date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-22,21.59,22.8937,20.88,21.0,2545378,21.59,22.8937,20.88,21.0,2545378,0.0,1.0
2021-07-23,22.89,24.0,21.5,22.0,664306,22.89,24.0,21.5,22.0,664306,0.0,1.0
2021-07-26,23.49,24.81,23.0001,23.2,642508,23.49,24.81,23.0001,23.2,642508,0.0,1.0
2021-07-27,23.2,23.7774,22.0,23.63,584254,23.2,23.7774,22.0,23.63,584254,0.0,1.0
2021-07-28,24.5,24.75,22.85,23.1,1213535,24.5,24.75,22.85,23.1,1213535,0.0,1.0
2021-07-29,28.54,29.21,24.93,25.04,376081,28.54,29.21,24.93,25.04,376081,0.0,1.0
2021-07-30,28.48,29.5819,27.26,29.42,201256,28.48,29.5819,27.26,29.42,201256,0.0,1.0
2021-08-02,29.29,29.98,28.76,28.76,306646,29.29,29.98,28.76,28.76,306646,0.0,1.0
2021-08-03,30.29,31.39,29.0001,29.5,212896,30.29,31.39,29.0001,29.5,212896,0.0,1.0
2021-08-04,25.2,31.5301,24.88,31.5301,509893,25.2,31.5301,24.88,31.5301,509893,0.0,1.0
2021-08-05,26.04,26.73,23.7,24.83,309975,26.04,26.73,23.7,24.83,309975,0.0,1.0
2021-08-06,26.85,27.3,25.4,25.83,185171,26.85,27.3,25.4,25.83,185171,0.0,1.0
2021-08-09,27.55,28.28,26.75,27.24,231992,27.55,28.28,26.75,27.24,231992,0.0,1.0
2021-08-10,26.57,27.84,26.0264,27.36,224833,26.57,27.84,26.0264,27.36,224833,0.0,1.0
2021-08-11,23.82,26.79,23.72,26.79,191049,23.82,26.79,23.72,26.79,191049,0.0,1.0
2021-08-12,23.85,26.0,23.69,24.07,242131,23.85,26.0,23.69,24.07,242131,0.0,1.0
2021-08-13,25.01,25.39,23.6501,23.97,336368,25.01,25.39,23.6501,23.97,336368,0.0,1.0
2021-08-16,21.09,24.51,19.8,24.5,696893,21.09,24.51,19.8,24.5,696893,0.0,1.0
2021-08-17,19.5,22.665,19.35,20.97,551675,19.5,22.665,19.35,20.97,551675,0.0,1.0
2021-08-18,20.52,21.08,19.0301,19.17,263727,20.52,21.08,19.0301,19.17,263727,0.0,1.0
2021-08-19,20.5,21.29,20.0,20.38,374760,20.5,21.29,20.0,20.38,374760,0.0,1.0
2021-08-20,22.52,23.125,20.01,20.67,219432,22.52,23.125,20.01,20.67,219432,0.0,1.0
2021-08-23,22.39,23.62,22.09,22.78,207479,22.39,23.62,22.09,22.78,207479,0.0,1.0
2021-08-24,22.62,23.28,22.056,22.17,166545,22.62,23.28,22.056,22.17,166545,0.0,1.0
2021-08-25,19.85,22.48,19.85,22.48,221097,19.85,22.48,19.85,22.48,221097,0.0,1.0
2021-08-26,21.57,21.8,19.9517,19.99,256602,21.57,21.8,19.9517,19.99,256602,0.0,1.0
2021-08-27,19.8,21.93,19.79,21.44,166863,19.8,21.93,19.79,21.44,166863,0.0,1.0
2021-08-30,18.21,20.395,17.0001,19.85,407924,18.21,20.395,17.0001,19.85,407924,0.0,1.0
2021-08-31,18.78,19.64,18.27,18.41,212085,18.78,19.64,18.27,18.41,212085,0.0,1.0
2021-09-01,18.88,19.389,18.17,18.94,223925,18.88,19.389,18.17,18.94,223925,0.0,1.0
2021-09-02,19.41,19.59,18.675,19.07,95349,19.41,19.59,18.675,19.07,95349,0.0,1.0
2021-09-03,20.08,20.44,19.01,19.32,114441,20.08,20.44,19.01,19.32,114441,0.0,1.0
2021-09-07,17.25,20.94,17.05,20.03,476268,17.25,20.94,17.05,20.03,476268,0.0,1.0
2021-09-08,14.28,17.38,14.09,17.21,645466,14.28,17.38,14.09,17.21,645466,0.0,1.0
2021-09-09,14.3,14.7,13.6828,14.5,348225,14.3,14.7,13.6828,14.5,348225,0.0,1.0
2021-09-10,14.04,14.53,13.69,14.27,231037,14.04,14.53,13.69,14.27,231037,0.0,1.0
2021-09-13,14.22,14.37,13.751,14.01,176613,14.22,14.37,13.751,14.01,176613,0.0,1.0
2021-09-14,14.22,14.78,13.82,14.32,276211,14.22,14.78,13.82,14.32,276211,0.0,1.0
2021-09-15,13.97,14.95,13.91,14.31,322230,13.97,14.95,13.91,14.31,322230,0.0,1.0
2021-09-16,12.64,14.29,12.27,14.0,392860,12.64,14.29,12.27,14.0,392860,0.0,1.0
2021-09-17,11.97,13.2,11.67,13.2,1929759,11.97,13.2,11.67,13.2,1929759,0.0,1.0
2021-09-20,10.97,11.84,10.315,11.72,521387,10.97,11.84,10.315,11.72,521387,0.0,1.0
2021-09-21,10.37,11.18,10.21,11.11,345447,10.37,11.18,10.21,11.11,345447,0.0,1.0
2021-09-22,11.12,11.59,10.175,10.39,299822,11.12,11.59,10.175,10.39,299822,0.0,1.0
2021-09-23,11.46,11.625,10.92,11.1,168319,11.46,11.625,10.92,11.1,168319,0.0,1.0
2021-09-24,11.31,11.55,11.08,11.26,229214,11.31,11.55,11.08,11.26,229214,0.0,1.0
2021-09-27,11.68,11.89,10.8,11.21,285866,11.68,11.89,10.8,11.21,285866,0.0,1.0
2021-09-28,10.88,11.8,10.51,11.51,383806,10.88,11.8,10.51,11.51,383806,0.0,1.0
2021-09-29,11.48,11.85,10.9,11.0,253579,11.48,11.85,10.9,11.0,253579,0.0,1.0
2021-09-30,11.63,12.24,11.5059,11.57,207019,11.63,12.24,11.5059,11.57,207019,0.0,1.0
2021-10-01,12.42,12.485,11.11,11.73,355844,12.42,12.485,11.11,11.73,355844,0.0,1.0
2021-10-04,10.88,12.71,10.71,12.31,458002,10.88,12.71,10.71,12.31,458002,0.0,1.0
2021-10-05,11.03,11.31,10.4,10.89,448957,11.03,11.31,10.4,10.89,448957,0.0,1.0
2021-10-06,11.54,11.905,10.42,10.89,101618,11.54,11.905,10.42,10.89,101618,0.0,1.0
2021-10-07,10.76,12.49,10.65,11.67,329422,10.76,12.49,10.65,11.67,329422,0.0,1.0
2021-10-08,10.03,11.59,10.01,10.81,140371,10.03,11.59,10.01,10.81,140371,0.0,1.0
2021-10-11,9.95,10.45,9.62,10.16,170566,9.95,10.45,9.62,10.16,170566,0.0,1.0
2021-10-12,10.01,10.3399,9.62,10.04,99797,10.01,10.3399,9.62,10.04,99797,0.0,1.0
2021-10-13,10.42,11.005,10.14,10.14,113622,10.42,11.005,10.14,10.14,113622,0.0,1.0
2021-10-14,10.59,11.1467,10.42,10.59,68290,10.59,11.1467,10.42,10.59,68290,0.0,1.0
2021-10-15,10.63,11.28,10.32,10.98,62721,10.63,11.28,10.32,10.98,62721,0.0,1.0
2021-10-18,10.91,11.155,10.2159,10.5,114703,10.91,11.155,10.2159,10.5,114703,0.0,1.0
2021-10-19,11.64,11.825,10.81,10.81,173181,11.64,11.825,10.81,10.81,173181,0.0,1.0
2021-10-20,11.19,11.84,11.01,11.84,112134,11.19,11.84,11.01,11.84,112134,0.0,1.0
2021-10-21,11.86,11.99,10.8,11.13,109125,11.86,11.99,10.8,11.13,109125,0.0,1.0
2021-10-22,11.65,12.43,11.41,11.78,124540,11.65,12.43,11.41,11.78,124540,0.0,1.0
2021-10-25,11.82,12.1653,11.36,11.51,80376,11.82,12.1653,11.36,11.51,80376,0.0,1.0
2021-10-26,12.91,13.0799,11.48,11.84,187805,12.91,13.0799,11.48,11.84,187805,0.0,1.0
2021-10-27,13.83,14.34,12.69,12.69,315862,13.83,14.34,12.69,12.69,315862,0.0,1.0
2021-10-28,14.3,14.5,13.21,13.93,134951,14.3,14.5,13.21,13.93,134951,0.0,1.0
2021-10-29,14.67,14.9,13.95,14.15,143137,14.67,14.9,13.95,14.15,143137,0.0,1.0
2021-11-01,15.55,15.7494,14.54,14.8,134059,15.55,15.7494,14.54,14.8,134059,0.0,1.0
2021-11-02,16.17,16.4493,15.29,15.53,128244,16.17,16.4493,15.29,15.53,128244,0.0,1.0
2021-11-03,17.27,17.34,15.13,16.17,177580,17.27,17.34,15.13,16.17,177580,0.0,1.0
2021-11-04,17.02,17.525,16.33,17.27,143212,17.02,17.525,16.33,17.27,143212,0.0,1.0
2021-11-05,16.88,17.24,16.31,17.17,86269,16.88,17.24,16.31,17.17,86269,0.0,1.0
2021-11-08,18.03,18.12,16.49,17.11,253305,18.03,18.12,16.49,17.11,253305,0.0,1.0
2021-11-09,14.23,17.0,13.33,16.13,447199,14.23,17.0,13.33,16.13,447199,0.0,1.0
2021-11-10,12.89,13.39,10.68,13.21,731033,12.89,13.39,10.68,13.21,731033,0.0,1.0
2021-11-11,12.96,13.349,12.3001,13.09,239226,12.96,13.349,12.3001,13.09,239226,0.0,1.0
2021-11-12,11.18,12.9,11.05,12.9,271835,11.18,12.9,11.05,12.9,271835,0.0,1.0
2021-11-15,11.33,11.41,10.75,11.41,255520,11.33,11.41,10.75,11.41,255520,0.0,1.0
2021-11-16,12.07,12.15,11.0605,11.08,172597,12.07,12.15,11.0605,11.08,172597,0.0,1.0
2021-11-17,12.34,12.61,12.065,12.14,155100,12.34,12.61,12.065,12.14,155100,0.0,1.0
2021-11-18,11.07,12.38,11.01,12.36,200467,11.07,12.38,11.01,12.36,200467,0.0,1.0
2021-11-19,11.05,11.318,10.96,11.06,123049,11.05,11.318,10.96,11.06,123049,0.0,1.0
2021-11-22,10.5,11.53,10.33,11.18,205829,10.5,11.53,10.33,11.18,205829,0.0,1.0
2021-11-23,10.75,10.96,10.26,10.41,158480,10.75,10.96,10.26,10.41,158480,0.0,1.0
2021-11-24,11.24,11.3,10.02,10.88,128264,11.24,11.3,10.02,10.88,128264,0.0,1.0
2021-11-26,11.01,11.46,10.65,11.12,102012,11.01,11.46,10.65,11.12,102012,0.0,1.0
2021-11-29,11.02,11.43,10.5,11.41,223701,11.02,11.43,10.5,11.41,223701,0.0,1.0
2021-11-30,10.55,11.38,10.05,11.15,141774,10.55,11.38,10.05,11.15,141774,0.0,1.0
2021-12-01,10.49,11.58,10.46,10.78,148414,10.49,11.58,10.46,10.78,148414,0.0,1.0
2021-12-02,10.56,10.93,10.03,10.49,188141,10.56,10.93,10.03,10.49,188141,0.0,1.0
2021-12-03,9.86,11.0,9.671,10.61,216993,9.86,11.0,9.671,10.61,216993,0.0,1.0
2021-12-06,10.24,10.5799,9.3,9.96,302068,10.24,10.5799,9.3,9.96,302068,0.0,1.0
2021-12-07,11.01,11.53,10.25,10.5,149667,11.01,11.53,10.25,10.5,149667,0.0,1.0
2021-12-08,11.49,11.91,10.59,10.94,150949,11.49,11.91,10.59,10.94,150949,0.0,1.0
2021-12-09,10.56,11.705,10.421,11.34,160939,10.56,11.705,10.421,11.34,160939,0.0,1.0
2021-12-10,10.18,11.105,9.96,10.62,131477,10.18,11.105,9.96,10.62,131477,0.0,1.0
2021-12-13,10.5,10.81,10.04,10.2,170931,10.5,10.81,10.04,10.2,170931,0.0,1.0
2021-12-14,10.07,10.745,9.69,10.23,151453,10.07,10.745,9.69,10.23,151453,0.0,1.0
2021-12-15,10.18,10.37,9.31,10.14,277054,10.18,10.37,9.31,10.14,277054,0.0,1.0
2021-12-16,9.35,10.55,9.08,10.3,372869,9.35,10.55,9.08,10.3,372869,0.0,1.0
2021-12-17,9.48,10.2,9.0,9.18,1966009,9.48,10.2,9.0,9.18,1966009,0.0,1.0
2021-12-20,8.98,9.68,8.65,9.5,441160,8.98,9.68,8.65,9.5,441160,0.0,1.0
2021-12-21,9.06,9.295,8.41,9.12,486850,9.06,9.295,8.41,9.12,486850,0.0,1.0
2021-12-22,8.81,9.21,8.68,9.1,351150,8.81,9.21,8.68,9.1,351150,0.0,1.0
2021-12-23,8.67,8.89,8.45,8.81,352670,8.67,8.89,8.45,8.81,352670,0.0,1.0
2021-12-27,8.29,9.06,8.22,9.06,172113,8.29,9.06,8.22,9.06,172113,0.0,1.0
2021-12-28,8.1,8.36,7.8,8.36,266913,8.1,8.36,7.8,8.36,266913,0.0,1.0
2021-12-29,7.88,8.09,7.6005,8.08,197942,7.88,8.09,7.6005,8.08,197942,0.0,1.0
2021-12-30,8.6,9.389,7.8803,7.94,444489,8.6,9.389,7.8803,7.94,444489,0.0,1.0
2021-12-31,8.2,8.72,8.03,8.53,372211,8.2,8.72,8.03,8.53,372211,0.0,1.0
2022-01-03,8.33,8.66,7.9232,8.24,342598,8.33,8.66,7.9232,8.24,342598,0.0,1.0
2022-01-04,7.71,8.57,7.5,8.45,316639,7.71,8.57,7.5,8.45,316639,0.0,1.0
2022-01-05,7.04,7.82,6.96,7.7,512107,7.04,7.82,6.96,7.7,512107,0.0,1.0
2022-01-06,6.14,7.045,6.12,7.01,632467,6.14,7.045,6.12,7.01,632467,0.0,1.0
2022-01-07,7.19,9.26,7.08,9.11,43862607,7.19,9.26,7.08,9.11,43862607,0.0,1.0
2022-01-10,7.33,7.64,6.22,6.85,3793999,7.33,7.64,6.22,6.85,3793999,0.0,1.0
2022-01-11,7.57,7.6698,7.05,7.38,1140333,7.57,7.6698,7.05,7.38,1140333,0.0,1.0
2022-01-12,7.24,7.57,7.2259,7.47,825754,7.24,7.57,7.2259,7.47,825754,0.0,1.0
2022-01-13,6.74,7.38,6.71,7.2,954579,6.74,7.38,6.71,7.2,954579,0.0,1.0
2022-01-14,6.64,6.82,6.46,6.63,822371,6.64,6.82,6.46,6.63,822371,0.0,1.0
2022-01-18,6.61,6.99,6.44,6.53,977823,6.61,6.99,6.44,6.53,977823,0.0,1.0
2022-01-19,6.8,7.08,6.45,6.67,974112,6.8,7.08,6.45,6.67,974112,0.0,1.0
2022-01-20,7.14,7.89,7.07,7.23,1525504,7.14,7.89,7.07,7.23,1525504,0.0,1.0
2022-01-21,6.76,7.4399,6.711,7.02,690173,6.76,7.4399,6.711,7.02,690173,0.0,1.0
