5.3,5.45,5.3,5.3,10211,5.3,5.45,5.3,5.3,10211,0.0,1.0
2022-12-23,5.51,5.77,5.44,5.77,3891,5.51,5.77,5.44,5.77,3891,0.0,1.0
2022-12-27,5.7,6.0,5.48,5.48,42007,5.7,6.0,5.48,5.48,42007,0.0,1.0
2022-12-28,5.6,5.6,5.6,5.6,109,5.6,5.6,5.6,5.6,109,0.0,1.0
2022-12-29,5.8826,5.8826,5.8826,5.8826,126,5.8826,5.8826,5.8826,5.8826,126,0.0,1.0
2022-12-30,5.5,5.8832,5.4,5.65,2624,5.5,5.8832,5.4,5.65,2624,0.0,1.0
2023-01-03,5.44,5.94,5.21,5.94,21631,5.44,5.94,5.21,5.94,21631,0.0,1.0
2023-01-04,5.58,5.85,5.5,5.55,5340,5.58,5.85,5.5,5.55,5340,0.0,1.0
2023-01-05,5.68,5.75,5.68,5.75,4666,5.68,5.75,5.68,5.75,4666,0.0,1.0
2023-01-06,5.715,5.97,5.65,5.68,10004,5.715,5.97,5.65,5.68,10004,0.0,1.0
2023-01-09,6.1,6.1,5.8,5.8,5681,6.1,6.1,5.8,5.8,5681,0.0,1.0
2023-01-10,6.1,6.1,6.0,6.0,10610,6.1,6.1,6.0,6.0,10610,0.0,1.0
2023-01-11,6.5,6.5,6.2,6.25,4651,6.5,6.5,6.2,6.25,4651,0.0,1.0
2023-01-12,6.46,6.5,6.4497,6.5,2349,6.46,6.5,6.4497,6.5,2349,0.0,1.0
2023-01-13,6.45,6.5,6.45,6.5,1150,6.45,6.5,6.45,6.5,1150,0.0,1.0
2023-01-17,6.45,6.45,6.41,6.41,1142,6.45,6.45,6.41,6.41,1142,0.0,1.0
2023-01-18,6.25,6.4,6.25,6.4,840,6.25,6.4,6.25,6.4,840,0.0,1.0
2023-01-19,6.25,6.27,6.25,6.26,1149,6.25,6.27,6.25,6.26,1149,0.0,1.0
2023-01-20,5.84,6.1,5.84,6.1,894,5.84,6.1,5.84,6.1,894,0.0,1.0
2023-01-23,5.72,6.1,5.72,6.1,2076,5.72,6.1,5.72,6.1,2076,0.0,1.0
2023-01-24,5.6,5.78,5.6,5.78,19938,5.6,5.78,5.6,5.78,19938,0.0,1.0
2023-01-25,5.6,5.6,5.6,5.6,8,5.6,5.6,5.6,5.6,8,0.0,1.0
2023-01-26,5.8,6.1,5.8,5.97,5255,5.8,6.1,5.8,5.97,5255,0.0,1.0
2023-01-27,5.8,5.8,5.8,5.8,100,5.8,5.8,5.8,5.8,100,0.0,1.0
2023-01-30,5.8,5.8,5.8,5.8,23,5.8,5.8,5.8,5.8,23,0.0,1.0
2023-01-31,6.14,6.14,5.95,6.0,1106,6.14,6.14,5.95,6.0,1106,0.0,1.0
2023-02-01,6.0,6.56,5.9906,6.52,7914,6.0,6.56,5.9906,6.52,7914,0.0,1.0
2023-02-02,6.22,6.23,6.22,6.23,378,6.22,6.23,6.22,6.23,378,0.0,1.0
2023-02-03,5.95,6.22,5.95,5.95,2106,5.95,6.22,5.95,5.95,2106,0.0,1.0
2023-02-06,6.28,6.28,6.28,6.28,217,6.28,6.28,6.28,6.28,217,0.0,1.0
2023-02-07,6.28,6.28,6.19,6.28,5119,6.28,6.28,6.19,6.28,5119,0.0,1.0
2023-02-08,6.35,6.45,6.0,6.0,1101,6.35,6.45,6.0,6.0,1101,0.0,1.0
2023-02-09,6.2,6.45,6.2,6.45,1249,6.2,6.45,6.2,6.45,1249,0.0,1.0
2023-02-10,6.67,6.67,6.4,6.5,1593,6.67,6.67,6.4,6.5,1593,0.0,1.0
2023-02-13,6.67,6.67,6.67,6.67,146,6.67,6.67,6.67,6.67,146,0.0,1.0
2023-02-14,6.79,7.0,6.5,7.0,7192,6.79,7.0,6.5,7.0,7192,0.0,1.0
2023-02-15,6.5499,6.75,6.52,6.53,2510,6.5499,6.75,6.52,6.53,2510,0.0,1.0
2023-02-16,6.71,6.73,6.55,6.55,1632,6.71,6.73,6.55,6.55,1632,0.0,1.0
2023-02-17,6.95,7.0,6.95,7.0,245,6.95,7.0,6.95,7.0,245,0.0,1.0
2023-02-21,6.8,6.8,6.725,6.8,481,6.8,6.8,6.725,6.8,481,0.0,1.0
2023-02-22,6.63,6.7,6.55,6.7,3504,6.63,6.7,6.55,6.7,3504,0.0,1.0
2023-02-23,6.49,6.49,6.4094,6.49,2425,6.49,6.49,6.4094,6.49,2425,0.0,1.0
2023-02-24,6.7481,6.7481,6.3,6.3,879,6.7481,6.7481,6.3,6.3,879,0.0,1.0
2023-02-27,6.41,6.48,6.334,6.48,1742,6.41,6.48,6.334,6.48,1742,0.0,1.0
2023-02-28,6.5,6.89,6.3,6.3,2804,6.5,6.89,6.3,6.3,2804,0.0,1.0
2023-03-01,6.35,6.35,6.15,6.27,1575,6.35,6.35,6.15,6.27,1575,0.0,1.0
2023-03-02,6.6,7.08,6.5501,7.08,14480,6.6,7.08,6.5501,7.08,14480,0.0,1.0
2023-03-03,6.72,6.74,6.71,6.74,523,6.72,6.74,6.71,6.74,523,0.0,1.0
2023-03-06,6.69,7.0,6.65,7.0,3854,6.69,7.0,6.65,7.0,3854,0.0,1.0
2023-03-07,6.9404,6.9404,6.77,6.77,347,6.9404,6.9404,6.77,6.77,347,0.0,1.0
2023-03-08,6.66,7.0,6.63,6.75,2018,6.66,7.0,6.63,6.75,2018,0.0,1.0
2023-03-09,6.73,7.0,6.7,6.7,3961,6.73,7.0,6.7,6.7,3961,0.0,1.0
2023-03-10,7.05,7.05,6.78,6.78,410,7.05,7.05,6.78,6.78,410,0.0,1.0
2023-03-13,6.8252,7.05,6.7,6.7,2003,6.8252,7.05,6.7,6.7,2003,0.0,1.0
2023-03-14,6.7,6.7,6.7,6.7,1240,6.7,6.7,6.7,6.7,1240,0.0,1.0
2023-03-15,6.7,6.7449,6.7,6.7,9657,6.7,6.7449,6.7,6.7,9657,0.0,1.0
2023-03-16,6.69,6.7,6.19,6.19,2575,6.69,6.7,6.19,6.19,2575,0.0,1.0
2023-03-17,6.65,6.65,6.26,6.3,4276,6.65,6.65,6.26,6.3,4276,0.0,1.0
2023-03-20,6.18,6.5,6.18,6.18,5424,6.18,6.5,6.18,6.18,5424,0.0,1.0
2023-03-21,6.1991,6.2,6.1,6.2,6993,6.1991,6.2,6.1,6.2,6993,0.0,1.0
2023-03-22,6.0,6.54,6.0,6.03,5825,6.0,6.54,6.0,6.03,5825,0.0,1.0
2023-03-23,6.34,6.34,6.0,6.0,5323,6.34,6.34,6.0,6.0,5323,0.0,1.0
2023-03-24,5.86,6.63,5.76,6.63,14391,5.86,6.63,5.76,6.63,14391,0.0,1.0
2023-03-27,5.8,5.9,5.77,5.9,3400,5.8,5.9,5.77,5.9,3400,0.0,1.0
2023-03-28,5.6,5.7,5.6,5.7,2796,5.6,5.7,5.6,5.7,2796,0.0,1.0
2023-03-29,6.0999,6.0999,5.59,5.61,3068,6.0999,6.0999,5.59,5.61,3068,0.0,1.0
2023-03-30,5.75,5.75,5.7,5.7,1200,5.75,5.75,5.7,5.7,1200,0.0,1.0
2023-03-31,5.75,5.75,5.75,5.75,189,5.75,5.75,5.75,5.75,189,0.0,1.0
2023-04-03,6.0,6.0,6.0,6.0,194,6.0,6.0,6.0,6.0,194,0.0,1.0
2023-04-04,6.2,6.3,6.2,6.2,1637,6.2,6.3,6.2,6.2,1637,0.0,1.0
2023-04-05,5.98,6.17,5.98,6.17,1504,5.98,6.17,5.98,6.17,1504,0.0,1.0
2023-04-06,5.98,5.98,5.98,5.98,10,5.98,5.98,5.98,5.98,10,0.0,1.0
2023-04-10,5.98,5.98,5.98,5.98,8,5.98,5.98,5.98,5.98,8,0.0,1.0
2023-04-11,6.3,6.3,6.3,6.3,105,6.3,6.3,6.3,6.3,105,0.0,1.0
2023-04-12,6.3,6.3,6.3,6.3,1,6.3,6.3,6.3,6.3,1,0.0,1.0
2023-04-13,6.3,6.3,6.3,6.3,2,6.3,6.3,6.3,6.3,2,0.0,1.0
2023-04-14,6.3,6.45,6.3,6.45,1062,6.3,6.45,6.3,6.45,1062,0.0,1.0
2023-04-17,6.3,6.3,6.3,6.3,2,6.3,6.3,6.3,6.3,2,0.0,1.0
2023-04-18,6.67,6.75,6.5,6.5,1716,6.67,6.75,6.5,6.5,1716,0.0,1.0
2023-04-19,5.97,6.47,5.82,6.47,2157,5.97,6.47,5.82,6.47,2157,0.0,1.0
2023-04-20,5.97,5.97,5.97,5.97,306,5.97,5.97,5.97,5.97,306,0.0,1.0
2023-04-21,6.08,6.08,6.08,6.08,300,6.08,6.08,6.08,6.08,300,0.0,1.0
2023-04-24,6.0,6.19,5.41,6.01,6113,6.0,6.19,5.41,6.01,6113,0.0,1.0
2023-04-25,6.2,6.2,6.05,6.05,1332,6.2,6.2,6.05,6.05,1332,0.0,1.0
2023-04-26,6.0,6.49,5.94,6.49,1896,6.0,6.49,5.94,6.49,1896,0.0,1.0
2023-04-27,6.19,6.19,6.19,6.19,266,6.19,6.19,6.19,6.19,266,0.0,1.0
2023-04-28,6.0,6.12,6.0,6.12,790,6.0,6.12,6.0,6.12,790,0.0,1.0
2023-05-01,6.1566,6.1566,6.1566,6.1566,412,6.1566,6.1566,6.1566,6.1566,412,0.0,1.0
2023-05-02,6.2,6.2,5.5,5.5,2155,6.2,6.2,5.5,5.5,2155,0.0,1.0
2023-05-03,6.2,6.2,6.2,6.2,47,6.2,6.2,6.2,6.2,47,0.0,1.0
2023-05-04,6.0,6.0,5.775,5.97,2640,6.0,6.0,5.775,5.97,2640,0.0,1.0
2023-05-05,5.55,5.8,5.55,5.8,4527,5.55,5.8,5.55,5.8,4527,0.0,1.0
2023-05-08,6.09,6.09,5.7,5.7,1242,6.09,6.09,5.7,5.7,1242,0.0,1.0
2023-05-09,5.9652,6.2,5.9652,6.05,2985,5.9652,6.2,5.9652,6.05,2985,0.0,1.0
2023-05-10,5.9652,5.9652,5.9652,5.9652,6,5.9652,5.9652,5.9652,5.9652,6,0.0,1.0
2023-05-11,5.95,5.95,5.95,5.95,502,5.95,5.95,5.95,5.95,502,0.0,1.0
