date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-25,5.22,6.58,4.55,4.95,2115631,62.64,78.96,54.6,59.4,176302.583333333,0.0,1.0
2020-09-28,4.79,5.1785,4.205,5.01,381508,57.48,62.142,50.46,60.12,31792.3333333333,0.0,1.0
2020-09-29,4.5,4.77,4.3,4.75,150638,54.0,57.24,51.6,57.0,12553.1666666667,0.0,1.0
2020-09-30,4.4,4.59,4.25,4.59,84820,52.8,55.08,51.0,55.08,7068.33333333333,0.0,1.0
2020-10-01,4.35,4.69,4.26,4.69,79360,52.2,56.28,51.12,56.28,6613.33333333333,0.0,1.0
2020-10-02,4.77,4.95,4.21,4.35,126813,57.24,59.4,50.52,52.2,10567.75,0.0,1.0
2020-10-05,4.47,5.0,4.43,5.0,75853,53.64,60.0,53.16,60.0,6321.08333333333,0.0,1.0
2020-10-06,4.75,4.94,4.52,4.75,78547,57.0,59.28,54.24,57.0,6545.58333333333,0.0,1.0
2020-10-07,4.7,4.87,4.61,4.87,60617,56.4,58.44,55.32,58.44,5051.41666666667,0.0,1.0
2020-10-08,4.52,4.7,4.3,4.6535,68570,54.24,56.4,51.6,55.842,5714.16666666667,0.0,1.0
2020-10-09,4.68,4.8,4.3,4.54,73714,56.16,57.6,51.6,54.48,6142.83333333333,0.0,1.0
2020-10-12,4.59,4.75,4.45,4.71,45664,55.08,57.0,53.4,56.52,3805.33333333333,0.0,1.0
2020-10-13,4.21,4.59,4.2,4.58,44969,50.52,55.08,50.4,54.96,3747.41666666667,0.0,1.0
2020-10-14,4.56,4.71,4.2,4.42,72988,54.72,56.52,50.4,53.04,6082.33333333333,0.0,1.0
2020-10-15,4.31,4.65,4.24,4.37,117298,51.72,55.8,50.88,52.44,9774.83333333333,0.0,1.0
2020-10-16,4.3,4.45,4.27,4.33,15689,51.6,53.4,51.24,51.96,1307.41666666667,0.0,1.0
2020-10-19,4.34,4.4,3.98,4.3,91482,52.08,52.8,47.76,51.6,7623.5,0.0,1.0
2020-10-20,4.38,4.5,4.075,4.3,58753,52.56,54.0,48.9,51.6,4896.08333333333,0.0,1.0
2020-10-21,4.34,4.545,4.15,4.5,58681,52.08,54.54,49.8,54.0,4890.08333333333,0.0,1.0
2020-10-22,4.47,4.47,4.13,4.23,64264,53.64,53.64,49.56,50.76,5355.33333333333,0.0,1.0
2020-10-23,4.473,4.8,4.34,4.65,58920,53.676,57.6,52.08,55.8,4910,0.0,1.0
2020-10-26,4.2,4.45,4.11,4.4,43225,50.4,53.4,49.32,52.8,3602.08333333333,0.0,1.0
2020-10-27,4.34,4.8,4.1101,4.3,74954,52.08,57.6,49.3212,51.6,6246.16666666667,0.0,1.0
2020-10-28,4.2,4.43,3.99,4.24,53697,50.4,53.16,47.88,50.88,4474.75,0.0,1.0
2020-10-29,4.28,4.31,4.05,4.3,32766,51.36,51.72,48.6,51.6,2730.5,0.0,1.0
2020-10-30,4.25,4.38,4.12,4.38,16273,51.0,52.56,49.44,52.56,1356.08333333333,0.0,1.0
2020-11-02,4.21,4.37,4.05,4.0763,12711,50.52,52.44,48.6,48.9156,1059.25,0.0,1.0
2020-11-03,4.16,4.2324,4.1483,4.1483,5378,49.92,50.7888,49.7796,49.7796,448.166666666667,0.0,1.0
2020-11-04,4.14,4.51,4.1,4.3,22600,49.68,54.12,49.2,51.6,1883.33333333333,0.0,1.0
2020-11-05,4.1,4.2333,4.04,4.0951,6537,49.2,50.7996,48.48,49.1412,544.75,0.0,1.0
2020-11-06,4.12,4.2342,4.09,4.09,13633,49.44,50.8104,49.08,49.08,1136.08333333333,0.0,1.0
2020-11-09,4.12,4.22,3.65,4.22,67066,49.44,50.64,43.8,50.64,5588.83333333333,0.0,1.0
2020-11-10,4.1,4.14,4.04,4.1,22954,49.2,49.68,48.48,49.2,1912.83333333333,0.0,1.0
2020-11-11,4.14,4.215,3.79,4.1,30705,49.68,50.58,45.48,49.2,2558.75,0.0,1.0
2020-11-12,4.09,4.2,3.84,4.2,42116,49.08,50.4,46.08,50.4,3509.66666666667,0.0,1.0
2020-11-13,4.37,4.37,4.15,4.15,73131,52.44,52.44,49.8,49.8,6094.25,0.0,1.0
2020-11-16,4.8,4.844,4.57,4.8,149932,57.6,58.128,54.84,57.6,12494.3333333333,0.0,1.0
2020-11-17,4.79,4.8,4.6,4.79,29692,57.48,57.6,55.2,57.48,2474.33333333333,0.0,1.0
2020-11-18,4.89,4.99,4.401,4.75,143975,58.68,59.88,52.812,57.0,11997.9166666667,0.0,1.0
2020-11-19,5.11,5.11,4.71,5.0,64120,61.32,61.32,56.52,60.0,5343.33333333333,0.0,1.0
2020-11-20,4.92,5.25,4.77,5.19,60522,59.04,63.0,57.24,62.28,5043.5,0.0,1.0
2020-11-23,4.99,5.2,4.84,5.16,25902,59.88,62.4,58.08,61.92,2158.5,0.0,1.0
2020-11-24,4.64,4.9,4.51,4.9,29162,55.68,58.8,54.12,58.8,2430.16666666667,0.0,1.0
2020-11-25,4.6,4.98,4.5601,4.98,46024,55.2,59.76,54.7212,59.76,3835.33333333333,0.0,1.0
2020-11-27,4.6,4.74,4.56,4.59,4755,55.2,56.88,54.72,55.08,396.25,0.0,1.0
2020-11-30,4.52,4.6441,4.5,4.6,12047,54.24,55.7292,54.0,55.2,1003.91666666667,0.0,1.0
2020-12-01,4.4079,4.58,4.3501,4.52,18542,52.8948,54.96,52.2012,54.24,1545.16666666667,0.0,1.0
2020-12-02,4.94,5.3733,4.23,4.33,138581,59.28,64.4796,50.76,51.96,11548.4166666667,0.0,1.0
2020-12-03,4.96,5.0,4.5,5.0,61723,59.52,60.0,54.0,60.0,5143.58333333333,0.0,1.0
2020-12-04,5.13,5.13,4.5913,5.0,51483,61.56,61.56,55.0956,60.0,4290.25,0.0,1.0
2020-12-07,4.9,5.19,4.705,5.19,25878,58.8,62.28,56.46,62.28,2156.5,0.0,1.0
2020-12-08,5.0,5.0,4.5102,4.7,25490,60.0,60.0,54.1224,56.4,2124.16666666667,0.0,1.0
2020-12-09,4.89,4.9522,4.6,4.95,37514,58.68,59.4264,55.2,59.4,3126.16666666667,0.0,1.0
2020-12-10,4.73,4.77,4.61,4.77,16349,56.76,57.24,55.32,57.24,1362.41666666667,0.0,1.0
2020-12-11,4.78,4.78,4.54,4.6736,7126,57.36,57.36,54.48,56.0832,593.833333333333,0.0,1.0
2020-12-14,4.7,5.0,4.53,4.84,30618,56.4,60.0,54.36,58.08,2551.5,0.0,1.0
2020-12-15,4.7,4.88,4.57,4.796,22575,56.4,58.56,54.84,57.552,1881.25,0.0,1.0
2020-12-16,4.62,4.75,4.5162,4.57,23253,55.44,57.0,54.1944,54.84,1937.75,0.0,1.0
2020-12-17,5.4,5.65,4.63,4.63,401136,64.8,67.8,55.56,55.56,33428,0.0,1.0
2020-12-18,5.1,6.29,5.0,5.75,222944,61.2,75.48,60.0,69.0,18578.6666666667,0.0,1.0
2020-12-21,4.76,5.1,4.75,5.0035,52794,57.12,61.2,57.0,60.042,4399.5,0.0,1.0
2020-12-22,4.65,4.94,4.65,4.75,27247,55.8,59.28,55.8,57.0,2270.58333333333,0.0,1.0
2020-12-23,4.67,5.01,4.63,4.83,26178,56.04,60.12,55.56,57.96,2181.5,0.0,1.0
2020-12-24,4.73,4.7799,4.67,4.7,13779,56.76,57.3588,56.04,56.4,1148.25,0.0,1.0
2020-12-28,4.89,5.25,4.89,5.1,60502,58.68,63.0,58.68,61.2,5041.83333333333,0.0,1.0
2020-12-29,4.18,5.07,4.04,4.95,116602,50.16,60.84,48.48,59.4,9716.83333333333,0.0,1.0
2020-12-30,4.99,4.99,4.2501,4.26,62550,59.88,59.88,51.0012,51.12,5212.5,0.0,1.0
2020-12-31,4.85,4.97,4.83,4.9,11887,58.2,59.64,57.96,58.8,990.583333333333,0.0,1.0
2021-01-04,4.51,4.905,4.5,4.85,36115,54.12,58.86,54.0,58.2,3009.58333333333,0.0,1.0
2021-01-05,4.51,4.66,4.4,4.49,9051,54.12,55.92,52.8,53.88,754.25,0.0,1.0
2021-01-06,4.34,4.62,4.34,4.55,15620,52.08,55.44,52.08,54.6,1301.66666666667,0.0,1.0
2021-01-07,4.36,4.57,4.35,4.35,12733,52.32,54.84,52.2,52.2,1061.08333333333,0.0,1.0
2021-01-08,4.59,4.65,4.39,4.39,29438,55.08,55.8,52.68,52.68,2453.16666666667,0.0,1.0
2021-01-11,4.49,4.5474,4.42,4.42,10897,53.88,54.5688,53.04,53.04,908.083333333333,0.0,1.0
2021-01-12,4.57,4.64,4.48,4.48,8663,54.84,55.68,53.76,53.76,721.916666666667,0.0,1.0
2021-01-13,4.58,4.58,4.47,4.47,3498,54.96,54.96,53.64,53.64,291.5,0.0,1.0
2021-01-14,4.625,4.65,4.5227,4.6,14452,55.5,55.8,54.2724,55.2,1204.33333333333,0.0,1.0
2021-01-15,4.51,4.6377,4.38,4.55,15417,54.12,55.6524,52.56,54.6,1284.75,0.0,1.0
2021-01-19,4.5,4.64,4.5,4.64,11263,54.0,55.68,54.0,55.68,938.583333333333,0.0,1.0
2021-01-20,4.345,4.5,4.32,4.5,18121,52.14,54.0,51.84,54.0,1510.08333333333,0.0,1.0
2021-01-21,4.43,4.4488,4.34,4.34,12321,53.16,53.3856,52.08,52.08,1026.75,0.0,1.0
2021-01-22,4.3,4.42,4.29,4.42,7369,51.6,53.04,51.48,53.04,614.083333333333,0.0,1.0
2021-01-25,4.205,4.325,4.1,4.22,54332,50.46,51.9,49.2,50.64,4527.66666666667,0.0,1.0
2021-01-26,4.49,4.57,4.2601,4.3,48570,53.88,54.84,51.1212,51.6,4047.5,0.0,1.0
2021-01-27,4.16,4.535,4.0999,4.36,34790,49.92,54.42,49.1988,52.32,2899.16666666667,0.0,1.0
2021-01-28,4.22,4.3,4.2,4.25,4955,50.64,51.6,50.4,51.0,412.916666666667,0.0,1.0
2021-01-29,4.42,9.06,4.12,4.18,2409038,53.04,108.72,49.44,50.16,200753.166666667,0.0,1.0
2021-02-01,5.17,5.5499,4.62,5.0,458020,62.04,66.5988,55.44,60.0,38168.3333333333,0.0,1.0
2021-02-02,5.38,5.4,4.95,5.0,206849,64.56,64.8,59.4,60.0,17237.4166666667,0.0,1.0
2021-02-03,5.49,5.78,5.18,5.45,104400,65.88,69.36,62.16,65.4,8700,0.0,1.0
2021-02-04,6.2,6.69,5.5183,5.56,160794,74.4,80.28,66.2196,66.72,13399.5,0.0,1.0
2021-02-05,6.32,6.95,6.13,6.5,121302,75.84,83.4,73.56,78.0,10108.5,0.0,1.0
2021-02-08,5.96,6.397,5.6,6.2,98562,71.52,76.764,67.2,74.4,8213.5,0.0,1.0
2021-02-09,5.93,5.93,5.62,5.9,29494,71.16,71.16,67.44,70.8,2457.83333333333,0.0,1.0
2021-02-10,5.63,6.0364,5.37,5.99,52350,67.56,72.4368,64.44,71.88,4362.5,0.0,1.0
2021-02-11,5.5,5.77,5.34,5.61,28706,66.0,69.24,64.08,67.32,2392.16666666667,0.0,1.0
2021-02-12,5.65,5.75,5.5,5.52,19399,67.8,69.0,66.0,66.24,1616.58333333333,0.0,1.0
2021-02-16,7.11,8.0,6.05,6.14,596411,85.32,96.0,72.6,73.68,49700.9166666667,0.0,1.0
2021-02-17,7.49,7.73,6.7116,7.11,122734,89.88,92.76,80.5392,85.32,10227.8333333333,0.0,1.0
2021-02-18,7.55,7.63,7.0801,7.52,94958,90.6,91.56,84.9612,90.24,7913.16666666667,0.0,1.0
2021-02-19,8.5,8.9319,7.3,7.59,212383,102.0,107.1828,87.6,91.08,17698.5833333333,0.0,1.0
2021-02-22,8.04,8.53,7.89,8.5,98337,96.48,102.36,94.68,102.0,8194.75,0.0,1.0
2021-02-23,7.02,7.6,7.0001,7.43,80711,84.24,91.2,84.0012,89.16,6725.91666666667,0.0,1.0
2021-02-24,7.07,7.4991,7.07,7.17,33104,84.84,89.9892,84.84,86.04,2758.66666666667,0.0,1.0
2021-02-25,6.6,7.5899,6.6,7.19,23362,79.2,91.0788,79.2,86.28,1946.83333333333,0.0,1.0
2021-02-26,6.11,6.71,6.0001,6.5,54069,73.32,80.52,72.0012,78.0,4505.75,0.0,1.0
2021-03-01,6.04,6.19,5.85,6.19,43706,72.48,74.28,70.2,74.28,3642.16666666667,0.0,1.0
2021-03-02,6.45,6.49,6.17,6.17,35865,77.4,77.88,74.04,74.04,2988.75,0.0,1.0
2021-03-03,6.4,6.8,6.05,6.44,24734,76.8,81.6,72.6,77.28,2061.16666666667,0.0,1.0
2021-03-04,5.2,6.49,5.08,6.42,107378,62.4,77.88,60.96,77.04,8948.16666666667,0.0,1.0
2021-03-05,5.87,6.02,5.13,5.17,99917,70.44,72.24,61.56,62.04,8326.41666666667,0.0,1.0
2021-03-08,6.41,6.5,6.02,6.05,62559,76.92,78.0,72.24,72.6,5213.25,0.0,1.0
2021-03-09,5.59,6.4599,5.4463,6.42,105712,67.08,77.5188,65.3556,77.04,8809.33333333333,0.0,1.0
2021-03-10,5.73,6.0225,5.55,5.6,34073,68.76,72.27,66.6,67.2,2839.41666666667,0.0,1.0
2021-03-11,5.56,5.96,5.5,5.74,19912,66.72,71.52,66.0,68.88,1659.33333333333,0.0,1.0
2021-03-12,5.68,5.7761,5.491,5.491,20697,68.16,69.3132,65.892,65.892,1724.75,0.0,1.0
2021-03-15,5.6,5.74,5.51,5.51,18940,67.2,68.88,66.12,66.12,1578.33333333333,0.0,1.0
2021-03-16,5.45,5.83,5.33,5.69,40376,65.4,69.96,63.96,68.28,3364.66666666667,0.0,1.0