2022-01-24,6.64,6.87,6.25,6.52,1385978,6.64,6.87,6.25,6.52,1385978,0.0,1.0
2022-01-25,6.44,6.63,6.22,6.63,2333318,6.44,6.63,6.22,6.63,2333318,0.0,1.0
2022-01-26,6.49,6.88,6.43,6.5,913261,6.49,6.88,6.43,6.5,913261,0.0,1.0
2022-01-27,5.87,6.69,5.84,6.53,1148017,5.87,6.69,5.84,6.53,1148017,0.0,1.0
2022-01-28,6.26,6.28,5.6301,5.82,523809,6.26,6.28,5.6301,5.82,523809,0.0,1.0
2022-01-31,6.73,6.74,6.23,6.25,711741,6.73,6.74,6.23,6.25,711741,0.0,1.0
2022-02-01,7.24,7.27,6.67,7.05,883083,7.24,7.27,6.67,7.05,883083,0.0,1.0
2022-02-02,7.38,7.43,7.1,7.28,465977,7.38,7.43,7.1,7.28,465977,0.0,1.0
2022-02-03,6.96,7.3263,6.88,7.12,456493,6.96,7.3263,6.88,7.12,456493,0.0,1.0
2022-02-04,7.2,7.33,6.7712,6.95,540074,7.2,7.33,6.7712,6.95,540074,0.0,1.0
2022-02-07,7.38,7.57,7.18,7.19,584436,7.38,7.57,7.18,7.19,584436,0.0,1.0
2022-02-08,7.85,7.91,7.23,7.28,701284,7.85,7.91,7.23,7.28,701284,0.0,1.0
2022-02-09,8.58,8.605,7.82,7.91,715466,8.58,8.605,7.82,7.91,715466,0.0,1.0
2022-02-10,8.95,9.0781,8.24,8.35,874443,8.95,9.0781,8.24,8.35,874443,0.0,1.0
2022-02-11,9.15,9.26,8.76,8.85,676479,9.15,9.26,8.76,8.85,676479,0.0,1.0
2022-02-14,8.78,9.32,8.57,9.01,512787,8.78,9.32,8.57,9.01,512787,0.0,1.0
2022-02-15,8.83,8.92,8.46,8.91,1418499,8.83,8.92,8.46,8.91,1418499,0.0,1.0
2022-02-16,8.94,9.1,8.57,8.74,332296,8.94,9.1,8.57,8.74,332296,0.0,1.0
2022-02-17,8.66,9.005,8.63,8.92,290216,8.66,9.005,8.63,8.92,290216,0.0,1.0
2022-02-18,8.275,8.6437,7.79,8.58,621235,8.275,8.6437,7.79,8.58,621235,0.0,1.0
2022-02-22,8.39,8.56,8.0999,8.16,502813,8.39,8.56,8.0999,8.16,502813,0.0,1.0
2022-02-23,7.73,8.45,7.71,8.41,643823,7.73,8.45,7.71,8.41,643823,0.0,1.0
2022-02-24,8.705,8.74,6.8,7.04,664226,8.705,8.74,6.8,7.04,664226,0.0,1.0
2022-02-25,9.06,9.07,8.4162,8.64,466787,9.06,9.07,8.4162,8.64,466787,0.0,1.0
2022-02-28,9.37,9.55,8.92,8.92,781285,9.37,9.55,8.92,8.92,781285,0.0,1.0
2022-03-01,9.28,9.59,9.03,9.27,433265,9.28,9.59,9.03,9.27,433265,0.0,1.0
2022-03-02,9.46,9.6192,9.1,9.26,448770,9.46,9.6192,9.1,9.26,448770,0.0,1.0
2022-03-03,8.68,9.68,8.56,9.41,433383,8.68,9.68,8.56,9.41,433383,0.0,1.0
2022-03-04,8.58,8.86,8.43,8.64,507183,8.58,8.86,8.43,8.64,507183,0.0,1.0
2022-03-07,8.66,9.2,8.56,8.63,885444,8.66,9.2,8.56,8.63,885444,0.0,1.0
2022-03-08,8.1,8.76,8.1,8.66,570751,8.1,8.76,8.1,8.66,570751,0.0,1.0
2022-03-09,8.91,9.01,8.12,8.2,624917,8.91,9.01,8.12,8.2,624917,0.0,1.0
2022-03-10,9.01,9.15,8.54,8.7,513140,9.01,9.15,8.54,8.7,513140,0.0,1.0
2022-03-11,9.02,9.38,8.91,9.11,576907,9.02,9.38,8.91,9.11,576907,0.0,1.0
2022-03-14,7.48,9.1,7.4,8.97,943139,7.48,9.1,7.4,8.97,943139,0.0,1.0
2022-03-15,8.13,8.15,7.285,7.43,485913,8.13,8.15,7.285,7.43,485913,0.0,1.0
2022-03-16,8.45,9.07,8.14,8.2,1156677,8.45,9.07,8.14,8.2,1156677,0.0,1.0
2022-03-17,8.87,8.93,8.4,8.4,981097,8.87,8.93,8.4,8.4,981097,0.0,1.0
2022-03-18,8.34,9.25,8.23,8.52,5506787,8.34,9.25,8.23,8.52,5506787,0.0,1.0
2022-03-21,7.025,8.39,7.02,8.28,1237829,7.025,8.39,7.02,8.28,1237829,0.0,1.0
2022-03-22,7.48,7.65,6.8704,7.11,1135858,7.48,7.65,6.8704,7.11,1135858,0.0,1.0
2022-03-23,7.53,7.64,6.52,7.45,1419472,7.53,7.64,6.52,7.45,1419472,0.0,1.0
2022-03-24,8.33,8.35,7.49,7.58,631623,8.33,8.35,7.49,7.58,631623,0.0,1.0
2022-03-25,7.7,8.39,7.57,8.33,591522,7.7,8.39,7.57,8.33,591522,0.0,1.0
2022-03-28,7.59,7.92,7.375,7.72,237133,7.59,7.92,7.375,7.72,237133,0.0,1.0
2022-03-29,8.41,8.505,7.69,7.69,454145,8.41,8.505,7.69,7.69,454145,0.0,1.0
2022-03-30,8.48,8.98,8.27,8.27,317744,8.48,8.98,8.27,8.27,317744,0.0,1.0
2022-03-31,8.43,8.57,8.27,8.52,291013,8.43,8.57,8.27,8.52,291013,0.0,1.0
2022-04-01,8.82,8.84,8.31,8.58,352569,8.82,8.84,8.31,8.58,352569,0.0,1.0
2022-04-04,8.83,9.09,8.58,8.82,210672,8.83,9.09,8.58,8.82,210672,0.0,1.0
2022-04-05,8.29,8.94,8.245,8.79,215340,8.29,8.94,8.245,8.79,215340,0.0,1.0
2022-04-06,7.85,8.27,7.61,8.27,341547,7.85,8.27,7.61,8.27,341547,0.0,1.0
2022-04-07,7.64,8.0,7.37,8.0,259940,7.64,8.0,7.37,8.0,259940,0.0,1.0
2022-04-08,7.31,7.77,7.17,7.55,236403,7.31,7.77,7.17,7.55,236403,0.0,1.0
2022-04-11,7.22,7.47,6.94,7.21,259176,7.22,7.47,6.94,7.21,259176,0.0,1.0
2022-04-12,7.25,7.69,7.135,7.48,222643,7.25,7.69,7.135,7.48,222643,0.0,1.0
2022-04-13,7.69,7.72,7.12,7.26,228252,7.69,7.72,7.12,7.26,228252,0.0,1.0
2022-04-14,7.45,7.79,7.29,7.7,457843,7.45,7.79,7.29,7.7,457843,0.0,1.0
2022-04-18,7.44,7.567,7.14,7.38,158433,7.44,7.567,7.14,7.38,158433,0.0,1.0
2022-04-19,7.76,7.88,7.26,7.4,192844,7.76,7.88,7.26,7.4,192844,0.0,1.0
2022-04-20,7.86,8.03,7.51,7.67,258119,7.86,8.03,7.51,7.67,258119,0.0,1.0
2022-04-21,7.29,8.1,7.26,7.95,304501,7.29,8.1,7.26,7.95,304501,0.0,1.0
2022-04-22,7.17,7.365,6.97,7.16,165788,7.17,7.365,6.97,7.16,165788,0.0,1.0
2022-04-25,7.36,7.46,7.12,7.13,229254,7.36,7.46,7.12,7.13,229254,0.0,1.0
2022-04-26,6.53,7.42,6.51,7.42,261017,6.53,7.42,6.51,7.42,261017,0.0,1.0
2022-04-27,6.51,6.745,6.5,6.5,168167,6.51,6.745,6.5,6.5,168167,0.0,1.0
2022-04-28,6.2,6.68,6.04,6.58,549278,6.2,6.68,6.04,6.58,549278,0.0,1.0
2022-04-29,5.91,6.36,5.84,6.1,270188,5.91,6.36,5.84,6.1,270188,0.0,1.0
2022-05-02,6.07,6.07,5.69,5.87,369533,6.07,6.07,5.69,5.87,369533,0.0,1.0
2022-05-03,6.04,6.38,5.95,6.1,240063,6.04,6.38,5.95,6.1,240063,0.0,1.0
2022-05-04,5.85,6.03,5.62,6.03,891164,5.85,6.03,5.62,6.03,891164,0.0,1.0
2022-05-05,5.22,5.95,5.15,5.68,447472,5.22,5.95,5.15,5.68,447472,0.0,1.0
2022-05-06,4.87,5.15,4.62,5.15,474010,4.87,5.15,4.62,5.15,474010,0.0,1.0
2022-05-09,4.29,4.71,4.19,4.66,523851,4.29,4.71,4.19,4.66,523851,0.0,1.0
2022-05-10,4.0,4.3,3.715,4.18,853784,4.0,4.3,3.715,4.18,853784,0.0,1.0
2022-05-11,3.49,3.89,3.38,3.82,733455,3.49,3.89,3.38,3.82,733455,0.0,1.0
2022-05-12,3.55,3.73,3.315,3.42,761913,3.55,3.73,3.315,3.42,761913,0.0,1.0
2022-05-13,3.83,3.9296,3.57,3.57,1483556,3.83,3.9296,3.57,3.57,1483556,0.0,1.0
2022-05-16,3.64,3.93,3.6,3.87,451978,3.64,3.93,3.6,3.87,451978,0.0,1.0
2022-05-17,3.76,3.85,3.652,3.76,381163,3.76,3.85,3.652,3.76,381163,0.0,1.0
2022-05-18,3.44,3.84,3.42,3.67,424850,3.44,3.84,3.42,3.67,424850,0.0,1.0
2022-05-19,3.53,3.74,3.39,3.43,496051,3.53,3.74,3.39,3.43,496051,0.0,1.0
2022-05-20,3.5,3.74,3.39,3.6,402758,3.5,3.74,3.39,3.6,402758,0.0,1.0
2022-05-23,3.55,3.69,3.38,3.54,346971,3.55,3.69,3.38,3.54,346971,0.0,1.0
2022-05-24,3.46,3.64,3.361,3.5,369227,3.46,3.64,3.361,3.5,369227,0.0,1.0
2022-05-25,3.48,3.6888,3.39,3.45,349583,3.48,3.6888,3.39,3.45,349583,0.0,1.0
2022-05-26,3.54,3.79,3.49,3.5,318012,3.54,3.79,3.49,3.5,318012,0.0,1.0
2022-05-27,3.87,3.9,3.57,3.59,411414,3.87,3.9,3.57,3.59,411414,0.0,1.0
2022-05-31,3.65,3.99,3.63,3.91,539156,3.65,3.99,3.63,3.91,539156,0.0,1.0
2022-06-01,3.52,3.78,3.43,3.7,346174,3.52,3.78,3.43,3.7,346174,0.0,1.0
2022-06-02,3.85,3.86,3.43,3.51,415654,3.85,3.86,3.43,3.51,415654,0.0,1.0
2022-06-03,3.64,3.88,3.62,3.85,413953,3.64,3.88,3.62,3.85,413953,0.0,1.0
2022-06-06,3.36,3.85,3.31,3.85,452244,3.36,3.85,3.31,3.85,452244,0.0,1.0
2022-06-07,3.31,3.33,3.15,3.27,294699,3.31,3.33,3.15,3.27,294699,0.0,1.0
2022-06-08,3.39,3.59,3.31,3.31,366635,3.39,3.59,3.31,3.31,366635,0.0,1.0
2022-06-09,3.3,3.45,3.22,3.43,263174,3.3,3.45,3.22,3.43,263174,0.0,1.0
2022-06-10,3.13,3.25,3.1,3.2,219735,3.13,3.25,3.1,3.2,219735,0.0,1.0
2022-06-13,3.16,3.18,2.93,2.95,464855,3.16,3.18,2.93,2.95,464855,0.0,1.0
2022-06-14,3.32,3.38,3.02,3.16,588146,3.32,3.38,3.02,3.16,588146,0.0,1.0
2022-06-15,3.62,3.71,3.22,3.35,780505,3.62,3.71,3.22,3.35,780505,0.0,1.0
2022-06-16,3.41,3.53,3.3,3.43,920363,3.41,3.53,3.3,3.43,920363,0.0,1.0
2022-06-17,3.48,3.79,3.4,3.42,749764,3.48,3.79,3.4,3.42,749764,0.0,1.0
2022-06-21,3.45,3.65,3.42,3.53,510147,3.45,3.65,3.42,3.53,510147,0.0,1.0
2022-06-22,3.47,3.64,3.29,3.4,617443,3.47,3.64,3.29,3.4,617443,0.0,1.0
2022-06-23,3.75,3.76,3.48,3.51,290781,3.75,3.76,3.48,3.51,290781,0.0,1.0
2022-06-24,3.97,4.05,3.67,3.79,1376597,3.97,4.05,3.67,3.79,1376597,0.0,1.0
2022-06-27,3.74,4.02,3.66,4.01,200360,3.74,4.02,3.66,4.01,200360,0.0,1.0
2022-06-28,3.59,3.8078,3.47,3.76,244297,3.59,3.8078,3.47,3.76,244297,0.0,1.0
2022-06-29,3.46,3.55,3.28,3.55,281738,3.46,3.55,3.28,3.55,281738,0.0,1.0
2022-06-30,3.32,3.43,3.28,3.39,234158,3.32,3.43,3.28,3.39,234158,0.0,1.0
2022-07-01,3.33,3.445,3.28,3.31,163289,3.33,3.445,3.28,3.31,163289,0.0,1.0
2022-07-05,3.44,3.46,3.17,3.27,265042,3.44,3.46,3.17,3.27,265042,0.0,1.0
2022-07-06,3.35,3.4954,3.31,3.45,221432,3.35,3.4954,3.31,3.45,221432,0.0,1.0
2022-07-07,3.45,3.495,3.32,3.37,264461,3.45,3.495,3.32,3.37,264461,0.0,1.0
2022-07-08,3.55,3.77,3.41,3.41,303337,3.55,3.77,3.41,3.41,303337,0.0,1.0
2022-07-11,3.23,3.59,3.19,3.59,331241,3.23,3.59,3.19,3.59,331241,0.0,1.0
2022-07-12,3.13,3.3,3.08,3.22,147239,3.13,3.3,3.08,3.22,147239,0.0,1.0
2022-07-13,3.21,3.25,3.02,3.05,136841,3.21,3.25,3.02,3.05,136841,0.0,1.0
2022-07-14,3.25,3.3,3.045,3.18,278073,3.25,3.3,3.045,3.18,278073,0.0,1.0
2022-07-15,3.38,3.405,3.185,3.33,295571,3.38,3.405,3.185,3.33,295571,0.0,1.0
2022-07-18,3.37,3.76,3.29,3.6,251970,3.37,3.76,3.29,3.6,251970,0.0,1.0
2022-07-19,3.58,3.69,3.41,3.45,563091,3.58,3.69,3.41,3.45,563091,0.0,1.0
2022-07-20,3.64,3.88,3.53,3.59,238377,3.64,3.88,3.53,3.59,238377,0.0,1.0
2022-07-21,3.59,3.63,3.56,3.61,66312,3.59,3.63,3.56,3.61,66312,0.0,1.0
2022-07-22,3.37,3.71,3.35,3.65,126235,3.37,3.71,3.35,3.65,126235,0.0,1.0
2022-07-25,3.24,3.39,3.22,3.34,270263,3.24,3.39,3.22,3.34,270263,0.0,1.0
2022-07-26,3.2,3.27,3.11,3.2,55016,3.2,3.27,3.11,3.2,55016,0.0,1.0
2022-07-27,3.4,3.43,3.21,3.31,127010,3.4,3.43,3.21,3.31,127010,0.0,1.0
2022-07-28,3.4,3.48,3.26,3.4,105133,3.4,3.48,3.26,3.4,105133,0.0,1.0
2022-07-29,3.29,3.46,3.26,3.38,129961,3.29,3.46,3.26,3.38,129961,0.0,1.0
2022-08-01,3.38,3.42,3.14,3.26,217902,3.38,3.42,3.14,3.26,217902,0.0,1.0
2022-08-02,3.5,3.6232,3.33,3.33,592267,3.5,3.6232,3.33,3.33,592267,0.0,1.0
2022-08-03,3.57,3.79,3.35,3.55,569762,3.57,3.79,3.35,3.55,569762,0.0,1.0
2022-08-04,3.66,3.77,3.5,3.63,524655,3.66,3.77,3.5,3.63,524655,0.0,1.0
2022-08-05,3.71,3.85,3.53,3.6,376099,3.71,3.85,3.53,3.6,376099,0.0,1.0
2022-08-08,3.87,3.98,3.735,3.76,522621,3.87,3.98,3.735,3.76,522621,0.0,1.0
2022-08-09,3.9,4.18,3.67,3.85,616220,3.9,4.18,3.67,3.85,616220,0.0,1.0
2022-08-10,4.2,4.39,3.91,4.0,684841,4.2,4.39,3.91,4.0,684841,0.0,1.0
2022-08-11,4.79,7.04,4.03,4.19,15061345,4.79,7.04,4.03,4.19,15061345,0.0,1.0
2022-08-12,4.78,5.34,4.7,5.13,1865205,4.78,5.34,4.7,5.13,1865205,0.0,1.0