2023-05-12,5.95,5.95,5.95,5.95,6,5.95,5.95,5.95,5.95,6,0.0,1.0
2023-05-15,5.61,5.68,5.61,5.65,1545,5.61,5.68,5.61,5.65,1545,0.0,1.0
2023-05-16,6.16,6.2,5.54,5.54,3292,6.16,6.2,5.54,5.54,3292,0.0,1.0
2023-05-17,6.1,6.1,6.05,6.05,1036,6.1,6.1,6.05,6.05,1036,0.0,1.0
2023-05-18,6.2,6.2,6.19,6.19,502,6.2,6.2,6.19,6.19,502,0.0,1.0
2023-05-19,6.2,6.2,6.2,6.2,413,6.2,6.2,6.2,6.2,413,0.0,1.0
2023-05-22,5.55,6.69,5.55,6.4,12885,5.55,6.69,5.55,6.4,12885,0.0,1.0
2023-05-23,5.97,6.1,5.97,6.0,6357,5.97,6.1,5.97,6.0,6357,0.0,1.0
2023-05-24,5.6001,5.63,5.6,5.6,2130,5.6001,5.63,5.6,5.6,2130,0.0,1.0
2023-05-25,5.7999,5.8899,5.62,5.62,2166,5.7999,5.8899,5.62,5.62,2166,0.0,1.0
2023-05-26,6.0153,6.0153,5.79,5.79,453,6.0153,6.0153,5.79,5.79,453,0.0,1.0
2023-05-30,6.1021,6.1021,6.1021,6.1021,133,6.1021,6.1021,6.1021,6.1021,133,0.0,1.0
2023-05-31,6.1021,6.1021,6.1021,6.1021,32,6.1021,6.1021,6.1021,6.1021,32,0.0,1.0
2023-06-01,5.51,5.98,5.5,5.5,4433,5.51,5.98,5.5,5.5,4433,0.0,1.0
2023-06-02,5.8556,6.0,5.5,6.0,3329,5.8556,6.0,5.5,6.0,3329,0.0,1.0
2023-06-05,5.8556,5.8556,5.8556,5.8556,21,5.8556,5.8556,5.8556,5.8556,21,0.0,1.0
2023-06-06,5.53,5.83,5.53,5.8,1406,5.53,5.83,5.53,5.8,1406,0.0,1.0
2023-06-07,5.25,5.25,5.15,5.15,703,5.25,5.25,5.15,5.15,703,0.0,1.0
2023-06-08,5.0,5.79,4.75,5.79,8524,5.0,5.79,4.75,5.79,8524,0.0,1.0
2023-06-09,5.65,5.65,5.0,5.14,5210,5.65,5.65,5.0,5.14,5210,0.0,1.0
2023-06-12,6.1,6.1,5.55,5.55,2244,6.1,6.1,5.55,5.55,2244,0.0,1.0
2023-06-13,6.64,6.81,5.81,6.0,9045,6.64,6.81,5.81,6.0,9045,0.0,1.0
2023-06-14,6.1027,6.1027,6.01,6.01,418,6.1027,6.1027,6.01,6.01,418,0.0,1.0
2023-06-15,5.74,6.0,5.74,5.9,984,5.74,6.0,5.74,5.9,984,0.0,1.0
2023-06-16,5.75,6.19,5.75,6.19,4439,5.75,6.19,5.75,6.19,4439,0.0,1.0
2023-06-20,5.855,6.11,5.53,5.66,4005,5.855,6.11,5.53,5.66,4005,0.0,1.0
2023-06-21,5.99,5.99,5.97,5.97,543,5.99,5.99,5.97,5.97,543,0.0,1.0
2023-06-22,5.97,6.0,5.9639,6.0,747,5.97,6.0,5.9639,6.0,747,0.0,1.0
2023-06-23,5.97,5.97,5.97,5.97,231,5.97,5.97,5.97,5.97,231,0.0,1.0
2023-06-26,5.37,6.0,5.36,6.0,8052,5.37,6.0,5.36,6.0,8052,0.0,1.0
2023-06-27,5.48,5.48,5.48,5.48,202,5.48,5.48,5.48,5.48,202,0.0,1.0
2023-06-28,5.88,5.95,5.3,5.85,4913,5.88,5.95,5.3,5.85,4913,0.0,1.0
2023-06-29,5.9,6.0,5.7,5.7,3034,5.9,6.0,5.7,5.7,3034,0.0,1.0
2023-06-30,5.8942,6.0,5.51,6.0,2396,5.8942,6.0,5.51,6.0,2396,0.0,1.0
2023-07-03,5.8942,5.8942,5.8942,5.8942,35,5.8942,5.8942,5.8942,5.8942,35,0.0,1.0
2023-07-05,5.9,6.39,5.61,5.74,3923,5.9,6.39,5.61,5.74,3923,0.0,1.0
2023-07-06,5.91,6.36,5.8,5.8027,948,5.91,6.36,5.8,5.8027,948,0.0,1.0
2023-07-07,6.01,6.01,6.01,6.01,326,6.01,6.01,6.01,6.01,326,0.0,1.0
2023-07-10,6.0444,6.0444,6.0444,6.0444,106,6.0444,6.0444,6.0444,6.0444,106,0.0,1.0
2023-07-11,5.79,5.8,5.75,5.8,1583,5.79,5.8,5.75,5.8,1583,0.0,1.0
2023-07-12,5.95,5.95,5.69,5.69,3289,5.95,5.95,5.69,5.69,3289,0.0,1.0
2023-07-13,5.61,6.3,5.3,5.78,4432,5.61,6.3,5.3,5.78,4432,0.0,1.0
2023-07-14,5.95,5.95,5.95,5.95,524,5.95,5.95,5.95,5.95,524,0.0,1.0
2023-07-17,5.9112,5.95,5.62,5.66,2165,5.9112,5.95,5.62,5.66,2165,0.0,1.0
2023-07-18,5.9112,5.9112,5.9112,5.9112,5,5.9112,5.9112,5.9112,5.9112,5,0.0,1.0
2023-07-19,5.91,6.16,5.91,6.16,699,5.91,6.16,5.91,6.16,699,0.0,1.0
2023-07-20,6.1899,6.1899,5.92,5.94,2947,6.1899,6.1899,5.92,5.94,2947,0.0,1.0
2023-07-21,5.97,5.9977,5.97,5.98,652,5.97,5.9977,5.97,5.98,652,0.0,1.0
2023-07-24,5.94,6.0,5.94,6.0,1637,5.94,6.0,5.94,6.0,1637,0.0,1.0
2023-07-25,5.9904,6.0,5.94,5.94,1288,5.9904,6.0,5.94,5.94,1288,0.0,1.0
2023-07-26,6.0,6.19,6.0,6.19,1804,6.0,6.19,6.0,6.19,1804,0.0,1.0
2023-07-27,5.72,6.0351,5.72,6.0,4213,5.72,6.0351,5.72,6.0,4213,0.0,1.0
2023-07-28,5.36,6.08,5.303,6.08,9729,5.36,6.08,5.303,6.08,9729,0.0,1.0
2023-07-31,5.44,5.63,5.35,5.63,3193,5.44,5.63,5.35,5.63,3193,0.0,1.0
2023-08-01,5.3831,5.88,5.37,5.58,5842,5.3831,5.88,5.37,5.58,5842,0.0,1.0
2023-08-02,5.5,5.5,5.35,5.46,1335,5.5,5.5,5.35,5.46,1335,0.0,1.0
2023-08-03,5.32,5.32,5.32,5.32,277,5.32,5.32,5.32,5.32,277,0.0,1.0
2023-08-04,5.32,5.32,5.32,5.32,17,5.32,5.32,5.32,5.32,17,0.0,1.0
2023-08-07,6.04,6.09,5.78,5.78,904,6.04,6.09,5.78,5.78,904,0.0,1.0
2023-08-08,6.04,6.04,6.04,6.04,272,6.04,6.04,6.04,6.04,272,0.0,1.0
2023-08-09,5.8,5.9,5.8,5.89,4564,5.8,5.9,5.8,5.89,4564,0.0,1.0
2023-08-10,5.7,5.76,5.7,5.76,1625,5.7,5.76,5.7,5.76,1625,0.0,1.0
2023-08-11,5.7,5.7,5.7,5.7,90,5.7,5.7,5.7,5.7,90,0.0,1.0
2023-08-14,5.36,5.36,5.36,5.36,130,5.36,5.36,5.36,5.36,130,0.0,1.0
2023-08-15,5.5324,5.5324,5.37,5.37,621,5.5324,5.5324,5.37,5.37,621,0.0,1.0
2023-08-16,5.35,5.52,5.2201,5.52,6054,5.35,5.52,5.2201,5.52,6054,0.0,1.0
2023-08-17,5.53,5.53,5.0,5.1,4427,5.53,5.53,5.0,5.1,4427,0.0,1.0
2023-08-18,5.475,5.475,5.475,5.475,608,5.475,5.475,5.475,5.475,608,0.0,1.0
2023-08-21,5.475,5.475,5.475,5.475,127,5.475,5.475,5.475,5.475,127,0.0,1.0
2023-08-22,5.88,5.88,5.87,5.87,1100,5.88,5.88,5.87,5.87,1100,0.0,1.0
2023-08-23,5.88,5.88,5.88,5.88,389,5.88,5.88,5.88,5.88,389,0.0,1.0
2023-08-24,5.45,5.45,5.45,5.45,751,5.45,5.45,5.45,5.45,751,0.0,1.0
2023-08-25,5.84,5.84,5.84,5.84,121,5.84,5.84,5.84,5.84,121,0.0,1.0
2023-08-28,5.84,5.84,5.84,5.84,390,5.84,5.84,5.84,5.84,390,0.0,1.0
2023-08-29,5.6,5.9,5.43,5.43,2327,5.6,5.9,5.43,5.43,2327,0.0,1.0
2023-08-30,5.5001,5.5001,5.5001,5.5001,262,5.5001,5.5001,5.5001,5.5001,262,0.0,1.0
2023-08-31,5.8,5.8,5.5,5.78,1547,5.8,5.8,5.5,5.78,1547,0.0,1.0
2023-09-01,5.51,5.51,5.51,5.51,464,5.51,5.51,5.51,5.51,464,0.0,1.0
2023-09-05,5.79,5.79,5.79,5.79,421,5.79,5.79,5.79,5.79,421,0.0,1.0
2023-09-06,5.79,5.79,5.79,5.79,18,5.79,5.79,5.79,5.79,18,0.0,1.0
2023-09-07,5.79,5.79,5.79,5.79,2,5.79,5.79,5.79,5.79,2,0.0,1.0
2023-09-08,5.7599,5.76,5.7599,5.76,405,5.7599,5.76,5.7599,5.76,405,0.0,1.0
2023-09-11,5.89,5.89,5.85,5.85,578,5.89,5.89,5.85,5.85,578,0.0,1.0
2023-09-12,5.89,5.89,5.89,5.89,0,5.89,5.89,5.89,5.89,0,0.0,1.0
2023-09-13,5.5,5.52,5.48,5.48,529,5.5,5.52,5.48,5.48,529,0.0,1.0
2023-09-14,5.82,5.82,5.49,5.49,691,5.82,5.82,5.49,5.49,691,0.0,1.0
2023-09-15,5.6333,5.6333,5.58,5.58,1311,5.6333,5.6333,5.58,5.58,1311,0.0,1.0
2023-09-18,5.493,5.61,5.493,5.61,851,5.493,5.61,5.493,5.61,851,0.0,1.0
2023-09-19,5.42,5.42,5.41,5.41,586,5.42,5.42,5.41,5.41,586,0.0,1.0
2023-09-20,5.8,5.8,5.7318,5.7999,9968,5.8,5.8,5.7318,5.7999,9968,0.0,1.0
2023-09-21,5.8,5.8,5.8,5.8,324,5.8,5.8,5.8,5.8,324,0.0,1.0
2023-09-22,5.8,5.8,5.8,5.8,2,5.8,5.8,5.8,5.8,2,0.0,1.0
2023-09-25,5.8,5.8,5.8,5.8,25,5.8,5.8,5.8,5.8,25,0.0,1.0