2021-03-17,5.26,5.6286,5.25,5.26,20761,63.12,67.5432,63.0,63.12,1730.08333333333,0.0,1.0
2021-03-18,5.16,5.49,5.16,5.32,39840,61.92,65.88,61.92,63.84,3320,0.0,1.0
2021-03-19,5.05,5.375,5.05,5.23,44323,60.6,64.5,60.6,62.76,3693.58333333333,0.0,1.0
2021-03-22,4.88,5.35,4.88,5.17,22608,58.56,64.2,58.56,62.04,1884,0.0,1.0
2021-03-23,5.0,5.27,5.0,5.17,61749,60.0,63.24,60.0,62.04,5145.75,0.0,1.0
2021-03-24,5.14,5.24,4.9,5.0,54757,61.68,62.88,58.8,60.0,4563.08333333333,0.0,1.0
2021-03-25,4.91,5.1,4.85,5.1,50034,58.92,61.2,58.2,61.2,4169.5,0.0,1.0
2021-03-26,4.83,5.0,4.7501,5.0,26827,57.96,60.0,57.0012,60.0,2235.58333333333,0.0,1.0
2021-03-29,4.63,4.7821,4.59,4.7821,18160,55.56,57.3852,55.08,57.3852,1513.33333333333,0.0,1.0
2021-03-30,4.23,4.57,4.13,4.57,115784,50.76,54.84,49.56,54.84,9648.66666666667,0.0,1.0
2021-03-31,4.14,4.405,4.01,4.25,101065,49.68,52.86,48.12,51.0,8422.08333333333,0.0,1.0
2021-04-01,4.16,4.2499,4.05,4.15,77371,49.92,50.9988,48.6,49.8,6447.58333333333,0.0,1.0
2021-04-05,4.21,4.3,4.125,4.27,61875,50.52,51.6,49.5,51.24,5156.25,0.0,1.0
2021-04-06,4.0,4.2,3.98,4.17,386787,48.0,50.4,47.76,50.04,32232.25,0.0,1.0
2021-04-07,3.9,3.98,3.6242,3.98,198409,46.8,47.76,43.4904,47.76,16534.0833333333,0.0,1.0
2021-04-08,3.6,3.84,3.36,3.84,428205,43.2,46.08,40.32,46.08,35683.75,0.0,1.0
2021-04-09,3.63,3.74,3.5,3.68,66722,43.56,44.88,42.0,44.16,5560.16666666667,0.0,1.0
2021-04-12,3.22,3.5801,3.22,3.58,109260,38.64,42.9612,38.64,42.96,9105,0.0,1.0
2021-04-13,3.1,3.3499,3.06,3.06,92925,37.2,40.1988,36.72,36.72,7743.75,0.0,1.0
2021-04-14,3.3,3.3661,3.12,3.15,69506,39.6,40.3932,37.44,37.8,5792.16666666667,0.0,1.0
2021-04-15,3.2,3.44,3.2,3.43,89408,38.4,41.28,38.4,41.16,7450.66666666667,0.0,1.0
2021-04-16,2.74,3.24,2.68,3.16,158909,32.88,38.88,32.16,37.92,13242.4166666667,0.0,1.0
2021-04-19,2.76,2.9099,2.7,2.8,125815,33.12,34.9188,32.4,33.6,10484.5833333333,0.0,1.0
2021-04-20,2.71,2.8748,2.69,2.8,32896,32.52,34.4976,32.28,33.6,2741.33333333333,0.0,1.0
2021-04-21,2.93,2.99,2.7,2.7,101753,35.16,35.88,32.4,32.4,8479.41666666667,0.0,1.0
2021-04-22,2.98,3.13,2.94,3.01,49042,35.76,37.56,35.28,36.12,4086.83333333333,0.0,1.0
2021-04-23,3.0,3.05,2.965,3.0,22871,36.0,36.6,35.58,36.0,1905.91666666667,0.0,1.0
2021-04-26,2.95,3.0979,2.92,2.97,62463,35.4,37.1748,35.04,35.64,5205.25,0.0,1.0
2021-04-27,2.94,3.12,2.9,3.12,69688,35.28,37.44,34.8,37.44,5807.33333333333,0.0,1.0
2021-04-28,2.89,2.94,2.81,2.94,23966,34.68,35.28,33.72,35.28,1997.16666666667,0.0,1.0
2021-04-29,2.58,2.98,2.5324,2.95,108608,30.96,35.76,30.3888,35.4,9050.66666666667,0.0,1.0
2021-04-30,2.82,2.8746,2.54,2.54,96505,33.84,34.4952,30.48,30.48,8042.08333333333,0.0,1.0
2021-05-03,2.89,3.0,2.8,2.9,107787,34.68,36.0,33.6,34.8,8982.25,0.0,1.0
2021-05-04,2.79,3.479,2.71,3.12,550997,33.48,41.748,32.52,37.44,45916.4166666667,0.0,1.0
2021-05-05,2.6,2.7899,2.54,2.75,123773,31.2,33.4788,30.48,33.0,10314.4166666667,0.0,1.0
2021-05-06,2.61,2.78,2.58,2.65,135063,31.32,33.36,30.96,31.8,11255.25,0.0,1.0
2021-05-07,2.7,2.7538,2.55,2.58,88984,32.4,33.0456,30.6,30.96,7415.33333333333,0.0,1.0
2021-05-10,2.54,2.7508,2.4976,2.75,74877,30.48,33.0096,29.9712,33.0,6239.75,0.0,1.0
2021-05-11,2.27,2.5,2.02,2.21,121749,27.24,30.0,24.24,26.52,10145.75,0.0,1.0
2021-05-12,2.1,2.5199,2.05,2.32,92715,25.2,30.2388,24.6,27.84,7726.25,0.0,1.0
2021-05-13,2.19,2.27,2.1,2.27,195113,26.28,27.24,25.2,27.24,16259.4166666667,0.0,1.0
2021-05-14,2.38,2.48,2.22,2.31,128028,28.56,29.76,26.64,27.72,10669,0.0,1.0
2021-05-17,2.18,2.3829,2.18,2.38,63783,26.16,28.5948,26.16,28.56,5315.25,0.0,1.0
2021-05-18,2.19,2.22,2.15,2.15,79045,26.28,26.64,25.8,25.8,6587.08333333333,0.0,1.0
2021-05-19,2.27,2.33,2.1078,2.16,242201,27.24,27.96,25.2936,25.92,20183.4166666667,0.0,1.0
2021-05-20,2.22,2.24,2.16,2.21,97956,26.64,26.88,25.92,26.52,8163,0.0,1.0
2021-05-21,2.205,2.25,2.1601,2.21,29862,26.46,27.0,25.9212,26.52,2488.5,0.0,1.0
2021-05-24,2.21,2.29,2.12,2.25,75730,26.52,27.48,25.44,27.0,6310.83333333333,0.0,1.0
2021-05-25,2.29,2.3,2.18,2.22,42420,27.48,27.6,26.16,26.64,3535,0.0,1.0
2021-05-26,2.35,2.4,2.2,2.28,71624,28.2,28.8,26.4,27.36,5968.66666666667,0.0,1.0
2021-05-27,2.375,2.5,2.285,2.39,69066,28.5,30.0,27.42,28.68,5755.5,0.0,1.0
2021-05-28,2.39,2.44,2.32,2.38,76405,28.68,29.28,27.84,28.56,6367.08333333333,0.0,1.0
2021-06-01,2.53,2.6,2.36,2.44,165851,30.36,31.2,28.32,29.28,13820.9166666667,0.0,1.0
2021-06-02,2.489,2.55,2.43,2.54,117285,29.868,30.6,29.16,30.48,9773.75,0.0,1.0
2021-06-03,2.29,2.54,2.25,2.42,136300,27.48,30.48,27.0,29.04,11358.3333333333,0.0,1.0
2021-06-04,2.3,2.345,2.28,2.33,26125,27.6,28.14,27.36,27.96,2177.08333333333,0.0,1.0
2021-06-07,2.23,2.34,2.16,2.34,106711,26.76,28.08,25.92,28.08,8892.58333333333,0.0,1.0
2021-06-08,2.24,2.29,2.22,2.25,42885,26.88,27.48,26.64,27.0,3573.75,0.0,1.0
2021-06-09,2.21,2.3696,2.18,2.29,147938,26.52,28.4352,26.16,27.48,12328.1666666667,0.0,1.0
2021-06-10,2.77,4.43,2.16,2.22,32745256,33.24,53.16,25.92,26.64,2728771.33333333,0.0,1.0
2021-06-11,3.2,4.5,2.96,4.18,42708238,38.4,54.0,35.52,50.16,3559019.83333333,0.0,1.0
2021-06-14,2.9,3.22,2.81,3.191,3645053,34.8,38.64,33.72,38.292,303754.416666667,0.0,1.0
2021-06-15,2.67,2.89,2.6,2.89,1424438,32.04,34.68,31.2,34.68,118703.166666667,0.0,1.0
2021-06-16,2.79,2.88,2.56,2.66,1232665,33.48,34.56,30.72,31.92,102722.083333333,0.0,1.0
2021-06-17,2.78,2.78,2.6,2.72,827999,33.36,33.36,31.2,32.64,68999.9166666667,0.0,1.0
2021-06-18,2.58,2.693,2.48,2.64,1062170,30.96,32.316,29.76,31.68,88514.1666666667,0.0,1.0
2021-06-21,2.46,2.56,2.38,2.48,666697,29.52,30.72,28.56,29.76,55558.0833333333,0.0,1.0
2021-06-22,2.41,2.438,2.32,2.43,705550,28.92,29.256,27.84,29.16,58795.8333333333,0.0,1.0
2021-06-23,2.57,2.59,2.34,2.36,816320,30.84,31.08,28.08,28.32,68026.6666666667,0.0,1.0
2021-06-24,2.54,2.64,2.42,2.52,507935,30.48,31.68,29.04,30.24,42327.9166666667,0.0,1.0
2021-06-25,2.53,2.608,2.46,2.51,334361,30.36,31.296,29.52,30.12,27863.4166666667,0.0,1.0
2021-06-28,2.57,2.64,2.44,2.53,1092261,30.84,31.68,29.28,30.36,91021.75,0.0,1.0
2021-06-29,3.11,3.35,2.7,2.8,10512040,37.32,40.2,32.4,33.6,876003.333333333,0.0,1.0
2021-06-30,2.75,3.0213,2.6,3.0213,1963920,33.0,36.2556,31.2,36.2556,163660,0.0,1.0
2021-07-01,2.51,2.6999,2.5,2.68,819626,30.12,32.3988,30.0,32.16,68302.1666666667,0.0,1.0
2021-07-02,2.38,2.56,2.28,2.5,966798,28.56,30.72,27.36,30.0,80566.5,0.0,1.0
2021-07-06,2.85,3.07,2.31,2.38,3240277,34.2,36.84,27.72,28.56,270023.083333333,0.0,1.0
2021-07-07,2.44,2.7546,2.3801,2.7055,1168282,29.28,33.0552,28.5612,32.466,97356.8333333333,0.0,1.0
2021-07-08,2.39,2.45,2.27,2.32,522445,28.68,29.4,27.24,27.84,43537.0833333333,0.0,1.0
2021-07-09,2.34,2.48,2.23,2.41,1044415,28.08,29.76,26.76,28.92,87034.5833333333,0.0,1.0
2021-07-12,2.3,2.46,2.28,2.38,508606,27.6,29.52,27.36,28.56,42383.8333333333,0.0,1.0
2021-07-13,2.19,2.34,2.18,2.28,582441,26.28,28.08,26.16,27.36,48536.75,0.0,1.0
2021-07-14,2.17,2.24,2.15,2.18,335695,26.04,26.88,25.8,26.16,27974.5833333333,0.0,1.0
2021-07-15,2.14,2.23,2.1,2.19,361239,25.68,26.76,25.2,26.28,30103.25,0.0,1.0
2021-07-16,2.11,2.16,2.06,2.15,245175,25.32,25.92,24.72,25.8,20431.25,0.0,1.0
2021-07-19,2.16,2.1799,2.02,2.06,195015,25.92,26.1588,24.24,24.72,16251.25,0.0,1.0
2021-07-20,2.24,2.42,2.1147,2.13,654394,26.88,29.04,25.3764,25.56,54532.8333333333,0.0,1.0
2021-07-21,2.27,2.3,2.21,2.228,237645,27.24,27.6,26.52,26.736,19803.75,0.0,1.0
2021-07-22,2.22,2.32,2.14,2.29,323590,26.64,27.84,25.68,27.48,26965.8333333333,0.0,1.0
2021-07-23,2.03,2.22,2.02,2.19,327174,24.36,26.64,24.24,26.28,27264.5,0.0,1.0
2021-07-26,2.16,2.2882,2.0275,2.2882,450823,25.92,27.4584,24.33,27.4584,37568.5833333333,0.0,1.0
2021-07-27,2.12,2.2,2.02,2.16,167091,25.44,26.4,24.24,25.92,13924.25,0.0,1.0
2021-07-28,2.13,2.19,2.04,2.1,244754,25.56,26.28,24.48,25.2,20396.1666666667,0.0,1.0
2021-07-29,2.1,2.1283,2.06,2.1,95627,25.2,25.5396,24.72,25.2,7968.91666666667,0.0,1.0
2021-07-30,2.08,2.16,2.055,2.08,116360,24.96,25.92,24.66,24.96,9696.66666666667,0.0,1.0
2021-08-02,2.13,2.16,2.06,2.06,127058,25.56,25.92,24.72,24.72,10588.1666666667,0.0,1.0
2021-08-03,2.18,2.18,2.0343,2.11,198702,26.16,26.16,24.4116,25.32,16558.5,0.0,1.0
2021-08-04,2.08,2.15,2.07,2.13,118651,24.96,25.8,24.84,25.56,9887.58333333333,0.0,1.0
2021-08-05,2.1,2.13,2.06,2.08,131180,25.2,25.56,24.72,24.96,10931.6666666667,0.0,1.0
2021-08-06,2.09,2.14,2.05,2.11,128417,25.08,25.68,24.6,25.32,10701.4166666667,0.0,1.0
2021-08-09,2.13,2.19,2.07,2.08,240690,25.56,26.28,24.84,24.96,20057.5,0.0,1.0
2021-08-10,2.22,2.26,2.13,2.16,252964,26.64,27.12,25.56,25.92,21080.3333333333,0.0,1.0
2021-08-11,2.27,2.32,2.18,2.2,212980,27.24,27.84,26.16,26.4,17748.3333333333,0.0,1.0
2021-08-12,2.18,2.27,2.15,2.24,127380,26.16,27.24,25.8,26.88,10615,0.0,1.0
2021-08-13,2.1,2.2,2.1,2.18,120303,25.2,26.4,25.2,26.16,10025.25,0.0,1.0
2021-08-16,2.07,2.1245,2.03,2.1,292189,24.84,25.494,24.36,25.2,24349.0833333333,0.0,1.0
2021-08-17,1.85,2.07,1.8,2.07,545957,22.2,24.84,21.6,24.84,45496.4166666667,0.0,1.0
2021-08-18,1.86,1.96,1.85,1.88,120524,22.32,23.52,22.2,22.56,10043.6666666667,0.0,1.0
2021-08-19,1.74,1.82,1.67,1.8,225894,20.88,21.84,20.04,21.6,18824.5,0.0,1.0
2021-08-20,1.73,1.85,1.72,1.74,328538,20.76,22.2,20.64,20.88,27378.1666666667,0.0,1.0
2021-08-23,1.79,1.89,1.73,1.73,333469,21.48,22.68,20.76,20.76,27789.0833333333,0.0,1.0
2021-08-24,1.86,1.92,1.7731,1.81,151198,22.32,23.04,21.2772,21.72,12599.8333333333,0.0,1.0
2021-08-25,1.92,1.96,1.83,1.88,134871,23.04,23.52,21.96,22.56,11239.25,0.0,1.0
2021-08-26,1.95,1.98,1.8824,1.9,71604,23.4,23.76,22.5888,22.8,5967,0.0,1.0
2021-08-27,2.01,2.08,1.96,2.04,175235,24.12,24.96,23.52,24.48,14602.9166666667,0.0,1.0
2021-08-30,2.04,2.08,1.94,1.99,141202,24.48,24.96,23.28,23.88,11766.8333333333,0.0,1.0
2021-08-31,2.01,2.0599,1.92,2.05,229785,24.12,24.7188,23.04,24.6,19148.75,0.0,1.0