2022-08-15,4.83,4.915,4.67,4.75,449860,4.83,4.915,4.67,4.75,449860,0.0,1.0
2022-08-16,4.58,4.8,4.55,4.78,316932,4.58,4.8,4.55,4.78,316932,0.0,1.0
2022-08-17,4.33,4.53,4.32,4.48,295016,4.33,4.53,4.32,4.48,295016,0.0,1.0
2022-08-18,4.23,4.3004,4.08,4.27,397112,4.23,4.3004,4.08,4.27,397112,0.0,1.0
2022-08-19,4.0,4.17,3.93,4.17,310921,4.0,4.17,3.93,4.17,310921,0.0,1.0
2022-08-22,3.93,4.01,3.85,3.93,208573,3.93,4.01,3.85,3.93,208573,0.0,1.0
2022-08-23,4.25,4.36,3.935,3.96,320521,4.25,4.36,3.935,3.96,320521,0.0,1.0
2022-08-24,4.38,4.5,4.25,4.25,598097,4.38,4.5,4.25,4.25,598097,0.0,1.0
2022-08-25,4.36,4.68,4.26,4.52,240381,4.36,4.68,4.26,4.52,240381,0.0,1.0
2022-08-26,4.18,4.44,4.12,4.36,342342,4.18,4.44,4.12,4.36,342342,0.0,1.0
2022-08-29,3.3,4.245,3.29,4.15,500680,3.3,4.245,3.29,4.15,500680,0.0,1.0
2022-08-30,3.23,3.47,3.05,3.47,875513,3.23,3.47,3.05,3.47,875513,0.0,1.0
2022-08-31,3.37,3.38,3.2,3.22,199512,3.37,3.38,3.2,3.22,199512,0.0,1.0
2022-09-01,3.6,3.62,3.23,3.33,502300,3.6,3.62,3.23,3.33,502300,0.0,1.0
2022-09-02,3.39,3.63,3.33,3.55,306109,3.39,3.63,3.33,3.55,306109,0.0,1.0
2022-09-06,3.56,3.73,3.35,3.47,417848,3.56,3.73,3.35,3.47,417848,0.0,1.0
2022-09-07,3.79,3.87,3.57,3.57,321007,3.79,3.87,3.57,3.57,321007,0.0,1.0
2022-09-08,3.99,4.0773,3.72,3.78,306009,3.99,4.0773,3.72,3.78,306009,0.0,1.0
2022-09-09,4.14,4.3076,4.05,4.05,309883,4.14,4.3076,4.05,4.05,309883,0.0,1.0
2022-09-12,4.32,4.35,4.13,4.15,260585,4.32,4.35,4.13,4.15,260585,0.0,1.0
2022-09-13,4.29,4.41,4.13,4.19,315028,4.29,4.41,4.13,4.19,315028,0.0,1.0
2022-09-14,4.14,4.35,4.05,4.28,977700,4.14,4.35,4.05,4.28,977700,0.0,1.0
2022-09-15,4.0,4.36,3.96,4.08,572965,4.0,4.36,3.96,4.08,572965,0.0,1.0
2022-09-16,3.67,3.94,3.51,3.94,1951121,3.67,3.94,3.51,3.94,1951121,0.0,1.0
2022-09-19,3.66,3.725,3.475,3.65,360023,3.66,3.725,3.475,3.65,360023,0.0,1.0
2022-09-20,3.55,3.71,3.505,3.71,446328,3.55,3.71,3.505,3.71,446328,0.0,1.0
2022-09-21,3.41,3.63,3.34,3.57,216348,3.41,3.63,3.34,3.57,216348,0.0,1.0
2022-09-22,3.25,3.4,3.19,3.38,178530,3.25,3.4,3.19,3.38,178530,0.0,1.0
2022-09-23,3.11,3.25,3.045,3.16,348661,3.11,3.25,3.045,3.16,348661,0.0,1.0
2022-09-26,2.95,3.2,2.9001,3.08,400264,2.95,3.2,2.9001,3.08,400264,0.0,1.0
2022-09-27,3.05,3.07,2.93,2.98,250534,3.05,3.07,2.93,2.98,250534,0.0,1.0
2022-09-28,3.27,3.33,3.04,3.06,217040,3.27,3.33,3.04,3.06,217040,0.0,1.0
2022-09-29,3.12,3.19,3.03,3.19,187309,3.12,3.19,3.03,3.19,187309,0.0,1.0
2022-09-30,3.13,3.27,3.07,3.18,196637,3.13,3.27,3.07,3.18,196637,0.0,1.0
2022-10-03,2.97,3.16,2.86,3.16,310441,2.97,3.16,2.86,3.16,310441,0.0,1.0
2022-10-04,3.27,3.37,2.96,3.04,361082,3.27,3.37,2.96,3.04,361082,0.0,1.0
2022-10-05,3.08,3.27,3.0201,3.21,114749,3.08,3.27,3.0201,3.21,114749,0.0,1.0
2022-10-06,3.16,3.19,3.04,3.05,113778,3.16,3.19,3.04,3.05,113778,0.0,1.0
2022-10-07,2.89,3.11,2.87,3.1,103638,2.89,3.11,2.87,3.1,103638,0.0,1.0
2022-10-10,2.91,3.05,2.8,2.89,173242,2.91,3.05,2.8,2.89,173242,0.0,1.0
2022-10-11,2.86,2.96,2.68,2.955,169181,2.86,2.96,2.68,2.955,169181,0.0,1.0
2022-10-12,2.89,2.91,2.73,2.84,129719,2.89,2.91,2.73,2.84,129719,0.0,1.0
2022-10-13,2.85,2.91,2.67,2.79,179385,2.85,2.91,2.67,2.79,179385,0.0,1.0
2022-10-14,2.82,2.92,2.74,2.9,134765,2.82,2.92,2.74,2.9,134765,0.0,1.0
2022-10-17,3.04,3.13,2.82,2.88,232995,3.04,3.13,2.82,2.88,232995,0.0,1.0
2022-10-18,3.415,3.48,3.1,3.14,317809,3.415,3.48,3.1,3.14,317809,0.0,1.0
2022-10-19,3.15,3.38,2.98,3.31,161575,3.15,3.38,2.98,3.31,161575,0.0,1.0
2022-10-20,2.93,3.315,2.91,3.15,170240,2.93,3.315,2.91,3.15,170240,0.0,1.0
2022-10-21,2.85,2.97,2.7,2.95,250269,2.85,2.97,2.7,2.95,250269,0.0,1.0
2022-10-24,2.63,3.03,2.58,2.85,179445,2.63,3.03,2.58,2.85,179445,0.0,1.0
2022-10-25,3.09,3.13,2.63,2.63,487965,3.09,3.13,2.63,2.63,487965,0.0,1.0
2022-10-26,3.2,3.32,3.035,3.1,156622,3.2,3.32,3.035,3.1,156622,0.0,1.0
2022-10-27,3.09,3.28,3.0,3.24,141537,3.09,3.28,3.0,3.24,141537,0.0,1.0
2022-10-28,3.22,3.275,3.02,3.12,164601,3.22,3.275,3.02,3.12,164601,0.0,1.0
2022-10-31,3.16,3.25,3.055,3.2,107301,3.16,3.25,3.055,3.2,107301,0.0,1.0
2022-11-01,3.1,3.33,3.08,3.21,243446,3.1,3.33,3.08,3.21,243446,0.0,1.0
2022-11-02,2.92,3.185,2.91,3.08,189855,2.92,3.185,2.91,3.08,189855,0.0,1.0
2022-11-03,2.96,3.115,2.85,2.89,125570,2.96,3.115,2.85,2.89,125570,0.0,1.0
2022-11-04,2.91,3.05,2.74,3.05,154954,2.91,3.05,2.74,3.05,154954,0.0,1.0
2022-11-07,2.98,3.04,2.84,2.93,220305,2.98,3.04,2.84,2.93,220305,0.0,1.0
2022-11-08,3.07,3.21,3.0,3.04,151115,3.07,3.21,3.0,3.04,151115,0.0,1.0
2022-11-09,3.17,3.46,2.9,3.03,192749,3.17,3.46,2.9,3.03,192749,0.0,1.0
2022-11-10,3.06,3.63,3.0,3.29,413842,3.06,3.63,3.0,3.29,413842,0.0,1.0
2022-11-11,3.58,3.71,3.05,3.06,660938,3.58,3.71,3.05,3.06,660938,0.0,1.0
2022-11-14,3.12,3.58,3.1,3.52,221154,3.12,3.58,3.1,3.52,221154,0.0,1.0
2022-11-15,3.115,3.42,3.04,3.15,258713,3.115,3.42,3.04,3.15,258713,0.0,1.0
2022-11-16,2.69,3.15,2.62,3.12,435857,2.69,3.15,2.62,3.12,435857,0.0,1.0
2022-11-17,2.46,2.69,2.38,2.66,339840,2.46,2.69,2.38,2.66,339840,0.0,1.0
2022-11-18,2.26,2.63,2.18,2.63,448746,2.26,2.63,2.18,2.63,448746,0.0,1.0
2022-11-21,2.24,2.42,2.19,2.2,228671,2.24,2.42,2.19,2.2,228671,0.0,1.0
2022-11-22,2.2,2.29,2.02,2.29,492796,2.2,2.29,2.02,2.29,492796,0.0,1.0
2022-11-23,2.2,2.27,2.16,2.19,136566,2.2,2.27,2.16,2.19,136566,0.0,1.0
2022-11-25,2.24,2.3206,2.12,2.23,157679,2.24,2.3206,2.12,2.23,157679,0.0,1.0
2022-11-28,2.295,2.73,2.25,2.35,797148,2.295,2.73,2.25,2.35,797148,0.0,1.0
2022-11-29,2.285,2.39,2.19,2.34,442784,2.285,2.39,2.19,2.34,442784,0.0,1.0
2022-11-30,2.5,2.52,2.24,2.34,859803,2.5,2.52,2.24,2.34,859803,0.0,1.0
2022-12-01,2.53,2.68,2.48,2.57,537734,2.53,2.68,2.48,2.57,537734,0.0,1.0
2022-12-02,2.65,2.66,2.36,2.54,434528,2.65,2.66,2.36,2.54,434528,0.0,1.0
2022-12-05,2.4,2.8799,2.3601,2.76,894535,2.4,2.8799,2.3601,2.76,894535,0.0,1.0
2022-12-06,2.55,2.65,2.42,2.48,389442,2.55,2.65,2.42,2.48,389442,0.0,1.0
2022-12-07,2.55,2.72,2.5,2.61,506022,2.55,2.72,2.5,2.61,506022,0.0,1.0
2022-12-08,2.91,2.95,2.51,2.62,434670,2.91,2.95,2.51,2.62,434670,0.0,1.0
2022-12-09,2.62,2.9947,2.62,2.89,371388,2.62,2.9947,2.62,2.89,371388,0.0,1.0
2022-12-12,2.76,2.78,2.57,2.7,316849,2.76,2.78,2.57,2.7,316849,0.0,1.0
2022-12-13,2.68,3.2392,2.65,2.93,558227,2.68,3.2392,2.65,2.93,558227,0.0,1.0
2022-12-14,2.79,2.89,2.61,2.66,275955,2.79,2.89,2.61,2.66,275955,0.0,1.0
2022-12-15,2.61,2.803,2.6,2.74,372081,2.61,2.803,2.6,2.74,372081,0.0,1.0
2022-12-16,2.5,2.6,2.26,2.6,820284,2.5,2.6,2.26,2.6,820284,0.0,1.0
2022-12-19,2.38,2.5699,2.28,2.5,363417,2.38,2.5699,2.28,2.5,363417,0.0,1.0
2022-12-20,2.38,2.5,2.33,2.41,166477,2.38,2.5,2.33,2.41,166477,0.0,1.0
2022-12-21,2.44,2.51,2.35,2.44,179157,2.44,2.51,2.35,2.44,179157,0.0,1.0
2022-12-22,2.215,2.42,2.13,2.42,407559,2.215,2.42,2.13,2.42,407559,0.0,1.0
2022-12-23,2.17,2.22,2.14,2.22,223962,2.17,2.22,2.14,2.22,223962,0.0,1.0
2022-12-27,2.0,2.27,1.94,2.2,512794,2.0,2.27,1.94,2.2,512794,0.0,1.0
2022-12-28,2.09,2.12,2.0,2.02,242023,2.09,2.12,2.0,2.02,242023,0.0,1.0
2022-12-29,2.24,2.39,2.1,2.12,606669,2.24,2.39,2.1,2.12,606669,0.0,1.0
2022-12-30,2.1,2.23,2.03,2.23,736260,2.1,2.23,2.03,2.23,736260,0.0,1.0
2023-01-03,2.26,2.675,2.2,2.2,954408,2.26,2.675,2.2,2.2,954408,0.0,1.0
2023-01-04,2.46,2.47,2.19,2.26,427762,2.46,2.47,2.19,2.26,427762,0.0,1.0
2023-01-05,2.38,2.54,2.34,2.4,356015,2.38,2.54,2.34,2.4,356015,0.0,1.0
2023-01-06,2.43,2.48,2.21,2.4,291061,2.43,2.48,2.21,2.4,291061,0.0,1.0
2023-01-09,2.43,2.5485,2.4,2.49,186554,2.43,2.5485,2.4,2.49,186554,0.0,1.0
2023-01-10,2.56,2.57,2.41,2.42,232222,2.56,2.57,2.41,2.42,232222,0.0,1.0
2023-01-11,2.57,2.75,2.52,2.58,368396,2.57,2.75,2.52,2.58,368396,0.0,1.0
2023-01-12,2.82,2.84,2.48,2.61,352219,2.82,2.84,2.48,2.61,352219,0.0,1.0
2023-01-13,2.88,2.96,2.76,2.82,241404,2.88,2.96,2.76,2.82,241404,0.0,1.0
2023-01-17,2.89,3.09,2.84,2.94,341437,2.89,3.09,2.84,2.94,341437,0.0,1.0
2023-01-18,2.91,3.08,2.8,2.91,302581,2.91,3.08,2.8,2.91,302581,0.0,1.0
2023-01-19,2.36,2.89,2.28,2.86,835251,2.36,2.89,2.28,2.86,835251,0.0,1.0
2023-01-20,2.69,2.8015,2.36,2.42,596034,2.69,2.8015,2.36,2.42,596034,0.0,1.0
2023-01-23,3.09,3.24,2.8103,2.85,1075652,3.09,3.24,2.8103,2.85,1075652,0.0,1.0
2023-01-24,3.12,3.2515,2.93,3.11,467462,3.12,3.2515,2.93,3.11,467462,0.0,1.0
2023-01-25,3.0,3.1199,2.85,3.11,305696,3.0,3.1199,2.85,3.11,305696,0.0,1.0
2023-01-26,3.3,3.32,3.02,3.08,461202,3.3,3.32,3.02,3.08,461202,0.0,1.0
2023-01-27,3.26,3.4399,3.23,3.26,515112,3.26,3.4399,3.23,3.26,515112,0.0,1.0
2023-01-30,3.04,3.4,2.96,3.31,502329,3.04,3.4,2.96,3.31,502329,0.0,1.0
2023-01-31,3.14,3.3085,3.01,3.1,411358,3.14,3.3085,3.01,3.1,411358,0.0,1.0
2023-02-01,3.23,3.305,3.04,3.16,498614,3.23,3.305,3.04,3.16,498614,0.0,1.0
2023-02-02,3.39,3.44,3.23,3.35,382111,3.39,3.44,3.23,3.35,382111,0.0,1.0
2023-02-03,3.35,3.63,3.3104,3.4,543484,3.35,3.63,3.3104,3.4,543484,0.0,1.0
2023-02-06,3.41,3.6,3.385,3.46,675623,3.41,3.6,3.385,3.46,675623,0.0,1.0
2023-02-07,3.36,3.44,3.21,3.43,703258,3.36,3.44,3.21,3.43,703258,0.0,1.0
2023-02-08,3.05,3.5385,3.01,3.32,840928,3.05,3.5385,3.01,3.32,840928,0.0,1.0
2023-02-09,2.895,3.25,2.87,3.11,510612,2.895,3.25,2.87,3.11,510612,0.0,1.0
2023-02-10,2.615,2.93,2.5,2.88,1104418,2.615,2.93,2.5,2.88,1104418,0.0,1.0
2023-02-13,2.62,2.705,2.57,2.62,433874,2.62,2.705,2.57,2.62,433874,0.0,1.0
2023-02-14,2.69,2.74,2.53,2.57,556100,2.69,2.74,2.53,2.57,556100,0.0,1.0
2023-02-15,2.77,2.8,2.66,2.69,266526,2.77,2.8,2.66,2.69,266526,0.0,1.0
2023-02-16,2.6,2.76,2.57,2.74,308699,2.6,2.76,2.57,2.74,308699,0.0,1.0
2023-02-17,2.67,2.72,2.52,2.6,368459,2.67,2.72,2.52,2.6,368459,0.0,1.0
2023-02-21,2.43,2.71,2.32,2.66,593869,2.43,2.71,2.32,2.66,593869,0.0,1.0
2023-02-22,2.46,2.49,2.365,2.4,445450,2.46,2.49,2.365,2.4,445450,0.0,1.0
2023-02-23,2.33,2.581,2.315,2.52,399452,2.33,2.581,2.315,2.52,399452,0.0,1.0
2023-02-24,2.24,2.36,2.05,2.31,592367,2.24,2.36,2.05,2.31,592367,0.0,1.0
2023-02-27,2.16,2.31,2.08,2.26,540204,2.16,2.31,2.08,2.26,540204,0.0,1.0
2023-02-28,2.12,2.23,2.11,2.17,354730,2.12,2.23,2.11,2.17,354730,0.0,1.0
2023-03-01,2.01,2.13,1.98,2.1,421686,2.01,2.13,1.98,2.1,421686,0.0,1.0
2023-03-02,2.16,2.2481,1.965,1.98,701927,2.16,2.2481,1.965,1.98,701927,0.0,1.0
2023-03-03,2.18,2.2284,2.11,2.18,226281,2.18,2.2284,2.11,2.18,226281,0.0,1.0
2023-03-06,2.09,2.235,2.064,2.21,285521,2.09,2.235,2.064,2.21,285521,0.0,1.0