2023-09-26,5.392,5.7,5.392,5.67,4050,5.392,5.7,5.392,5.67,4050,0.0,1.0
2023-09-27,5.69,5.7,5.11,5.5,5884,5.69,5.7,5.11,5.5,5884,0.0,1.0
2023-09-28,5.22,5.26,5.1,5.26,3418,5.22,5.26,5.1,5.26,3418,0.0,1.0
2023-09-29,5.15,5.25,5.1,5.25,1149,5.15,5.25,5.1,5.25,1149,0.0,1.0
2023-10-02,5.4999,5.4999,5.4999,5.4999,364,5.4999,5.4999,5.4999,5.4999,364,0.0,1.0
2023-10-03,5.24,5.24,5.24,5.24,426,5.24,5.24,5.24,5.24,426,0.0,1.0
2023-10-04,4.91,4.91,4.8,4.86,660,4.91,4.91,4.8,4.86,660,0.0,1.0
2023-10-05,4.7,4.805,4.7,4.805,349,4.7,4.805,4.7,4.805,349,0.0,1.0
2023-10-06,5.0,5.0,4.9,4.9,1303,5.0,5.0,4.9,4.9,1303,0.0,1.0
2023-10-09,5.5,5.5,5.5,5.5,137,5.5,5.5,5.5,5.5,137,0.0,1.0
2023-10-10,5.5,5.5,5.5,5.5,72,5.5,5.5,5.5,5.5,72,0.0,1.0
2023-10-11,5.4936,5.798,5.34,5.34,2975,5.4936,5.798,5.34,5.34,2975,0.0,1.0
2023-10-12,5.3613,5.69,4.95,4.95,9417,5.3613,5.69,4.95,4.95,9417,0.0,1.0
2023-10-13,5.59,5.6,5.1001,5.59,4434,5.59,5.6,5.1001,5.59,4434,0.0,1.0
2023-10-16,5.32,5.7,5.22,5.22,5011,5.32,5.7,5.22,5.22,5011,0.0,1.0
2023-10-17,5.22,5.25,5.06,5.25,1943,5.22,5.25,5.06,5.25,1943,0.0,1.0
2023-10-18,5.05,5.45,4.9794,5.15,4821,5.05,5.45,4.9794,5.15,4821,0.0,1.0
2023-10-19,5.1022,5.72,5.1022,5.72,5071,5.1022,5.72,5.1022,5.72,5071,0.0,1.0
2023-10-20,5.0,5.35,5.0,5.35,1767,5.0,5.35,5.0,5.35,1767,0.0,1.0
2023-10-23,4.96,5.3303,4.96,4.97,1289,4.96,5.3303,4.96,4.97,1289,0.0,1.0
2023-10-24,4.96,4.96,4.96,4.96,114,4.96,4.96,4.96,4.96,114,0.0,1.0
2023-10-25,5.29,5.29,4.9733,5.1762,1334,5.29,5.29,4.9733,5.1762,1334,0.0,1.0
2023-10-26,5.4126,5.4126,4.96,4.96,714,5.4126,5.4126,4.96,4.96,714,0.0,1.0
2023-10-27,5.02,5.426,5.01,5.01,476,5.02,5.426,5.01,5.01,476,0.0,1.0
2023-10-30,4.99,4.99,4.99,4.99,983,4.99,4.99,4.99,4.99,983,0.0,1.0
2023-10-31,5.34,5.37,5.0,5.37,5156,5.34,5.37,5.0,5.37,5156,0.0,1.0
2023-11-01,5.34,5.34,5.34,5.34,2,5.34,5.34,5.34,5.34,2,0.0,1.0
2023-11-02,5.02,5.05,5.02,5.05,252,5.02,5.05,5.02,5.05,252,0.0,1.0
2023-11-03,5.4117,5.4117,5.4117,5.4117,102,5.4117,5.4117,5.4117,5.4117,102,0.0,1.0
2023-11-06,5.0144,5.02,4.95,5.02,2202,5.0144,5.02,4.95,5.02,2202,0.0,1.0
2023-11-07,5.4,5.4,5.2,5.28,7811,5.4,5.4,5.2,5.28,7811,0.0,1.0
2023-11-08,5.43,5.4994,5.23,5.44,1976,5.43,5.4994,5.23,5.44,1976,0.0,1.0
2023-11-09,5.4136,5.44,5.2,5.44,701,5.4136,5.44,5.2,5.44,701,0.0,1.0
2023-11-10,5.4136,5.4136,5.4136,5.4136,0,5.4136,5.4136,5.4136,5.4136,0,0.0,1.0
2023-11-13,5.5,5.5,5.1509,5.47,1602,5.5,5.5,5.1509,5.47,1602,0.0,1.0
2023-11-14,5.2,5.5,5.2,5.5,1357,5.2,5.5,5.2,5.5,1357,0.0,1.0
2023-11-15,5.2,5.23,5.0,5.23,3473,5.2,5.23,5.0,5.23,3473,0.0,1.0
2023-11-16,5.1,5.275,5.0,5.2,6322,5.1,5.275,5.0,5.2,6322,0.0,1.0
2023-11-17,5.4,5.4,5.2,5.2,900,5.4,5.4,5.2,5.2,900,0.0,1.0
2023-11-20,5.45,5.5,4.96,5.5,2238,5.45,5.5,4.96,5.5,2238,0.0,1.0
2023-11-21,5.45,5.45,5.45,5.45,95,5.45,5.45,5.45,5.45,95,0.0,1.0
2023-11-22,5.0245,5.46,4.29,5.02,8237,5.0245,5.46,4.29,5.02,8237,0.0,1.0
2023-11-24,4.94,4.96,4.94,4.96,296,4.94,4.96,4.94,4.96,296,0.0,1.0
2023-11-27,5.1181,5.18,4.9,4.9,2766,5.1181,5.18,4.9,4.9,2766,0.0,1.0
2023-11-28,5.2,5.25,5.1,5.25,1176,5.2,5.25,5.1,5.25,1176,0.0,1.0
2023-11-29,5.1662,5.1662,4.9,5.05,1083,5.1662,5.1662,4.9,5.05,1083,0.0,1.0
2023-11-30,5.2,5.2,5.2,5.2,593,5.2,5.2,5.2,5.2,593,0.0,1.0
2023-12-01,5.24,5.24,5.24,5.24,1027,5.24,5.24,5.24,5.24,1027,0.0,1.0
2023-12-04,5.15,5.15,5.15,5.15,148,5.15,5.15,5.15,5.15,148,0.0,1.0
2023-12-05,5.2105,5.24,5.2105,5.24,1016,5.2105,5.24,5.2105,5.24,1016,0.0,1.0
2023-12-06,5.12,5.12,5.12,5.12,422,5.12,5.12,5.12,5.12,422,0.0,1.0
2023-12-07,5.25,5.25,5.244,5.25,4714,5.25,5.25,5.244,5.25,4714,0.0,1.0
2023-12-08,5.2359,5.2359,5.2359,5.2359,300,5.2359,5.2359,5.2359,5.2359,300,0.0,1.0
2023-12-11,5.1401,5.25,5.1401,5.25,1071,5.1401,5.25,5.1401,5.25,1071,0.0,1.0
2023-12-12,5.1401,5.1401,5.1401,5.1401,0,5.1401,5.1401,5.1401,5.1401,0,0.0,1.0
2023-12-13,5.1401,5.1401,5.1401,5.1401,0,5.1401,5.1401,5.1401,5.1401,0,0.0,1.0
2023-12-14,5.25,5.25,5.25,5.25,3720,5.25,5.25,5.25,5.25,3720,0.0,1.0
2023-12-15,5.02,5.25,5.02,5.03,1635,5.02,5.25,5.02,5.03,1635,0.0,1.0
2023-12-18,5.02,5.02,5.02,5.02,7,5.02,5.02,5.02,5.02,7,0.0,1.0
2023-12-19,5.02,5.02,5.02,5.02,2,5.02,5.02,5.02,5.02,2,0.0,1.0
2023-12-20,5.0,5.16,5.0,5.16,12021,5.0,5.16,5.0,5.16,12021,0.0,1.0
2023-12-21,5.0458,5.05,4.42,5.01,8614,5.0458,5.05,4.42,5.01,8614,0.0,1.0
2023-12-22,4.9507,4.9763,4.5975,4.5975,1204,4.9507,4.9763,4.5975,4.5975,1204,0.0,1.0
2023-12-26,5.096,5.096,5.096,5.096,209,5.096,5.096,5.096,5.096,209,0.0,1.0
2023-12-27,4.9865,4.9865,4.925,4.925,204,4.9865,4.9865,4.925,4.925,204,0.0,1.0
2023-12-28,4.9865,4.9865,4.9865,4.9865,13,4.9865,4.9865,4.9865,4.9865,13,0.0,1.0
2023-12-29,4.95,4.96,4.4959,4.96,1555,4.95,4.96,4.4959,4.96,1555,0.0,1.0
2024-01-02,4.8454,4.8979,4.54,4.54,6957,4.8454,4.8979,4.54,4.54,6957,0.0,1.0
2024-01-03,4.8454,4.8454,4.8454,4.8454,3,4.8454,4.8454,4.8454,4.8454,3,0.0,1.0
2024-01-04,4.799,4.9092,4.74,4.9092,1511,4.799,4.9092,4.74,4.9092,1511,0.0,1.0
2024-01-05,4.527,4.527,4.527,4.527,568,4.527,4.527,4.527,4.527,568,0.0,1.0
2024-01-08,4.55,4.55,4.54,4.55,1411,4.55,4.55,4.54,4.55,1411,0.0,1.0
2024-01-09,4.55,4.8234,4.55,4.69,2540,4.55,4.8234,4.55,4.69,2540,0.0,1.0
2024-01-10,4.55,4.9608,4.55,4.9608,406,4.55,4.9608,4.55,4.9608,406,0.0,1.0
2024-01-11,4.5,4.55,4.47,4.55,3314,4.5,4.55,4.47,4.55,3314,0.0,1.0
2024-01-12,4.45,4.51,4.45,4.51,1092,4.45,4.51,4.45,4.51,1092,0.0,1.0
2024-01-16,4.4036,4.5052,4.11,4.21,3554,4.4036,4.5052,4.11,4.21,3554,0.0,1.0
2024-01-17,4.3666,4.3751,4.1,4.3751,1196,4.3666,4.3751,4.1,4.3751,1196,0.0,1.0
2024-01-18,4.5113,4.5113,4.17,4.17,1897,4.5113,4.5113,4.17,4.17,1897,0.0,1.0
2024-01-19,4.26,4.5495,4.2,4.38,3863,4.26,4.5495,4.2,4.38,3863,0.0,1.0
2024-01-22,4.2,4.2527,4.2,4.21,681,4.2,4.2527,4.2,4.21,681,0.0,1.0
2024-01-23,4.21,4.21,4.01,4.2,3063,4.21,4.21,4.01,4.2,3063,0.0,1.0
2024-01-24,4.125,4.39,4.125,4.39,3597,4.125,4.39,4.125,4.39,3597,0.0,1.0
2024-01-25,4.01,4.05,4.01,4.05,9698,4.01,4.05,4.01,4.05,9698,0.0,1.0
2024-01-26,4.05,4.2,4.05,4.2,700,4.05,4.2,4.05,4.2,700,0.0,1.0
2024-01-29,4.2257,4.2257,4.07,4.07,1243,4.2257,4.2257,4.07,4.07,1243,0.0,1.0
2024-01-30,4.0902,4.105,4.0,4.09,3619,4.0902,4.105,4.0,4.09,3619,0.0,1.0
2024-01-31,4.027,4.03,3.55,3.98,5136,4.027,4.03,3.55,3.98,5136,0.0,1.0
2024-02-01,3.9635,4.01,3.88,4.0,2353,3.9635,4.01,3.88,4.0,2353,0.0,1.0