2021-09-01,1.97,2.05,1.97,2.0,49901,23.64,24.6,23.64,24.0,4158.41666666667,0.0,1.0
2021-09-02,1.99,2.0437,1.98,2.0,160538,23.88,24.5244,23.76,24.0,13378.1666666667,0.0,1.0
2021-09-03,2.01,2.04,1.9732,2.0,58635,24.12,24.48,23.6784,24.0,4886.25,0.0,1.0
2021-09-07,1.97,2.2,1.95,1.98,469881,23.64,26.4,23.4,23.76,39156.75,0.0,1.0
2021-09-08,1.94,2.02,1.86,2.02,211193,23.28,24.24,22.32,24.24,17599.4166666667,0.0,1.0
2021-09-09,1.98,2.04,1.91,1.91,492349,23.76,24.48,22.92,22.92,41029.0833333333,0.0,1.0
2021-09-10,2.02,2.04,1.94,1.99,144232,24.24,24.48,23.28,23.88,12019.3333333333,0.0,1.0
2021-09-13,1.97,2.0,1.96,1.98,114955,23.64,24.0,23.52,23.76,9579.58333333333,0.0,1.0
2021-09-14,1.9,1.9972,1.88,1.95,125325,22.8,23.9664,22.56,23.4,10443.75,0.0,1.0
2021-09-15,1.8,1.95,1.8,1.87,230595,21.6,23.4,21.6,22.44,19216.25,0.0,1.0
2021-09-16,1.84,1.87,1.8,1.81,50098,22.08,22.44,21.6,21.72,4174.83333333333,0.0,1.0
2021-09-17,1.8,1.93,1.8,1.85,232637,21.6,23.16,21.6,22.2,19386.4166666667,0.0,1.0
2021-09-20,1.7,1.89,1.7,1.79,257483,20.4,22.68,20.4,21.48,21456.9166666667,0.0,1.0
2021-09-21,1.73,1.84,1.71,1.7471,109085,20.76,22.08,20.52,20.9652,9090.41666666667,0.0,1.0
2021-09-22,1.76,1.8,1.73,1.74,84773,21.12,21.6,20.76,20.88,7064.41666666667,0.0,1.0
2021-09-23,1.86,1.89,1.76,1.81,88489,22.32,22.68,21.12,21.72,7374.08333333333,0.0,1.0
2021-09-24,1.78,1.9,1.7569,1.85,91646,21.36,22.8,21.0828,22.2,7637.16666666667,0.0,1.0
2021-09-27,1.82,1.86,1.76,1.78,173108,21.84,22.32,21.12,21.36,14425.6666666667,0.0,1.0
2021-09-28,1.78,1.83,1.77,1.77,24212,21.36,21.96,21.24,21.24,2017.66666666667,0.0,1.0
2021-09-29,1.73,1.83,1.7,1.77,137175,20.76,21.96,20.4,21.24,11431.25,0.0,1.0
2021-09-30,1.81,1.82,1.72,1.72,25291,21.72,21.84,20.64,20.64,2107.58333333333,0.0,1.0
2021-10-01,1.79,1.9299,1.77,1.82,261364,21.48,23.1588,21.24,21.84,21780.3333333333,0.0,1.0
2021-10-04,1.73,1.79,1.7,1.77,171476,20.76,21.48,20.4,21.24,14289.6666666667,0.0,1.0
2021-10-05,1.7,1.79,1.68,1.73,67890,20.4,21.48,20.16,20.76,5657.5,0.0,1.0
2021-10-06,1.665,1.7127,1.6501,1.69,54222,19.98,20.5524,19.8012,20.28,4518.5,0.0,1.0
2021-10-07,1.69,1.74,1.67,1.67,57062,20.28,20.88,20.04,20.04,4755.16666666667,0.0,1.0
2021-10-08,1.66,1.7355,1.65,1.69,51223,19.92,20.826,19.8,20.28,4268.58333333333,0.0,1.0
2021-10-11,1.64,1.69,1.6,1.68,96062,19.68,20.28,19.2,20.16,8005.16666666667,0.0,1.0
2021-10-12,1.59,1.66,1.575,1.64,88528,19.08,19.92,18.9,19.68,7377.33333333333,0.0,1.0
2021-10-13,1.76,1.79,1.59,1.59,417282,21.12,21.48,19.08,19.08,34773.5,0.0,1.0
2021-10-14,1.86,1.9,1.75,1.75,162803,22.32,22.8,21.0,21.0,13566.9166666667,0.0,1.0
2021-10-15,1.79,1.9,1.75,1.86,112765,21.48,22.8,21.0,22.32,9397.08333333333,0.0,1.0
2021-10-18,1.85,1.95,1.76,1.77,138047,22.2,23.4,21.12,21.24,11503.9166666667,0.0,1.0
2021-10-19,1.84,1.95,1.79,1.79,61531,22.08,23.4,21.48,21.48,5127.58333333333,0.0,1.0
2021-10-20,1.89,1.97,1.78,1.89,80970,22.68,23.64,21.36,22.68,6747.5,0.0,1.0
2021-10-21,1.81,1.8976,1.77,1.89,51415,21.72,22.7712,21.24,22.68,4284.58333333333,0.0,1.0
2021-10-22,1.71,1.8,1.7,1.8,67806,20.52,21.6,20.4,21.6,5650.5,0.0,1.0
2021-10-25,1.76,1.79,1.67,1.69,61308,21.12,21.48,20.04,20.28,5109,0.0,1.0
2021-10-26,1.75,1.76,1.68,1.73,60492,21.0,21.12,20.16,20.76,5041,0.0,1.0
2021-10-27,1.66,1.7891,1.65,1.76,60748,19.92,21.4692,19.8,21.12,5062.33333333333,0.0,1.0
2021-10-28,1.63,1.71,1.63,1.66,76491,19.56,20.52,19.56,19.92,6374.25,0.0,1.0
2021-10-29,1.65,1.79,1.59,1.63,295568,19.8,21.48,19.08,19.56,24630.6666666667,0.0,1.0
2021-11-01,1.72,1.88,1.66,1.82,206457,20.64,22.56,19.92,21.84,17204.75,0.0,1.0
2021-11-02,1.71,1.765,1.661,1.69,121031,20.52,21.18,19.932,20.28,10085.9166666667,0.0,1.0
2021-11-03,1.69,1.78,1.65,1.71,152926,20.28,21.36,19.8,20.52,12743.8333333333,0.0,1.0
2021-11-04,1.67,1.73,1.65,1.68,132998,20.04,20.76,19.8,20.16,11083.1666666667,0.0,1.0
2021-11-05,1.655,1.7,1.62,1.67,78041,19.86,20.4,19.44,20.04,6503.41666666667,0.0,1.0
2021-11-08,1.56,1.69,1.51,1.69,292591,18.72,20.28,18.12,20.28,24382.5833333333,0.0,1.0
2021-11-09,1.49,1.58,1.48,1.53,159117,17.88,18.96,17.76,18.36,13259.75,0.0,1.0
2021-11-10,1.45,1.51,1.41,1.51,104928,17.4,18.12,16.92,18.12,8744,0.0,1.0
2021-11-11,1.44,1.46,1.42,1.45,75387,17.28,17.52,17.04,17.4,6282.25,0.0,1.0
2021-11-12,1.41,1.445,1.4,1.43,73445,16.92,17.34,16.8,17.16,6120.41666666667,0.0,1.0
2021-11-15,1.39,1.46,1.36,1.46,171848,16.68,17.52,16.32,17.52,14320.6666666667,0.0,1.0
2021-11-16,1.37,1.41,1.36,1.37,73315,16.44,16.92,16.32,16.44,6109.58333333333,0.0,1.0
2021-11-17,1.33,1.4,1.32,1.36,112284,15.96,16.8,15.84,16.32,9357,0.0,1.0
2021-11-18,1.3,1.33,1.241,1.33,138481,15.6,15.96,14.892,15.96,11540.0833333333,0.0,1.0
2021-11-19,1.31,1.33,1.2401,1.27,141761,15.72,15.96,14.8812,15.24,11813.4166666667,0.0,1.0
2021-11-22,1.33,1.37,1.28,1.28,94433,15.96,16.44,15.36,15.36,7869.41666666667,0.0,1.0
2021-11-23,1.33,1.37,1.26,1.33,119082,15.96,16.44,15.12,15.96,9923.5,0.0,1.0
2021-11-24,1.34,1.36,1.2637,1.32,101373,16.08,16.32,15.1644,15.84,8447.75,0.0,1.0
2021-11-26,1.35,1.35,1.26,1.28,54173,16.2,16.2,15.12,15.36,4514.41666666667,0.0,1.0
2021-11-29,1.34,1.36,1.25,1.33,192359,16.08,16.32,15.0,15.96,16029.9166666667,0.0,1.0
2021-11-30,1.2,1.33,1.16,1.33,145412,14.4,15.96,13.92,15.96,12117.6666666667,0.0,1.0
2021-12-01,1.17,1.25,1.1611,1.21,57649,14.04,15.0,13.9332,14.52,4804.08333333333,0.0,1.0
2021-12-02,1.12,1.16,1.06,1.14,171407,13.44,13.92,12.72,13.68,14283.9166666667,0.0,1.0
2021-12-03,1.1,1.4,1.06,1.11,552057,13.2,16.8,12.72,13.32,46004.75,0.0,1.0
2021-12-06,1.1,1.1399,1.08,1.11,92899,13.2,13.6788,12.96,13.32,7741.58333333333,0.0,1.0
2021-12-07,1.22,1.27,1.08,1.14,631928,14.64,15.24,12.96,13.68,52660.6666666667,0.0,1.0
2021-12-08,1.27,1.32,1.1901,1.21,288760,15.24,15.84,14.2812,14.52,24063.3333333333,0.0,1.0
2021-12-09,1.27,1.325,1.2278,1.3,112145,15.24,15.9,14.7336,15.6,9345.41666666667,0.0,1.0
2021-12-10,1.21,1.25,1.1601,1.23,91463,14.52,15.0,13.9212,14.76,7621.91666666667,0.0,1.0
2021-12-13,1.13,1.23,1.1101,1.2,95514,13.56,14.76,13.3212,14.4,7959.5,0.0,1.0
2021-12-14,1.15,1.19,1.13,1.15,49033,13.8,14.28,13.56,13.8,4086.08333333333,0.0,1.0
2021-12-15,1.07,1.16,1.05,1.13,95047,12.84,13.92,12.6,13.56,7920.58333333333,0.0,1.0
2021-12-16,1.15,1.23,1.08,1.08,120687,13.8,14.76,12.96,12.96,10057.25,0.0,1.0
2021-12-17,1.1,1.17,1.08,1.13,91529,13.2,14.04,12.96,13.56,7627.41666666667,0.0,1.0
2021-12-20,1.24,1.33,1.06,1.09,1990457,14.88,15.96,12.72,13.08,165871.416666667,0.0,1.0
2021-12-21,1.14,1.23,1.11,1.21,309897,13.68,14.76,13.32,14.52,25824.75,0.0,1.0
2021-12-22,1.13,1.1799,1.08,1.14,144035,13.56,14.1588,12.96,13.68,12002.9166666667,0.0,1.0
2021-12-23,1.09,1.125,1.05,1.1102,173994,13.08,13.5,12.6,13.3224,14499.5,0.0,1.0
2021-12-27,1.02,1.09,0.9821,1.08,245639,12.24,13.08,11.7852,12.96,20469.9166666667,0.0,1.0
2021-12-28,0.9502,1.02,0.8981,1.0,465810,11.4024,12.24,10.7772,12.0,38817.5,0.0,1.0
2021-12-29,1.03,1.09,0.92,0.92,193123,12.36,13.08,11.04,11.04,16093.5833333333,0.0,1.0
2021-12-30,1.03,1.07,1.01,1.06,105096,12.36,12.84,12.12,12.72,8758,0.0,1.0
2021-12-31,1.03,1.03,0.9224,1.0,301213,12.36,12.36,11.0688,12.0,25101.0833333333,0.0,1.0
2022-01-03,1.1,1.15,1.01,1.06,580947,13.2,13.8,12.12,12.72,48412.25,0.0,1.0
2022-01-04,1.05,1.09,1.03,1.08,63421,12.6,13.08,12.36,12.96,5285.08333333333,0.0,1.0
2022-01-05,1.11,1.1427,1.02,1.03,628606,13.32,13.7124,12.24,12.36,52383.8333333333,0.0,1.0
2022-01-06,1.12,1.14,1.04,1.13,257969,13.44,13.68,12.48,13.56,21497.4166666667,0.0,1.0
2022-01-07,1.06,1.13,1.055,1.11,488335,12.72,13.56,12.66,13.32,40694.5833333333,0.0,1.0
2022-01-10,0.92,1.08,0.8941,1.08,312852,11.04,12.96,10.7292,12.96,26071,0.0,1.0
2022-01-11,1.0,1.04,0.8828,0.9001,279400,12.0,12.48,10.5936,10.8012,23283.3333333333,0.0,1.0
2022-01-12,1.02,1.09,0.946,1.0,999287,12.24,13.08,11.352,12.0,83273.9166666667,0.0,1.0
2022-01-13,1.07,1.26,1.03,1.05,2306738,12.84,15.12,12.36,12.6,192228.166666667,0.0,1.0
2022-01-14,1.04,1.07,0.9615,1.06,610799,12.48,12.84,11.538,12.72,50899.9166666667,0.0,1.0
2022-01-18,1.1,1.21,1.05,1.1,3432927,13.2,14.52,12.6,13.2,286077.25,0.0,1.0
2022-01-19,1.13,1.18,1.05,1.08,613472,13.56,14.16,12.6,12.96,51122.6666666667,0.0,1.0
2022-01-20,1.31,1.33,1.08,1.16,2493640,15.72,15.96,12.96,13.92,207803.333333333,0.0,1.0
2022-01-21,1.02,1.64,1.02,1.3,12950074,12.24,19.68,12.24,15.6,1079172.83333333,0.0,1.0
2022-01-24,0.86,0.949,0.78,0.94,1267200,10.32,11.388,9.36,11.28,105600,0.0,1.0
2022-01-25,0.8728,0.9098,0.86,0.88,308462,10.4736,10.9176,10.32,10.56,25705.1666666667,0.0,1.0
2022-01-26,0.803,0.89,0.803,0.86,551988,9.636,10.68,9.636,10.32,45999,0.0,1.0
2022-01-27,0.7148,0.8328,0.7,0.7583,543495,8.5776,9.9936,8.4,9.0996,45291.25,0.0,1.0
2022-01-28,0.741,0.8,0.69,0.7159,558201,8.892,9.6,8.28,8.5908,46516.75,0.0,1.0
2022-01-31,0.7652,0.81,0.73,0.742,160533,9.1824,9.72,8.76,8.904,13377.75,0.0,1.0
2022-02-01,0.8409,0.849999,0.74,0.7422,100465,10.0908,10.199988,8.88,8.9064,8372.08333333333,0.0,1.0
2022-02-02,0.89,0.9255,0.82,0.8465,265330,10.68,11.106,9.84,10.158,22110.8333333333,0.0,1.0
2022-02-03,0.7883,0.89,0.7883,0.89,113659,9.4596,10.68,9.4596,10.68,9471.58333333333,0.0,1.0
2022-02-04,0.884,0.884,0.8,0.8,258885,10.608,10.608,9.6,9.6,21573.75,0.0,1.0
2022-02-07,0.8719,0.8888,0.8342,0.8356,33612,10.4628,10.6656,10.0104,10.0272,2801,0.0,1.0
2022-02-08,0.85,0.8719,0.82,0.8503,69127,10.2,10.4628,9.84,10.2036,5760.58333333333,0.0,1.0
2022-02-09,0.8755,0.8755,0.82,0.85,55672,10.506,10.506,9.84,10.2,4639.33333333333,0.0,1.0
2022-02-10,0.87,0.91,0.83,0.83,71614,10.44,10.92,9.96,9.96,5967.83333333333,0.0,1.0
2022-02-11,0.825,0.9,0.82,0.86,148762,9.9,10.8,9.84,10.32,12396.8333333333,0.0,1.0
2022-02-14,0.7101,0.85,0.69,0.85,284468,8.5212,10.2,8.28,10.2,23705.6666666667,0.0,1.0
2022-02-15,0.7224,0.73,0.71,0.7221,104082,8.6688,8.76,8.52,8.6652,8673.5,0.0,1.0