2023-03-07,2.14,2.205,2.02,2.12,440508,2.14,2.205,2.02,2.12,440508,0.0,1.0
2023-03-08,2.06,2.14,2.01,2.14,301198,2.06,2.14,2.01,2.14,301198,0.0,1.0
2023-03-09,2.0,2.06,1.91,2.06,813957,2.0,2.06,1.91,2.06,813957,0.0,1.0
2023-03-10,1.86,2.07,1.82,2.0,417253,1.86,2.07,1.82,2.0,417253,0.0,1.0
2023-03-13,1.76,1.87,1.7325,1.8,414621,1.76,1.87,1.7325,1.8,414621,0.0,1.0
2023-03-14,1.745,1.88,1.705,1.83,380341,1.745,1.88,1.705,1.83,380341,0.0,1.0
2023-03-15,1.72,1.775,1.67,1.73,365063,1.72,1.775,1.67,1.73,365063,0.0,1.0
2023-03-16,1.675,1.72,1.65,1.68,368815,1.675,1.72,1.65,1.68,368815,0.0,1.0
2023-03-17,1.59,1.7,1.57,1.66,722792,1.59,1.7,1.57,1.66,722792,0.0,1.0
2023-03-20,1.585,1.6591,1.53,1.62,541886,1.585,1.6591,1.53,1.62,541886,0.0,1.0
2023-03-21,1.75,1.78,1.59,1.59,578317,1.75,1.78,1.59,1.59,578317,0.0,1.0
2023-03-22,1.69,1.86,1.685,1.76,503835,1.69,1.86,1.685,1.76,503835,0.0,1.0
2023-03-23,1.72,1.7954,1.68,1.72,231513,1.72,1.7954,1.68,1.72,231513,0.0,1.0
2023-03-24,1.72,1.73,1.6,1.71,397446,1.72,1.73,1.6,1.71,397446,0.0,1.0
2023-03-27,1.73,1.825,1.63,1.75,453399,1.73,1.825,1.63,1.75,453399,0.0,1.0
2023-03-28,1.63,1.75,1.61,1.72,235394,1.63,1.75,1.61,1.72,235394,0.0,1.0
2023-03-29,1.765,1.785,1.62,1.67,311963,1.765,1.785,1.62,1.67,311963,0.0,1.0
2023-03-30,1.68,1.81,1.68,1.8,246226,1.68,1.81,1.68,1.8,246226,0.0,1.0
2023-03-31,1.75,1.82,1.67,1.68,266821,1.75,1.82,1.67,1.68,266821,0.0,1.0
2023-04-03,1.8,1.84,1.745,1.79,324689,1.8,1.84,1.745,1.79,324689,0.0,1.0
2023-04-04,1.76,1.81,1.68,1.8,310580,1.76,1.81,1.68,1.8,310580,0.0,1.0
2023-04-05,1.67,1.8,1.64,1.75,250829,1.67,1.8,1.64,1.75,250829,0.0,1.0
2023-04-06,1.73,1.77,1.6,1.66,268844,1.73,1.77,1.6,1.66,268844,0.0,1.0
2023-04-10,1.77,1.84,1.735,1.76,332061,1.77,1.84,1.735,1.76,332061,0.0,1.0
2023-04-11,1.82,1.9,1.76,1.78,248183,1.82,1.9,1.76,1.78,248183,0.0,1.0
2023-04-12,1.77,1.9152,1.76,1.9,337869,1.77,1.9152,1.76,1.9,337869,0.0,1.0
2023-04-13,1.87,1.895,1.77,1.77,285784,1.87,1.895,1.77,1.77,285784,0.0,1.0
2023-04-14,1.785,1.88,1.77,1.85,233478,1.785,1.88,1.77,1.85,233478,0.0,1.0
2023-04-17,1.82,1.8396,1.775,1.79,227879,1.82,1.8396,1.775,1.79,227879,0.0,1.0
2023-04-18,1.81,1.84,1.78,1.84,291601,1.81,1.84,1.78,1.84,291601,0.0,1.0
2023-04-19,1.79,1.82,1.75,1.78,226402,1.79,1.82,1.75,1.78,226402,0.0,1.0
2023-04-20,1.7,1.7927,1.69,1.75,271656,1.7,1.7927,1.69,1.75,271656,0.0,1.0
2023-04-21,1.69,1.74,1.66,1.69,182189,1.69,1.74,1.66,1.69,182189,0.0,1.0
2023-04-24,1.55,1.715,1.52,1.71,297016,1.55,1.715,1.52,1.71,297016,0.0,1.0
2023-04-25,1.385,1.55,1.38,1.52,337991,1.385,1.55,1.38,1.52,337991,0.0,1.0
2023-04-26,1.45,1.46,1.3,1.35,655728,1.45,1.46,1.3,1.35,655728,0.0,1.0
2023-04-27,1.33,1.49,1.31,1.49,513112,1.33,1.49,1.31,1.49,513112,0.0,1.0
2023-04-28,1.32,1.4194,1.3,1.31,320406,1.32,1.4194,1.3,1.31,320406,0.0,1.0
2023-05-01,1.25,1.38,1.165,1.315,421455,1.25,1.38,1.165,1.315,421455,0.0,1.0
2023-05-02,1.31,1.33,1.21,1.22,409138,1.31,1.33,1.21,1.22,409138,0.0,1.0
2023-05-03,1.25,1.3597,1.2402,1.32,278713,1.25,1.3597,1.2402,1.32,278713,0.0,1.0
2023-05-04,1.31,1.37,1.23,1.31,553669,1.31,1.37,1.23,1.31,553669,0.0,1.0
2023-05-05,1.39,1.43,1.255,1.32,602532,1.39,1.43,1.255,1.32,602532,0.0,1.0
2023-05-08,1.42,1.5,1.37,1.4,363301,1.42,1.5,1.37,1.4,363301,0.0,1.0
2023-05-09,1.325,1.42,1.255,1.42,235101,1.325,1.42,1.255,1.42,235101,0.0,1.0
2023-05-10,1.31,1.38,1.29,1.35,158687,1.31,1.38,1.29,1.35,158687,0.0,1.0
2023-05-11,1.24,1.389,1.22,1.29,381068,1.24,1.389,1.22,1.29,381068,0.0,1.0
2023-05-12,1.25,1.31,1.24,1.24,679936,1.25,1.31,1.24,1.24,679936,0.0,1.0
2023-05-15,1.28,1.36,1.27,1.29,288731,1.28,1.36,1.27,1.29,288731,0.0,1.0
2023-05-16,1.17,1.35,1.14,1.35,506016,1.17,1.35,1.14,1.35,506016,0.0,1.0
2023-05-17,1.205,1.23,1.13,1.19,371819,1.205,1.23,1.13,1.19,371819,0.0,1.0
2023-05-18,1.18,1.21,1.14,1.21,387928,1.18,1.21,1.14,1.21,387928,0.0,1.0
2023-05-19,1.39,1.4,1.18,1.2,562317,1.39,1.4,1.18,1.2,562317,0.0,1.0
2023-05-22,1.81,1.89,1.415,1.42,2772072,1.81,1.89,1.415,1.42,2772072,0.0,1.0
2023-05-23,1.67,1.9,1.67,1.82,978119,1.67,1.9,1.67,1.82,978119,0.0,1.0
2023-05-24,1.62,1.7423,1.51,1.73,771219,1.62,1.7423,1.51,1.73,771219,0.0,1.0
2023-05-25,1.61,1.96,1.57,1.75,1475784,1.61,1.96,1.57,1.75,1475784,0.0,1.0
2023-05-26,1.71,1.77,1.5806,1.61,548638,1.71,1.77,1.5806,1.61,548638,0.0,1.0
2023-05-30,1.93,2.05,1.7315,1.75,1170899,1.93,2.05,1.7315,1.75,1170899,0.0,1.0
2023-05-31,1.9,1.94,1.81,1.94,627838,1.9,1.94,1.81,1.94,627838,0.0,1.0
2023-06-01,1.84,1.92,1.83,1.92,536740,1.84,1.92,1.83,1.92,536740,0.0,1.0
2023-06-02,1.88,1.89,1.82,1.86,490457,1.88,1.89,1.82,1.86,490457,0.0,1.0
2023-06-05,1.8,1.91,1.8,1.88,813398,1.8,1.91,1.8,1.88,813398,0.0,1.0
2023-06-06,1.78,1.835,1.7,1.8,650137,1.78,1.835,1.7,1.8,650137,0.0,1.0
2023-06-07,1.81,1.885,1.78,1.78,545073,1.81,1.885,1.78,1.78,545073,0.0,1.0
2023-06-08,1.7,1.8201,1.6307,1.79,730669,1.7,1.8201,1.6307,1.79,730669,0.0,1.0
2023-06-09,1.68,1.78,1.61,1.74,371948,1.68,1.78,1.61,1.74,371948,0.0,1.0
2023-06-12,1.67,1.79,1.65,1.7,487165,1.67,1.79,1.65,1.7,487165,0.0,1.0
2023-06-13,1.7,1.82,1.685,1.69,468155,1.7,1.82,1.685,1.69,468155,0.0,1.0
2023-06-14,1.68,1.7885,1.66,1.74,508631,1.68,1.7885,1.66,1.74,508631,0.0,1.0
2023-06-15,1.71,1.78,1.63,1.73,593884,1.71,1.78,1.63,1.73,593884,0.0,1.0
2023-06-16,1.75,1.77,1.7101,1.76,766753,1.75,1.77,1.7101,1.76,766753,0.0,1.0
2023-06-20,2.03,2.11,1.75,1.77,1951821,2.03,2.11,1.75,1.77,1951821,0.0,1.0
2023-06-21,1.78,2.08,1.77,2.04,1516706,1.78,2.08,1.77,2.04,1516706,0.0,1.0
2023-06-22,1.785,1.82,1.74,1.82,678830,1.785,1.82,1.74,1.82,678830,0.0,1.0
2023-06-23,1.77,1.84,1.72,1.78,7012767,1.77,1.84,1.72,1.78,7012767,0.0,1.0
2023-06-26,1.7,1.93,1.7,1.84,811363,1.7,1.93,1.7,1.84,811363,0.0,1.0
2023-06-27,1.64,1.73,1.51,1.71,1124955,1.64,1.73,1.51,1.71,1124955,0.0,1.0
2023-06-28,1.6,1.69,1.56,1.64,543682,1.6,1.69,1.56,1.64,543682,0.0,1.0
2023-06-29,1.53,1.63,1.52,1.63,739792,1.53,1.63,1.52,1.63,739792,0.0,1.0
2023-06-30,1.52,1.68,1.51,1.52,816464,1.52,1.68,1.51,1.52,816464,0.0,1.0
2023-07-03,1.53,1.57,1.51,1.51,287407,1.53,1.57,1.51,1.51,287407,0.0,1.0
2023-07-05,1.55,1.58,1.53,1.55,377088,1.55,1.58,1.53,1.55,377088,0.0,1.0
2023-07-06,1.42,1.54,1.4,1.54,779345,1.42,1.54,1.4,1.54,779345,0.0,1.0
2023-07-07,1.44,1.475,1.4123,1.44,357615,1.44,1.475,1.4123,1.44,357615,0.0,1.0
2023-07-10,1.56,1.64,1.43,1.45,597867,1.56,1.64,1.43,1.45,597867,0.0,1.0
2023-07-11,1.62,1.63,1.54,1.56,397929,1.62,1.63,1.54,1.56,397929,0.0,1.0
2023-07-12,1.88,1.935,1.651,1.67,1689244,1.88,1.935,1.651,1.67,1689244,0.0,1.0
2023-07-13,2.22,2.24,1.86,1.88,988702,2.22,2.24,1.86,1.88,988702,0.0,1.0
2023-07-14,2.0,2.31,1.98,2.23,609954,2.0,2.31,1.98,2.23,609954,0.0,1.0
2023-07-17,2.08,2.125,1.9015,1.99,277363,2.08,2.125,1.9015,1.99,277363,0.0,1.0
2023-07-18,2.21,2.285,2.02,2.07,577853,2.21,2.285,2.02,2.07,577853,0.0,1.0
2023-07-19,2.4,2.44,2.21,2.23,887438,2.4,2.44,2.21,2.23,887438,0.0,1.0
2023-07-20,2.18,2.36,2.121,2.36,620461,2.18,2.36,2.121,2.36,620461,0.0,1.0
2023-07-21,2.41,2.45,2.205,2.22,486205,2.41,2.45,2.205,2.22,486205,0.0,1.0
2023-07-24,2.29,2.42,2.22,2.41,484048,2.29,2.42,2.22,2.41,484048,0.0,1.0
2023-07-25,2.14,2.34,2.125,2.28,395307,2.14,2.34,2.125,2.28,395307,0.0,1.0
2023-07-26,2.06,2.195,2.02,2.1,548756,2.06,2.195,2.02,2.1,548756,0.0,1.0
2023-07-27,1.99,2.12,1.984,2.09,387284,1.99,2.12,1.984,2.09,387284,0.0,1.0
2023-07-28,2.13,2.165,1.999,2.0,286902,2.13,2.165,1.999,2.0,286902,0.0,1.0
2023-07-31,2.2,2.3095,2.12,2.15,305313,2.2,2.3095,2.12,2.15,305313,0.0,1.0
2023-08-01,2.04,2.22,2.01,2.22,357318,2.04,2.22,2.01,2.22,357318,0.0,1.0
2023-08-02,1.96,2.13,1.93,2.13,540466,1.96,2.13,1.93,2.13,540466,0.0,1.0
2023-08-03,1.95,2.03,1.88,1.95,353979,1.95,2.03,1.88,1.95,353979,0.0,1.0
2023-08-04,1.93,2.0,1.91,1.95,279809,1.93,2.0,1.91,1.95,279809,0.0,1.0
2023-08-07,1.77,1.98,1.68,1.98,547291,1.77,1.98,1.68,1.98,547291,0.0,1.0
2023-08-08,1.83,1.85,1.62,1.75,326916,1.83,1.85,1.62,1.75,326916,0.0,1.0
2023-08-09,1.73,1.86,1.705,1.85,317089,1.73,1.86,1.705,1.85,317089,0.0,1.0
2023-08-10,1.71,1.79,1.68,1.76,588369,1.71,1.79,1.68,1.76,588369,0.0,1.0
2023-08-11,1.68,1.78,1.67,1.69,410256,1.68,1.78,1.67,1.69,410256,0.0,1.0
2023-08-14,1.77,1.78,1.64,1.66,274872,1.77,1.78,1.64,1.66,274872,0.0,1.0
2023-08-15,1.64,1.79,1.63,1.79,398369,1.64,1.79,1.63,1.79,398369,0.0,1.0
2023-08-16,1.6,1.65,1.5,1.64,477790,1.6,1.65,1.5,1.64,477790,0.0,1.0
2023-08-17,1.66,1.69,1.57,1.6,280375,1.66,1.69,1.57,1.6,280375,0.0,1.0
2023-08-18,1.68,1.73,1.57,1.64,264534,1.68,1.73,1.57,1.64,264534,0.0,1.0
2023-08-21,1.67,1.73,1.63,1.7,550243,1.67,1.73,1.63,1.7,550243,0.0,1.0
2023-08-22,1.52,1.71,1.52,1.69,542647,1.52,1.71,1.52,1.69,542647,0.0,1.0
2023-08-23,1.62,1.65,1.52,1.52,266908,1.62,1.65,1.52,1.52,266908,0.0,1.0
2023-08-24,1.56,1.6255,1.54,1.62,208109,1.56,1.6255,1.54,1.62,208109,0.0,1.0
2023-08-25,1.68,1.68,1.53,1.56,302574,1.68,1.68,1.53,1.56,302574,0.0,1.0
2023-08-28,1.63,1.73,1.5802,1.73,331654,1.63,1.73,1.5802,1.73,331654,0.0,1.0
2023-08-29,1.79,1.82,1.6,1.63,347248,1.79,1.82,1.6,1.63,347248,0.0,1.0
2023-08-30,1.84,1.92,1.765,1.78,348551,1.84,1.92,1.765,1.78,348551,0.0,1.0
2023-08-31,1.79,1.92,1.79,1.85,414024,1.79,1.92,1.79,1.85,414024,0.0,1.0
2023-09-01,1.87,1.99,1.81,1.81,365942,1.87,1.99,1.81,1.81,365942,0.0,1.0
2023-09-05,1.72,1.9,1.7,1.88,342080,1.72,1.9,1.7,1.88,342080,0.0,1.0
2023-09-06,1.66,1.73,1.63,1.71,226918,1.66,1.73,1.63,1.71,226918,0.0,1.0
2023-09-07,1.62,1.69,1.5701,1.65,357079,1.62,1.69,1.5701,1.65,357079,0.0,1.0
2023-09-08,1.64,1.66,1.55,1.63,209604,1.64,1.66,1.55,1.63,209604,0.0,1.0
2023-09-11,1.66,1.7099,1.61,1.65,157131,1.66,1.7099,1.61,1.65,157131,0.0,1.0
2023-09-12,1.61,1.68,1.6,1.66,234592,1.61,1.68,1.6,1.66,234592,0.0,1.0
2023-09-13,1.66,1.71,1.6,1.6,426463,1.66,1.71,1.6,1.6,426463,0.0,1.0
2023-09-14,1.69,1.73,1.66,1.66,244618,1.69,1.73,1.66,1.66,244618,0.0,1.0
2023-09-15,1.54,1.69,1.54,1.68,821084,1.54,1.69,1.54,1.68,821084,0.0,1.0
2023-09-18,1.56,1.5809,1.48,1.55,269001,1.56,1.5809,1.48,1.55,269001,0.0,1.0
2023-09-19,1.57,1.6006,1.52,1.54,188137,1.57,1.6006,1.52,1.54,188137,0.0,1.0
2023-09-20,1.52,1.61,1.51,1.57,208696,1.52,1.61,1.51,1.57,208696,0.0,1.0
2023-09-21,1.49,1.52,1.38,1.49,728809,1.49,1.52,1.38,1.49,728809,0.0,1.0