2024-02-02,3.9209,3.94,3.4773,3.62,4918,3.9209,3.94,3.4773,3.62,4918,0.0,1.0
2024-02-05,3.62,3.9681,3.61,3.9681,4268,3.62,3.9681,3.61,3.9681,4268,0.0,1.0
2024-02-06,3.39,3.5657,3.2,3.47,9545,3.39,3.5657,3.2,3.47,9545,0.0,1.0
2024-02-07,3.25,3.49,3.16,3.16,6863,3.25,3.49,3.16,3.16,6863,0.0,1.0
2024-02-08,3.25,3.35,3.11,3.35,7767,3.25,3.35,3.11,3.35,7767,0.0,1.0
2024-02-09,3.1401,3.3,3.1401,3.24,3711,3.1401,3.3,3.1401,3.24,3711,0.0,1.0
2024-02-12,4.0,4.0,3.38,3.38,7458,4.0,4.0,3.38,3.38,7458,0.0,1.0
2024-02-13,3.94,4.0,3.54,3.8,5496,3.94,4.0,3.54,3.8,5496,0.0,1.0
2024-02-14,4.0,4.0,3.98,3.98,2887,4.0,4.0,3.98,3.98,2887,0.0,1.0
2024-02-15,4.0,4.0,3.851,4.0,2321,4.0,4.0,3.851,4.0,2321,0.0,1.0
2024-02-16,4.42,4.42,4.38,4.38,497,4.42,4.42,4.38,4.38,497,0.0,1.0
2024-02-20,4.4883,4.9,4.0,4.43,11090,4.4883,4.9,4.0,4.43,11090,0.0,1.0
2024-02-21,4.4,4.5,4.4,4.5,2374,4.4,4.5,4.4,4.5,2374,0.0,1.0
2024-02-22,4.11,4.13,4.11,4.1139,1065,4.11,4.13,4.11,4.1139,1065,0.0,1.0
2024-02-23,3.9,4.14,3.9,4.14,539,3.9,4.14,3.9,4.14,539,0.0,1.0
2024-02-26,4.1706,4.49,4.1706,4.49,1389,4.1706,4.49,4.1706,4.49,1389,0.0,1.0
2024-02-27,4.1706,4.1706,4.1706,4.1706,265,4.1706,4.1706,4.1706,4.1706,265,0.0,1.0
2024-02-28,4.3999,4.3999,4.11,4.11,644,4.3999,4.3999,4.11,4.11,644,0.0,1.0
2024-02-29,4.3999,4.3999,4.3999,4.3999,21,4.3999,4.3999,4.3999,4.3999,21,0.0,1.0
2024-03-01,4.19,4.22,4.1,4.22,2557,4.19,4.22,4.1,4.22,2557,0.0,1.0
2024-03-04,4.0967,4.38,4.0967,4.38,613,4.0967,4.38,4.0967,4.38,613,0.0,1.0
2024-03-05,4.0,4.25,4.0,4.14,2974,4.0,4.25,4.0,4.14,2974,0.0,1.0
2024-03-06,4.045,4.19,3.9182,3.9771,6375,4.045,4.19,3.9182,3.9771,6375,0.0,1.0
2024-03-07,4.045,4.045,4.045,4.045,90,4.045,4.045,4.045,4.045,90,0.0,1.0
2024-03-08,3.972,4.29,3.92,4.21,5216,3.972,4.29,3.92,4.21,5216,0.0,1.0
2024-03-11,3.972,3.972,3.972,3.972,40,3.972,3.972,3.972,3.972,40,0.0,1.0
2024-03-12,4.35,4.35,4.35,4.35,402,4.35,4.35,4.35,4.35,402,0.0,1.0
2024-03-13,4.1562,4.39,3.9805,4.15,7008,4.1562,4.39,3.9805,4.15,7008,0.0,1.0
2024-03-14,4.0,4.0993,3.7,4.0,2354,4.0,4.0993,3.7,4.0,2354,0.0,1.0
2024-03-15,3.9,3.9,3.9,3.9,204,3.9,3.9,3.9,3.9,204,0.0,1.0
2024-03-18,4.11,4.19,3.8845,3.99,25835,4.11,4.19,3.8845,3.99,25835,0.0,1.0
2024-03-19,4.1,4.1,3.9945,4.0779,2215,4.1,4.1,3.9945,4.0779,2215,0.0,1.0
2024-03-20,4.1,4.1,4.07,4.07,1592,4.1,4.1,4.07,4.07,1592,0.0,1.0
2024-03-21,4.0,4.2,3.91,3.95,55414,4.0,4.2,3.91,3.95,55414,0.0,1.0
2024-03-22,4.0,4.0,4.0,4.0,316,4.0,4.0,4.0,4.0,316,0.0,1.0
2024-03-25,3.9324,3.95,3.9,3.95,2424,3.9324,3.95,3.9,3.95,2424,0.0,1.0
2024-03-26,3.7958,3.8793,3.51,3.8793,4357,3.7958,3.8793,3.51,3.8793,4357,0.0,1.0
2024-03-27,3.6605,3.9535,3.5,3.78,3224,3.6605,3.9535,3.5,3.78,3224,0.0,1.0
2024-03-28,3.5001,3.8579,3.3,3.53,7416,3.5001,3.8579,3.3,3.53,7416,0.0,1.0
2024-04-01,3.61,3.61,3.61,3.61,202,3.61,3.61,3.61,3.61,202,0.0,1.0
2024-04-02,3.34,3.5,3.34,3.5,961,3.34,3.5,3.34,3.5,961,0.0,1.0
2024-04-03,3.3066,3.4,3.3066,3.4,4553,3.3066,3.4,3.3066,3.4,4553,0.0,1.0
2024-04-04,3.3099,3.3365,3.3099,3.3365,776,3.3099,3.3365,3.3099,3.3365,776,0.0,1.0
2024-04-05,3.2834,3.47,3.16,3.16,2327,3.2834,3.47,3.16,3.16,2327,0.0,1.0
2024-04-08,3.3,3.58,3.2799,3.28,4450,3.3,3.58,3.2799,3.28,4450,0.0,1.0
2024-04-09,3.32,3.35,3.22,3.23,12628,3.32,3.35,3.22,3.23,12628,0.0,1.0
2024-04-10,3.4134,3.4134,3.162,3.398,2411,3.4134,3.4134,3.162,3.398,2411,0.0,1.0
2024-04-11,3.47,3.5,3.47,3.5,5118,3.47,3.5,3.47,3.5,5118,0.0,1.0
2024-04-12,3.4661,3.47,3.4,3.45,10081,3.4661,3.47,3.4,3.45,10081,0.0,1.0
2024-04-15,3.4423,3.47,3.4,3.47,2122,3.4423,3.47,3.4,3.47,2122,0.0,1.0
2024-04-16,3.4322,3.4322,3.25,3.25,2992,3.4322,3.4322,3.25,3.25,2992,0.0,1.0
2024-04-17,3.0,3.37,3.0,3.37,1551,3.0,3.37,3.0,3.37,1551,0.0,1.0
2024-04-18,3.9156,3.9156,3.15,3.15,4432,3.9156,3.9156,3.15,3.15,4432,0.0,1.0
2024-04-19,3.901,3.93,3.38,3.93,6415,3.901,3.93,3.38,3.93,6415,0.0,1.0
2024-04-22,3.9467,3.9676,3.6,3.63,1251,3.9467,3.9676,3.6,3.63,1251,0.0,1.0
2024-04-23,3.63,3.8895,3.61,3.61,679,3.63,3.8895,3.61,3.61,679,0.0,1.0
2024-04-24,2.55,3.7,2.2,3.65,62693,2.55,3.7,2.2,3.65,62693,0.0,1.0
2024-04-25,2.9142,2.9844,2.67,2.7,11459,2.9142,2.9844,2.67,2.7,11459,0.0,1.0
2024-04-26,2.59,2.95,2.49,2.9,11122,2.59,2.95,2.49,2.9,11122,0.0,1.0
2024-04-29,2.95,3.3,2.55,2.55,5092,2.95,3.3,2.55,2.55,5092,0.0,1.0
2024-04-30,3.08,3.08,2.9,2.9,2765,3.08,3.08,2.9,2.9,2765,0.0,1.0
2024-05-01,3.285,3.3,3.285,3.29,2170,3.285,3.3,3.285,3.29,2170,0.0,1.0
2024-05-02,3.31,3.5,3.08,3.08,4153,3.31,3.5,3.08,3.08,4153,0.0,1.0
2024-05-03,3.4731,3.4731,3.4731,3.4731,317,3.4731,3.4731,3.4731,3.4731,317,0.0,1.0
2024-05-06,3.49,3.5,3.18,3.18,1649,3.49,3.5,3.18,3.18,1649,0.0,1.0
2024-05-07,3.67,3.81,3.2,3.2,3259,3.67,3.81,3.2,3.2,3259,0.0,1.0
2024-05-08,3.7,3.8,3.56,3.56,989,3.7,3.8,3.56,3.56,989,0.0,1.0
2024-05-09,3.23,4.22,3.18,3.63,31590,3.23,4.22,3.18,3.63,31590,0.0,1.0
2024-05-10,3.1,3.3,3.1,3.3,17777,3.1,3.3,3.1,3.3,17777,0.0,1.0
2024-05-13,3.5059,3.5059,3.17,3.2,1082,3.5059,3.5059,3.17,3.2,1082,0.0,1.0
2024-05-14,3.22,3.5,3.11,3.45,2070,3.22,3.5,3.11,3.45,2070,0.0,1.0
2024-05-15,3.2,3.3735,3.0016,3.17,3556,3.2,3.3735,3.0016,3.17,3556,0.0,1.0
2024-05-16,3.18,3.38,3.18,3.38,1341,3.18,3.38,3.18,3.38,1341,0.0,1.0
2024-05-17,3.3,3.34,3.25,3.34,1686,3.3,3.34,3.25,3.34,1686,0.0,1.0
2024-05-20,3.0337,3.13,3.0,3.13,1540,3.0337,3.13,3.0,3.13,1540,0.0,1.0
2024-05-21,3.0276,3.03,3.02,3.03,954,3.0276,3.03,3.02,3.03,954,0.0,1.0
2024-05-22,3.0276,3.0276,3.0276,3.0276,9,3.0276,3.0276,3.0276,3.0276,9,0.0,1.0
2024-05-23,3.3,3.3,3.3,3.3,3131,3.3,3.3,3.3,3.3,3131,0.0,1.0
2024-05-24,3.3,3.3,3.3,3.3,162,3.3,3.3,3.3,3.3,162,0.0,1.0
2024-05-28,3.4,3.5,3.2,3.2,3352,3.4,3.5,3.2,3.2,3352,0.0,1.0
2024-05-29,3.5,3.5,3.32,3.32,2821,3.5,3.5,3.32,3.32,2821,0.0,1.0
2024-05-30,3.32,3.33,3.32,3.33,302,3.32,3.33,3.32,3.33,302,0.0,1.0
2024-05-31,3.19,3.49,3.19,3.49,1231,3.19,3.49,3.19,3.49,1231,0.0,1.0
2024-06-03,3.3,3.5,3.3,3.5,1475,3.3,3.5,3.3,3.5,1475,0.0,1.0
2024-06-04,3.3,3.3,3.3,3.3,9,3.3,3.3,3.3,3.3,9,0.0,1.0
2024-06-05,3.201,3.299,3.2,3.2,2145,3.201,3.299,3.2,3.2,2145,0.0,1.0
2024-06-06,3.18,3.3,3.18,3.2095,3127,3.18,3.3,3.18,3.2095,3127,0.0,1.0
2024-06-07,3.3,3.3,3.29,3.29,1636,3.3,3.3,3.29,3.29,1636,0.0,1.0
2024-06-10,3.3,3.3,3.3,3.3,464,3.3,3.3,3.3,3.3,464,0.0,1.0
2024-06-11,3.3,3.3,3.15,3.17,1203,3.3,3.3,3.15,3.17,1203,0.0,1.0
2024-06-12,3.15,3.17,3.15,3.17,1125,3.15,3.17,3.15,3.17,1125,0.0,1.0