2022-02-16,0.7251,0.747,0.71,0.72,99309,8.7012,8.964,8.52,8.64,8275.75,0.0,1.0
2022-02-17,0.71,0.747,0.6987,0.73,94297,8.52,8.964,8.3844,8.76,7858.08333333333,0.0,1.0
2022-02-18,0.7063,0.72,0.69,0.72,65289,8.4756,8.64,8.28,8.64,5440.75,0.0,1.0
2022-02-22,0.6952,0.7,0.6207,0.6207,165510,8.3424,8.4,7.4484,7.4484,13792.5,0.0,1.0
2022-02-23,0.6901,0.74,0.67,0.7,106174,8.2812,8.88,8.04,8.4,8847.83333333333,0.0,1.0
2022-02-24,0.655,0.678,0.551,0.6,228266,7.86,8.136,6.612,7.2,19022.1666666667,0.0,1.0
2022-02-25,0.6639,0.6889,0.6353,0.6353,35155,7.9668,8.2668,7.6236,7.6236,2929.58333333333,0.0,1.0
2022-02-28,0.6601,0.7126,0.645,0.7,44371,7.9212,8.5512,7.74,8.4,3697.58333333333,0.0,1.0
2022-03-01,0.6518,0.656,0.626,0.6403,87429,7.8216,7.872,7.512,7.6836,7285.75,0.0,1.0
2022-03-02,0.64,0.6518,0.6212,0.6518,50819,7.68,7.8216,7.4544,7.8216,4234.91666666667,0.0,1.0
2022-03-03,0.64,0.66,0.6302,0.6507,78288,7.68,7.92,7.5624,7.8084,6524,0.0,1.0
2022-03-04,0.60795,0.6477,0.593,0.6477,82380,7.2954,7.7724,7.116,7.7724,6865,0.0,1.0
2022-03-07,0.5355,0.61,0.53,0.6,198522,6.426,7.32,6.36,7.2,16543.5,0.0,1.0
2022-03-08,0.5176,0.54,0.413,0.5,497944,6.2112,6.48,4.956,6.0,41495.3333333333,0.0,1.0
2022-03-09,0.5457,0.568,0.5176,0.5176,63338,6.5484,6.816,6.2112,6.2112,5278.16666666667,0.0,1.0
2022-03-10,0.5379,0.599999,0.5201,0.55,53365,6.4548,7.199988,6.2412,6.6,4447.08333333333,0.0,1.0
2022-03-11,0.5697,0.576,0.54,0.561,49114,6.8364,6.912,6.48,6.732,4092.83333333333,0.0,1.0
2022-03-14,0.5205,0.59,0.5145,0.59,87840,6.246,7.08,6.174,7.08,7320,0.0,1.0
2022-03-15,0.5312,0.559999,0.5208,0.5498,17522,6.3744,6.719988,6.2496,6.5976,1460.16666666667,0.0,1.0
2022-03-16,0.5452,0.58,0.5052,0.5556,34007,6.5424,6.96,6.0624,6.6672,2833.91666666667,0.0,1.0
2022-03-17,0.541,0.5509,0.511401,0.5432,63718,6.492,6.6108,6.136812,6.5184,5309.83333333333,0.0,1.0
2022-03-18,0.578,0.5866,0.52,0.541,180866,6.936,7.0392,6.24,6.492,15072.1666666667,0.0,1.0
2022-03-21,0.5892,0.6,0.55,0.5514,66515,7.0704,7.2,6.6,6.6168,5542.91666666667,0.0,1.0
2022-03-22,0.5917,0.5998,0.5604,0.5998,118497,7.1004,7.1976,6.7248,7.1976,9874.75,0.0,1.0
2022-03-23,0.6142,0.726,0.5612,0.5998,558221,7.3704,8.712,6.7344,7.1976,46518.4166666667,0.0,1.0
2022-03-24,0.598,0.647,0.5606,0.6345,120343,7.176,7.764,6.7272,7.614,10028.5833333333,0.0,1.0
2022-03-25,0.5828,0.6,0.5655,0.6,29190,6.9936,7.2,6.786,7.2,2432.5,0.0,1.0
2022-03-28,0.5876,0.6628,0.55,0.6628,90024,7.0512,7.9536,6.6,7.9536,7502,0.0,1.0
2022-03-29,0.5911,0.619,0.591,0.61,24925,7.0932,7.428,7.092,7.32,2077.08333333333,0.0,1.0
2022-03-30,0.598,0.6169,0.5299,0.6169,98004,7.176,7.4028,6.3588,7.4028,8167,0.0,1.0
2022-03-31,0.57,0.6188,0.57,0.58,46000,6.84,7.4256,6.84,6.96,3833.33333333333,0.0,1.0
2022-04-01,0.5656,0.598,0.5653,0.5653,26551,6.7872,7.176,6.7836,6.7836,2212.58333333333,0.0,1.0
2022-04-04,0.58,0.5999,0.5656,0.5847,46359,6.96,7.1988,6.7872,7.0164,3863.25,0.0,1.0
2022-04-05,0.5583,0.5933,0.5572,0.5717,38178,6.6996,7.1196,6.6864,6.8604,3181.5,0.0,1.0
2022-04-06,0.5586,0.596,0.5577,0.596,27470,6.7032,7.152,6.6924,7.152,2289.16666666667,0.0,1.0
2022-04-07,0.5425,0.565,0.5425,0.5513,31254,6.51,6.78,6.51,6.6156,2604.5,0.0,1.0
2022-04-08,0.514,0.56495,0.51,0.555,81697,6.168,6.7794,6.12,6.66,6808.08333333333,0.0,1.0
2022-04-11,0.515,0.528,0.501,0.5011,97359,6.18,6.336,6.012,6.0132,8113.25,0.0,1.0
2022-04-12,0.54,0.5629,0.515,0.516,284405,6.48,6.7548,6.18,6.192,23700.4166666667,0.0,1.0
2022-04-13,0.552601,0.66,0.54,0.56,254200,6.631212,7.92,6.48,6.72,21183.3333333333,0.0,1.0
2022-04-14,0.6699,0.71,0.569,0.569,250432,8.0388,8.52,6.828,6.828,20869.3333333333,0.0,1.0
2022-04-18,0.5822,0.6699,0.5733,0.6699,123502,6.9864,8.0388,6.8796,8.0388,10291.8333333333,0.0,1.0
2022-04-19,0.62,0.65,0.571,0.58,77646,7.44,7.8,6.852,6.96,6470.5,0.0,1.0
2022-04-20,0.6063,0.62,0.5492,0.5492,62988,7.2756,7.44,6.5904,6.5904,5249,0.0,1.0
2022-04-21,0.6415,0.6747,0.6069,0.607,54220,7.698,8.0964,7.2828,7.284,4518.33333333333,0.0,1.0
2022-04-22,0.6604,0.6791,0.6069,0.6791,146622,7.9248,8.1492,7.2828,8.1492,12218.5,0.0,1.0
2022-04-25,0.6751,0.6987,0.6103,0.67,141843,8.1012,8.3844,7.3236,8.04,11820.25,0.0,1.0
2022-04-26,0.6243,0.6438,0.6102,0.6414,109548,7.4916,7.7256,7.3224,7.6968,9129,0.0,1.0
2022-04-27,0.66,0.747,0.6143,0.6143,203634,7.92,8.964,7.3716,7.3716,16969.5,0.0,1.0
2022-04-28,0.673,0.6757,0.6184,0.6534,18541,8.076,8.1084,7.4208,7.8408,1545.08333333333,0.0,1.0
2022-04-29,0.667,0.69,0.6441,0.68,10018,8.004,8.28,7.7292,8.16,834.833333333333,0.0,1.0
2022-05-02,0.6851,0.69,0.6203,0.6203,84364,8.2212,8.28,7.4436,7.4436,7030.33333333333,0.0,1.0
2022-05-03,0.6409,0.6899,0.64,0.6899,42389,7.6908,8.2788,7.68,8.2788,3532.41666666667,0.0,1.0
2022-05-04,0.629,0.67,0.6102,0.6677,55996,7.548,8.04,7.3224,8.0124,4666.33333333333,0.0,1.0
2022-05-05,0.5848,0.6291,0.5728,0.5828,67949,7.0176,7.5492,6.8736,6.9936,5662.41666666667,0.0,1.0
2022-05-06,0.5804,0.631,0.5318,0.59,108118,6.9648,7.572,6.3816,7.08,9009.83333333333,0.0,1.0
2022-05-09,0.4875,0.598,0.45,0.598,163021,5.85,7.176,5.4,7.176,13585.0833333333,0.0,1.0
2022-05-10,0.6264,0.6479,0.46,0.4729,227449,7.5168,7.7748,5.52,5.6748,18954.0833333333,0.0,1.0
2022-05-11,0.6179,0.6239,0.5291,0.6076,122692,7.4148,7.4868,6.3492,7.2912,10224.3333333333,0.0,1.0
2022-05-12,0.6154,0.6294,0.540001,0.5994,283159,7.3848,7.5528,6.480012,7.1928,23596.5833333333,0.0,1.0
2022-05-13,0.6086,0.63,0.57,0.6001,62652,7.3032,7.56,6.84,7.2012,5221,0.0,1.0
2022-05-16,0.6102,0.639,0.6,0.639,12567,7.3224,7.668,7.2,7.668,1047.25,0.0,1.0
2022-05-17,0.6002,0.63,0.6,0.6001,48214,7.2024,7.56,7.2,7.2012,4017.83333333333,0.0,1.0
2022-05-18,0.6121,0.6121,0.5851,0.5851,34556,7.3452,7.3452,7.0212,7.0212,2879.66666666667,0.0,1.0
2022-05-19,0.6123,0.62,0.59,0.5917,3403,7.3476,7.44,7.08,7.1004,283.583333333333,0.0,1.0
2022-05-20,0.58,0.610099,0.569,0.598001,20150,6.96,7.321188,6.828,7.176012,1679.16666666667,0.0,1.0
2022-05-23,0.5626,0.592651,0.559,0.58,8910,6.7512,7.111812,6.708,6.96,742.5,0.0,1.0
2022-05-24,0.6164,0.62,0.55,0.55,44340,7.3968,7.44,6.6,6.6,3695,0.0,1.0
2022-05-25,0.5549,0.64,0.5365,0.63,104452,6.6588,7.68,6.438,7.56,8704.33333333333,0.0,1.0
2022-05-26,0.5844,0.6169,0.5624,0.6169,56675,7.0128,7.4028,6.7488,7.4028,4722.91666666667,0.0,1.0
2022-05-27,0.5791,0.5985,0.5791,0.5886,17024,6.9492,7.182,6.9492,7.0632,1418.66666666667,0.0,1.0
2022-05-31,0.6002,0.62,0.5617,0.5617,21074,7.2024,7.44,6.7404,6.7404,1756.16666666667,0.0,1.0
2022-06-01,0.58,0.5999,0.5784,0.5999,12437,6.96,7.1988,6.9408,7.1988,1036.41666666667,0.0,1.0
2022-06-02,0.6101,0.62,0.5421,0.5421,43357,7.3212,7.44,6.5052,6.5052,3613.08333333333,0.0,1.0
2022-06-03,0.6069,0.62,0.6001,0.62,6698,7.2828,7.44,7.2012,7.44,558.166666666667,0.0,1.0
2022-06-06,0.5964,0.6,0.58,0.6,32357,7.1568,7.2,6.96,7.2,2696.41666666667,0.0,1.0
2022-06-07,0.5786,0.6,0.5635,0.5635,80421,6.9432,7.2,6.762,6.762,6701.75,0.0,1.0
2022-06-08,0.58,0.58,0.505,0.505,115942,6.96,6.96,6.06,6.06,9661.83333333333,0.0,1.0
2022-06-09,0.6155,0.62,0.55,0.5626,42968,7.386,7.44,6.6,6.7512,3580.66666666667,0.0,1.0
2022-06-10,0.56,0.62,0.5201,0.5992,30780,6.72,7.44,6.2412,7.1904,2565,0.0,1.0
2022-06-13,0.5237,0.5791,0.52,0.535,44523,6.2844,6.9492,6.24,6.42,3710.25,0.0,1.0
2022-06-14,0.51,0.615,0.5,0.615,55130,6.12,7.38,6.0,7.38,4594.16666666667,0.0,1.0
2022-06-15,0.505,0.5898,0.5001,0.5898,29559,6.06,7.0776,6.0012,7.0776,2463.25,0.0,1.0
2022-06-16,0.52,0.562199,0.5067,0.5256,30318,6.24,6.746388,6.0804,6.3072,2526.5,0.0,1.0
2022-06-17,0.48,0.5499,0.4702,0.5386,60947,5.76,6.5988,5.6424,6.4632,5078.91666666667,0.0,1.0
2022-06-21,0.52,0.52,0.4886,0.4886,29465,6.24,6.24,5.8632,5.8632,2455.41666666667,0.0,1.0
2022-06-22,0.5334,0.5346,0.4901,0.491,27271,6.4008,6.4152,5.8812,5.892,2272.58333333333,0.0,1.0
2022-06-23,0.52,0.542,0.5136,0.5356,23879,6.24,6.504,6.1632,6.4272,1989.91666666667,0.0,1.0
2022-06-24,0.43,0.54,0.43,0.52,65981,5.16,6.48,5.16,6.24,5498.41666666667,0.0,1.0
2022-06-27,0.5102,0.514,0.48,0.5,45799,6.1224,6.168,5.76,6.0,3816.58333333333,0.0,1.0
2022-06-28,0.4888,0.5086,0.4768,0.5086,27907,5.8656,6.1032,5.7216,6.1032,2325.58333333333,0.0,1.0
2022-06-29,0.4781,0.5075,0.461,0.4895,21253,5.7372,6.09,5.532,5.874,1771.08333333333,0.0,1.0
2022-06-30,0.46,0.498,0.46,0.4781,34006,5.52,5.976,5.52,5.7372,2833.83333333333,0.0,1.0
2022-07-01,0.427,0.483,0.42,0.458,93431,5.124,5.796,5.04,5.496,7785.91666666667,0.0,1.0
2022-07-05,0.4412,0.48,0.41,0.41,53631,5.2944,5.76,4.92,4.92,4469.25,0.0,1.0
2022-07-06,0.4711,0.479,0.42,0.446,22650,5.6532,5.748,5.04,5.352,1887.5,0.0,1.0
2022-07-07,0.488,0.4979,0.43,0.4979,34902,5.856,5.9748,5.16,5.9748,2908.5,0.0,1.0
2022-07-08,0.470101,0.5091,0.470101,0.5045,28235,5.641212,6.1092,5.641212,6.054,2352.91666666667,0.0,1.0
2022-07-11,0.47,0.5038,0.441,0.5038,33181,5.64,6.0456,5.292,6.0456,2765.08333333333,0.0,1.0
2022-07-12,0.49,0.5177,0.43,0.4449,173406,5.88,6.2124,5.16,5.3388,14450.5,0.0,1.0
2022-07-13,0.4795,0.4919,0.4625,0.4919,44011,5.754,5.9028,5.55,5.9028,3667.58333333333,0.0,1.0
2022-07-14,0.4799,0.5024,0.46,0.4602,32402,5.7588,6.0288,5.52,5.5224,2700.16666666667,0.0,1.0
2022-07-15,0.4686,0.496,0.46,0.49,15853,5.6232,5.952,5.52,5.88,1321.08333333333,0.0,1.0
2022-07-18,0.4427,0.477,0.44,0.477,40904,5.3124,5.724,5.28,5.724,3408.66666666667,0.0,1.0
2022-07-19,0.4467,0.48,0.4428,0.46,26216,5.3604,5.76,5.3136,5.52,2184.66666666667,0.0,1.0
2022-07-20,0.4426,0.482299,0.44,0.44,42226,5.3112,5.787588,5.28,5.28,3518.83333333333,0.0,1.0
2022-07-21,0.431,0.4653,0.4299,0.4403,77868,5.172,5.5836,5.1588,5.2836,6489,0.0,1.0
2022-07-22,0.434,0.4789,0.412,0.412,15158,5.208,5.7468,4.944,4.944,1263.16666666667,0.0,1.0
2022-07-25,0.4451,0.459699,0.4138,0.4138,10353,5.3412,5.516388,4.9656,4.9656,862.75,0.0,1.0
2022-07-26,0.4437,0.4477,0.4228,0.4422,12532,5.3244,5.3724,5.0736,5.3064,1044.33333333333,0.0,1.0