2023-09-22,1.47,1.53,1.44,1.5,192063,1.47,1.53,1.44,1.5,192063,0.0,1.0
2023-09-25,1.35,1.48,1.35,1.45,431134,1.35,1.48,1.35,1.45,431134,0.0,1.0
2023-09-26,1.28,1.3799,1.263,1.35,447498,1.28,1.3799,1.263,1.35,447498,0.0,1.0
2023-09-27,1.35,1.35,1.28,1.28,339898,1.35,1.35,1.28,1.28,339898,0.0,1.0
2023-09-28,1.38,1.38,1.2906,1.36,193256,1.38,1.38,1.2906,1.36,193256,0.0,1.0
2023-09-29,1.32,1.4,1.32,1.38,215552,1.32,1.4,1.32,1.38,215552,0.0,1.0
2023-10-02,1.29,1.36,1.2507,1.32,371649,1.29,1.36,1.2507,1.32,371649,0.0,1.0
2023-10-03,1.41,1.445,1.25,1.27,686961,1.41,1.445,1.25,1.27,686961,0.0,1.0
2023-10-04,1.285,1.425,1.26,1.39,281151,1.285,1.425,1.26,1.39,281151,0.0,1.0
2023-10-05,1.37,1.43,1.3,1.3,297271,1.37,1.43,1.3,1.3,297271,0.0,1.0
2023-10-06,1.38,1.39,1.3034,1.37,249277,1.38,1.39,1.3034,1.37,249277,0.0,1.0
2023-10-09,1.34,1.37,1.3,1.36,161619,1.34,1.37,1.3,1.36,161619,0.0,1.0
2023-10-10,1.38,1.445,1.32,1.32,266493,1.38,1.445,1.32,1.32,266493,0.0,1.0
2023-10-11,1.36,1.41,1.305,1.35,234557,1.36,1.41,1.305,1.35,234557,0.0,1.0
2023-10-12,1.32,1.375,1.275,1.37,256452,1.32,1.375,1.275,1.37,256452,0.0,1.0
2023-10-13,1.34,1.355,1.29,1.32,127760,1.34,1.355,1.29,1.32,127760,0.0,1.0
2023-10-16,1.43,1.45,1.32,1.35,353287,1.43,1.45,1.32,1.35,353287,0.0,1.0
2023-10-17,1.48,1.5,1.4,1.42,348074,1.48,1.5,1.4,1.42,348074,0.0,1.0
2023-10-18,1.37,1.46,1.37,1.45,150253,1.37,1.46,1.37,1.45,150253,0.0,1.0
2023-10-19,1.34,1.4,1.31,1.4,222366,1.34,1.4,1.31,1.4,222366,0.0,1.0
2023-10-20,1.26,1.35,1.2577,1.33,199199,1.26,1.35,1.2577,1.33,199199,0.0,1.0
2023-10-23,1.22,1.27,1.21,1.25,217706,1.22,1.27,1.21,1.25,217706,0.0,1.0
2023-10-24,1.22,1.36,1.2,1.26,257614,1.22,1.36,1.2,1.26,257614,0.0,1.0
2023-10-25,1.17,1.28,1.16,1.21,294022,1.17,1.28,1.16,1.21,294022,0.0,1.0
2023-10-26,1.15,1.23,1.1111,1.17,293554,1.15,1.23,1.1111,1.17,293554,0.0,1.0
2023-10-27,1.22,1.27,1.15,1.17,431475,1.22,1.27,1.15,1.17,431475,0.0,1.0
2023-10-30,1.2,1.28,1.18,1.25,209951,1.2,1.28,1.18,1.25,209951,0.0,1.0
2023-10-31,1.3,1.38,1.21,1.21,430491,1.3,1.38,1.21,1.21,430491,0.0,1.0
2023-11-01,1.23,1.3,1.22,1.3,153935,1.23,1.3,1.22,1.3,153935,0.0,1.0
2023-11-02,1.32,1.32,1.2498,1.26,269818,1.32,1.32,1.2498,1.26,269818,0.0,1.0
2023-11-03,1.42,1.48,1.31,1.32,408711,1.42,1.48,1.31,1.32,408711,0.0,1.0
2023-11-06,1.34,1.485,1.335,1.46,317751,1.34,1.485,1.335,1.46,317751,0.0,1.0
2023-11-07,1.4,1.425,1.32,1.37,192379,1.4,1.425,1.32,1.37,192379,0.0,1.0
2023-11-08,1.36,1.43,1.32,1.4,240867,1.36,1.43,1.32,1.4,240867,0.0,1.0
2023-11-09,1.27,1.42,1.2401,1.42,230205,1.27,1.42,1.2401,1.42,230205,0.0,1.0
2023-11-10,1.27,1.29,1.18,1.29,192370,1.27,1.29,1.18,1.29,192370,0.0,1.0
2023-11-13,1.25,1.28,1.22,1.28,278474,1.25,1.28,1.22,1.28,278474,0.0,1.0
2023-11-14,1.4,1.41,1.28,1.28,1901629,1.4,1.41,1.28,1.28,1901629,0.0,1.0
2023-11-15,1.4,1.4601,1.29,1.3,713542,1.4,1.4601,1.29,1.3,713542,0.0,1.0
2023-11-16,1.39,1.4,1.34,1.39,236193,1.39,1.4,1.34,1.39,236193,0.0,1.0
2023-11-17,1.45,1.46,1.37,1.37,222240,1.45,1.46,1.37,1.37,222240,0.0,1.0
2023-11-20,1.46,1.46,1.38,1.42,236386,1.46,1.46,1.38,1.42,236386,0.0,1.0
2023-11-21,1.36,1.42,1.33,1.41,200503,1.36,1.42,1.33,1.41,200503,0.0,1.0
2023-11-22,1.4,1.41,1.36,1.37,174932,1.4,1.41,1.36,1.37,174932,0.0,1.0
2023-11-24,1.44,1.44,1.36,1.41,158741,1.44,1.44,1.36,1.41,158741,0.0,1.0
2023-11-27,1.39,1.42,1.36,1.41,221717,1.39,1.42,1.36,1.41,221717,0.0,1.0
2023-11-28,1.52,1.52,1.35,1.4,423175,1.52,1.52,1.35,1.4,423175,0.0,1.0
2023-11-29,1.63,1.705,1.5401,1.56,534802,1.63,1.705,1.5401,1.56,534802,0.0,1.0
2023-11-30,1.67,1.69,1.57,1.66,383617,1.67,1.69,1.57,1.66,383617,0.0,1.0
2023-12-01,1.74,1.74,1.61,1.69,527266,1.74,1.74,1.61,1.69,527266,0.0,1.0
2023-12-04,1.96,2.43,1.74,2.07,3600577,1.96,2.43,1.74,2.07,3600577,0.0,1.0
2023-12-05,2.12,2.15,1.85,2.07,1450081,2.12,2.15,1.85,2.07,1450081,0.0,1.0
2023-12-06,2.24,2.455,2.0507,2.18,1236356,2.24,2.455,2.0507,2.18,1236356,0.0,1.0
2023-12-07,2.37,2.42,2.2501,2.32,688719,2.37,2.42,2.2501,2.32,688719,0.0,1.0
2023-12-08,2.3,2.49,2.22,2.34,931828,2.3,2.49,2.22,2.34,931828,0.0,1.0
2023-12-11,2.31,2.35,2.02,2.34,1019177,2.31,2.35,2.02,2.34,1019177,0.0,1.0
2023-12-12,2.35,2.37,2.28,2.34,462064,2.35,2.37,2.28,2.34,462064,0.0,1.0
2023-12-13,2.44,2.44,2.2887,2.34,557596,2.44,2.44,2.2887,2.34,557596,0.0,1.0
2023-12-14,2.76,2.83,2.45,2.45,1345035,2.76,2.83,2.45,2.45,1345035,0.0,1.0
2023-12-15,2.73,2.92,2.61,2.76,1584233,2.73,2.92,2.61,2.76,1584233,0.0,1.0
2023-12-18,3.01,3.06,2.62,2.73,1185652,3.01,3.06,2.62,2.73,1185652,0.0,1.0
2023-12-19,3.14,3.16,2.78,3.01,1203491,3.14,3.16,2.78,3.01,1203491,0.0,1.0
2023-12-20,3.06,3.6185,3.01,3.11,2023193,3.06,3.6185,3.01,3.11,2023193,0.0,1.0
2023-12-21,3.25,3.4798,2.84,3.0,1041634,3.25,3.4798,2.84,3.0,1041634,0.0,1.0
2023-12-22,3.32,3.53,3.25,3.29,802755,3.32,3.53,3.25,3.29,802755,0.0,1.0
2023-12-26,4.0,4.5,3.44,3.44,3527161,4.0,4.5,3.44,3.44,3527161,0.0,1.0
2023-12-27,4.79,5.2256,4.05,4.17,3300389,4.79,5.2256,4.05,4.17,3300389,0.0,1.0
2023-12-28,4.6,5.47,4.55,4.9,3017810,4.6,5.47,4.55,4.9,3017810,0.0,1.0
2023-12-29,4.2,4.862,4.13,4.78,1883463,4.2,4.862,4.13,4.78,1883463,0.0,1.0
2024-01-02,3.69,4.3068,3.6013,4.11,2049842,3.69,4.3068,3.6013,4.11,2049842,0.0,1.0
2024-01-03,3.57,3.8,3.46,3.56,1344302,3.57,3.8,3.46,3.56,1344302,0.0,1.0
2024-01-04,3.72,3.9899,3.48,3.55,1455885,3.72,3.9899,3.48,3.55,1455885,0.0,1.0
2024-01-05,3.62,3.89,3.45,3.89,1276219,3.62,3.89,3.45,3.89,1276219,0.0,1.0
2024-01-08,4.18,4.18,3.52,3.62,1501526,4.18,4.18,3.52,3.62,1501526,0.0,1.0
2024-01-09,4.11,4.22,3.95,4.18,1422518,4.11,4.22,3.95,4.18,1422518,0.0,1.0
2024-01-10,4.4,4.545,4.14,4.18,1657806,4.4,4.545,4.14,4.18,1657806,0.0,1.0
2024-01-11,4.13,4.62,4.02,4.6,1769667,4.13,4.62,4.02,4.6,1769667,0.0,1.0
2024-01-12,3.99,4.38,3.94,4.13,1064944,3.99,4.38,3.94,4.13,1064944,0.0,1.0
2024-01-16,4.03,4.06,3.765,3.94,1821828,4.03,4.06,3.765,3.94,1821828,0.0,1.0
2024-01-17,3.64,4.02,3.555,3.95,1150276,3.64,4.02,3.555,3.95,1150276,0.0,1.0
2024-01-18,3.62,3.71,3.52,3.66,957028,3.62,3.71,3.52,3.66,957028,0.0,1.0
2024-01-19,3.41,3.59,3.09,3.59,1629242,3.41,3.59,3.09,3.59,1629242,0.0,1.0
2024-01-22,3.615,3.7,3.4,3.43,773425,3.615,3.7,3.4,3.43,773425,0.0,1.0
2024-01-23,3.65,3.8,3.56,3.76,913110,3.65,3.8,3.56,3.76,913110,0.0,1.0
2024-01-24,3.52,3.73,3.49,3.73,691929,3.52,3.73,3.49,3.73,691929,0.0,1.0
2024-01-25,3.65,3.66,3.39,3.56,1098899,3.65,3.66,3.39,3.56,1098899,0.0,1.0
2024-01-26,3.71,3.84,3.53,3.65,1051793,3.71,3.84,3.53,3.65,1051793,0.0,1.0
2024-01-29,3.98,4.01,3.58,3.72,1387454,3.98,4.01,3.58,3.72,1387454,0.0,1.0
2024-01-30,3.855,4.205,3.83,3.98,2776107,3.855,4.205,3.83,3.98,2776107,0.0,1.0
2024-01-31,3.96,4.265,3.9,3.93,1405792,3.96,4.265,3.9,3.93,1405792,0.0,1.0
2024-02-01,4.4,4.52,4.02,4.02,1654142,4.4,4.52,4.02,4.02,1654142,0.0,1.0
2024-02-02,4.43,4.55,4.0685,4.55,2265859,4.43,4.55,4.0685,4.55,2265859,0.0,1.0
2024-02-05,3.99,4.31,3.97,4.31,1077904,3.99,4.31,3.97,4.31,1077904,0.0,1.0
2024-02-06,4.34,4.39,4.0484,4.08,1093937,4.34,4.39,4.0484,4.08,1093937,0.0,1.0
2024-02-07,3.97,4.35,3.9006,4.35,975028,3.97,4.35,3.9006,4.35,975028,0.0,1.0
2024-02-08,4.11,4.14,3.81,3.97,789251,4.11,4.14,3.81,3.97,789251,0.0,1.0
2024-02-09,4.3,4.56,3.96,4.15,2913952,4.3,4.56,3.96,4.15,2913952,0.0,1.0
2024-02-12,4.54,4.65,4.31,4.47,1280332,4.54,4.65,4.31,4.47,1280332,0.0,1.0
2024-02-13,4.36,4.375,4.0,4.19,1447163,4.36,4.375,4.0,4.19,1447163,0.0,1.0
2024-02-14,4.7,4.85,4.4099,4.5,1449559,4.7,4.85,4.4099,4.5,1449559,0.0,1.0
2024-02-15,5.15,5.265,4.72,4.9,1879958,5.15,5.265,4.72,4.9,1879958,0.0,1.0
2024-02-16,5.33,5.405,4.9101,5.2,1995352,5.33,5.405,4.9101,5.2,1995352,0.0,1.0
2024-02-20,4.81,5.3,4.64,5.3,2080680,4.81,5.3,4.64,5.3,2080680,0.0,1.0
2024-02-21,4.915,5.0,4.67,4.7,739990,4.915,5.0,4.67,4.7,739990,0.0,1.0
2024-02-22,4.68,5.27,4.65,5.03,1202934,4.68,5.27,4.65,5.03,1202934,0.0,1.0
2024-02-23,4.69,4.85,4.51,4.73,865615,4.69,4.85,4.51,4.73,865615,0.0,1.0
2024-02-26,4.9,4.97,4.65,4.65,631090,4.9,4.97,4.65,4.65,631090,0.0,1.0
2024-02-27,4.92,5.07,4.84,5.0,1048698,4.92,5.07,4.84,5.0,1048698,0.0,1.0
2024-02-28,4.69,4.96,4.4,4.5,7782788,4.69,4.96,4.4,4.5,7782788,0.0,1.0
2024-02-29,5.16,5.17,4.62,4.83,3037150,5.16,5.17,4.62,4.83,3037150,0.0,1.0
2024-03-01,5.46,5.58,5.0,5.15,3199507,5.46,5.58,5.0,5.15,3199507,0.0,1.0
2024-03-04,5.74,6.4,5.332,5.74,2939847,5.74,6.4,5.332,5.74,2939847,0.0,1.0
2024-03-05,5.26,5.73,5.15,5.69,1822052,5.26,5.73,5.15,5.69,1822052,0.0,1.0
2024-03-06,5.36,5.85,5.3,5.7,1445390,5.36,5.85,5.3,5.7,1445390,0.0,1.0
2024-03-07,5.13,5.51,5.03,5.38,1459852,5.13,5.51,5.03,5.38,1459852,0.0,1.0
2024-03-08,5.02,5.75,4.94,5.21,1925664,5.02,5.75,4.94,5.21,1925664,0.0,1.0
2024-03-11,4.7,5.21,4.63,4.96,1377828,4.7,5.21,4.63,4.96,1377828,0.0,1.0
2024-03-12,4.94,5.03,4.64,4.73,1270360,4.94,5.03,4.64,4.73,1270360,0.0,1.0
2024-03-13,4.88,5.12,4.84,4.9,732785,4.88,5.12,4.84,4.9,732785,0.0,1.0
2024-03-14,4.79,5.1968,4.65,5.07,1099655,4.79,5.1968,4.65,5.07,1099655,0.0,1.0
2024-03-15,4.9,5.005,4.76,4.78,1140859,4.9,5.005,4.76,4.78,1140859,0.0,1.0
2024-03-18,4.66,4.94,4.58,4.94,991487,4.66,4.94,4.58,4.94,991487,0.0,1.0
2024-03-19,4.81,4.91,4.39,4.64,1133518,4.81,4.91,4.39,4.64,1133518,0.0,1.0
2024-03-20,5.09,5.2,4.72,4.81,848044,5.09,5.2,4.72,4.81,848044,0.0,1.0
2024-03-21,5.28,5.57,5.16,5.24,1561989,5.28,5.57,5.16,5.24,1561989,0.0,1.0
2024-03-22,4.95,5.28,4.87,5.28,1106703,4.95,5.28,4.87,5.28,1106703,0.0,1.0
2024-03-25,5.06,5.07,4.895,4.95,1226016,5.06,5.07,4.895,4.95,1226016,0.0,1.0
2024-03-26,5.21,5.56,5.11,5.11,2082186,5.21,5.56,5.11,5.11,2082186,0.0,1.0
2024-03-27,5.54,5.655,5.145,5.27,1449813,5.54,5.655,5.145,5.27,1449813,0.0,1.0
2024-03-28,5.68,5.76,5.51,5.54,1217894,5.68,5.76,5.51,5.54,1217894,0.0,1.0
2024-04-01,5.61,5.73,5.4386,5.73,945085,5.61,5.73,5.4386,5.73,945085,0.0,1.0
2024-04-02,5.14,5.405,5.1,5.37,1841300,5.14,5.405,5.1,5.37,1841300,0.0,1.0
2024-04-03,5.31,5.36,4.91,5.1,959635,5.31,5.36,4.91,5.1,959635,0.0,1.0
2024-04-04,5.59,5.63,5.263,5.38,995684,5.59,5.63,5.263,5.38,995684,0.0,1.0
2024-04-05,5.74,5.74,5.44,5.53,952033,5.74,5.74,5.44,5.53,952033,0.0,1.0
2024-04-08,5.64,5.76,5.485,5.72,1018112,5.64,5.76,5.485,5.72,1018112,0.0,1.0
2024-04-09,6.585,6.72,5.61,5.61,3298359,6.585,6.72,5.61,5.61,3298359,0.0,1.0
2024-04-10,6.08,6.38,5.86,6.29,2271616,6.08,6.38,5.86,6.29,2271616,0.0,1.0