2024-06-13,3.17,3.17,3.17,3.17,117,3.17,3.17,3.17,3.17,117,0.0,1.0
2024-06-14,3.2373,3.2373,3.17,3.17,453,3.2373,3.2373,3.17,3.17,453,0.0,1.0
2024-06-17,3.29,3.3,3.29,3.3,1997,3.29,3.3,3.29,3.3,1997,0.0,1.0
2024-06-18,3.225,3.3,3.225,3.3,1808,3.225,3.3,3.225,3.3,1808,0.0,1.0
2024-06-20,3.225,3.225,3.225,3.225,123,3.225,3.225,3.225,3.225,123,0.0,1.0
2024-06-21,3.1,3.2,3.1,3.2,4366,3.1,3.2,3.1,3.2,4366,0.0,1.0
2024-06-24,3.34,3.43,3.27,3.29,1882,3.34,3.43,3.27,3.29,1882,0.0,1.0
2024-06-25,3.34,3.34,3.34,3.34,34,3.34,3.34,3.34,3.34,34,0.0,1.0
2024-06-26,3.34,3.34,3.34,3.34,76,3.34,3.34,3.34,3.34,76,0.0,1.0
2024-06-27,3.11,3.3,3.11,3.16,3948,3.11,3.3,3.11,3.16,3948,0.0,1.0
2024-06-28,3.1,3.12,3.1,3.12,1994,3.1,3.12,3.1,3.12,1994,0.0,1.0
2024-07-01,3.083,3.12,3.06,3.1,4641,3.083,3.12,3.06,3.1,4641,0.0,1.0
2024-07-02,3.0936,3.3,3.0936,3.3,665,3.0936,3.3,3.0936,3.3,665,0.0,1.0
2024-07-03,3.0936,3.0936,3.0936,3.0936,0,3.0936,3.0936,3.0936,3.0936,0,0.0,1.0
2024-07-05,3.0936,3.0936,3.0936,3.0936,156,3.0936,3.0936,3.0936,3.0936,156,0.0,1.0
2024-07-08,3.2278,3.26,2.79,3.22,2203,3.2278,3.26,2.79,3.22,2203,0.0,1.0
2024-07-09,3.2278,3.2278,3.2278,3.2278,4,3.2278,3.2278,3.2278,3.2278,4,0.0,1.0
2024-07-10,2.93,3.49,2.93,3.29,2174,2.93,3.49,2.93,3.29,2174,0.0,1.0
2024-07-11,3.42,3.424,3.03,3.03,1235,3.42,3.424,3.03,3.03,1235,0.0,1.0
2024-07-12,3.32,3.32,3.25,3.27,2542,3.32,3.32,3.25,3.27,2542,0.0,1.0
2024-07-15,3.6,3.6,3.3,3.5,11667,3.6,3.6,3.3,3.5,11667,0.0,1.0
2024-07-16,3.69,3.87,3.5,3.6,5808,3.69,3.87,3.5,3.6,5808,0.0,1.0
2024-07-17,3.63,3.86,3.63,3.86,967,3.63,3.86,3.63,3.86,967,0.0,1.0
2024-07-18,4.6,5.87,3.6,3.6,544442,4.6,5.87,3.6,3.6,544442,0.0,1.0
2024-07-19,4.51,4.75,4.1381,4.74,37311,4.51,4.75,4.1381,4.74,37311,0.0,1.0
2024-07-22,4.45,4.5,4.3101,4.48,5907,4.45,4.5,4.3101,4.48,5907,0.0,1.0
2024-07-23,4.4,4.55,4.2718,4.45,2910,4.4,4.55,4.2718,4.45,2910,0.0,1.0
2024-07-24,4.5,4.59,4.1914,4.59,3778,4.5,4.59,4.1914,4.59,3778,0.0,1.0
2024-07-25,4.3001,4.325,4.11,4.11,2357,4.3001,4.325,4.11,4.11,2357,0.0,1.0
2024-07-26,4.19,4.52,4.0,4.0,14078,4.19,4.52,4.0,4.0,14078,0.0,1.0
2024-07-29,4.23,4.23,4.14,4.14,1339,4.23,4.23,4.14,4.14,1339,0.0,1.0
2024-07-30,4.261,4.52,4.25,4.25,1606,4.261,4.52,4.25,4.25,1606,0.0,1.0
2024-07-31,4.2999,4.4,3.98,4.4,4616,4.2999,4.4,3.98,4.4,4616,0.0,1.0
2024-08-01,4.43,5.48,4.2803,4.72,19141,4.43,5.48,4.2803,4.72,19141,0.0,1.0
2024-08-02,4.03,4.23,4.03,4.13,1701,4.03,4.23,4.03,4.13,1701,0.0,1.0
2024-08-05,4.42,4.42,4.03,4.03,1413,4.42,4.42,4.03,4.03,1413,0.0,1.0
2024-08-06,4.3,4.45,4.1,4.1,1609,4.3,4.45,4.1,4.1,1609,0.0,1.0
2024-08-07,4.485,4.6,4.28,4.36,2984,4.485,4.6,4.28,4.36,2984,0.0,1.0
2024-08-08,4.6,4.6,4.5635,4.6,1939,4.6,4.6,4.5635,4.6,1939,0.0,1.0
2024-08-09,4.27,4.36,4.27,4.36,1695,4.27,4.36,4.27,4.36,1695,0.0,1.0
2024-08-12,4.23,4.58,4.23,4.38,709,4.23,4.58,4.23,4.38,709,0.0,1.0
2024-08-13,4.5,4.6,4.5,4.6,1449,4.5,4.6,4.5,4.6,1449,0.0,1.0
2024-08-14,4.5,4.5,4.5,4.5,102,4.5,4.5,4.5,4.5,102,0.0,1.0
2024-08-15,4.17,4.17,4.17,4.17,453,4.17,4.17,4.17,4.17,453,0.0,1.0
2024-08-16,4.245,4.245,4.245,4.245,665,4.245,4.245,4.245,4.245,665,0.0,1.0
2024-08-19,4.245,4.245,4.245,4.245,227,4.245,4.245,4.245,4.245,227,0.0,1.0
2024-08-20,4.1,4.45,4.1,4.16,4907,4.1,4.45,4.1,4.16,4907,0.0,1.0
2024-08-21,4.1,4.6,4.0,4.6,8781,4.1,4.6,4.0,4.6,8781,0.0,1.0
2024-08-22,4.1,4.1,4.1,4.1,70,4.1,4.1,4.1,4.1,70,0.0,1.0
2024-08-23,4.08,4.08,4.08,4.08,362,4.08,4.08,4.08,4.08,362,0.0,1.0
2024-08-26,4.08,4.08,4.08,4.08,298,4.08,4.08,4.08,4.08,298,0.0,1.0
2024-08-27,4.08,4.08,4.08,4.08,132,4.08,4.08,4.08,4.08,132,0.0,1.0
2024-08-28,4.08,4.08,4.08,4.08,23,4.08,4.08,4.08,4.08,23,0.0,1.0
2024-08-29,4.04,4.33,3.79,4.17,13757,4.04,4.33,3.79,4.17,13757,0.0,1.0
2024-08-30,3.87,4.6,3.87,4.46,3448,3.87,4.6,3.87,4.46,3448,0.0,1.0
2024-09-03,3.92,4.1,3.67,3.67,3294,3.92,4.1,3.67,3.67,3294,0.0,1.0
2024-09-04,4.29,4.4561,3.9,3.925,5324,4.29,4.4561,3.9,3.925,5324,0.0,1.0
2024-09-05,4.77,5.34,4.52,4.57,15931,4.77,5.34,4.52,4.57,15931,0.0,1.0
2024-09-06,4.135,5.1455,4.06,4.7,10839,4.135,5.1455,4.06,4.7,10839,0.0,1.0
2024-09-09,4.1,4.45,4.0,4.45,6866,4.1,4.45,4.0,4.45,6866,0.0,1.0
2024-09-10,4.22,4.6033,4.11,4.1979,8832,4.22,4.6033,4.11,4.1979,8832,0.0,1.0
2024-09-11,4.03,4.5,4.03,4.2,7469,4.03,4.5,4.03,4.2,7469,0.0,1.0
2024-09-12,4.0,4.01,3.91,3.95,4993,4.0,4.01,3.91,3.95,4993,0.0,1.0
2024-09-13,3.95,4.23,3.95,3.97,4721,3.95,4.23,3.95,3.97,4721,0.0,1.0
2024-09-16,3.56,3.95,3.45,3.95,10775,3.56,3.95,3.45,3.95,10775,0.0,1.0
2024-09-17,3.3,3.5992,3.3,3.3,10047,3.3,3.5992,3.3,3.3,10047,0.0,1.0
2024-09-18,3.3,3.33,3.3,3.33,5417,3.3,3.33,3.3,3.33,5417,0.0,1.0
2024-09-19,3.85,3.85,3.3,3.3,3557,3.85,3.85,3.3,3.3,3557,0.0,1.0
2024-09-20,3.51,3.67,3.51,3.54,1078,3.51,3.67,3.51,3.54,1078,0.0,1.0
2024-09-23,3.7,3.9513,3.59,3.59,3795,3.7,3.9513,3.59,3.59,3795,0.0,1.0
2024-09-24,4.005,4.297265,3.86,3.89,2604,4.005,4.297265,3.86,3.89,2604,0.0,1.0
2024-09-25,4.0001,4.2,3.9,4.2,5510,4.0001,4.2,3.9,4.2,5510,0.0,1.0
2024-09-26,4.075,4.15,4.075,4.15,458,4.075,4.15,4.075,4.15,458,0.0,1.0
2024-09-27,3.922,4.41,3.86,4.13,8768,3.922,4.41,3.86,4.13,8768,0.0,1.0
2024-09-30,4.2701,4.5,3.912,4.17,25550,4.2701,4.5,3.912,4.17,25550,0.0,1.0
2024-10-01,4.08,4.2,4.01,4.029,12741,4.08,4.2,4.01,4.029,12741,0.0,1.0
2024-10-02,4.47,4.5,4.18,4.19,13089,4.47,4.5,4.18,4.19,13089,0.0,1.0
2024-10-03,4.4,4.5,4.39,4.5,18234,4.4,4.5,4.39,4.5,18234,0.0,1.0
2024-10-04,4.4,4.5,4.4,4.5,5424,4.4,4.5,4.4,4.5,5424,0.0,1.0
2024-10-07,4.81,4.88,4.45,4.49,25701,4.81,4.88,4.45,4.49,25701,0.0,1.0
2024-10-08,5.0,5.3465,4.89,4.89,47761,5.0,5.3465,4.89,4.89,47761,0.0,1.0
2024-10-09,5.6124,5.7,4.65,5.15,28438,5.6124,5.7,4.65,5.15,28438,0.0,1.0
2024-10-10,6.92,7.28,5.85,5.85,113737,6.92,7.28,5.85,5.85,113737,0.0,1.0
2024-10-11,5.8,7.13,5.61,7.13,82375,5.8,7.13,5.61,7.13,82375,0.0,1.0
2024-10-14,5.8,6.5,5.62,5.99,18452,5.8,6.5,5.62,5.99,18452,0.0,1.0
2024-10-15,5.8,6.3,5.6,5.85,9859,5.8,6.3,5.6,5.85,9859,0.0,1.0
2024-10-16,5.85,6.05,5.26,6.0,26106,5.85,6.05,5.26,6.0,26106,0.0,1.0
2024-10-17,5.76,6.2,5.6653,6.15,57086,5.76,6.2,5.6653,6.15,57086,0.0,1.0
2024-10-18,5.5,6.0,5.4215,5.61,59630,5.5,6.0,5.4215,5.61,59630,0.0,1.0
2024-10-21,5.35,5.92,4.44,4.78,19085,5.35,5.92,4.44,4.78,19085,0.0,1.0
2024-10-22,5.0,5.64,4.88,5.4,10731,5.0,5.64,4.88,5.4,10731,0.0,1.0
2024-10-23,5.21,5.3,5.03,5.03,7123,5.21,5.3,5.03,5.03,7123,0.0,1.0