2022-07-27,0.4361,0.4426,0.4205,0.4236,11917,5.2332,5.3112,5.046,5.0832,993.083333333333,0.0,1.0
2022-07-28,0.4398,0.4477,0.43,0.43,23431,5.2776,5.3724,5.16,5.16,1952.58333333333,0.0,1.0
2022-07-29,0.46,0.4761,0.432744,0.4477,13398,5.52,5.7132,5.192928,5.3724,1116.5,0.0,1.0
2022-08-01,0.4558,0.462,0.4401,0.462,11235,5.4696,5.544,5.2812,5.544,936.25,0.0,1.0
2022-08-02,0.4533,0.46,0.4302,0.4532,25925,5.4396,5.52,5.1624,5.4384,2160.41666666667,0.0,1.0
2022-08-03,0.4303,0.48,0.421,0.4321,128059,5.1636,5.76,5.052,5.1852,10671.5833333333,0.0,1.0
2022-08-04,0.52,0.53,0.4303,0.44,182564,6.24,6.36,5.1636,5.28,15213.6666666667,0.0,1.0
2022-08-05,0.5386,0.5386,0.5008,0.5299,51882,6.4632,6.4632,6.0096,6.3588,4323.5,0.0,1.0
2022-08-08,0.5387,0.5549,0.538601,0.5499,30728,6.4644,6.6588,6.463212,6.5988,2560.66666666667,0.0,1.0
2022-08-09,0.5359,0.5359,0.4828,0.4828,21164,6.4308,6.4308,5.7936,5.7936,1763.66666666667,0.0,1.0
2022-08-10,0.59,0.5989,0.52,0.5695,79629,7.08,7.1868,6.24,6.834,6635.75,0.0,1.0
2022-08-11,0.55,0.6199,0.5211,0.6195,40120,6.6,7.4388,6.2532,7.434,3343.33333333333,0.0,1.0
2022-08-12,0.5997,0.6,0.55,0.55,19095,7.1964,7.2,6.6,6.6,1591.25,0.0,1.0
2022-08-15,0.5777,0.595,0.56,0.5641,27682,6.9324,7.14,6.72,6.7692,2306.83333333333,0.0,1.0
2022-08-16,0.56,0.6036,0.5253,0.6036,13968,6.72,7.2432,6.3036,7.2432,1164,0.0,1.0
2022-08-17,0.52,0.5799,0.5,0.579899,44894,6.24,6.9588,6.0,6.958788,3741.16666666667,0.0,1.0
2022-08-18,0.5309,0.5698,0.5309,0.5698,6007,6.3708,6.8376,6.3708,6.8376,500.583333333333,0.0,1.0
2022-08-19,0.520201,0.53,0.49,0.52,25350,6.242412,6.36,5.88,6.24,2112.5,0.0,1.0
2022-08-22,0.6322,0.6389,0.52,0.52,210047,7.5864,7.6668,6.24,6.24,17503.9166666667,0.0,1.0
2022-08-23,0.7477,0.8499,0.65,0.689,348203,8.9724,10.1988,7.8,8.268,29016.9166666667,0.0,1.0
2022-08-24,0.89,0.9,0.76,0.8,988117,10.68,10.8,9.12,9.6,82343.0833333333,0.0,1.0
2022-08-25,0.86,1.05,0.755,0.98,952805,10.32,12.6,9.06,11.76,79400.4166666667,0.0,1.0
2022-08-26,0.76,1.0,0.7017,1.0,796133,9.12,12.0,8.4204,12.0,66344.4166666667,0.0,1.0
2022-08-29,0.8317,0.872,0.76,0.7905,277284,9.9804,10.464,9.12,9.486,23107,0.0,1.0
2022-08-30,0.4038,0.4698,0.3817,0.4608,3357370,4.8456,5.6376,4.5804,5.5296,279780.833333333,0.0,1.0
2022-08-31,0.4,0.412,0.385,0.4038,592628,4.8,4.944,4.62,4.8456,49385.6666666667,0.0,1.0
2022-09-01,0.3548,0.3908,0.3,0.3875,717787,4.2576,4.6896,3.6,4.65,59815.5833333333,0.0,1.0
2022-09-02,0.3683,0.37,0.33,0.3388,296174,4.4196,4.44,3.96,4.0656,24681.1666666667,0.0,1.0
2022-09-06,0.35,0.37,0.342,0.35,163723,4.2,4.44,4.104,4.2,13643.5833333333,0.0,1.0
2022-09-07,0.37,0.37,0.355,0.355,113265,4.44,4.44,4.26,4.26,9438.75,0.0,1.0
2022-09-08,0.3586,0.39,0.33,0.3874,172886,4.3032,4.68,3.96,4.6488,14407.1666666667,0.0,1.0
2022-09-09,0.3599,0.37,0.3504,0.355,88980,4.3188,4.44,4.2048,4.26,7415,0.0,1.0
2022-09-12,0.3496,0.3699,0.335,0.3529,152904,4.1952,4.4388,4.02,4.2348,12742,0.0,1.0
2022-09-13,0.342,0.35495,0.34,0.35,120409,4.104,4.2594,4.08,4.2,10034.0833333333,0.0,1.0
2022-09-14,0.3368,0.35,0.3301,0.34,200062,4.0416,4.2,3.9612,4.08,16671.8333333333,0.0,1.0
2022-09-15,0.3572,0.36,0.34,0.36,237785,4.2864,4.32,4.08,4.32,19815.4166666667,0.0,1.0
2022-09-16,0.3436,0.35,0.341,0.349,70826,4.1232,4.2,4.092,4.188,5902.16666666667,0.0,1.0
2022-09-19,0.32,0.35,0.3113,0.3344,240216,3.84,4.2,3.7356,4.0128,20018,0.0,1.0
2022-09-20,0.3162,0.3289,0.301,0.3168,181315,3.7944,3.9468,3.612,3.8016,15109.5833333333,0.0,1.0
2022-09-21,0.3,0.321,0.29,0.321,221564,3.6,3.852,3.48,3.852,18463.6666666667,0.0,1.0
2022-09-22,0.2651,0.3045,0.25,0.2844,451713,3.1812,3.654,3.0,3.4128,37642.75,0.0,1.0
2022-09-23,0.2738,0.2738,0.255,0.2738,202289,3.2856,3.2856,3.06,3.2856,16857.4166666667,0.0,1.0
2022-09-26,0.29,0.29,0.27011,0.2738,89156,3.48,3.48,3.24132,3.2856,7429.66666666667,0.0,1.0
2022-09-27,0.2749,0.29,0.270001,0.29,63251,3.2988,3.48,3.240012,3.48,5270.91666666667,0.0,1.0
2022-09-28,0.2681,0.28,0.26,0.2749,125761,3.2172,3.36,3.12,3.2988,10480.0833333333,0.0,1.0
2022-09-29,0.265,0.2897,0.2601,0.2897,65744,3.18,3.4764,3.1212,3.4764,5478.66666666667,0.0,1.0
2022-09-30,0.241,0.268,0.24,0.2511,162012,2.892,3.216,2.88,3.0132,13501,0.0,1.0
2022-10-03,0.247199,0.258,0.24,0.2402,107295,2.966388,3.096,2.88,2.8824,8941.25,0.0,1.0
2022-10-04,0.2646,0.2809,0.2442,0.2598,140638,3.1752,3.3708,2.9304,3.1176,11719.8333333333,0.0,1.0
2022-10-05,0.282,0.285,0.26,0.26,70960,3.384,3.42,3.12,3.12,5913.33333333333,0.0,1.0
2022-10-06,0.2726,0.28,0.2602,0.27,43825,3.2712,3.36,3.1224,3.24,3652.08333333333,0.0,1.0
2022-10-07,0.265,0.275,0.265,0.2735,19943,3.18,3.3,3.18,3.282,1661.91666666667,0.0,1.0
2022-10-10,0.2692,0.27,0.265,0.265,14838,3.2304,3.24,3.18,3.18,1236.5,0.0,1.0
2022-10-11,0.2402,0.269999,0.2402,0.2686,105190,2.8824,3.239988,2.8824,3.2232,8765.83333333333,0.0,1.0
2022-10-12,0.2414,0.25,0.2402,0.2498,43423,2.8968,3.0,2.8824,2.9976,3618.58333333333,0.0,1.0
2022-10-13,0.2211,0.2434,0.2203,0.242,128875,2.6532,2.9208,2.6436,2.904,10739.5833333333,0.0,1.0
2022-10-14,0.2108,0.22805,0.2108,0.2211,125016,2.5296,2.7366,2.5296,2.6532,10418,0.0,1.0
2022-10-17,0.2239,0.2299,0.211,0.225,79353,2.6868,2.7588,2.532,2.7,6612.75,0.0,1.0
2022-10-18,0.2323,0.2689,0.22,0.26,245347,2.7876,3.2268,2.64,3.12,20445.5833333333,0.0,1.0
2022-10-19,0.23,0.25,0.22,0.235,242298,2.76,3.0,2.64,2.82,20191.5,0.0,1.0
2022-10-20,0.221,0.2421,0.22,0.23,78268,2.652,2.9052,2.64,2.76,6522.33333333333,0.0,1.0
2022-10-21,0.2222,0.2361,0.22,0.22,23903,2.6664,2.8332,2.64,2.64,1991.91666666667,0.0,1.0
2022-10-24,0.216,0.2282,0.2101,0.2282,68052,2.592,2.7384,2.5212,2.7384,5671,0.0,1.0
2022-10-25,0.2304,0.2399,0.2176,0.2381,55415,2.7648,2.8788,2.6112,2.8572,4617.91666666667,0.0,1.0
2022-10-26,0.23,0.2399,0.22,0.22,26808,2.76,2.8788,2.64,2.64,2234,0.0,1.0
2022-10-27,0.2399,0.2399,0.2255,0.2399,14227,2.8788,2.8788,2.706,2.8788,1185.58333333333,0.0,1.0
2022-10-28,0.2308,0.24,0.2301,0.2351,88916,2.7696,2.88,2.7612,2.8212,7409.66666666667,0.0,1.0
2022-10-31,0.2437,0.248,0.23,0.23,53182,2.9244,2.976,2.76,2.76,4431.83333333333,0.0,1.0
2022-11-01,0.2415,0.2585,0.2342,0.2499,88324,2.898,3.102,2.8104,2.9988,7360.33333333333,0.0,1.0
2022-11-02,0.240501,0.258499,0.2351,0.24,32590,2.886012,3.101988,2.8212,2.88,2715.83333333333,0.0,1.0
2022-11-03,0.2436,0.249,0.237101,0.249,13613,2.9232,2.988,2.845212,2.988,1134.41666666667,0.0,1.0
2022-11-04,0.2409,0.2494,0.2375,0.2436,51643,2.8908,2.9928,2.85,2.9232,4303.58333333333,0.0,1.0
2022-11-07,0.2578,0.2579,0.24,0.24,83698,3.0936,3.0948,2.88,2.88,6974.83333333333,0.0,1.0
2022-11-08,0.2501,0.2599,0.2501,0.2599,35171,3.0012,3.1188,3.0012,3.1188,2930.91666666667,0.0,1.0
2022-11-09,0.2375,0.2599,0.2375,0.25,37748,2.85,3.1188,2.85,3.0,3145.66666666667,0.0,1.0
2022-11-10,0.2465,0.2599,0.2375,0.2599,18562,2.958,3.1188,2.85,3.1188,1546.83333333333,0.0,1.0
2022-11-11,0.2418,0.2588,0.2351,0.2588,89268,2.9016,3.1056,2.8212,3.1056,7439,0.0,1.0
2022-11-14,0.255,0.255,0.24,0.24,42723,3.06,3.06,2.88,2.88,3560.25,0.0,1.0
2022-11-15,0.265,0.2799,0.255,0.255,64839,3.18,3.3588,3.06,3.06,5403.25,0.0,1.0
2022-11-16,0.2649,0.2849,0.241,0.271301,63740,3.1788,3.4188,2.892,3.255612,5311.66666666667,0.0,1.0
2022-11-17,0.2648,0.2648,0.250001,0.264799,10273,3.1776,3.1776,3.000012,3.177588,856.083333333333,0.0,1.0
2022-11-18,0.2547,0.26,0.25,0.26,17843,3.0564,3.12,3.0,3.12,1486.91666666667,0.0,1.0
2022-11-21,0.21,0.2545,0.20295,0.25,206248,2.52,3.054,2.4354,3.0,17187.3333333333,0.0,1.0
2022-11-22,0.209,0.2374,0.209,0.2368,127667,2.508,2.8488,2.508,2.8416,10638.9166666667,0.0,1.0
2022-11-23,0.22,0.2337,0.21,0.22,34942,2.64,2.8044,2.52,2.64,2911.83333333333,0.0,1.0
2022-11-25,0.229801,0.2378,0.2225,0.23,18235,2.757612,2.8536,2.67,2.76,1519.58333333333,0.0,1.0
2022-11-28,0.212,0.244,0.205,0.2412,152096,2.544,2.928,2.46,2.8944,12674.6666666667,0.0,1.0
2022-11-29,0.2655,0.27,0.22315,0.2273,223081,3.186,3.24,2.6778,2.7276,18590.0833333333,0.0,1.0
2022-11-30,0.3,0.33,0.2686,0.28,715163,3.6,3.96,3.2232,3.36,59596.9166666667,0.0,1.0
2022-12-01,0.3266,0.345,0.3,0.3118,306521,3.9192,4.14,3.6,3.7416,25543.4166666667,0.0,1.0
2022-12-02,0.3146,0.34,0.285,0.34,75057,3.7752,4.08,3.42,4.08,6254.75,0.0,1.0
2022-12-05,0.3119,0.3294,0.2898,0.3147,82251,3.7428,3.9528,3.4776,3.7764,6854.25,0.0,1.0
2022-12-06,0.2789,0.32939,0.26,0.3091,117231,3.3468,3.95268,3.12,3.7092,9769.25,0.0,1.0
2022-12-07,0.26,0.28,0.2504,0.28,84603,3.12,3.36,3.0048,3.36,7050.25,0.0,1.0
2022-12-08,0.245,0.2626,0.24,0.25,41072,2.94,3.1512,2.88,3.0,3422.66666666667,0.0,1.0
2022-12-09,0.2351,0.2501,0.2301,0.25,85530,2.8212,3.0012,2.7612,3.0,7127.5,0.0,1.0
2022-12-12,0.31,0.34,0.2243,0.3,2792542,3.72,4.08,2.6916,3.6,232711.833333333,0.0,1.0
2022-12-13,0.27,0.41,0.24,0.35,5457621,3.24,4.92,2.88,4.2,454801.75,0.0,1.0
2022-12-14,0.2594,0.2975,0.221,0.2294,1102129,3.1128,3.57,2.652,2.7528,91844.0833333333,0.0,1.0
2022-12-15,0.2301,0.2594,0.23,0.2594,365442,2.7612,3.1128,2.76,3.1128,30453.5,0.0,1.0
2022-12-16,0.2201,0.26,0.2201,0.237,310602,2.6412,3.12,2.6412,2.844,25883.5,0.0,1.0
2022-12-19,0.225,0.2433,0.21,0.2392,219019,2.7,2.9196,2.52,2.8704,18251.5833333333,0.0,1.0
2022-12-20,0.2415,0.2569,0.2182,0.2349,231947,2.898,3.0828,2.6184,2.8188,19328.9166666667,0.0,1.0
2022-12-21,0.25,0.26,0.2165,0.2348,170094,3.0,3.12,2.598,2.8176,14174.5,0.0,1.0
2022-12-22,0.2298,0.257999,0.2219,0.255,132728,2.7576,3.095988,2.6628,3.06,11060.6666666667,0.0,1.0
2022-12-23,0.22,0.2298,0.2188,0.2295,117801,2.64,2.7576,2.6256,2.754,9816.75,0.0,1.0
2022-12-27,0.1989,0.23,0.19,0.22,367010,2.3868,2.76,2.28,2.64,30584.1666666667,0.0,1.0
2022-12-28,0.19,0.205,0.182,0.1929,435301,2.28,2.46,2.184,2.3148,36275.0833333333,0.0,1.0
2022-12-29,0.198,0.2048,0.182,0.1899,303253,2.376,2.4576,2.184,2.2788,25271.0833333333,0.0,1.0