2024-04-11,6.085,6.27,5.86,6.12,1152983,6.085,6.27,5.86,6.12,1152983,0.0,1.0
2024-04-12,5.83,6.02,5.65,6.01,1271709,5.83,6.02,5.65,6.01,1271709,0.0,1.0
2024-04-15,5.43,5.87,5.34,5.82,1417333,5.43,5.87,5.34,5.82,1417333,0.0,1.0
2024-04-16,5.38,5.5,5.24,5.32,1347613,5.38,5.5,5.24,5.32,1347613,0.0,1.0
2024-04-17,5.29,5.57,5.25,5.4,1155447,5.29,5.57,5.25,5.4,1155447,0.0,1.0
2024-04-18,4.97,5.38,4.95,5.26,1102324,4.97,5.38,4.95,5.26,1102324,0.0,1.0
2024-04-19,4.77,5.04,4.7,4.95,1258457,4.77,5.04,4.7,4.95,1258457,0.0,1.0
2024-04-22,4.51,4.88,4.48,4.77,1622829,4.51,4.88,4.48,4.77,1622829,0.0,1.0
2024-04-23,4.71,5.06,4.44,4.45,1238718,4.71,5.06,4.44,4.45,1238718,0.0,1.0
2024-04-24,4.53,4.89,4.48,4.71,854638,4.53,4.89,4.48,4.71,854638,0.0,1.0
2024-04-25,4.455,4.54,4.27,4.51,807087,4.455,4.54,4.27,4.51,807087,0.0,1.0
2024-04-26,4.58,4.68,4.4691,4.5,640076,4.58,4.68,4.4691,4.5,640076,0.0,1.0
2024-04-29,4.78,4.88,4.63,4.67,679902,4.78,4.88,4.63,4.67,679902,0.0,1.0
2024-04-30,4.74,4.82,4.66,4.71,642744,4.74,4.82,4.66,4.71,642744,0.0,1.0
2024-05-01,5.19,5.37,4.805,4.86,1040327,5.19,5.37,4.805,4.86,1040327,0.0,1.0
2024-05-02,4.98,5.31,4.9,5.23,660927,4.98,5.31,4.9,5.23,660927,0.0,1.0
2024-05-03,5.08,5.44,5.055,5.23,536637,5.08,5.44,5.055,5.23,536637,0.0,1.0
2024-05-06,5.21,5.265,5.08,5.17,476905,5.21,5.265,5.08,5.17,476905,0.0,1.0
2024-05-07,5.0,5.24,4.95,5.24,805566,5.0,5.24,4.95,5.24,805566,0.0,1.0
2024-05-08,4.94,5.1,4.81,4.91,349877,4.94,5.1,4.81,4.91,349877,0.0,1.0
2024-05-09,5.14,5.16,4.94,4.98,496508,5.14,5.16,4.94,4.98,496508,0.0,1.0
2024-05-10,4.91,5.19,4.81,5.14,709065,4.91,5.19,4.81,5.14,709065,0.0,1.0
2024-05-13,5.06,5.25,4.91,4.93,876825,5.06,5.25,4.91,4.93,876825,0.0,1.0
2024-05-14,4.83,5.35,4.4903,4.6,698995,4.83,5.35,4.4903,4.6,698995,0.0,1.0
2024-05-15,4.825,5.09,4.7001,4.96,597579,4.825,5.09,4.7001,4.96,597579,0.0,1.0
2024-05-16,4.74,4.865,4.64,4.85,692298,4.74,4.865,4.64,4.85,692298,0.0,1.0
2024-05-17,4.615,4.75,4.58,4.75,551334,4.615,4.75,4.58,4.75,551334,0.0,1.0
2024-05-20,4.61,4.6701,4.43,4.57,817087,4.61,4.6701,4.43,4.57,817087,0.0,1.0
2024-05-21,4.79,4.905,4.64,4.7,1265606,4.79,4.905,4.64,4.7,1265606,0.0,1.0
2024-05-22,4.61,5.04,4.58,4.85,1185071,4.61,5.04,4.58,4.85,1185071,0.0,1.0
2024-05-23,4.35,4.7,4.23,4.65,1227589,4.35,4.7,4.23,4.65,1227589,0.0,1.0
2024-05-24,4.21,4.435,4.16,4.43,875885,4.21,4.435,4.16,4.43,875885,0.0,1.0
2024-05-28,4.27,4.43,4.195,4.29,1757859,4.27,4.43,4.195,4.29,1757859,0.0,1.0
2024-05-29,4.18,4.22,4.01,4.18,1860441,4.18,4.22,4.01,4.18,1860441,0.0,1.0
2024-05-30,4.25,4.445,4.15,4.23,1200018,4.25,4.445,4.15,4.23,1200018,0.0,1.0
2024-05-31,4.21,4.39,4.12,4.21,1075101,4.21,4.39,4.12,4.21,1075101,0.0,1.0
2024-06-03,4.25,4.48,4.16,4.27,1174354,4.25,4.48,4.16,4.27,1174354,0.0,1.0
2024-06-04,4.35,4.4,4.205,4.22,1302063,4.35,4.4,4.205,4.22,1302063,0.0,1.0
2024-06-05,4.62,4.63,4.3,4.38,898920,4.62,4.63,4.3,4.38,898920,0.0,1.0
2024-06-06,4.37,4.65,4.24,4.62,898615,4.37,4.65,4.24,4.62,898615,0.0,1.0
2024-06-07,4.38,4.38,4.21,4.28,593644,4.38,4.38,4.21,4.28,593644,0.0,1.0
2024-06-10,4.52,4.6,4.3002,4.39,1096996,4.52,4.6,4.3002,4.39,1096996,0.0,1.0
2024-06-11,4.51,4.521,4.37,4.5,831494,4.51,4.521,4.37,4.5,831494,0.0,1.0
2024-06-12,4.96,4.98,4.6299,4.68,1464371,4.96,4.98,4.6299,4.68,1464371,0.0,1.0
2024-06-13,4.37,5.2,4.34,4.98,2706780,4.37,5.2,4.34,4.98,2706780,0.0,1.0
2024-06-14,3.98,4.37,3.92,4.35,1763519,3.98,4.37,3.92,4.35,1763519,0.0,1.0
2024-06-17,3.41,4.015,3.19,3.99,3283971,3.41,4.015,3.19,3.99,3283971,0.0,1.0
2024-06-18,3.48,3.59,3.35,3.42,1491290,3.48,3.59,3.35,3.42,1491290,0.0,1.0
2024-06-20,2.92,3.5,2.795,3.5,3968840,2.92,3.5,2.795,3.5,3968840,0.0,1.0
2024-06-21,3.02,3.02,2.86,2.98,4598018,3.02,3.02,2.86,2.98,4598018,0.0,1.0
2024-06-24,3.04,3.11,2.97,3.03,2158109,3.04,3.11,2.97,3.03,2158109,0.0,1.0
2024-06-25,2.94,3.15,2.93,3.05,1675408,2.94,3.15,2.93,3.05,1675408,0.0,1.0
2024-06-26,3.07,3.11,2.9,2.92,1313933,3.07,3.11,2.9,2.92,1313933,0.0,1.0
2024-06-27,3.05,3.2,2.995,3.09,1511602,3.05,3.2,2.995,3.09,1511602,0.0,1.0
2024-06-28,3.08,3.17,2.96,3.04,12564168,3.08,3.17,2.96,3.04,12564168,0.0,1.0
2024-07-01,3.01,3.125,2.93,3.08,1138258,3.01,3.125,2.93,3.08,1138258,0.0,1.0
2024-07-02,2.97,3.03,2.915,2.97,841695,2.97,3.03,2.915,2.97,841695,0.0,1.0
2024-07-03,3.18,3.5499,3.13,3.39,1334721,3.18,3.5499,3.13,3.39,1334721,0.0,1.0
2024-07-05,3.17,3.38,3.085,3.27,1109940,3.17,3.38,3.085,3.27,1109940,0.0,1.0
2024-07-08,3.3,3.7,3.23,3.35,2528715,3.3,3.7,3.23,3.35,2528715,0.0,1.0
2024-07-09,3.64,3.68,3.2622,3.33,2169731,3.64,3.68,3.2622,3.33,2169731,0.0,1.0
2024-07-10,3.61,3.81,3.51,3.75,1439943,3.61,3.81,3.51,3.75,1439943,0.0,1.0
2024-07-11,4.03,4.04,3.57,3.69,2438590,4.03,4.04,3.57,3.69,2438590,0.0,1.0
2024-07-12,4.03,4.34,3.91,4.1,2696164,4.03,4.34,3.91,4.1,2696164,0.0,1.0
2024-07-15,3.95,4.2,3.85,4.2,1553977,3.95,4.2,3.85,4.2,1553977,0.0,1.0
2024-07-16,4.35,4.55,4.035,4.055,2539160,4.35,4.55,4.035,4.055,2539160,0.0,1.0
2024-07-17,4.38,4.5,4.18,4.26,2144074,4.38,4.5,4.18,4.26,2144074,0.0,1.0
2024-07-18,4.11,4.505,4.005,4.4,2252438,4.11,4.505,4.005,4.4,2252438,0.0,1.0
2024-07-19,3.97,4.2,3.94,4.15,1494169,3.97,4.2,3.94,4.15,1494169,0.0,1.0
2024-07-22,4.1,4.11,3.76,4.0,1075209,4.1,4.11,3.76,4.0,1075209,0.0,1.0
2024-07-23,4.45,4.54,4.04,4.05,1067587,4.45,4.54,4.04,4.05,1067587,0.0,1.0
2024-07-24,4.22,4.49,4.22,4.39,958886,4.22,4.49,4.22,4.39,958886,0.0,1.0
2024-07-25,4.38,4.5,4.15,4.22,751008,4.38,4.5,4.15,4.22,751008,0.0,1.0
2024-07-26,4.48,4.54,4.38,4.5,735264,4.48,4.54,4.38,4.5,735264,0.0,1.0
2024-07-29,4.46,4.7,4.3,4.55,854268,4.46,4.7,4.3,4.55,854268,0.0,1.0
2024-07-30,4.23,4.59,4.175,4.46,646060,4.23,4.59,4.175,4.46,646060,0.0,1.0
2024-07-31,4.4,4.6,4.21,4.31,822967,4.4,4.6,4.21,4.31,822967,0.0,1.0
2024-08-01,4.04,4.47,4.01,4.4,821647,4.04,4.47,4.01,4.4,821647,0.0,1.0
2024-08-02,3.91,3.91,3.61,3.75,1380626,3.91,3.91,3.61,3.75,1380626,0.0,1.0
2024-08-05,3.58,3.625,3.34,3.46,1347401,3.58,3.625,3.34,3.46,1347401,0.0,1.0
2024-08-06,3.74,3.9,3.44,3.6,733895,3.74,3.9,3.44,3.6,733895,0.0,1.0
2024-08-07,3.64,3.92,3.59,3.87,1009662,3.64,3.92,3.59,3.87,1009662,0.0,1.0
2024-08-08,3.77,3.83,3.66,3.71,690228,3.77,3.83,3.66,3.71,690228,0.0,1.0
2024-08-09,3.69,3.7999,3.645,3.76,775783,3.69,3.7999,3.645,3.76,775783,0.0,1.0
2024-08-12,3.66,3.78,3.56,3.73,670735,3.66,3.78,3.56,3.73,670735,0.0,1.0
2024-08-13,3.88,3.94,3.55,3.67,958360,3.88,3.94,3.55,3.67,958360,0.0,1.0
2024-08-14,3.73,3.97,3.675,3.97,1167636,3.73,3.97,3.675,3.97,1167636,0.0,1.0
2024-08-15,4.14,4.345,3.74,3.74,2117687,4.14,4.345,3.74,3.74,2117687,0.0,1.0
2024-08-16,4.01,4.42,3.935,4.2,1326330,4.01,4.42,3.935,4.2,1326330,0.0,1.0
2024-08-19,4.17,4.24,3.98,4.09,1137768,4.17,4.24,3.98,4.09,1137768,0.0,1.0
2024-08-20,4.23,4.3,4.06,4.18,848432,4.23,4.3,4.06,4.18,848432,0.0,1.0
2024-08-21,4.35,4.37,4.136,4.26,741781,4.35,4.37,4.136,4.26,741781,0.0,1.0
2024-08-22,4.23,4.49,4.21,4.4,769206,4.23,4.49,4.21,4.4,769206,0.0,1.0
2024-08-23,4.49,4.5,4.23,4.3,747929,4.49,4.5,4.23,4.3,747929,0.0,1.0
2024-08-26,4.49,4.6,4.42,4.49,662747,4.49,4.6,4.42,4.49,662747,0.0,1.0
2024-08-27,4.49,4.51,4.26,4.45,673044,4.49,4.51,4.26,4.45,673044,0.0,1.0
2024-08-28,4.39,4.49,4.19,4.45,900880,4.39,4.49,4.19,4.45,900880,0.0,1.0
2024-08-29,4.3,4.575,4.285,4.47,891266,4.3,4.575,4.285,4.47,891266,0.0,1.0
2024-08-30,4.4,4.42,4.27,4.36,674277,4.4,4.42,4.27,4.36,674277,0.0,1.0
2024-09-03,3.99,4.45,3.95,4.37,1040657,3.99,4.45,3.95,4.37,1040657,0.0,1.0
2024-09-04,4.05,4.14,3.8201,3.91,688495,4.05,4.14,3.8201,3.91,688495,0.0,1.0
2024-09-05,4.13,4.225,4.01,4.12,786058,4.13,4.225,4.01,4.12,786058,0.0,1.0
2024-09-06,4.02,4.21,3.89,4.13,690226,4.02,4.21,3.89,4.13,690226,0.0,1.0
2024-09-09,3.5,4.1,3.49,4.0,1994452,3.5,4.1,3.49,4.0,1994452,0.0,1.0
2024-09-10,3.67,3.67,3.36,3.49,2197685,3.67,3.67,3.36,3.49,2197685,0.0,1.0
2024-09-11,3.65,3.695,3.58,3.63,921625,3.65,3.695,3.58,3.63,921625,0.0,1.0
2024-09-12,3.69,3.78,3.59,3.67,531145,3.69,3.78,3.59,3.67,531145,0.0,1.0
2024-09-13,3.9,3.925,3.76,3.76,591050,3.9,3.925,3.76,3.76,591050,0.0,1.0
2024-09-16,3.85,3.91,3.74,3.91,769213,3.85,3.91,3.74,3.91,769213,0.0,1.0
2024-09-17,3.95,4.01,3.85,3.9,686042,3.95,4.01,3.85,3.9,686042,0.0,1.0
2024-09-18,3.98,4.19,3.895,3.93,770293,3.98,4.19,3.895,3.93,770293,0.0,1.0
2024-09-19,4.31,4.32,4.0399,4.1,1237317,4.31,4.32,4.0399,4.1,1237317,0.0,1.0
2024-09-20,4.32,4.44,4.06,4.31,1692504,4.32,4.44,4.06,4.31,1692504,0.0,1.0
2024-09-23,4.03,4.36,3.98,4.32,856030,4.03,4.36,3.98,4.32,856030,0.0,1.0
2024-09-24,3.96,4.06,3.8709,4.06,599910,3.96,4.06,3.8709,4.06,599910,0.0,1.0
2024-09-25,3.88,3.99,3.83,3.95,734774,3.88,3.99,3.83,3.95,734774,0.0,1.0
2024-09-26,4.11,4.13,3.86,3.94,810607,4.11,4.13,3.86,3.94,810607,0.0,1.0
2024-09-27,3.97,4.17,3.93,4.13,544798,3.97,4.17,3.93,4.13,544798,0.0,1.0
2024-09-30,3.82,4.015,3.75,3.94,523619,3.82,4.015,3.75,3.94,523619,0.0,1.0
2024-10-01,3.62,3.85,3.53,3.82,1053940,3.62,3.85,3.53,3.82,1053940,0.0,1.0
2024-10-02,3.8,3.805,3.62,3.75,885718,3.8,3.805,3.62,3.75,885718,0.0,1.0
2024-10-03,3.81,3.905,3.73,3.74,572915,3.81,3.905,3.73,3.74,572915,0.0,1.0
2024-10-04,3.88,4.01,3.85,3.9,837322,3.88,4.01,3.85,3.9,837322,0.0,1.0
2024-10-07,3.92,3.949,3.79,3.9,453195,3.92,3.949,3.79,3.9,453195,0.0,1.0
2024-10-08,3.94,4.03,3.85,3.94,552596,3.94,4.03,3.85,3.94,552596,0.0,1.0
2024-10-09,3.81,4.0,3.77,3.94,725645,3.81,4.0,3.77,3.94,725645,0.0,1.0
2024-10-10,3.79,3.81,3.685,3.81,564009,3.79,3.81,3.685,3.81,564009,0.0,1.0
2024-10-11,4.07,4.09,3.75,3.78,1175420,4.07,4.09,3.75,3.78,1175420,0.0,1.0
2024-10-14,4.1,4.135,3.95,4.05,571523,4.1,4.135,3.95,4.05,571523,0.0,1.0
2024-10-15,3.98,4.07,3.87,4.05,619170,3.98,4.07,3.87,4.05,619170,0.0,1.0
2024-10-16,4.13,4.24,3.99,4.0,744076,4.13,4.24,3.99,4.0,744076,0.0,1.0
2024-10-17,4.02,4.14,4.01,4.13,484765,4.02,4.14,4.01,4.13,484765,0.0,1.0
2024-10-18,4.21,4.21,4.055,4.11,478544,4.21,4.21,4.055,4.11,478544,0.0,1.0
2024-10-21,4.04,4.2,3.97,4.19,722476,4.04,4.2,3.97,4.19,722476,0.0,1.0
2024-10-22,4.14,4.16,3.98,4.02,460760,4.14,4.16,3.98,4.02,460760,0.0,1.0
2024-10-23,4.11,4.125,3.98,4.09,610992,4.11,4.125,3.98,4.09,610992,0.0,1.0
2024-10-24,4.11,4.23,4.02,4.17,738263,4.11,4.23,4.02,4.17,738263,0.0,1.0
2024-10-25,4.07,4.24,4.055,4.15,645477,4.07,4.24,4.055,4.15,645477,0.0,1.0