2024-10-24,5.35,5.35,5.3001,5.35,5272,5.35,5.35,5.3001,5.35,5272,0.0,1.0
2024-10-25,5.2241,5.35,4.89,5.35,8137,5.2241,5.35,4.89,5.35,8137,0.0,1.0
2024-10-28,5.4,5.5,5.15,5.5,7008,5.4,5.5,5.15,5.5,7008,0.0,1.0
2024-10-29,5.35,5.5,5.2,5.31,5226,5.35,5.5,5.2,5.31,5226,0.0,1.0
2024-10-30,5.335,5.49,5.1,5.45,14007,5.335,5.49,5.1,5.45,14007,0.0,1.0
2024-10-31,5.1,5.44,5.02,5.44,10086,5.1,5.44,5.02,5.44,10086,0.0,1.0
2024-11-01,5.45,5.45,5.22,5.22,6175,5.45,5.45,5.22,5.22,6175,0.0,1.0
2024-11-04,5.3,5.49,5.15,5.49,5042,5.3,5.49,5.15,5.49,5042,0.0,1.0
2024-11-05,4.63,5.255,4.63,5.255,18266,4.63,5.255,4.63,5.255,18266,0.0,1.0
2024-11-06,4.99,5.19,4.49,4.8,4888,4.99,5.19,4.49,4.8,4888,0.0,1.0
2024-11-07,4.86,5.13,4.61,4.61,3696,4.86,5.13,4.61,4.61,3696,0.0,1.0
2024-11-08,4.9,5.06,4.61,5.06,17568,4.9,5.06,4.61,5.06,17568,0.0,1.0
2024-11-11,4.857,5.28,4.75,5.28,3119,4.857,5.28,4.75,5.28,3119,0.0,1.0
2024-11-12,4.81,5.44,4.61,4.66,11415,4.81,5.44,4.61,4.66,11415,0.0,1.0
2024-11-13,4.9999,5.0,4.72,4.91,4469,4.9999,5.0,4.72,4.91,4469,0.0,1.0
2024-11-14,4.89,5.19,4.78,5.19,4749,4.89,5.19,4.78,5.19,4749,0.0,1.0
2024-11-15,5.02,5.2,4.81,5.2,6439,5.02,5.2,4.81,5.2,6439,0.0,1.0
2024-11-18,4.9,5.05,4.9,5.05,1428,4.9,5.05,4.9,5.05,1428,0.0,1.0
2024-11-19,4.94,4.95,4.9,4.9,2733,4.94,4.95,4.9,4.9,2733,0.0,1.0
2024-11-20,4.7,4.95,4.44,4.95,8527,4.7,4.95,4.44,4.95,8527,0.0,1.0
2024-11-21,4.8,5.0,4.6,4.96,5641,4.8,5.0,4.6,4.96,5641,0.0,1.0
2024-11-22,4.694,4.99,4.66,4.99,8415,4.694,4.99,4.66,4.99,8415,0.0,1.0
2024-11-25,4.79,5.2,4.5,4.72,4935,4.79,5.2,4.5,4.72,4935,0.0,1.0
2024-11-26,4.78,4.9,4.69,4.7,4243,4.78,4.9,4.69,4.7,4243,0.0,1.0
2024-11-27,5.38,5.68,4.6011,4.67,12435,5.38,5.68,4.6011,4.67,12435,0.0,1.0
2024-11-29,5.2,5.89,5.15,5.89,6115,5.2,5.89,5.15,5.89,6115,0.0,1.0
2024-12-02,5.3,5.5,5.2,5.5,2742,5.3,5.5,5.2,5.5,2742,0.0,1.0
2024-12-03,5.1212,5.5,4.81,5.5,12532,5.1212,5.5,4.81,5.5,12532,0.0,1.0
2024-12-04,5.25,5.25,5.1,5.1,3640,5.25,5.25,5.1,5.1,3640,0.0,1.0
2024-12-05,5.256,5.27,5.15,5.27,1895,5.256,5.27,5.15,5.27,1895,0.0,1.0
2024-12-06,5.2499,5.2499,5.07,5.1113,1915,5.2499,5.2499,5.07,5.1113,1915,0.0,1.0
2024-12-09,5.22,5.24,5.01,5.14,2615,5.22,5.24,5.01,5.14,2615,0.0,1.0
2024-12-10,5.17,5.17,5.05,5.16,2275,5.17,5.17,5.05,5.16,2275,0.0,1.0
2024-12-11,5.175,5.27,5.06,5.18,4825,5.175,5.27,5.06,5.18,4825,0.0,1.0
2024-12-12,5.3,5.3,5.15,5.18,966,5.3,5.3,5.15,5.18,966,0.0,1.0
2024-12-13,5.13,5.3,5.13,5.24,12400,5.13,5.3,5.13,5.24,12400,0.0,1.0
2024-12-16,5.3,5.3,5.22,5.3,2316,5.3,5.3,5.22,5.3,2316,0.0,1.0
2024-12-17,5.12,5.3,4.6,5.3,4747,5.12,5.3,4.6,5.3,4747,0.0,1.0
2024-12-18,5.15,5.25,5.15,5.15,1922,5.15,5.25,5.15,5.15,1922,0.0,1.0
2024-12-19,5.36,5.5,4.95,5.27,19527,5.36,5.5,4.95,5.27,19527,0.0,1.0
2024-12-20,5.01,5.39,5.01,5.35,4738,5.01,5.39,5.01,5.35,4738,0.0,1.0
2024-12-23,4.8971,5.46,4.88,5.05,13237,4.8971,5.46,4.88,5.05,13237,0.0,1.0
2024-12-24,4.99,4.99,4.99,4.99,2212,4.99,4.99,4.99,4.99,2212,0.0,1.0
2024-12-26,5.15,5.2,5.05,5.2,1464,5.15,5.2,5.05,5.2,1464,0.0,1.0
2024-12-27,4.88,5.0,4.88,5.0,22119,4.88,5.0,4.88,5.0,22119,0.0,1.0
2024-12-30,4.3,5.74,4.0,4.86,140459,4.3,5.74,4.0,4.86,140459,0.0,1.0
2024-12-31,4.35,4.91,4.01,4.5,39905,4.35,4.91,4.01,4.5,39905,0.0,1.0
2025-01-02,4.5303,4.75,4.352,4.48,7148,4.5303,4.75,4.352,4.48,7148,0.0,1.0
2025-01-03,4.34,4.77,4.26,4.4739,22281,4.34,4.77,4.26,4.4739,22281,0.0,1.0
2025-01-06,4.63,4.806,4.5275,4.6,4855,4.63,4.806,4.5275,4.6,4855,0.0,1.0
2025-01-07,4.87,5.17,4.76,4.8,7716,4.87,5.17,4.76,4.8,7716,0.0,1.0
2025-01-08,5.09,5.3,4.9342,5.09,13548,5.09,5.3,4.9342,5.09,13548,0.0,1.0
2025-01-10,4.75,5.45,4.64,5.22,17343,4.75,5.45,4.64,5.22,17343,0.0,1.0
2025-01-13,4.65,4.96,4.52,4.96,12445,4.65,4.96,4.52,4.96,12445,0.0,1.0
2025-01-14,4.2371,4.7,4.02,4.63,9848,4.2371,4.7,4.02,4.63,9848,0.0,1.0
2025-01-15,4.09,4.3,4.04,4.3,11577,4.09,4.3,4.04,4.3,11577,0.0,1.0
2025-01-16,3.81,4.22,3.8,4.22,44529,3.81,4.22,3.8,4.22,44529,0.0,1.0
2025-01-17,3.76,3.9816,3.51,3.79,22483,3.76,3.9816,3.51,3.79,22483,0.0,1.0
2025-01-21,3.82,4.0791,3.76,3.76,9898,3.82,4.0791,3.76,3.76,9898,0.0,1.0
2025-01-22,3.99,4.11,3.84,4.0,5042,3.99,4.11,3.84,4.0,5042,0.0,1.0
2025-01-23,4.19,4.19,4.07,4.1,5675,4.19,4.19,4.07,4.1,5675,0.0,1.0
2025-01-24,4.15,4.5,4.12,4.12,3840,4.15,4.5,4.12,4.12,3840,0.0,1.0
2025-01-27,4.1,4.21,4.1,4.19,3601,4.1,4.21,4.1,4.19,3601,0.0,1.0
2025-01-28,4.09,4.1,4.0,4.0,3131,4.09,4.1,4.0,4.0,3131,0.0,1.0
2025-01-29,4.01,4.01,4.01,4.01,381,4.01,4.01,4.01,4.01,381,0.0,1.0
2025-01-30,4.0,4.0601,4.0,4.0,1059,4.0,4.0601,4.0,4.0,1059,0.0,1.0
2025-01-31,3.52,4.11,3.52,4.11,2701,3.52,4.11,3.52,4.11,2701,0.0,1.0
2025-02-03,3.8,4.59,3.65,3.65,15492,3.8,4.59,3.65,3.65,15492,0.0,1.0
2025-02-04,3.91,4.1262,3.8,3.8,22266,3.91,4.1262,3.8,3.8,22266,0.0,1.0
2025-02-05,3.93,4.05,3.85,3.85,8779,3.93,4.05,3.85,3.85,8779,0.0,1.0
2025-02-06,3.94,3.95,3.81,3.82,5842,3.94,3.95,3.81,3.82,5842,0.0,1.0
2025-02-07,3.83,3.9,3.6,3.89,10232,3.83,3.9,3.6,3.89,10232,0.0,1.0
2025-02-10,3.88,4.09,3.79,3.83,7344,3.88,4.09,3.79,3.83,7344,0.0,1.0
2025-02-11,3.83,4.0,3.81,4.0,1039,3.83,4.0,3.81,4.0,1039,0.0,1.0
2025-02-12,3.84,3.9,3.84,3.9,430,3.84,3.9,3.84,3.9,430,0.0,1.0
2025-02-13,3.82,3.9512,3.82,3.9512,2962,3.82,3.9512,3.82,3.9512,2962,0.0,1.0
2025-02-14,4.3685,4.3685,3.94,3.94,6022,4.3685,4.3685,3.94,3.94,6022,0.0,1.0
2025-02-18,4.07,4.65,4.07,4.3,7742,4.07,4.65,4.07,4.3,7742,0.0,1.0
2025-02-19,3.8,4.0,3.76,4.0,1031,3.8,4.0,3.76,4.0,1031,0.0,1.0
2025-02-20,3.94,4.13,3.85,3.85,1869,3.94,4.13,3.85,3.85,1869,0.0,1.0
2025-02-21,3.96,3.97,3.96,3.97,2440,3.96,3.97,3.96,3.97,2440,0.0,1.0
2025-02-24,3.89,4.17,3.85,3.85,2923,3.89,4.17,3.85,3.85,2923,0.0,1.0
2025-02-25,3.82,3.89,3.7966,3.87,3189,3.82,3.89,3.7966,3.87,3189,0.0,1.0
2025-02-26,3.93,4.41,3.81,3.81,24370,3.93,4.41,3.81,3.81,24370,0.0,1.0
2025-02-27,3.99,4.15,3.84,4.15,2113,3.99,4.15,3.84,4.15,2113,0.0,1.0
2025-02-28,3.9,4.3,3.83,4.1,2432,3.9,4.3,3.83,4.1,2432,0.0,1.0
2025-03-03,3.71,3.9,3.7,3.82,3481,3.71,3.9,3.7,3.82,3481,0.0,1.0
2025-03-04,3.86,4.0,3.69,3.69,4051,3.86,4.0,3.69,3.69,4051,0.0,1.0
2025-03-05,4.08,4.83,3.8414,3.9,8131,4.08,4.83,3.8414,3.9,8131,0.0,1.0
2025-03-06,3.79,4.4,3.7,3.73,12676,3.79,4.4,3.7,3.73,12676,0.0,1.0
2025-03-07,3.8,3.945,3.76,3.86,6061,3.8,3.945,3.76,3.86,6061,0.0,1.0
2025-03-10,3.8,4.09,3.701,3.94,5946,3.8,4.09,3.701,3.94,5946,0.0,1.0