2022-12-30,0.1751,0.205,0.168,0.1998,401617,2.1012,2.46,2.016,2.3976,33468.0833333333,0.0,1.0
2023-01-03,0.18,0.192,0.175,0.18,246220,2.16,2.304,2.1,2.16,20518.3333333333,0.0,1.0
2023-01-04,0.2059,0.209,0.180001,0.1835,116285,2.4708,2.508,2.160012,2.202,9690.41666666667,0.0,1.0
2023-01-05,0.2099,0.212,0.192,0.2082,107018,2.5188,2.544,2.304,2.4984,8918.16666666667,0.0,1.0
2023-01-06,0.202623,0.212,0.194,0.212,69427,2.431476,2.544,2.328,2.544,5785.58333333333,0.0,1.0
2023-01-09,0.2028,0.21,0.2001,0.205,104576,2.4336,2.52,2.4012,2.46,8714.66666666667,0.0,1.0
2023-01-10,0.2249,0.23,0.2001,0.212,85587,2.6988,2.76,2.4012,2.544,7132.25,0.0,1.0
2023-01-11,0.225,0.24,0.22,0.226,172491,2.7,2.88,2.64,2.712,14374.25,0.0,1.0
2023-01-12,0.26,0.289,0.221,0.232,558888,3.12,3.468,2.652,2.784,46574,0.0,1.0
2023-01-13,0.31,0.33,0.2732,0.28,354825,3.72,3.96,3.2784,3.36,29568.75,0.0,1.0
2023-01-17,0.248,0.33,0.2461,0.33,475899,2.976,3.96,2.9532,3.96,39658.25,0.0,1.0
2023-01-18,0.2637,0.28,0.249,0.249,291637,3.1644,3.36,2.988,2.988,24303.0833333333,0.0,1.0
2023-01-19,0.3267,0.53,0.2925,0.3056,28978895,3.9204,6.36,3.51,3.6672,2414907.91666667,0.0,1.0
2023-01-20,0.2851,0.3025,0.2553,0.275,2120894,3.4212,3.63,3.0636,3.3,176741.166666667,0.0,1.0
2023-01-23,0.2499,0.2892,0.13,0.2892,1415923,2.9988,3.4704,1.56,3.4704,117993.583333333,0.0,1.0
2023-01-24,0.265,0.28,0.2254,0.2424,522122,3.18,3.36,2.7048,2.9088,43510.1666666667,0.0,1.0
2023-01-25,0.2798,0.28,0.24,0.28,455305,3.3576,3.36,2.88,3.36,37942.0833333333,0.0,1.0
2023-01-26,0.281,0.4,0.26,0.29,4887104,3.372,4.8,3.12,3.48,407258.666666667,0.0,1.0
2023-01-27,0.3444,0.379,0.28,0.3,5728508,4.1328,4.548,3.36,3.6,477375.666666667,0.0,1.0
2023-01-30,0.391,0.435,0.31,0.3349,2609984,4.692,5.22,3.72,4.0188,217498.666666667,0.0,1.0
2023-01-31,0.39,0.435,0.36,0.4,1595738,4.68,5.22,4.32,4.8,132978.166666667,0.0,1.0
2023-02-01,0.347,0.3799,0.324,0.36,1537902,4.164,4.5588,3.888,4.32,128158.5,0.0,1.0
2023-02-02,0.325,0.37,0.31,0.3577,784942,3.9,4.44,3.72,4.2924,65411.8333333333,0.0,1.0
2023-02-03,0.3754,0.392999,0.325,0.3412,1871631,4.5048,4.715988,3.9,4.0944,155969.25,0.0,1.0
2023-02-06,0.3798,0.47,0.37,0.4188,3127593,4.5576,5.64,4.44,5.0256,260632.75,0.0,1.0
2023-02-07,0.3335,0.4099,0.33,0.395,872839,4.002,4.9188,3.96,4.74,72736.5833333333,0.0,1.0
2023-02-08,0.4049,0.42,0.341,0.348,1827759,4.8588,5.04,4.092,4.176,152313.25,0.0,1.0
2023-02-09,0.36,0.4351,0.35,0.42,1297213,4.32,5.2212,4.2,5.04,108101.083333333,0.0,1.0
2023-02-10,0.295,0.36,0.27,0.36,1681445,3.54,4.32,3.24,4.32,140120.416666667,0.0,1.0
2023-02-13,0.2807,0.3173,0.2575,0.3116,768658,3.3684,3.8076,3.09,3.7392,64054.8333333333,0.0,1.0
2023-02-14,0.5098,0.7794,0.4601,0.7308,156516678,6.1176,9.3528,5.5212,8.7696,13043056.5,0.0,1.0
2023-02-15,0.404,0.4641,0.3853,0.4278,12822568,4.848,5.5692,4.6236,5.1336,1068547.33333333,0.0,1.0
2023-02-16,0.42,0.4501,0.378,0.4039,6322213,5.04,5.4012,4.536,4.8468,526851.083333333,0.0,1.0
2023-02-17,0.3603,0.42,0.3411,0.42,2663080,4.3236,5.04,4.0932,5.04,221923.333333333,0.0,1.0
2023-02-21,0.3444,0.39,0.3107,0.3603,3923115,4.1328,4.68,3.7284,4.3236,326926.25,0.0,1.0
2023-02-22,2.62,3.52,2.62,3.25,456659,2.62,3.52,2.62,3.25,456659,0.0,0.0833333333333333
2023-02-23,2.42,2.75,2.41,2.71,213555,2.42,2.75,2.41,2.71,213555,0.0,1.0
2023-02-24,2.64,2.68,2.3,2.42,207932,2.64,2.68,2.3,2.42,207932,0.0,1.0
2023-02-27,2.72,2.78,2.51,2.68,165452,2.72,2.78,2.51,2.68,165452,0.0,1.0
2023-02-28,2.98,3.2099,2.6595,2.8,319511,2.98,3.2099,2.6595,2.8,319511,0.0,1.0
2023-03-01,2.84,3.07,2.74,3.0,100518,2.84,3.07,2.74,3.0,100518,0.0,1.0
2023-03-02,3.0,3.1989,2.7001,2.81,167399,3.0,3.1989,2.7001,2.81,167399,0.0,1.0
2023-03-03,3.06,3.3,3.0,3.0,220925,3.06,3.3,3.0,3.0,220925,0.0,1.0
2023-03-06,3.2,3.295,3.07,3.17,77776,3.2,3.295,3.07,3.17,77776,0.0,1.0
2023-03-07,3.1,3.2068,3.08,3.14,43651,3.1,3.2068,3.08,3.14,43651,0.0,1.0
2023-03-08,3.11,3.19,3.02,3.1,60908,3.11,3.19,3.02,3.1,60908,0.0,1.0
2023-03-09,2.85,3.1963,2.83,3.12,55449,2.85,3.1963,2.83,3.12,55449,0.0,1.0
2023-03-10,2.8021,2.8967,2.75,2.85,70490,2.8021,2.8967,2.75,2.85,70490,0.0,1.0
2023-03-13,2.74,2.8,2.66,2.8,56833,2.74,2.8,2.66,2.8,56833,0.0,1.0
2023-03-14,2.78,2.8667,2.76,2.76,29311,2.78,2.8667,2.76,2.76,29311,0.0,1.0
2023-03-15,2.72,2.9,2.51,2.73,69042,2.72,2.9,2.51,2.73,69042,0.0,1.0
2023-03-16,2.83,2.86,2.71,2.73,41497,2.83,2.86,2.71,2.73,41497,0.0,1.0
2023-03-17,2.41,2.83,2.41,2.83,47187,2.41,2.83,2.41,2.83,47187,0.0,1.0
2023-03-20,2.5,2.69,2.39,2.48,93890,2.5,2.69,2.39,2.48,93890,0.0,1.0
2023-03-21,2.7,2.7399,2.535,2.6,44347,2.7,2.7399,2.535,2.6,44347,0.0,1.0
2023-03-22,2.6,2.76,2.5301,2.76,25076,2.6,2.76,2.5301,2.76,25076,0.0,1.0
2023-03-23,2.43,2.65,2.375,2.65,41492,2.43,2.65,2.375,2.65,41492,0.0,1.0
2023-03-24,2.45,2.45,2.3901,2.41,11853,2.45,2.45,2.3901,2.41,11853,0.0,1.0
2023-03-27,2.4476,2.4999,2.43,2.46,11224,2.4476,2.4999,2.43,2.46,11224,0.0,1.0
2023-03-28,2.36,2.4764,2.33,2.45,26405,2.36,2.4764,2.33,2.45,26405,0.0,1.0
2023-03-29,2.4,2.46,2.29,2.44,23114,2.4,2.46,2.29,2.44,23114,0.0,1.0
2023-03-30,2.31,2.49,2.31,2.39,18578,2.31,2.49,2.31,2.39,18578,0.0,1.0
2023-03-31,2.61,2.7,2.28,2.37,303084,2.61,2.7,2.28,2.37,303084,0.0,1.0
2023-04-03,4.69,5.03,2.7,2.72,5187517,4.69,5.03,2.7,2.72,5187517,0.0,1.0
2023-04-04,3.45,4.36,3.24,4.19,1186253,3.45,4.36,3.24,4.19,1186253,0.0,1.0
2023-04-05,3.0,3.27,2.86,3.08,216724,3.0,3.27,2.86,3.08,216724,0.0,1.0
2023-04-06,3.57,4.24,3.02,3.11,1887686,3.57,4.24,3.02,3.11,1887686,0.0,1.0
2023-04-10,3.8,4.43,3.5573,3.58,741127,3.8,4.43,3.5573,3.58,741127,0.0,1.0
2023-04-11,3.16,3.94,3.08,3.857,267355,3.16,3.94,3.08,3.857,267355,0.0,1.0
2023-04-12,3.53,3.73,3.17,3.17,508964,3.53,3.73,3.17,3.17,508964,0.0,1.0
2023-04-13,4.78,5.402,3.67,3.67,4626696,4.78,5.402,3.67,3.67,4626696,0.0,1.0
2023-04-14,4.77,5.4,4.5084,4.75,798826,4.77,5.4,4.5084,4.75,798826,0.0,1.0
2023-04-17,4.42,5.0,4.3001,4.77,275390,4.42,5.0,4.3001,4.77,275390,0.0,1.0
2023-04-18,3.8,4.6375,3.75,4.42,575654,3.8,4.6375,3.75,4.42,575654,0.0,1.0
2023-04-19,3.94,4.06,3.69,3.91,164638,3.94,4.06,3.69,3.91,164638,0.0,1.0
2023-04-20,3.74,4.1999,3.7001,4.0,214696,3.74,4.1999,3.7001,4.0,214696,0.0,1.0
2023-04-21,3.4,3.91,3.39,3.74,179228,3.4,3.91,3.39,3.74,179228,0.0,1.0
2023-04-24,3.38,3.59,3.28,3.41,80739,3.38,3.59,3.28,3.41,80739,0.0,1.0
2023-04-25,3.74,3.79,3.36,3.43,114142,3.74,3.79,3.36,3.43,114142,0.0,1.0
2023-04-26,3.85,4.09,3.71,3.71,81508,3.85,4.09,3.71,3.71,81508,0.0,1.0
2023-04-27,4.47,4.65,3.9,4.03,674485,4.47,4.65,3.9,4.03,674485,0.0,1.0
2023-04-28,3.79,4.7399,3.695,4.7,369852,3.79,4.7399,3.695,4.7,369852,0.0,1.0
2023-05-01,3.75,3.895,3.52,3.74,130153,3.75,3.895,3.52,3.74,130153,0.0,1.0
2023-05-02,3.41,3.82,3.33,3.65,145432,3.41,3.82,3.33,3.65,145432,0.0,1.0
2023-05-03,3.76,3.8891,3.36,3.36,92342,3.76,3.8891,3.36,3.36,92342,0.0,1.0
2023-05-04,3.82,3.89,3.63,3.88,76752,3.82,3.89,3.63,3.88,76752,0.0,1.0
2023-05-05,4.05,4.13,3.8,3.91,69256,4.05,4.13,3.8,3.91,69256,0.0,1.0
2023-05-08,3.76,4.1319,3.705,3.93,46981,3.76,4.1319,3.705,3.93,46981,0.0,1.0
2023-05-09,3.69,3.9651,3.69,3.71,87110,3.69,3.9651,3.69,3.71,87110,0.0,1.0
2023-05-10,3.64,3.8985,3.57,3.73,102330,3.64,3.8985,3.57,3.73,102330,0.0,1.0
2023-05-11,3.68,3.69,3.51,3.61,31599,3.68,3.69,3.51,3.61,31599,0.0,1.0
2023-05-12,3.49,3.7,3.45,3.69,77758,3.49,3.7,3.45,3.69,77758,0.0,1.0
2023-05-15,3.82,3.94,3.5,3.51,61840,3.82,3.94,3.5,3.51,61840,0.0,1.0
2023-05-16,3.89,4.0999,3.6,3.82,100200,3.89,4.0999,3.6,3.82,100200,0.0,1.0
2023-05-17,3.77,3.9899,3.7001,3.84,64967,3.77,3.9899,3.7001,3.84,64967,0.0,1.0
2023-05-18,4.22,4.49,3.74,3.87,236471,4.22,4.49,3.74,3.87,236471,0.0,1.0
2023-05-19,3.96,4.2988,3.89,4.26,37659,3.96,4.2988,3.89,4.26,37659,0.0,1.0
2023-05-22,4.6,4.87,3.93,4.1,459421,4.6,4.87,3.93,4.1,459421,0.0,1.0
2023-05-23,5.25,5.77,4.7,5.48,998154,5.25,5.77,4.7,5.48,998154,0.0,1.0
2023-05-24,4.85,5.19,4.62,5.1,184085,4.85,5.19,4.62,5.1,184085,0.0,1.0
2023-05-25,4.48,5.2299,4.47,5.13,204733,4.48,5.2299,4.47,5.13,204733,0.0,1.0
2023-05-26,4.48,4.65,4.25,4.62,79740,4.48,4.65,4.25,4.62,79740,0.0,1.0
2023-05-30,4.37,4.98,4.15,4.6,249997,4.37,4.98,4.15,4.6,249997,0.0,1.0
2023-05-31,4.45,4.48,4.03,4.26,85441,4.45,4.48,4.03,4.26,85441,0.0,1.0
2023-06-01,4.4,4.6,4.26,4.44,64744,4.4,4.6,4.26,4.44,64744,0.0,1.0
2023-06-02,4.35,4.56,4.23,4.41,42930,4.35,4.56,4.23,4.41,42930,0.0,1.0
2023-06-05,3.99,4.47,3.93,4.42,77884,3.99,4.47,3.93,4.42,77884,0.0,1.0
2023-06-06,3.69,4.15,3.68,4.09,183336,3.69,4.15,3.68,4.09,183336,0.0,1.0
2023-06-07,3.84,3.85,3.661,3.85,81408,3.84,3.85,3.661,3.85,81408,0.0,1.0
2023-06-08,3.87,3.99,3.7105,3.98,84747,3.87,3.99,3.7105,3.98,84747,0.0,1.0
2023-06-09,3.88,3.96,3.7619,3.96,28289,3.88,3.96,3.7619,3.96,28289,0.0,1.0
2023-06-12,4.0,4.18,3.7684,3.84,80205,4.0,4.18,3.7684,3.84,80205,0.0,1.0
2023-06-13,4.07,4.1199,3.9,4.06,67366,4.07,4.1199,3.9,4.06,67366,0.0,1.0
2023-06-14,3.91,4.1,3.91,4.1,46210,3.91,4.1,3.91,4.1,46210,0.0,1.0
2023-06-15,3.95,4.029,3.8336,4.01,44777,3.95,4.029,3.8336,4.01,44777,0.0,1.0
2023-06-16,3.96,4.05,3.8956,4.05,23518,3.96,4.05,3.8956,4.05,23518,0.0,1.0
2023-06-20,3.94,4.04,3.85,4.03,38640,3.94,4.04,3.85,4.03,38640,0.0,1.0
2023-06-21,3.86,3.99,3.82,3.95,27581,3.86,3.99,3.82,3.95,27581,0.0,1.0
2023-06-22,3.93,4.0256,3.82,3.9,37356,3.93,4.0256,3.82,3.9,37356,0.0,1.0
2023-06-23,3.94,3.97,3.76,3.96,22702,3.94,3.97,3.76,3.96,22702,0.0,1.0
2023-06-26,3.82,4.0,3.77,3.98,28540,3.82,4.0,3.77,3.98,28540,0.0,1.0
2023-06-27,3.77,3.89,3.66,3.81,29079,3.77,3.89,3.66,3.81,29079,0.0,1.0
2023-06-28,3.51,3.9881,3.47,3.97,309166,3.51,3.9881,3.47,3.97,309166,0.0,1.0
2023-06-29,3.49,3.51,3.28,3.51,60007,3.49,3.51,3.28,3.51,60007,0.0,1.0
2023-06-30,3.61,3.68,3.5,3.55,44367,3.61,3.68,3.5,3.55,44367,0.0,1.0
2023-07-03,3.7,3.8,3.55,3.64,19986,3.7,3.8,3.55,3.64,19986,0.0,1.0