2024-10-28,4.29,4.4,4.06,4.06,1727827,4.29,4.4,4.06,4.06,1727827,0.0,1.0
2024-10-29,4.17,4.35,4.135,4.33,1097939,4.17,4.35,4.135,4.33,1097939,0.0,1.0
2024-10-30,4.14,4.265,4.105,4.2,1529647,4.14,4.265,4.105,4.2,1529647,0.0,1.0
2024-10-31,3.84,4.1,3.83,4.1,1359359,3.84,4.1,3.83,4.1,1359359,0.0,1.0
2024-11-01,3.92,3.95,3.72,3.88,1060417,3.92,3.95,3.72,3.88,1060417,0.0,1.0
2024-11-04,4.0,4.03,3.82,3.88,702187,4.0,4.03,3.82,3.88,702187,0.0,1.0
2024-11-05,4.05,4.06,3.855,4.0,700460,4.05,4.06,3.855,4.0,700460,0.0,1.0
2024-11-06,4.14,4.23,3.97,4.1,1989129,4.14,4.23,3.97,4.1,1989129,0.0,1.0
2024-11-07,4.03,4.22,4.01,4.14,948702,4.03,4.22,4.01,4.14,948702,0.0,1.0
2024-11-08,4.07,4.095,3.92,4.02,837599,4.07,4.095,3.92,4.02,837599,0.0,1.0
2024-11-11,4.28,4.465,4.13,4.2,1967809,4.28,4.465,4.13,4.2,1967809,0.0,1.0
2024-11-12,3.64,4.1,3.615,4.1,2213435,3.64,4.1,3.615,4.1,2213435,0.0,1.0
2024-11-13,3.14,3.82,3.13,3.73,1961486,3.14,3.82,3.13,3.73,1961486,0.0,1.0
2024-11-14,3.015,3.2,2.95,3.2,3287445,3.015,3.2,2.95,3.2,3287445,0.0,1.0
2024-11-15,2.84,3.0299,2.71,3.02,2439578,2.84,3.0299,2.71,3.02,2439578,0.0,1.0
2024-11-18,2.77,2.9385,2.76,2.9,960292,2.77,2.9385,2.76,2.9,960292,0.0,1.0
2024-11-19,2.72,2.77,2.45,2.77,1595209,2.72,2.77,2.45,2.77,1595209,0.0,1.0
2024-11-20,2.68,2.72,2.55,2.69,1059977,2.68,2.72,2.55,2.69,1059977,0.0,1.0
2024-11-21,2.55,2.695,2.52,2.66,1673794,2.55,2.695,2.52,2.66,1673794,0.0,1.0
2024-11-22,2.56,2.64,2.52,2.58,1091751,2.56,2.64,2.52,2.58,1091751,0.0,1.0
2024-11-25,2.83,2.98,2.715,2.76,1713166,2.83,2.98,2.715,2.76,1713166,0.0,1.0
2024-11-26,2.75,2.84,2.74,2.82,1033319,2.75,2.84,2.74,2.82,1033319,0.0,1.0
2024-11-27,2.94,3.02,2.8,2.81,883192,2.94,3.02,2.8,2.81,883192,0.0,1.0
2024-11-29,3.05,3.08,2.9,2.97,488667,3.05,3.08,2.9,2.97,488667,0.0,1.0
2024-12-02,3.15,3.23,3.065,3.09,1563967,3.15,3.23,3.065,3.09,1563967,0.0,1.0
2024-12-03,2.99,3.16,2.94,3.15,1422632,2.99,3.16,2.94,3.15,1422632,0.0,1.0
2024-12-04,3.09,3.18,3.01,3.11,1420217,3.09,3.18,3.01,3.11,1420217,0.0,1.0
2024-12-05,2.92,3.12,2.91,3.1,1609836,2.92,3.12,2.91,3.1,1609836,0.0,1.0
2024-12-06,3.11,3.26,2.95,2.95,3197118,3.11,3.26,2.95,2.95,3197118,0.0,1.0
2024-12-09,3.21,3.47,3.19,3.25,1957335,3.21,3.47,3.19,3.25,1957335,0.0,1.0
2024-12-10,4.02,4.1,3.44,3.52,5407516,4.02,4.1,3.44,3.52,5407516,0.0,1.0
2024-12-11,4.38,4.56,3.9409,4.29,4949799,4.38,4.56,3.9409,4.29,4949799,0.0,1.0
2024-12-12,3.68,4.51,3.46,4.5,6601007,3.68,4.51,3.46,4.5,6601007,0.0,1.0
2024-12-13,3.695,3.76,3.51,3.73,2436603,3.695,3.76,3.51,3.73,2436603,0.0,1.0
2024-12-16,3.83,4.11,3.53,3.65,2556781,3.83,4.11,3.53,3.65,2556781,0.0,1.0
2024-12-17,3.33,3.859,3.32,3.75,2323501,3.33,3.859,3.32,3.75,2323501,0.0,1.0
2024-12-18,3.04,3.48,2.905,3.35,3397868,3.04,3.48,2.905,3.35,3397868,0.0,1.0
2024-12-19,2.92,3.15,2.7925,3.13,2637690,2.92,3.15,2.7925,3.13,2637690,0.0,1.0
2024-12-20,2.99,3.085,2.86,2.88,2502806,2.99,3.085,2.86,2.88,2502806,0.0,1.0
2024-12-23,2.93,3.0,2.865,3.0,1440641,2.93,3.0,2.865,3.0,1440641,0.0,1.0
2024-12-24,3.01,3.03,2.875,2.92,1155891,3.01,3.03,2.875,2.92,1155891,0.0,1.0
2024-12-26,2.98,3.09,2.915,3.01,1871878,2.98,3.09,2.915,3.01,1871878,0.0,1.0
2024-12-27,2.77,3.02,2.72,2.96,2384513,2.77,3.02,2.72,2.96,2384513,0.0,1.0
2024-12-30,2.65,2.77,2.62,2.72,2266608,2.65,2.77,2.62,2.72,2266608,0.0,1.0
2024-12-31,2.62,2.69,2.545,2.68,2381235,2.62,2.69,2.545,2.68,2381235,0.0,1.0
2025-01-02,2.71,2.94,2.625,2.7,2106987,2.71,2.94,2.625,2.7,2106987,0.0,1.0
2025-01-03,3.26,3.29,2.72,2.72,3306866,3.26,3.29,2.72,2.72,3306866,0.0,1.0
2025-01-06,3.37,3.64,3.24,3.31,2985130,3.37,3.64,3.24,3.31,2985130,0.0,1.0
2025-01-07,3.07,3.55,3.06,3.39,2096641,3.07,3.55,3.06,3.39,2096641,0.0,1.0
2025-01-08,3.22,4.22,3.1,4.09,59357511,3.22,4.22,3.1,4.09,59357511,0.0,1.0
2025-01-10,2.855,3.09,2.81,3.08,8321583,2.855,3.09,2.81,3.08,8321583,0.0,1.0
2025-01-13,2.85,2.86,2.7,2.8,3493460,2.85,2.86,2.7,2.8,3493460,0.0,1.0
2025-01-14,2.71,2.86,2.6626,2.85,3996142,2.71,2.86,2.6626,2.85,3996142,0.0,1.0
2025-01-15,2.86,2.97,2.6545,2.84,4623374,2.86,2.97,2.6545,2.84,4623374,0.0,1.0
2025-01-16,2.8,2.84,2.7,2.84,2569266,2.8,2.84,2.7,2.84,2569266,0.0,1.0
2025-01-17,2.9,2.99,2.795,2.86,2523047,2.9,2.99,2.795,2.86,2523047,0.0,1.0
2025-01-21,3.22,3.28,2.85,2.96,4328622,3.22,3.28,2.85,2.96,4328622,0.0,1.0
2025-01-22,4.03,4.4,3.43,3.47,22697081,4.03,4.4,3.43,3.47,22697081,0.0,1.0
2025-01-23,4.17,4.2092,3.79,3.93,6996222,4.17,4.2092,3.79,3.93,6996222,0.0,1.0
2025-01-24,4.0,4.31,3.92,4.16,4668762,4.0,4.31,3.92,4.16,4668762,0.0,1.0
2025-01-27,3.81,4.1981,3.67,3.88,4313359,3.81,4.1981,3.67,3.88,4313359,0.0,1.0
2025-01-28,3.84,3.92,3.5343,3.89,4286457,3.84,3.92,3.5343,3.89,4286457,0.0,1.0
2025-01-29,3.74,4.04,3.67,3.83,2572008,3.74,4.04,3.67,3.83,2572008,0.0,1.0
2025-01-30,3.82,3.96,3.7,3.78,1993893,3.82,3.96,3.7,3.78,1993893,0.0,1.0
2025-01-31,3.71,4.01,3.63,3.9,3554895,3.71,4.01,3.63,3.9,3554895,0.0,1.0
2025-02-03,3.7,3.9,3.4,3.5,3849279,3.7,3.9,3.4,3.5,3849279,0.0,1.0
2025-02-04,4.35,4.38,3.65,3.7,12405988,4.35,4.38,3.65,3.7,12405988,0.0,1.0
2025-02-05,4.71,4.88,4.3,4.3,8492713,4.71,4.88,4.3,4.3,8492713,0.0,1.0
2025-02-06,4.72,4.88,4.49,4.76,4268919,4.72,4.88,4.49,4.76,4268919,0.0,1.0
2025-02-07,4.67,4.8,4.5,4.71,3464421,4.67,4.8,4.5,4.71,3464421,0.0,1.0
2025-02-10,4.33,4.75,4.23,4.7,4624325,4.33,4.75,4.23,4.7,4624325,0.0,1.0
2025-02-11,4.91,4.91,4.17,4.27,6023491,4.91,4.91,4.17,4.27,6023491,0.0,1.0
2025-02-12,4.99,5.05,4.62,4.84,6453779,4.99,5.05,4.62,4.84,6453779,0.0,1.0
2025-02-13,5.0,5.05,4.7717,5.0,3048000,5.0,5.05,4.7717,5.0,3048000,0.0,1.0
2025-02-14,5.82,5.85,5.03,5.09,9911300,5.82,5.85,5.03,5.09,9911300,0.0,1.0
2025-02-18,5.79,6.33,5.66,6.265,9566076,5.79,6.33,5.66,6.265,9566076,0.0,1.0
2025-02-19,5.57,5.995,5.455,5.79,5452189,5.57,5.995,5.455,5.79,5452189,0.0,1.0
2025-02-20,5.19,5.54,5.05,5.44,4610249,5.19,5.54,5.05,5.44,4610249,0.0,1.0
2025-02-21,4.96,5.41,4.79,5.25,4969559,4.96,5.41,4.79,5.25,4969559,0.0,1.0
2025-02-24,4.475,4.925,4.36,4.92,5689438,4.475,4.925,4.36,4.92,5689438,0.0,1.0
2025-02-25,4.02,4.35,3.78,4.33,8319793,4.02,4.35,3.78,4.33,8319793,0.0,1.0
2025-02-26,4.22,4.415,4.06,4.25,3626258,4.22,4.415,4.06,4.25,3626258,0.0,1.0
2025-02-27,4.04,4.346,4.04,4.32,2980846,4.04,4.346,4.04,4.32,2980846,0.0,1.0
2025-02-28,3.85,4.16,3.835,3.91,3504779,3.85,4.16,3.835,3.91,3504779,0.0,1.0
2025-03-03,3.42,3.995,3.37,3.94,4498759,3.42,3.995,3.37,3.94,4498759,0.0,1.0
2025-03-04,3.27,3.35,3.03,3.25,7347615,3.27,3.35,3.03,3.25,7347615,0.0,1.0
2025-03-05,3.36,3.405,3.22,3.28,2609677,3.36,3.405,3.22,3.28,2609677,0.0,1.0
2025-03-06,3.1,3.26,3.02,3.21,4784889,3.1,3.26,3.02,3.21,4784889,0.0,1.0
2025-03-07,3.12,3.225,3.031,3.1,2715360,3.12,3.225,3.031,3.1,2715360,0.0,1.0
2025-03-10,3.06,3.14,2.96,3.06,4214734,3.06,3.14,2.96,3.06,4214734,0.0,1.0
2025-03-11,2.95,3.09,2.865,3.03,4467261,2.95,3.09,2.865,3.03,4467261,0.0,1.0
2025-03-12,3.12,3.26,3.055,3.07,3268927,3.12,3.26,3.055,3.07,3268927,0.0,1.0
2025-03-13,2.9,3.18,2.9,3.14,2994404,2.9,3.18,2.9,3.14,2994404,0.0,1.0
2025-03-14,3.14,3.205,2.9025,2.975,5130965,3.14,3.205,2.9025,2.975,5130965,0.0,1.0
2025-03-17,3.21,3.32,3.115,3.2,3119300,3.21,3.32,3.115,3.2,3119300,0.0,1.0
2025-03-18,3.08,3.149,2.96,3.14,4643473,3.08,3.149,2.96,3.14,4643473,0.0,1.0
2025-03-19,2.98,3.09,2.81,3.0,5910308,2.98,3.09,2.81,3.0,5910308,0.0,1.0
2025-03-20,3.04,3.15,2.93,2.94,3799125,3.04,3.15,2.93,2.94,3799125,0.0,1.0
2025-03-21,3.01,3.11,2.95,2.98,3208916,3.01,3.11,2.95,2.98,3208916,0.0,1.0
2025-03-24,3.1,3.16,3.06,3.11,3014922,3.1,3.16,3.06,3.11,3014922,0.0,1.0
2025-03-25,3.07,3.145,3.01,3.1,2512347,3.07,3.145,3.01,3.1,2512347,0.0,1.0
2025-03-26,2.9,3.08,2.9,3.07,3547179,2.9,3.08,2.9,3.07,3547179,0.0,1.0
2025-03-27,2.81,2.93,2.8,2.86,2792702,2.81,2.93,2.8,2.86,2792702,0.0,1.0
2025-03-28,2.7,2.86,2.68,2.8,2323216,2.7,2.86,2.68,2.8,2323216,0.0,1.0
2025-03-31,2.51,2.59,2.5,2.59,3669210,2.51,2.59,2.5,2.59,3669210,0.0,1.0
2025-04-01,2.4,2.53,2.34,2.52,4036714,2.4,2.53,2.34,2.52,4036714,0.0,1.0
2025-04-02,2.48,2.615,2.3,2.3,3378159,2.48,2.615,2.3,2.3,3378159,0.0,1.0
2025-04-03,2.235,2.36,2.23,2.285,2809558,2.235,2.36,2.23,2.285,2809558,0.0,1.0
2025-04-04,2.28,2.3,2.01,2.2,3785013,2.28,2.3,2.01,2.2,3785013,0.0,1.0
2025-04-07,2.32,2.43,2.0105,2.1,3382250,2.32,2.43,2.0105,2.1,3382250,0.0,1.0
2025-04-08,2.27,2.49,2.2315,2.44,2810699,2.27,2.49,2.2315,2.44,2810699,0.0,1.0
2025-04-09,2.58,2.72,2.18,2.21,4638862,2.58,2.72,2.18,2.21,4638862,0.0,1.0
2025-04-10,2.455,2.59,2.31,2.48,3189639,2.455,2.59,2.31,2.48,3189639,0.0,1.0
2025-04-11,3.02,3.02,2.6203,2.78,7175332,3.02,3.02,2.6203,2.78,7175332,0.0,1.0
2025-04-14,3.09,3.12,2.88,3.11,4146178,3.09,3.12,2.88,3.11,4146178,0.0,1.0
2025-04-15,3.12,3.298,2.98,3.03,3248301,3.12,3.298,2.98,3.03,3248301,0.0,1.0
2025-04-16,3.05,3.2,2.95,3.11,2442790,3.05,3.2,2.95,3.11,2442790,0.0,1.0
2025-04-17,3.09,3.12,2.96,3.04,1634531,3.09,3.12,2.96,3.04,1634531,0.0,1.0
2025-04-21,3.07,3.26,3.01,3.01,2717381,3.07,3.26,3.01,3.01,2717381,0.0,1.0
2025-04-22,3.21,3.3,3.12,3.14,2699088,3.21,3.3,3.12,3.14,2699088,0.0,1.0
2025-04-23,3.19,3.54,3.19,3.37,2604479,3.19,3.54,3.19,3.37,2604479,0.0,1.0
2025-04-24,3.22,3.26,3.135,3.2,1461309,3.22,3.26,3.135,3.2,1461309,0.0,1.0
2025-04-25,3.13,3.24,3.12,3.22,1576441,3.13,3.24,3.12,3.22,1576441,0.0,1.0
2025-04-28,3.19,3.24,3.095,3.13,1533908,3.19,3.24,3.095,3.13,1533908,0.0,1.0
2025-04-29,3.03,3.19,3.0,3.17,1459733,3.03,3.19,3.0,3.17,1459733,0.0,1.0
2025-04-30,3.07,3.09,2.85,2.98,2260391,3.07,3.09,2.85,2.98,2260391,0.0,1.0
2025-05-01,3.03,3.12,2.97,3.1,1530190,3.03,3.12,2.97,3.1,1530190,0.0,1.0
2025-05-02,3.03,3.155,3.02,3.09,1726884,3.03,3.155,3.02,3.09,1726884,0.0,1.0
2025-05-05,2.87,3.03,2.85,3.01,1798814,2.87,3.03,2.85,3.01,1798814,0.0,1.0
2025-05-06,2.65,2.85,2.64,2.85,2602450,2.65,2.85,2.64,2.85,2602450,0.0,1.0
2025-05-07,2.66,2.76,2.62,2.73,1832505,2.66,2.76,2.62,2.73,1832505,0.0,1.0
2025-05-08,2.8,2.94,2.62,2.7,3293336,2.8,2.94,2.62,2.7,3293336,0.0,1.0
2025-05-09,2.75,2.89,2.73,2.81,2105944,2.75,2.89,2.73,2.81,2105944,0.0,1.0
2025-05-12,2.93,2.98,2.81,2.93,3062490,2.93,2.98,2.81,2.93,3062490,0.0,1.0
2025-05-13,2.96,2.96,2.75,2.91,4824258,2.96,2.96,2.75,2.91,4824258,0.0,1.0
2025-05-14,2.91,3.65,2.83,3.61,10466315,2.91,3.65,2.83,3.61,10466315,0.0,1.0
2025-05-15,2.96,2.99,2.831,2.91,2754445,2.96,2.99,2.831,2.91,2754445,0.0,1.0