2025-03-11,3.86,3.87,3.71,3.8,15387,3.86,3.87,3.71,3.8,15387,0.0,1.0
2025-03-12,3.94,4.245,3.6,4.0,11157,3.94,4.245,3.6,4.0,11157,0.0,1.0
2025-03-13,3.94,4.02,3.93,3.93,1569,3.94,4.02,3.93,3.93,1569,0.0,1.0
2025-03-14,3.83,3.83,3.78,3.78,1273,3.83,3.83,3.78,3.78,1273,0.0,1.0
2025-03-17,3.895,3.98,3.79,3.8,1656,3.895,3.98,3.79,3.8,1656,0.0,1.0
2025-03-18,3.8,3.87,3.74,3.74,4802,3.8,3.87,3.74,3.74,4802,0.0,1.0
2025-03-19,3.8174,4.0,3.67,3.95,870814,3.8174,4.0,3.67,3.95,870814,0.0,1.0
2025-03-20,3.92,4.25,3.82,3.82,6793,3.92,4.25,3.82,3.82,6793,0.0,1.0
2025-03-21,4.15,4.15,3.98,3.98,9027,4.15,4.15,3.98,3.98,9027,0.0,1.0
2025-03-24,4.01,4.3617,4.01,4.19,3975,4.01,4.3617,4.01,4.19,3975,0.0,1.0
2025-03-25,3.93,4.21,3.93,4.01,2327,3.93,4.21,3.93,4.01,2327,0.0,1.0
2025-03-26,4.13,4.19,4.09,4.19,4817,4.13,4.19,4.09,4.19,4817,0.0,1.0
2025-03-27,3.98,4.14,3.95,3.95,2318,3.98,4.14,3.95,3.95,2318,0.0,1.0
2025-03-28,3.97,3.97,3.97,3.97,269,3.97,3.97,3.97,3.97,269,0.0,1.0
2025-03-31,3.97,4.15,3.97,4.07,7980,3.97,4.15,3.97,4.07,7980,0.0,1.0
2025-04-01,3.9267,3.965,3.7783,3.91,7415,3.9267,3.965,3.7783,3.91,7415,0.0,1.0
2025-04-02,3.84,3.92,3.76,3.77,2944,3.84,3.92,3.76,3.77,2944,0.0,1.0
2025-04-03,3.88,3.88,3.61,3.7,9772,3.88,3.88,3.61,3.7,9772,0.0,1.0
2025-04-04,3.61,3.9,3.61,3.8,2332,3.61,3.9,3.61,3.8,2332,0.0,1.0
2025-04-07,3.49,3.6251,3.34,3.6251,5295,3.49,3.6251,3.34,3.6251,5295,0.0,1.0
2025-04-08,3.562,3.6908,3.36,3.36,2423,3.562,3.6908,3.36,3.36,2423,0.0,1.0
2025-04-09,3.8614,3.99,3.5,3.77,4925,3.8614,3.99,3.5,3.77,4925,0.0,1.0
2025-04-10,3.8,3.85,3.65,3.85,1174,3.8,3.85,3.65,3.85,1174,0.0,1.0
2025-04-11,3.65,3.95,3.5,3.95,8267,3.65,3.95,3.5,3.95,8267,0.0,1.0
2025-04-14,3.79,4.21,3.59,3.59,25655,3.79,4.21,3.59,3.59,25655,0.0,1.0
2025-04-15,3.8284,3.87,3.55,3.8,20109,3.8284,3.87,3.55,3.8,20109,0.0,1.0
2025-04-16,3.8789,3.9138,3.54,3.77,4974,3.8789,3.9138,3.54,3.77,4974,0.0,1.0
2025-04-17,3.88,4.03,3.61,3.83,10199,3.88,4.03,3.61,3.83,10199,0.0,1.0
2025-04-21,3.87,4.11,3.51,3.62,14252,3.87,4.11,3.51,3.62,14252,0.0,1.0
2025-04-22,3.745,3.8631,3.745,3.8631,1680,3.745,3.8631,3.745,3.8631,1680,0.0,1.0
2025-04-23,3.83,4.0,3.6,3.6,9282,3.83,4.0,3.6,3.6,9282,0.0,1.0
2025-04-24,3.92,4.22,3.76,3.76,11707,3.92,4.22,3.76,3.76,11707,0.0,1.0
2025-04-25,4.04,4.19,3.89,4.19,4139,4.04,4.19,3.89,4.19,4139,0.0,1.0
2025-04-28,4.08,4.15,4.08,4.1,2624,4.08,4.15,4.08,4.1,2624,0.0,1.0
2025-04-29,3.95,4.18,3.85,3.95,8080,3.95,4.18,3.85,3.95,8080,0.0,1.0
2025-04-30,3.89,4.06,3.88,4.06,1278,3.89,4.06,3.88,4.06,1278,0.0,1.0
2025-05-01,3.97,4.07,3.82,3.96,5462,3.97,4.07,3.82,3.96,5462,0.0,1.0
2025-05-02,3.97,3.97,3.97,3.97,1,3.97,3.97,3.97,3.97,1,0.0,1.0
2025-05-05,4.1728,4.1728,3.84,3.98,2833,4.1728,4.1728,3.84,3.98,2833,0.0,1.0
2025-05-06,4.25,4.25,4.17,4.17,3089,4.25,4.25,4.17,4.17,3089,0.0,1.0
2025-05-07,4.0787,4.0879,3.9669,3.9669,906,4.0787,4.0879,3.9669,3.9669,906,0.0,1.0
2025-05-08,4.22,4.2394,3.92,3.92,1693,4.22,4.2394,3.92,3.92,1693,0.0,1.0
2025-05-09,4.34,4.34,4.25,4.25,794,4.34,4.34,4.25,4.25,794,0.0,1.0
2025-05-12,4.165,4.25,4.0,4.0,1049,4.165,4.25,4.0,4.0,1049,0.0,1.0
2025-05-13,4.45,4.46,4.27,4.27,2004,4.45,4.46,4.27,4.27,2004,0.0,1.0
2025-05-14,4.17,4.17,4.17,4.17,299,4.17,4.17,4.17,4.17,299,0.0,1.0
2025-05-15,4.21,4.21,4.17,4.17,919,4.21,4.21,4.17,4.17,919,0.0,1.0
2025-05-16,4.25,4.39,4.25,4.39,1541,4.25,4.39,4.25,4.39,1541,0.0,1.0
2025-05-19,4.2961,4.44,4.2961,4.34,847,4.2961,4.44,4.2961,4.34,847,0.0,1.0
2025-05-20,4.45,4.48,4.14,4.3,2989,4.45,4.48,4.14,4.3,2989,0.0,1.0
2025-05-21,4.45,4.45,4.45,4.45,34,4.45,4.45,4.45,4.45,34,0.0,1.0
2025-05-22,4.3,4.3,4.2,4.2,702,4.3,4.3,4.2,4.2,702,0.0,1.0
2025-05-23,4.2,4.3,4.2,4.3,511,4.2,4.3,4.2,4.3,511,0.0,1.0
2025-05-27,4.37,4.37,4.16,4.2,1607,4.37,4.37,4.16,4.2,1607,0.0,1.0
2025-05-28,4.3,4.3,4.215,4.24,943,4.3,4.3,4.215,4.24,943,0.0,1.0
2025-05-29,4.44,4.44,4.44,4.44,214,4.44,4.44,4.44,4.44,214,0.0,1.0
2025-05-30,4.5,5.98,4.25,4.71,17518,4.5,5.98,4.25,4.71,17518,0.0,1.0
2025-06-02,4.49,4.76,4.3,4.47,13941,4.49,4.76,4.3,4.47,13941,0.0,1.0
2025-06-03,4.35,4.45,4.3,4.45,4473,4.35,4.45,4.3,4.45,4473,0.0,1.0
2025-06-04,4.36,4.7,4.33,4.33,3165,4.36,4.7,4.33,4.33,3165,0.0,1.0
2025-06-05,4.3,6.12,4.06,4.8,41188,4.3,6.12,4.06,4.8,41188,0.0,1.0
2025-06-06,4.0019,4.21,4.0,4.21,2713,4.0019,4.21,4.0,4.21,2713,0.0,1.0
2025-06-09,4.0,4.05,3.8,4.05,8181,4.0,4.05,3.8,4.05,8181,0.0,1.0
2025-06-10,4.0,4.02,4.0,4.02,567,4.0,4.02,4.0,4.02,567,0.0,1.0
2025-06-11,3.8154,3.96,3.7,3.96,4436,3.8154,3.96,3.7,3.96,4436,0.0,1.0
2025-06-12,3.875,3.875,3.76,3.78,853,3.875,3.875,3.76,3.78,853,0.0,1.0
2025-06-13,3.875,3.875,3.875,3.875,46,3.875,3.875,3.875,3.875,46,0.0,1.0
2025-06-16,3.53,3.74,3.5215,3.5215,15098,3.53,3.74,3.5215,3.5215,15098,0.0,1.0
2025-06-17,3.27,3.56,3.23,3.56,13885,3.27,3.56,3.23,3.56,13885,0.0,1.0
2025-06-18,3.11,3.42,3.1,3.27,33187,3.11,3.42,3.1,3.27,33187,0.0,1.0
2025-06-20,3.06,3.11,3.01,3.1,6574,3.06,3.11,3.01,3.1,6574,0.0,1.0
2025-06-23,3.06,3.1,3.02,3.03,4397,3.06,3.1,3.02,3.03,4397,0.0,1.0
2025-06-24,3.08,3.13,3.01,3.13,15347,3.08,3.13,3.01,3.13,15347,0.0,1.0
2025-06-25,3.1,3.39,3.099,3.39,4974,3.1,3.39,3.099,3.39,4974,0.0,1.0
2025-06-26,3.045,3.1,2.9,3.1,12928,3.045,3.1,2.9,3.1,12928,0.0,1.0
2025-06-27,3.1,3.1,3.055,3.1,17883,3.1,3.1,3.055,3.1,17883,0.0,1.0
2025-06-30,3.045,3.29,3.045,3.29,4856,3.045,3.29,3.045,3.29,4856,0.0,1.0
2025-07-01,3.82,3.82,2.74,2.86,375180,3.82,3.82,2.74,2.86,375180,0.0,1.0
2025-07-02,3.87,3.94,3.1,3.11,22063,3.87,3.94,3.1,3.11,22063,0.0,1.0
2025-07-03,3.8,3.93,3.7,3.93,3941,3.8,3.93,3.7,3.93,3941,0.0,1.0
2025-07-07,3.98,4.0,3.81,4.0,11621,3.98,4.0,3.81,4.0,11621,0.0,1.0
2025-07-08,3.85,4.0,3.71,3.98,21742,3.85,4.0,3.71,3.98,21742,0.0,1.0
2025-07-09,3.95,3.99,3.69,3.82,3312,3.95,3.99,3.69,3.82,3312,0.0,1.0
2025-07-10,3.9,3.98,3.84,3.98,3226,3.9,3.98,3.84,3.98,3226,0.0,1.0
2025-07-11,3.9605,3.98,3.8,3.82,5332,3.9605,3.98,3.8,3.82,5332,0.0,1.0
2025-07-14,3.78,4.0,3.53,3.53,19882,3.78,4.0,3.53,3.53,19882,0.0,1.0
2025-07-15,3.8075,3.8075,3.78,3.78,1187,3.8075,3.8075,3.78,3.78,1187,0.0,1.0
2025-07-16,3.85,3.85,3.51,3.51,11871,3.85,3.85,3.51,3.51,11871,0.0,1.0
2025-07-17,3.78,3.89,3.7141,3.89,3199,3.78,3.89,3.7141,3.89,3199,0.0,1.0
2025-07-18,3.77,3.9,3.7,3.72,6687,3.77,3.9,3.7,3.72,6687,0.0,1.0
2025-07-21,3.7466,3.85,3.7,3.72,8298,3.7466,3.85,3.7,3.72,8298,0.0,1.0
2025-07-22,3.72,3.856,3.71,3.71,1281,3.72,3.856,3.71,3.71,1281,0.0,1.0