2023-07-05,3.85,3.93,3.66,3.68,125781,3.85,3.93,3.66,3.68,125781,0.0,1.0
2023-07-06,3.94,4.0399,3.7101,3.85,144858,3.94,4.0399,3.7101,3.85,144858,0.0,1.0
2023-07-07,4.0,4.2,3.85,3.95,58422,4.0,4.2,3.85,3.95,58422,0.0,1.0
2023-07-10,4.18,4.19,4.0212,4.15,125019,4.18,4.19,4.0212,4.15,125019,0.0,1.0
2023-07-11,3.87,4.19,3.87,4.15,79511,3.87,4.19,3.87,4.15,79511,0.0,1.0
2023-07-12,4.09,4.15,3.91,3.92,36657,4.09,4.15,3.91,3.92,36657,0.0,1.0
2023-07-13,3.97,4.12,3.93,4.01,73281,3.97,4.12,3.93,4.01,73281,0.0,1.0
2023-07-14,3.7,3.98,3.65,3.94,33195,3.7,3.98,3.65,3.94,33195,0.0,1.0
2023-07-17,3.56,3.7603,3.53,3.71,48673,3.56,3.7603,3.53,3.71,48673,0.0,1.0
2023-07-18,3.82,3.82,3.62,3.62,24858,3.82,3.82,3.62,3.62,24858,0.0,1.0
2023-07-19,4.07,4.07,3.85,3.85,43855,4.07,4.07,3.85,3.85,43855,0.0,1.0
2023-07-20,3.89,4.12,3.85,4.12,25184,3.89,4.12,3.85,4.12,25184,0.0,1.0
2023-07-21,3.75,3.92,3.74,3.83,29564,3.75,3.92,3.74,3.83,29564,0.0,1.0
2023-07-24,3.7,3.891,3.66,3.82,29276,3.7,3.891,3.66,3.82,29276,0.0,1.0
2023-07-25,3.72,3.7648,3.66,3.71,14454,3.72,3.7648,3.66,3.71,14454,0.0,1.0
2023-07-26,3.75,3.76,3.6701,3.76,11557,3.75,3.76,3.6701,3.76,11557,0.0,1.0
2023-07-27,3.68,3.8,3.65,3.8,15670,3.68,3.8,3.65,3.8,15670,0.0,1.0
2023-07-28,3.71,3.71,3.61,3.68,7911,3.71,3.71,3.61,3.68,7911,0.0,1.0
2023-07-31,3.89,3.9899,3.76,3.89,79132,3.89,3.9899,3.76,3.89,79132,0.0,1.0
2023-08-01,3.98,3.99,3.85,3.86,35061,3.98,3.99,3.85,3.86,35061,0.0,1.0
2023-08-02,3.94,3.9899,3.84,3.96,20267,3.94,3.9899,3.84,3.96,20267,0.0,1.0
2023-08-03,4.08,4.08,3.8301,3.97,23200,4.08,4.08,3.8301,3.97,23200,0.0,1.0
2023-08-04,3.99,4.12,3.955,4.12,43911,3.99,4.12,3.955,4.12,43911,0.0,1.0
2023-08-07,3.79,4.02,3.77,3.99,21155,3.79,4.02,3.77,3.99,21155,0.0,1.0
2023-08-08,3.8,3.8584,3.72,3.75,17050,3.8,3.8584,3.72,3.75,17050,0.0,1.0
2023-08-09,3.72,3.7933,3.7,3.75,10957,3.72,3.7933,3.7,3.75,10957,0.0,1.0
2023-08-10,3.86,3.8813,3.7101,3.75,4998,3.86,3.8813,3.7101,3.75,4998,0.0,1.0
2023-08-11,3.74,3.9226,3.74,3.77,4291,3.74,3.9226,3.74,3.77,4291,0.0,1.0
2023-08-14,3.71,3.99,3.65,3.83,11208,3.71,3.99,3.65,3.83,11208,0.0,1.0
2023-08-15,3.53,3.765,3.4201,3.66,40011,3.53,3.765,3.4201,3.66,40011,0.0,1.0
2023-08-16,3.36,3.52,3.29,3.51,27721,3.36,3.52,3.29,3.51,27721,0.0,1.0
2023-08-17,3.15,3.36,3.11,3.36,14882,3.15,3.36,3.11,3.36,14882,0.0,1.0
2023-08-18,3.14,3.2473,3.08,3.08,5425,3.14,3.2473,3.08,3.08,5425,0.0,1.0
2023-08-21,3.17,3.28,3.1316,3.25,7836,3.17,3.28,3.1316,3.25,7836,0.0,1.0
2023-08-22,3.08,3.29,3.05,3.27,28026,3.08,3.29,3.05,3.27,28026,0.0,1.0
2023-08-23,3.229,3.2661,3.08,3.19,12462,3.229,3.2661,3.08,3.19,12462,0.0,1.0
2023-08-24,3.23,3.365,3.06,3.365,13846,3.23,3.365,3.06,3.365,13846,0.0,1.0
2023-08-25,3.11,3.2199,3.1,3.18,8202,3.11,3.2199,3.1,3.18,8202,0.0,1.0
2023-08-28,3.09,3.1189,3.04,3.11,10869,3.09,3.1189,3.04,3.11,10869,0.0,1.0
2023-08-29,2.89,3.08,2.89,3.066,17075,2.89,3.08,2.89,3.066,17075,0.0,1.0
2023-08-30,2.99,3.06,2.8,2.84,16271,2.99,3.06,2.8,2.84,16271,0.0,1.0
2023-08-31,2.64,3.01,2.63,3.0,30662,2.64,3.01,2.63,3.0,30662,0.0,1.0
2023-09-01,2.59,2.705,2.4,2.61,40380,2.59,2.705,2.4,2.61,40380,0.0,1.0
2023-09-05,2.54,2.6199,2.5,2.5,8831,2.54,2.6199,2.5,2.5,8831,0.0,1.0
2023-09-06,2.6,2.68,2.53,2.62,12883,2.6,2.68,2.53,2.62,12883,0.0,1.0
2023-09-07,2.55,2.585,2.51,2.57,14059,2.55,2.585,2.51,2.57,14059,0.0,1.0
2023-09-08,2.65,2.65,2.54,2.54,5280,2.65,2.65,2.54,2.54,5280,0.0,1.0
2023-09-11,2.48,2.6501,2.48,2.6,15828,2.48,2.6501,2.48,2.6,15828,0.0,1.0
2023-09-12,2.5745,2.64,2.5,2.5,6684,2.5745,2.64,2.5,2.5,6684,0.0,1.0
2023-09-13,2.55,2.67,2.55,2.59,6073,2.55,2.67,2.55,2.59,6073,0.0,1.0
2023-09-14,2.5899,2.62,2.52,2.52,7933,2.5899,2.62,2.52,2.52,7933,0.0,1.0
2023-09-15,2.49,2.55,2.42,2.53,9812,2.49,2.55,2.42,2.53,9812,0.0,1.0
2023-09-18,2.51,2.63,2.49,2.63,5804,2.51,2.63,2.49,2.63,5804,0.0,1.0
2023-09-19,2.52,2.61,2.45,2.45,7432,2.52,2.61,2.45,2.45,7432,0.0,1.0
2023-09-20,2.5,2.6,2.5,2.525,6532,2.5,2.6,2.5,2.525,6532,0.0,1.0
2023-09-21,2.48,2.5626,2.48,2.54,4347,2.48,2.5626,2.48,2.54,4347,0.0,1.0
2023-09-22,2.45,2.58,2.43,2.58,14021,2.45,2.58,2.43,2.58,14021,0.0,1.0
2023-09-25,2.45,2.48,2.4209,2.48,5244,2.45,2.48,2.4209,2.48,5244,0.0,1.0
2023-09-26,2.4653,2.5339,2.44,2.47,5463,2.4653,2.5339,2.44,2.47,5463,0.0,1.0
2023-09-27,2.47,2.5223,2.42,2.42,7988,2.47,2.5223,2.42,2.42,7988,0.0,1.0
2023-09-28,2.58,2.58,2.42,2.52,14003,2.58,2.58,2.42,2.52,14003,0.0,1.0
2023-09-29,2.55,2.605,2.5001,2.54,9751,2.55,2.605,2.5001,2.54,9751,0.0,1.0
2023-10-02,2.53,2.5542,2.52,2.52,7233,2.53,2.5542,2.52,2.52,7233,0.0,1.0
2023-10-03,2.52,2.61,2.41,2.49,6903,2.52,2.61,2.41,2.49,6903,0.0,1.0
2023-10-04,2.58,2.6,2.49,2.49,4720,2.58,2.6,2.49,2.49,4720,0.0,1.0
2023-10-05,2.51,2.57,2.51,2.55,4946,2.51,2.57,2.51,2.55,4946,0.0,1.0
2023-10-06,2.52,2.55,2.51,2.55,2301,2.52,2.55,2.51,2.55,2301,0.0,1.0
2023-10-09,2.485,2.59,2.475,2.59,5178,2.485,2.59,2.475,2.59,5178,0.0,1.0
2023-10-10,2.6255,2.6999,2.43,2.43,12459,2.6255,2.6999,2.43,2.43,12459,0.0,1.0
2023-10-11,2.64,2.7233,2.53,2.69,6097,2.64,2.7233,2.53,2.69,6097,0.0,1.0
2023-10-12,2.75,2.87,2.5495,2.8,14229,2.75,2.87,2.5495,2.8,14229,0.0,1.0
2023-10-13,2.67,2.75,2.67,2.74,3617,2.67,2.75,2.67,2.74,3617,0.0,1.0
2023-10-16,2.78,2.8699,2.65,2.65,6907,2.78,2.8699,2.65,2.65,6907,0.0,1.0
2023-10-17,2.71,2.8267,2.64,2.81,8170,2.71,2.8267,2.64,2.81,8170,0.0,1.0
2023-10-18,2.56,2.7388,2.54,2.73,7033,2.56,2.7388,2.54,2.73,7033,0.0,1.0
2023-10-19,2.47,2.56,2.4,2.5599,9179,2.47,2.56,2.4,2.5599,9179,0.0,1.0
2023-10-20,2.41,2.63,2.3836,2.51,8631,2.41,2.63,2.3836,2.51,8631,0.0,1.0
2023-10-23,2.48,2.575,2.48,2.56,2551,2.48,2.575,2.48,2.56,2551,0.0,1.0
2023-10-24,2.4964,2.5864,2.3901,2.3901,7627,2.4964,2.5864,2.3901,2.3901,7627,0.0,1.0
2023-10-25,2.41,2.5164,2.39,2.5164,5377,2.41,2.5164,2.39,2.5164,5377,0.0,1.0
2023-10-26,2.27,2.42,2.2,2.42,23751,2.27,2.42,2.2,2.42,23751,0.0,1.0
2023-10-27,2.16,2.235,2.16,2.21,3299,2.16,2.235,2.16,2.21,3299,0.0,1.0
2023-10-30,2.1106,2.22,2.11,2.17,10176,2.1106,2.22,2.11,2.17,10176,0.0,1.0
2023-10-31,2.1,2.15,1.955,2.1001,20099,2.1,2.15,1.955,2.1001,20099,0.0,1.0
2023-11-01,2.065,2.17,2.05,2.17,4652,2.065,2.17,2.05,2.17,4652,0.0,1.0
2023-11-02,2.1116,2.18,2.06,2.15,26518,2.1116,2.18,2.06,2.15,26518,0.0,1.0
2023-11-03,2.2,2.2,2.07,2.0701,7864,2.2,2.2,2.07,2.0701,7864,0.0,1.0
2023-11-06,2.225,2.25,2.1499,2.21,15174,2.225,2.25,2.1499,2.21,15174,0.0,1.0
2023-11-07,2.37,2.37,2.1601,2.18,4002,2.37,2.37,2.1601,2.18,4002,0.0,1.0
2023-11-08,2.28,2.37,2.2501,2.36,5349,2.28,2.37,2.2501,2.36,5349,0.0,1.0
2023-11-09,2.24,2.35,2.1,2.35,12051,2.24,2.35,2.1,2.35,12051,0.0,1.0
2023-11-10,2.1489,2.2899,2.11,2.265,8263,2.1489,2.2899,2.11,2.265,8263,0.0,1.0
2023-11-13,2.05,2.15,2.05,2.12,14122,2.05,2.15,2.05,2.12,14122,0.0,1.0
2023-11-14,2.115,2.1676,2.08,2.12,13072,2.115,2.1676,2.08,2.12,13072,0.0,1.0
2023-11-15,2.22,2.28,2.11,2.11,20957,2.22,2.28,2.11,2.11,20957,0.0,1.0
2023-11-16,2.17,2.28,2.16,2.2,19219,2.17,2.28,2.16,2.2,19219,0.0,1.0
2023-11-17,2.16,2.33,2.16,2.18,13153,2.16,2.33,2.16,2.18,13153,0.0,1.0
2023-11-20,2.07,2.1769,2.0633,2.16,16807,2.07,2.1769,2.0633,2.16,16807,0.0,1.0
2023-11-21,1.9841,2.1,1.97,2.1,13717,1.9841,2.1,1.97,2.1,13717,0.0,1.0
2023-11-22,1.935,2.04,1.92,1.95,11604,1.935,2.04,1.92,1.95,11604,0.0,1.0
2023-11-24,1.91,1.9509,1.91,1.95,4977,1.91,1.9509,1.91,1.95,4977,0.0,1.0
2023-11-27,1.94,1.98,1.91,1.91,10694,1.94,1.98,1.91,1.91,10694,0.0,1.0
2023-11-28,1.93,2.02,1.92,1.97,33052,1.93,2.02,1.92,1.97,33052,0.0,1.0
2023-11-29,1.92,2.03,1.92,2.03,13664,1.92,2.03,1.92,2.03,13664,0.0,1.0
2023-11-30,1.92,1.97,1.91,1.94,20080,1.92,1.97,1.91,1.94,20080,0.0,1.0
2023-12-01,1.97,1.99,1.9101,1.9278,11852,1.97,1.99,1.9101,1.9278,11852,0.0,1.0
2023-12-04,2.04,2.0499,1.96,1.99,19584,2.04,2.0499,1.96,1.99,19584,0.0,1.0
2023-12-05,1.95,2.08,1.95,2.08,13040,1.95,2.08,1.95,2.08,13040,0.0,1.0
2023-12-06,1.9,1.96,1.9,1.95,10478,1.9,1.96,1.9,1.95,10478,0.0,1.0
2023-12-07,1.88,1.99,1.8688,1.99,10040,1.88,1.99,1.8688,1.99,10040,0.0,1.0
2023-12-08,1.93,1.94,1.87,1.94,6306,1.93,1.94,1.87,1.94,6306,0.0,1.0
2023-12-11,1.93,1.96,1.9,1.95,6199,1.93,1.96,1.9,1.95,6199,0.0,1.0
2023-12-12,1.94,1.98,1.76,1.83,212016,1.94,1.98,1.76,1.83,212016,0.0,1.0
2023-12-13,1.81,1.94,1.74,1.94,24882,1.81,1.94,1.74,1.94,24882,0.0,1.0
2023-12-14,1.77,1.87,1.75,1.87,25874,1.77,1.87,1.75,1.87,25874,0.0,1.0
2023-12-15,1.79,1.8,1.72,1.78,46847,1.79,1.8,1.72,1.78,46847,0.0,1.0
2023-12-18,1.788,1.8,1.76,1.76,15362,1.788,1.8,1.76,1.76,15362,0.0,1.0
2023-12-19,1.83,1.85,1.74,1.769,9453,1.83,1.85,1.74,1.769,9453,0.0,1.0
2023-12-20,1.8101,1.89,1.8101,1.83,8801,1.8101,1.89,1.8101,1.83,8801,0.0,1.0
2023-12-21,2.3899,2.44,1.85,1.9,144057,2.3899,2.44,1.85,1.9,144057,0.0,1.0
2023-12-22,2.39,2.4993,2.23,2.35,16960,2.39,2.4993,2.23,2.35,16960,0.0,1.0
2023-12-26,2.35,2.43,2.285,2.37,15400,2.35,2.43,2.285,2.37,15400,0.0,1.0
2023-12-27,2.41,2.4792,2.3001,2.4,39833,2.41,2.4792,2.3001,2.4,39833,0.0,1.0
2023-12-28,2.6195,2.6195,2.36,2.36,25728,2.6195,2.6195,2.36,2.36,25728,0.0,1.0
2023-12-29,2.25,2.79,2.25,2.79,72302,2.25,2.79,2.25,2.79,72302,0.0,1.0
2024-01-02,2.5099,2.57,2.312,2.35,8857,2.5099,2.57,2.312,2.35,8857,0.0,1.0
2024-01-03,2.38,2.495,2.2511,2.47,7251,2.38,2.495,2.2511,2.47,7251,0.0,1.0
2024-01-04,2.355,2.4599,2.33,2.43,5046,2.355,2.4599,2.33,2.43,5046,0.0,1.0
2024-01-05,2.5599,2.575,2.31,2.31,23734,2.5599,2.575,2.31,2.31,23734,0.0,1.0
2024-01-08,2.895,3.11,2.5575,2.56,63448,2.895,3.11,2.5575,2.56,63448,0.0,1.0
2024-01-09,2.99,3.1981,2.9,2.9,47345,2.99,3.1981,2.9,2.9,47345,0.0,1.0
2024-01-10,3.2105,3.3,2.9822,3.04,23379,3.2105,3.3,2.9822,3.04,23379,0.0,1.0
2024-01-11,2.8999,3.4,2.8577,3.34,26167,2.8999,3.4,2.8577,3.34,26167,0.0,1.0
2024-01-12,2.86,2.89,2.56,2.89,18945,2.86,2.89,2.56,2.89,18945,0.0,1.0
2024-01-16,2.73,2.88,2.65,2.88,11515,2.73,2.88,2.65,2.88,11515,0.0,1.0