2025-05-16,2.88,3.065,2.85,2.97,2940739,2.88,3.065,2.85,2.97,2940739,0.0,1.0
2025-05-19,2.77,2.835,2.675,2.81,3535349,2.77,2.835,2.675,2.81,3535349,0.0,1.0
2025-05-20,2.79,2.875,2.69,2.75,2407521,2.79,2.875,2.69,2.75,2407521,0.0,1.0
2025-05-21,2.7,2.78,2.66,2.76,2758889,2.7,2.78,2.66,2.76,2758889,0.0,1.0
2025-05-22,2.66,2.7154,2.63,2.67,2239315,2.66,2.7154,2.63,2.67,2239315,0.0,1.0
2025-05-23,2.66,2.6802,2.56,2.6,2031452,2.66,2.6802,2.56,2.6,2031452,0.0,1.0
2025-05-27,2.72,2.795,2.62,2.69,2187301,2.72,2.795,2.62,2.69,2187301,0.0,1.0
2025-05-28,2.74,2.78,2.67,2.7,1850737,2.74,2.78,2.67,2.7,1850737,0.0,1.0
2025-05-29,2.74,2.84,2.66,2.8,2172991,2.74,2.84,2.66,2.8,2172991,0.0,1.0
2025-05-30,2.65,2.72,2.59,2.71,2133977,2.65,2.72,2.59,2.71,2133977,0.0,1.0
2025-06-02,2.73,2.81,2.635,2.68,2391876,2.73,2.81,2.635,2.68,2391876,0.0,1.0
2025-06-03,2.78,2.8,2.675,2.73,1561949,2.78,2.8,2.675,2.73,1561949,0.0,1.0
2025-06-04,2.85,2.95,2.7646,2.78,2681353,2.85,2.95,2.7646,2.78,2681353,0.0,1.0
2025-06-05,2.84,2.94,2.78,2.87,2751490,2.84,2.94,2.78,2.87,2751490,0.0,1.0
2025-06-06,3.03,3.07,2.86,2.87,3230878,3.03,3.07,2.86,2.87,3230878,0.0,1.0
2025-06-09,2.97,3.1,2.93,3.07,2188744,2.97,3.1,2.93,3.07,2188744,0.0,1.0
2025-06-10,3.03,3.28,2.97,2.98,4162136,3.03,3.28,2.97,2.98,4162136,0.0,1.0
2025-06-11,3.01,3.12,2.93,3.07,2589659,3.01,3.12,2.93,3.07,2589659,0.0,1.0
2025-06-12,2.84,3.0368,2.83,2.98,2763527,2.84,3.0368,2.83,2.98,2763527,0.0,1.0
2025-06-13,2.78,2.83,2.71,2.77,2238447,2.78,2.83,2.71,2.77,2238447,0.0,1.0
2025-06-16,2.82,2.87,2.75,2.83,1983833,2.82,2.87,2.75,2.83,1983833,0.0,1.0
2025-06-17,2.71,2.8688,2.7,2.81,3140960,2.71,2.8688,2.7,2.81,3140960,0.0,1.0
2025-06-18,2.75,2.89,2.65,2.71,3969655,2.75,2.89,2.65,2.71,3969655,0.0,1.0
2025-06-20,2.79,3.03,2.76,2.985,9796377,2.79,3.03,2.76,2.985,9796377,0.0,1.0
2025-06-23,2.76,2.78,2.64,2.75,4670583,2.76,2.78,2.64,2.75,4670583,0.0,1.0
2025-06-24,2.81,2.83,2.73,2.8,3786081,2.81,2.83,2.73,2.8,3786081,0.0,1.0
2025-06-25,2.76,2.86,2.67,2.84,4193595,2.76,2.86,2.67,2.84,4193595,0.0,1.0
2025-06-26,2.71,2.79,2.65,2.775,4781063,2.71,2.79,2.65,2.775,4781063,0.0,1.0
2025-06-27,2.62,2.748,2.61,2.725,7396809,2.62,2.748,2.61,2.725,7396809,0.0,1.0
2025-06-30,2.57,2.68,2.56,2.68,4245167,2.57,2.68,2.56,2.68,4245167,0.0,1.0
2025-07-01,2.59,2.695,2.49,2.56,4070121,2.59,2.695,2.49,2.56,4070121,0.0,1.0
2025-07-02,2.69,2.715,2.535,2.59,3226696,2.69,2.715,2.535,2.59,3226696,0.0,1.0
2025-07-03,2.77,2.815,2.715,2.78,2711520,2.77,2.815,2.715,2.78,2711520,0.0,1.0
2025-07-07,2.58,2.735,2.54,2.735,3869923,2.58,2.735,2.54,2.735,3869923,0.0,1.0
2025-07-08,2.64,2.76,2.605,2.61,4274442,2.64,2.76,2.605,2.61,4274442,0.0,1.0
2025-07-09,2.83,2.92,2.66,2.68,6197044,2.83,2.92,2.66,2.68,6197044,0.0,1.0
2025-07-10,2.73,2.85,2.72,2.85,2957339,2.73,2.85,2.72,2.85,2957339,0.0,1.0
2025-07-11,2.67,2.72,2.63,2.71,2928151,2.67,2.72,2.63,2.71,2928151,0.0,1.0
2025-07-14,2.66,2.7092,2.62,2.65,3195563,2.66,2.7092,2.62,2.65,3195563,0.0,1.0
2025-07-15,2.57,2.68,2.5509,2.66,3392625,2.57,2.68,2.5509,2.66,3392625,0.0,1.0
2025-07-16,2.74,2.75,2.58,2.63,4537548,2.74,2.75,2.58,2.63,4537548,0.0,1.0
2025-07-17,2.88,2.89,2.72,2.72,9727203,2.88,2.89,2.72,2.72,9727203,0.0,1.0
2025-07-18,3.12,3.23,2.895,2.9,8762232,3.12,3.23,2.895,2.9,8762232,0.0,1.0
2025-07-21,3.51,3.76,3.21,3.21,10851757,3.51,3.76,3.21,3.21,10851757,0.0,1.0
2025-07-22,3.63,3.64,3.39,3.495,5784880,3.63,3.64,3.39,3.495,5784880,0.0,1.0
2025-07-23,3.52,3.74,3.43,3.67,4194986,3.52,3.74,3.43,3.67,4194986,0.0,1.0
2025-07-24,3.51,3.59,3.41,3.5,3052305,3.51,3.59,3.41,3.5,3052305,0.0,1.0
2025-07-25,2.89,2.955,2.59,2.93,23754502,2.89,2.955,2.59,2.93,23754502,0.0,1.0
2025-07-28,2.97,3.09,2.9,3.04,9306857,2.97,3.09,2.9,3.04,9306857,0.0,1.0
2025-07-29,2.95,3.2,2.87,3.14,10266480,2.95,3.2,2.87,3.14,10266480,0.0,1.0
2025-07-30,2.92,3.1699,2.88,2.98,8852758,2.92,3.1699,2.88,2.98,8852758,0.0,1.0
2025-07-31,2.83,3.0,2.81,2.92,4883026,2.83,3.0,2.81,2.92,4883026,0.0,1.0
2025-08-01,2.9,2.92,2.74,2.75,4923905,2.9,2.92,2.74,2.75,4923905,0.0,1.0
2025-08-04,2.99,3.01,2.85,2.94,3273925,2.99,3.01,2.85,2.94,3273925,0.0,1.0
2025-08-05,2.95,3.01,2.9,3.0,3430886,2.95,3.01,2.9,3.0,3430886,0.0,1.0
2025-08-06,2.91,2.96,2.825,2.93,3747971,2.91,2.96,2.825,2.93,3747971,0.0,1.0
2025-08-07,2.92,3.04,2.89,2.98,3900080,2.92,3.04,2.89,2.98,3900080,0.0,1.0
2025-08-08,2.84,2.97,2.83,2.93,3249611,2.84,2.97,2.83,2.93,3249611,0.0,1.0
2025-08-11,2.85,3.0,2.82,2.9,3871139,2.85,3.0,2.82,2.9,3871139,0.0,1.0
2025-08-12,2.97,3.01,2.86,2.9,5208974,2.97,3.01,2.86,2.9,5208974,0.0,1.0
2025-08-13,3.12,3.4,2.8,2.835,13483740,3.12,3.4,2.8,2.835,13483740,0.0,1.0
2025-08-14,3.0,3.08,2.91,3.0,4731297,3.0,3.08,2.91,3.0,4731297,0.0,1.0
2025-08-15,2.93,3.025,2.82,3.01,6147476,2.93,3.025,2.82,3.01,6147476,0.0,1.0
2025-08-18,2.83,2.93,2.8035,2.9,3729756,2.83,2.93,2.8035,2.9,3729756,0.0,1.0
2025-08-19,2.62,2.83,2.54,2.81,7007140,2.62,2.83,2.54,2.81,7007140,0.0,1.0
2025-08-20,2.57,2.655,2.54,2.65,3753867,2.57,2.655,2.54,2.65,3753867,0.0,1.0
2025-08-21,2.56,2.62,2.49,2.55,3626698,2.56,2.62,2.49,2.55,3626698,0.0,1.0
2025-08-22,2.63,2.725,2.56,2.58,3884994,2.63,2.725,2.56,2.58,3884994,0.0,1.0
2025-08-25,2.54,2.65,2.515,2.63,3188182,2.54,2.65,2.515,2.63,3188182,0.0,1.0
2025-08-26,2.55,2.58,2.5,2.56,2842060,2.55,2.58,2.5,2.56,2842060,0.0,1.0
2025-08-27,2.55,2.58,2.51,2.55,2523018,2.55,2.58,2.51,2.55,2523018,0.0,1.0
2025-08-28,2.47,2.58,2.45,2.56,3129364,2.47,2.58,2.45,2.56,3129364,0.0,1.0
2025-08-29,2.39,2.5,2.37,2.47,3090352,2.39,2.5,2.37,2.47,3090352,0.0,1.0
2025-09-02,2.34,2.47,2.32,2.35,2986471,2.34,2.47,2.32,2.35,2986471,0.0,1.0
2025-09-03,2.38,2.46,2.325,2.38,2559911,2.38,2.46,2.325,2.38,2559911,0.0,1.0
2025-09-04,2.4,2.41,2.325,2.4,2370353,2.4,2.41,2.325,2.4,2370353,0.0,1.0
2025-09-05,2.46,2.49,2.35,2.44,2853875,2.46,2.49,2.35,2.44,2853875,0.0,1.0
2025-09-08,2.51,2.59,2.45,2.5,3112186,2.51,2.59,2.45,2.5,3112186,0.0,1.0
2025-09-09,2.54,2.56,2.455,2.51,2048692,2.54,2.56,2.455,2.51,2048692,0.0,1.0
2025-09-10,2.38,2.6,2.37,2.6,3891457,2.38,2.6,2.37,2.6,3891457,0.0,1.0
2025-09-11,2.74,2.89,2.5,2.52,14610899,2.74,2.89,2.5,2.52,14610899,0.0,1.0
2025-09-12,2.55,2.78,2.55,2.78,7062187,2.55,2.78,2.55,2.78,7062187,0.0,1.0
2025-09-15,2.62,2.66,2.53,2.57,3627639,2.62,2.66,2.53,2.57,3627639,0.0,1.0
2025-09-16,2.7,2.74,2.58,2.61,3026261,2.7,2.74,2.58,2.61,3026261,0.0,1.0
2025-09-17,2.55,2.725,2.52,2.67,4024694,2.55,2.725,2.52,2.67,4024694,0.0,1.0
2025-09-18,2.69,2.75,2.59,2.6,3414635,2.69,2.75,2.59,2.6,3414635,0.0,1.0
2025-09-19,2.61,2.75,2.6,2.7,8735933,2.61,2.75,2.6,2.7,8735933,0.0,1.0
2025-09-22,2.69,2.73,2.605,2.64,3655663,2.69,2.73,2.605,2.64,3655663,0.0,1.0
2025-09-23,2.6,2.77,2.6,2.71,3812325,2.6,2.77,2.6,2.71,3812325,0.0,1.0
2025-09-24,2.49,2.66,2.475,2.635,5266252,2.49,2.66,2.475,2.635,5266252,0.0,1.0
2025-09-25,2.65,2.6788,2.48,2.54,5931560,2.65,2.6788,2.48,2.54,5931560,0.0,1.0
2025-09-26,2.73,2.77,2.61,2.64,4502289,2.73,2.77,2.61,2.64,4502289,0.0,1.0
2025-09-29,2.97,3.01,2.7,2.71,7190452,2.97,3.01,2.7,2.71,7190452,0.0,1.0
2025-09-30,3.04,3.06,2.8801,2.92,4770947,3.04,3.06,2.8801,2.92,4770947,0.0,1.0
2025-10-01,3.13,3.28,3.01,3.01,7431883,3.13,3.28,3.01,3.01,7431883,0.0,1.0
2025-10-02,3.55,3.7,3.27,3.38,11700219,3.55,3.7,3.27,3.38,11700219,0.0,1.0
2025-10-03,3.38,3.62,3.29,3.6,7255031,3.38,3.62,3.29,3.6,7255031,0.0,1.0
2025-10-06,3.76,3.88,3.4501,3.46,7826238,3.76,3.88,3.4501,3.46,7826238,0.0,1.0
2025-10-07,3.74,3.94,3.615,3.84,6056600,3.74,3.94,3.615,3.84,6056600,0.0,1.0
2025-10-08,4.18,4.29,3.65,3.76,8744046,4.18,4.29,3.65,3.76,8744046,0.0,1.0
2025-10-09,4.01,4.1694,3.91,4.13,5314154,4.01,4.1694,3.91,4.13,5314154,0.0,1.0
2025-10-10,3.68,4.06,3.67,4.02,7612905,3.68,4.06,3.67,4.02,7612905,0.0,1.0
2025-10-13,3.66,3.7376,3.52,3.72,6990547,3.66,3.7376,3.52,3.72,6990547,0.0,1.0
2025-10-14,3.9,4.01,3.4502,3.555,6427552,3.9,4.01,3.4502,3.555,6427552,0.0,1.0
2025-10-15,5.0,5.0001,4.04,4.04,17205530,5.0,5.0001,4.04,4.04,17205530,0.0,1.0
2025-10-16,4.87,5.228,4.73,4.88,9958358,4.87,5.228,4.73,4.88,9958358,0.0,1.0
2025-10-17,4.53,4.74,4.34,4.635,7063041,4.53,4.74,4.34,4.635,7063041,0.0,1.0
2025-10-20,4.805,4.9912,4.73,4.73,5069303,4.805,4.9912,4.73,4.73,5069303,0.0,1.0
2025-10-21,4.61,4.7699,4.48,4.755,4036530,4.61,4.7699,4.48,4.755,4036530,0.0,1.0
2025-10-22,4.285,4.62,4.13,4.54,5297618,4.285,4.62,4.13,4.54,5297618,0.0,1.0
2025-10-23,4.275,4.36,4.21,4.275,2928163,4.275,4.36,4.21,4.275,2928163,0.0,1.0
2025-10-24,4.27,4.53,4.25,4.44,3643204,4.27,4.53,4.25,4.44,3643204,0.0,1.0
2025-10-27,4.5,4.56,4.15,4.35,4721457,4.5,4.56,4.15,4.35,4721457,0.0,1.0
2025-10-28,4.4,4.53,4.35,4.51,2883109,4.4,4.53,4.35,4.51,2883109,0.0,1.0
2025-10-29,4.37,4.505,4.3,4.42,4030757,4.37,4.505,4.3,4.42,4030757,0.0,1.0
2025-10-30,4.09,4.32,4.09,4.22,2710818,4.09,4.32,4.09,4.22,2710818,0.0,1.0
2025-10-31,4.28,4.38,4.09,4.13,3891599,4.28,4.38,4.09,4.13,3891599,0.0,1.0
2025-11-03,4.11,4.28,3.935,4.27,3738734,4.11,4.28,3.935,4.27,3738734,0.0,1.0
2025-11-04,3.94,4.1086,3.87,3.87,3257963,3.94,4.1086,3.87,3.87,3257963,0.0,1.0
2025-11-05,3.81,3.94,3.695,3.9,3281280,3.81,3.94,3.695,3.9,3281280,0.0,1.0
2025-11-06,3.59,3.81,3.545,3.81,2995148,3.59,3.81,3.545,3.81,2995148,0.0,1.0
2025-11-07,3.335,3.49,3.23,3.42,4413630,3.335,3.49,3.23,3.42,4413630,0.0,1.0
2025-11-10,3.32,3.5598,3.29,3.48,3122909,3.32,3.5598,3.29,3.48,3122909,0.0,1.0
2025-11-11,3.45,3.46,3.23,3.32,3393568,3.45,3.46,3.23,3.32,3393568,0.0,1.0
2025-11-12,3.4,3.52,3.35,3.46,4074206,3.4,3.52,3.35,3.46,4074206,0.0,1.0
2025-11-13,2.64,3.06,2.6,2.98,18227453,2.64,3.06,2.6,2.98,18227453,0.0,1.0
2025-11-14,2.82,2.99,2.61,2.61,7301245,2.82,2.99,2.61,2.61,7301245,0.0,1.0
2025-11-17,2.86,3.07,2.76,2.79,5133307,2.86,3.07,2.76,2.79,5133307,0.0,1.0
2025-11-18,2.84,2.9,2.73,2.81,4512033,2.84,2.9,2.73,2.81,4512033,0.0,1.0
2025-11-19,2.86,3.065,2.86,2.87,3434309,2.86,3.065,2.86,2.87,3434309,0.0,1.0
2025-11-20,2.77,3.11,2.76,2.95,5997847,2.77,3.11,2.76,2.95,5997847,0.0,1.0
2025-11-21,2.93,2.97,2.705,2.77,4051245,2.93,2.97,2.705,2.77,4051245,0.0,1.0
2025-11-24,2.96,3.02,2.88,2.94,3002628,2.96,3.02,2.88,2.94,3002628,0.0,1.0
2025-11-25,3.07,3.08,2.9,2.96,3676084,3.07,3.08,2.9,2.96,3676084,0.0,1.0
2025-11-26,3.09,3.14,3.0001,3.08,2838849,3.09,3.14,3.0001,3.08,2838849,0.0,1.0