2025-07-23,3.7801,3.8,3.71,3.71,2115,3.7801,3.8,3.71,3.71,2115,0.0,1.0
2025-07-24,3.81,3.85,3.78,3.85,3658,3.81,3.85,3.78,3.85,3658,0.0,1.0
2025-07-25,3.78,3.9,3.78,3.891,2376,3.78,3.9,3.78,3.891,2376,0.0,1.0
2025-07-28,3.86,3.86,3.7,3.84,3902,3.86,3.86,3.7,3.84,3902,0.0,1.0
2025-07-29,3.7018,3.96,3.7,3.72,4447,3.7018,3.96,3.7,3.72,4447,0.0,1.0
2025-07-30,3.86,3.89,3.7,3.89,5544,3.86,3.89,3.7,3.89,5544,0.0,1.0
2025-07-31,3.8461,3.89,3.7,3.89,3106,3.8461,3.89,3.7,3.89,3106,0.0,1.0
2025-08-01,3.82,3.83,3.76,3.83,3029,3.82,3.83,3.76,3.83,3029,0.0,1.0
2025-08-04,3.7,3.84,3.7,3.84,975,3.7,3.84,3.7,3.84,975,0.0,1.0
2025-08-05,3.78,3.8,3.7482,3.8,1736,3.78,3.8,3.7482,3.8,1736,0.0,1.0
2025-08-06,3.8,3.8,3.7752,3.7752,806,3.8,3.8,3.7752,3.7752,806,0.0,1.0
2025-08-07,3.8,3.8,3.8,3.8,886,3.8,3.8,3.8,3.8,886,0.0,1.0
2025-08-08,3.7108,3.772,3.7,3.72,738,3.7108,3.772,3.7,3.72,738,0.0,1.0
2025-08-11,3.49,3.79,3.06,3.79,18018,3.49,3.79,3.06,3.79,18018,0.0,1.0
2025-08-12,3.29,3.59,3.29,3.49,8085,3.29,3.59,3.29,3.49,8085,0.0,1.0
2025-08-13,3.2,3.4899,3.2,3.39,9043,3.2,3.4899,3.2,3.39,9043,0.0,1.0
2025-08-14,3.46,3.49,3.25,3.25,3743,3.46,3.49,3.25,3.25,3743,0.0,1.0
2025-08-15,3.5046,3.6,3.282,3.6,1713,3.5046,3.6,3.282,3.6,1713,0.0,1.0
2025-08-18,3.58,3.662,3.34,3.34,17074,3.58,3.662,3.34,3.34,17074,0.0,1.0
2025-08-19,3.414,3.69,3.23,3.5,8563,3.414,3.69,3.23,3.5,8563,0.0,1.0
2025-08-20,3.54,3.54,3.2621,3.5,2212,3.54,3.54,3.2621,3.5,2212,0.0,1.0
2025-08-21,3.67,3.75,3.48,3.75,7027,3.67,3.75,3.48,3.75,7027,0.0,1.0
2025-08-22,3.51,3.6776,3.5,3.5,3517,3.51,3.6776,3.5,3.5,3517,0.0,1.0
2025-08-25,3.49,3.7,3.3298,3.7,19414,3.49,3.7,3.3298,3.7,19414,0.0,1.0
2025-08-26,3.5182,3.6,3.5136,3.6,1370,3.5182,3.6,3.5136,3.6,1370,0.0,1.0
2025-08-27,3.775,4.5,3.6,3.94,34951,3.775,4.5,3.6,3.94,34951,0.0,1.0
2025-08-28,3.8,4.2,3.75,3.75,6564,3.8,4.2,3.75,3.75,6564,0.0,1.0
2025-08-29,3.7606,3.7724,3.7606,3.7724,1098,3.7606,3.7724,3.7606,3.7724,1098,0.0,1.0
2025-09-02,3.5268,3.8,3.4,3.77,17836,3.5268,3.8,3.4,3.77,17836,0.0,1.0
2025-09-03,3.57,3.57,3.45,3.54,3684,3.57,3.57,3.45,3.54,3684,0.0,1.0
2025-09-04,3.5,3.68,3.42,3.57,7527,3.5,3.68,3.42,3.57,7527,0.0,1.0
2025-09-05,3.5,3.61,3.41,3.41,8709,3.5,3.61,3.41,3.41,8709,0.0,1.0
2025-09-08,3.44,3.57,3.44,3.57,2437,3.44,3.57,3.44,3.57,2437,0.0,1.0
2025-09-09,3.42,3.59,3.41,3.44,2140,3.42,3.59,3.41,3.44,2140,0.0,1.0
2025-09-10,3.43,3.69,3.43,3.4947,3202,3.43,3.69,3.43,3.4947,3202,0.0,1.0
2025-09-11,2.75,3.5,2.56,3.5,164181,2.75,3.5,2.56,3.5,164181,0.0,1.0
2025-09-12,2.95,3.02,2.8206,2.86,23553,2.95,3.02,2.8206,2.86,23553,0.0,1.0
2025-09-15,3.01,3.1745,3.0,3.0,4130,3.01,3.1745,3.0,3.0,4130,0.0,1.0
2025-09-16,3.09,3.09,3.0,3.01,9199,3.09,3.09,3.0,3.01,9199,0.0,1.0
2025-09-17,3.1,3.1,3.0,3.09,6334,3.1,3.1,3.0,3.09,6334,0.0,1.0
2025-09-18,3.04,3.22,3.0,3.02,8368,3.04,3.22,3.0,3.02,8368,0.0,1.0
2025-09-19,2.86,3.1,2.86,3.1,7415,2.86,3.1,2.86,3.1,7415,0.0,1.0
2025-09-22,2.94,2.97,2.9,2.97,2098,2.94,2.97,2.9,2.97,2098,0.0,1.0
2025-09-23,2.94,3.08,2.89,3.0,5007,2.94,3.08,2.89,3.0,5007,0.0,1.0
2025-09-24,3.15,3.15,2.9,2.9,6579,3.15,3.15,2.9,2.9,6579,0.0,1.0
2025-09-25,3.1248,3.15,2.9901,3.15,7756,3.1248,3.15,2.9901,3.15,7756,0.0,1.0
2025-09-26,3.16,3.2,3.05,3.2,6255,3.16,3.2,3.05,3.2,6255,0.0,1.0
2025-09-29,3.1845,3.3,3.15,3.15,5028,3.1845,3.3,3.15,3.15,5028,0.0,1.0
2025-09-30,3.18,3.29,3.18,3.22,2959,3.18,3.29,3.18,3.22,2959,0.0,1.0
2025-10-01,3.2652,3.4,3.2,3.3,7043,3.2652,3.4,3.2,3.3,7043,0.0,1.0
2025-10-02,3.3083,3.36,3.26,3.31,2452,3.3083,3.36,3.26,3.31,2452,0.0,1.0
2025-10-03,3.3,3.3,3.17,3.26,6864,3.3,3.3,3.17,3.26,6864,0.0,1.0
2025-10-06,3.22,3.2842,3.05,3.05,5403,3.22,3.2842,3.05,3.05,5403,0.0,1.0
2025-10-07,3.16,3.29,3.0315,3.25,2054,3.16,3.29,3.0315,3.25,2054,0.0,1.0
2025-10-08,3.28,3.39,3.0,3.01,13149,3.28,3.39,3.0,3.01,13149,0.0,1.0
2025-10-09,3.3,3.3839,3.3,3.31,5195,3.3,3.3839,3.3,3.31,5195,0.0,1.0
2025-10-10,3.2501,3.35,3.2501,3.35,1085,3.2501,3.35,3.2501,3.35,1085,0.0,1.0
2025-10-13,3.47,3.47,3.07,3.07,55646,3.47,3.47,3.07,3.07,55646,0.0,1.0
2025-10-14,3.16,3.46,3.07,3.46,15890,3.16,3.46,3.07,3.46,15890,0.0,1.0
2025-10-15,3.2,3.4,3.05,3.05,10069,3.2,3.4,3.05,3.05,10069,0.0,1.0
2025-10-16,3.21,3.36,3.21,3.21,1799,3.21,3.36,3.21,3.21,1799,0.0,1.0
2025-10-17,3.1768,3.38,3.17,3.17,2218,3.1768,3.38,3.17,3.17,2218,0.0,1.0
2025-10-20,3.2001,3.46,3.19,3.19,6984,3.2001,3.46,3.19,3.19,6984,0.0,1.0
2025-10-21,3.29,3.34,3.2,3.22,2169,3.29,3.34,3.2,3.22,2169,0.0,1.0
2025-10-22,3.2567,3.29,3.2567,3.29,767,3.2567,3.29,3.2567,3.29,767,0.0,1.0
2025-10-23,3.23,3.3559,3.17,3.17,51356,3.23,3.3559,3.17,3.17,51356,0.0,1.0
2025-10-24,6.2,10.0,5.68,9.97,21595070,6.2,10.0,5.68,9.97,21595070,0.0,1.0
2025-10-27,3.32,4.06,3.17,4.0,1656066,3.32,4.06,3.17,4.0,1656066,0.0,1.0
2025-10-28,2.4,3.39,2.33,3.39,814643,2.4,3.39,2.33,3.39,814643,0.0,1.0
2025-10-29,3.01,3.2494,2.71,2.76,12973100,3.01,3.2494,2.71,2.76,12973100,0.0,1.0
2025-10-30,2.87,3.15,2.85,3.02,671162,2.87,3.15,2.85,3.02,671162,0.0,1.0
2025-10-31,2.57,2.93,2.54,2.88,296199,2.57,2.93,2.54,2.88,296199,0.0,1.0
2025-11-03,2.56,2.75,2.55,2.61,238791,2.56,2.75,2.55,2.61,238791,0.0,1.0
2025-11-04,2.3,2.62,2.3,2.61,269895,2.3,2.62,2.3,2.61,269895,0.0,1.0
2025-11-05,2.46,2.56,2.3102,2.33,133152,2.46,2.56,2.3102,2.33,133152,0.0,1.0
2025-11-06,2.29,2.55,2.21,2.55,247004,2.29,2.55,2.21,2.55,247004,0.0,1.0
2025-11-07,2.3,2.47,2.1,2.47,217323,2.3,2.47,2.1,2.47,217323,0.0,1.0
2025-11-10,2.2,2.39,2.2,2.33,73749,2.2,2.39,2.2,2.33,73749,0.0,1.0
2025-11-11,2.2,2.3,2.19,2.21,47301,2.2,2.3,2.19,2.21,47301,0.0,1.0
2025-11-12,2.22,2.31,2.15,2.31,63118,2.22,2.31,2.15,2.31,63118,0.0,1.0
2025-11-13,2.18,2.32,2.18,2.2,112453,2.18,2.32,2.18,2.2,112453,0.0,1.0
2025-11-14,2.17,2.23,2.1,2.23,58288,2.17,2.23,2.1,2.23,58288,0.0,1.0
2025-11-17,2.06,2.22,2.05,2.19,59566,2.06,2.22,2.05,2.19,59566,0.0,1.0
2025-11-18,1.99,2.16,1.95,2.16,131846,1.99,2.16,1.95,2.16,131846,0.0,1.0
2025-11-19,1.77,2.1,1.77,2.09,115828,1.77,2.1,1.77,2.09,115828,0.0,1.0
2025-11-20,1.74,2.0,1.74,1.82,147272,1.74,2.0,1.74,1.82,147272,0.0,1.0
2025-11-21,1.68,1.99,1.35,1.75,397745,1.68,1.99,1.35,1.75,397745,0.0,1.0
2025-11-24,1.78,1.85,1.75,1.84,278663,1.78,1.85,1.75,1.84,278663,0.0,1.0
2025-11-25,1.92,1.99,1.75,1.75,84110,1.92,1.99,1.75,1.75,84110,0.0,1.0
2025-11-26,1.94,2.1,1.94,2.1,93348,1.94,2.1,1.94,2.1,93348,0.0,1.0