2024-01-17,2.39,2.63,2.2501,2.54,36690,2.39,2.63,2.2501,2.54,36690,0.0,1.0
2024-01-18,2.4145,2.4145,2.265,2.2859,5620,2.4145,2.4145,2.265,2.2859,5620,0.0,1.0
2024-01-19,2.23,2.41,2.21,2.41,29705,2.23,2.41,2.21,2.41,29705,0.0,1.0
2024-01-22,2.175,2.25,2.08,2.25,4824,2.175,2.25,2.08,2.25,4824,0.0,1.0
2024-01-23,2.17,2.181,2.07,2.07,16392,2.17,2.181,2.07,2.07,16392,0.0,1.0
2024-01-24,2.25,2.295,2.1511,2.16,30471,2.25,2.295,2.1511,2.16,30471,0.0,1.0
2024-01-25,2.34,2.34,2.21,2.21,6414,2.34,2.34,2.21,2.21,6414,0.0,1.0
2024-01-26,2.35,2.45,2.2952,2.34,5097,2.35,2.45,2.2952,2.34,5097,0.0,1.0
2024-01-29,2.491,2.859,2.26,2.26,27320,2.491,2.859,2.26,2.26,27320,0.0,1.0
2024-01-30,2.58,2.67,2.36,2.42,29249,2.58,2.67,2.36,2.42,29249,0.0,1.0
2024-01-31,2.35,2.65,2.35,2.46,11797,2.35,2.65,2.35,2.46,11797,0.0,1.0
2024-02-01,2.33,2.5,2.3,2.36,24067,2.33,2.5,2.3,2.36,24067,0.0,1.0
2024-02-02,2.3999,2.44,2.2858,2.43,25161,2.3999,2.44,2.2858,2.43,25161,0.0,1.0
2024-02-05,2.34,2.42,2.2701,2.42,17863,2.34,2.42,2.2701,2.42,17863,0.0,1.0
2024-02-06,2.345,2.4,2.27,2.3,7244,2.345,2.4,2.27,2.3,7244,0.0,1.0
2024-02-07,2.3,2.35,2.25,2.28,5564,2.3,2.35,2.25,2.28,5564,0.0,1.0
2024-02-08,2.37,2.42,2.3015,2.3015,6783,2.37,2.42,2.3015,2.3015,6783,0.0,1.0
2024-02-09,2.32,2.43,2.2579,2.43,27242,2.32,2.43,2.2579,2.43,27242,0.0,1.0
2024-02-12,2.4299,2.4299,2.29,2.32,13404,2.4299,2.4299,2.29,2.32,13404,0.0,1.0
2024-02-13,2.6699,2.72,2.4275,2.43,56995,2.6699,2.72,2.4275,2.43,56995,0.0,1.0
2024-02-14,2.59,2.66,2.5,2.66,12093,2.59,2.66,2.5,2.66,12093,0.0,1.0
2024-02-15,2.45,2.5765,2.44,2.5478,9541,2.45,2.5765,2.44,2.5478,9541,0.0,1.0
2024-02-16,2.485,2.62,2.36,2.55,9568,2.485,2.62,2.36,2.55,9568,0.0,1.0
2024-02-20,2.45,2.6001,2.335,2.5,5197,2.45,2.6001,2.335,2.5,5197,0.0,1.0
2024-02-21,2.36,2.52,2.36,2.52,2658,2.36,2.52,2.36,2.52,2658,0.0,1.0
2024-02-22,2.3,2.49,2.2001,2.3465,15838,2.3,2.49,2.2001,2.3465,15838,0.0,1.0
2024-02-23,2.01,2.44,2.01,2.44,23101,2.01,2.44,2.01,2.44,23101,0.0,1.0
2024-02-26,2.155,2.24,2.02,2.1,6187,2.155,2.24,2.02,2.1,6187,0.0,1.0
2024-02-27,2.1601,2.33,2.1214,2.2167,15088,2.1601,2.33,2.1214,2.2167,15088,0.0,1.0
2024-02-28,2.105,2.1074,1.9005,2.05,169956,2.105,2.1074,1.9005,2.05,169956,0.0,1.0
2024-02-29,2.07,2.1,1.98,1.98,17961,2.07,2.1,1.98,1.98,17961,0.0,1.0
2024-03-01,2.05,2.09,1.9534,2.0617,11398,2.05,2.09,1.9534,2.0617,11398,0.0,1.0
2024-03-04,1.985,2.2,1.96,2.02,73821,1.985,2.2,1.96,2.02,73821,0.0,1.0
2024-03-05,1.955,1.99,1.9,1.99,17717,1.955,1.99,1.9,1.99,17717,0.0,1.0
2024-03-06,2.07,2.09,1.979,1.98,20311,2.07,2.09,1.979,1.98,20311,0.0,1.0
2024-03-07,2.05,2.1,2.0,2.07,19224,2.05,2.1,2.0,2.07,19224,0.0,1.0
2024-03-08,2.03,2.129,1.96,2.02,9553,2.03,2.129,1.96,2.02,9553,0.0,1.0
2024-03-11,2.06,2.151,2.0,2.0,14593,2.06,2.151,2.0,2.0,14593,0.0,1.0
2024-03-12,2.13,2.17,1.85,2.03,177806,2.13,2.17,1.85,2.03,177806,0.0,1.0
2024-03-13,2.11,2.29,2.01,2.15,32787,2.11,2.29,2.01,2.15,32787,0.0,1.0
2024-03-14,2.1,2.18,2.05,2.08,9306,2.1,2.18,2.05,2.08,9306,0.0,1.0
2024-03-15,2.26,2.38,2.05,2.14,37214,2.26,2.38,2.05,2.14,37214,0.0,1.0
2024-03-18,2.41,2.4536,2.3,2.39,28993,2.41,2.4536,2.3,2.39,28993,0.0,1.0
2024-03-19,2.33,2.43,2.2115,2.43,12116,2.33,2.43,2.2115,2.43,12116,0.0,1.0
2024-03-20,2.298,2.34,2.2327,2.34,6449,2.298,2.34,2.2327,2.34,6449,0.0,1.0
2024-03-21,2.28,2.38,2.28,2.29,20461,2.28,2.38,2.28,2.29,20461,0.0,1.0
2024-03-22,2.09,2.2515,2.065,2.2515,33032,2.09,2.2515,2.065,2.2515,33032,0.0,1.0
2024-03-25,2.16,2.19,2.08,2.08,10411,2.16,2.19,2.08,2.08,10411,0.0,1.0
2024-03-26,2.1501,2.205,2.13,2.19,6904,2.1501,2.205,2.13,2.19,6904,0.0,1.0
2024-03-27,2.1234,2.1786,2.05,2.145,23129,2.1234,2.1786,2.05,2.145,23129,0.0,1.0
2024-03-28,2.23,2.26,2.16,2.16,11521,2.23,2.26,2.16,2.16,11521,0.0,1.0
2024-04-01,2.32,2.5,2.1588,2.5,28779,2.32,2.5,2.1588,2.5,28779,0.0,1.0
2024-04-02,2.31,2.425,2.27,2.37,5261,2.31,2.425,2.27,2.37,5261,0.0,1.0
2024-04-03,2.25,2.36,2.2,2.28,24029,2.25,2.36,2.2,2.28,24029,0.0,1.0
2024-04-04,2.32,2.33,2.17,2.25,7488,2.32,2.33,2.17,2.25,7488,0.0,1.0
2024-04-05,2.245,2.32,2.2143,2.3,5240,2.245,2.32,2.2143,2.3,5240,0.0,1.0
2024-04-08,2.15,2.21,2.09,2.21,14052,2.15,2.21,2.09,2.21,14052,0.0,1.0
2024-04-09,2.1735,2.2,2.12,2.19,5871,2.1735,2.2,2.12,2.19,5871,0.0,1.0
2024-04-10,2.155,2.155,2.1,2.1,2575,2.155,2.155,2.1,2.1,2575,0.0,1.0
2024-04-11,2.03,2.13,2.02,2.1088,12767,2.03,2.13,2.02,2.1088,12767,0.0,1.0
2024-04-12,2.1038,2.1313,1.9717,2.02,6767,2.1038,2.1313,1.9717,2.02,6767,0.0,1.0
2024-04-15,1.9501,2.1,1.95,2.05,10862,1.9501,2.1,1.95,2.05,10862,0.0,1.0
2024-04-16,2.0,2.1155,1.95,1.95,7039,2.0,2.1155,1.95,1.95,7039,0.0,1.0
2024-04-17,1.96,1.9737,1.95,1.96,6005,1.96,1.9737,1.95,1.96,6005,0.0,1.0
2024-04-18,1.9503,2.06,1.95,2.06,4873,1.9503,2.06,1.95,2.06,4873,0.0,1.0
2024-04-19,1.9099,1.93,1.9,1.9,10275,1.9099,1.93,1.9,1.9,10275,0.0,1.0
2024-04-22,1.88,1.9768,1.8501,1.9768,21551,1.88,1.9768,1.8501,1.9768,21551,0.0,1.0
2024-04-23,2.0,2.0,1.85,1.88,13110,2.0,2.0,1.85,1.88,13110,0.0,1.0
2024-04-24,3.35,4.34,2.96,3.8,70341770,3.35,4.34,2.96,3.8,70341770,0.0,1.0
2024-04-25,3.5,3.61,2.91,3.05,1712845,3.5,3.61,2.91,3.05,1712845,0.0,1.0
2024-04-26,3.3,3.5801,3.25,3.41,382274,3.3,3.5801,3.25,3.41,382274,0.0,1.0
2024-04-29,3.36,3.5,3.18,3.31,210889,3.36,3.5,3.18,3.31,210889,0.0,1.0
2024-04-30,3.49,3.49,3.15,3.41,185484,3.49,3.49,3.15,3.41,185484,0.0,1.0
2024-05-01,3.55,3.55,3.2372,3.44,84096,3.55,3.55,3.2372,3.44,84096,0.0,1.0
2024-05-02,3.45,3.58,3.43,3.52,69332,3.45,3.58,3.43,3.52,69332,0.0,1.0
2024-05-03,3.31,3.498,3.09,3.31,73152,3.31,3.498,3.09,3.31,73152,0.0,1.0
2024-05-06,3.13,3.3399,3.0467,3.24,42164,3.13,3.3399,3.0467,3.24,42164,0.0,1.0
2024-05-07,3.14,3.245,3.07,3.07,18486,3.14,3.245,3.07,3.07,18486,0.0,1.0
2024-05-08,3.24,3.3,3.08,3.08,55949,3.24,3.3,3.08,3.08,55949,0.0,1.0
2024-05-09,3.32,3.34,3.2,3.29,22157,3.32,3.34,3.2,3.29,22157,0.0,1.0
2024-05-10,3.54,3.68,3.31,3.32,151895,3.54,3.68,3.31,3.32,151895,0.0,1.0
2024-05-13,3.45,3.5145,3.2501,3.4,46142,3.45,3.5145,3.2501,3.4,46142,0.0,1.0
2024-05-14,3.54,3.54,3.03,3.04,27761,3.54,3.54,3.03,3.04,27761,0.0,1.0
2024-05-15,3.4901,3.55,3.4447,3.55,17763,3.4901,3.55,3.4447,3.55,17763,0.0,1.0
2024-05-16,3.46,3.5189,3.38,3.38,24317,3.46,3.5189,3.38,3.38,24317,0.0,1.0
2024-05-17,3.77,3.78,3.35,3.42,45274,3.77,3.78,3.35,3.42,45274,0.0,1.0
2024-05-20,3.58,3.76,3.55,3.76,43234,3.58,3.76,3.55,3.76,43234,0.0,1.0
2024-05-21,3.45,3.5799,3.42,3.51,22146,3.45,3.5799,3.42,3.51,22146,0.0,1.0
2024-05-22,3.34,3.49,3.3,3.45,9834,3.34,3.49,3.3,3.45,9834,0.0,1.0
2024-05-23,3.42,3.45,3.27,3.27,13863,3.42,3.45,3.27,3.27,13863,0.0,1.0
2024-05-24,3.47,3.48,3.3,3.35,9450,3.47,3.48,3.3,3.35,9450,0.0,1.0
2024-05-28,3.52,3.6098,3.33,3.4,20499,3.52,3.6098,3.33,3.4,20499,0.0,1.0
2024-05-29,3.7,3.7832,3.4425,3.46,18692,3.7,3.7832,3.4425,3.46,18692,0.0,1.0
2024-05-30,3.65,3.75,3.59,3.63,15989,3.65,3.75,3.59,3.63,15989,0.0,1.0
2024-05-31,3.69,3.7492,3.5483,3.56,9613,3.69,3.7492,3.5483,3.56,9613,0.0,1.0
2024-06-03,3.74,3.7587,3.5,3.62,27677,3.74,3.7587,3.5,3.62,27677,0.0,1.0
2024-06-04,3.66,3.7422,3.37,3.67,13097,3.66,3.7422,3.37,3.67,13097,0.0,1.0
2024-06-05,3.33,3.7,3.33,3.59,20075,3.33,3.7,3.33,3.59,20075,0.0,1.0
2024-06-06,3.49,3.71,3.36,3.36,79825,3.49,3.71,3.36,3.36,79825,0.0,1.0
2024-06-07,3.4,3.45,3.3913,3.45,13518,3.4,3.45,3.3913,3.45,13518,0.0,1.0
2024-06-10,3.36,3.438,3.36,3.4,3024,3.36,3.438,3.36,3.4,3024,0.0,1.0
2024-06-11,3.13,3.32,3.0303,3.29,28554,3.13,3.32,3.0303,3.29,28554,0.0,1.0
2024-06-12,3.4216,3.49,3.03,3.25,22046,3.4216,3.49,3.03,3.25,22046,0.0,1.0
2024-06-13,3.16,3.36,3.08,3.36,6455,3.16,3.36,3.08,3.36,6455,0.0,1.0
2024-06-14,2.8,3.19,2.75,3.19,13705,2.8,3.19,2.75,3.19,13705,0.0,1.0
2024-06-17,2.95,3.3,2.72,3.3,27897,2.95,3.3,2.72,3.3,27897,0.0,1.0
2024-06-18,2.875,3.1022,2.76,2.99,6700,2.875,3.1022,2.76,2.99,6700,0.0,1.0
2024-06-20,2.875,3.17,2.83,2.83,11128,2.875,3.17,2.83,2.83,11128,0.0,1.0
2024-06-21,2.79,2.94,2.7,2.85,15407,2.79,2.94,2.7,2.85,15407,0.0,1.0
2024-06-24,2.71,2.8,2.71,2.72,5790,2.71,2.8,2.71,2.72,5790,0.0,1.0
2024-06-25,2.8224,2.8224,2.7472,2.8,7514,2.8224,2.8224,2.7472,2.8,7514,0.0,1.0
2024-06-26,2.675,2.7999,2.6001,2.789,7513,2.675,2.7999,2.6001,2.789,7513,0.0,1.0
2024-06-27,2.77,2.79,2.7,2.75,4510,2.77,2.79,2.7,2.75,4510,0.0,1.0
2024-06-28,3.0,3.14,2.89,2.89,16255,3.0,3.14,2.89,2.89,16255,0.0,1.0
2024-07-01,2.945,3.18,2.9202,3.0144,6189,2.945,3.18,2.9202,3.0144,6189,0.0,1.0
2024-07-02,2.85,2.94,2.77,2.94,5444,2.85,2.94,2.77,2.94,5444,0.0,1.0
2024-07-03,2.86,2.9,2.85,2.9,2650,2.86,2.9,2.85,2.9,2650,0.0,1.0
2024-07-05,2.8512,2.95,2.7201,2.95,12284,2.8512,2.95,2.7201,2.95,12284,0.0,1.0
2024-07-08,2.82,2.83,2.81,2.81,4036,2.82,2.83,2.81,2.81,4036,0.0,1.0
2024-07-09,2.8,2.94,2.75,2.94,3788,2.8,2.94,2.75,2.94,3788,0.0,1.0
2024-07-10,2.75,2.86,2.74,2.76,2851,2.75,2.86,2.74,2.76,2851,0.0,1.0
2024-07-11,2.6167,2.76,2.6,2.76,14828,2.6167,2.76,2.6,2.76,14828,0.0,1.0
2024-07-12,2.635,2.69,2.5,2.51,3269,2.635,2.69,2.5,2.51,3269,0.0,1.0
2024-07-15,2.69,2.69,2.6,2.62,3651,2.69,2.69,2.6,2.62,3651,0.0,1.0
2024-07-16,2.68,2.7512,2.6,2.7512,9821,2.68,2.7512,2.6,2.7512,9821,0.0,1.0
2024-07-17,2.6,2.73,2.6,2.73,5008,2.6,2.73,2.6,2.73,5008,0.0,1.0
2024-07-18,2.54,2.585,2.5,2.585,3075,2.54,2.585,2.5,2.585,3075,0.0,1.0
2024-07-19,2.5187,2.55,2.5,2.5005,3252,2.5187,2.55,2.5,2.5005,3252,0.0,1.0
2024-07-22,2.53,2.58,2.52,2.55,5568,2.53,2.58,2.52,2.55,5568,0.0,1.0
2024-07-23,2.64,2.64,2.5395,2.5395,7435,2.64,2.64,2.5395,2.5395,7435,0.0,1.0
2024-07-24,2.68,2.75,2.63,2.63,5379,2.68,2.75,2.63,2.63,5379,0.0,1.0
2024-07-25,2.59,2.74,2.59,2.6501,15051,2.59,2.74,2.59,2.6501,15051,0.0,1.0
2024-07-26,2.61,2.64,2.58,2.58,1219,2.61,2.64,2.58,2.58,1219,0.0,1.0
2024-07-29,2.73,2.7999,2.5,2.67,28019,2.73,2.7999,2.5,2.67,28019,0.0,1.0
2024-07-30,2.68,2.7,2.5101,2.7,10410,2.68,2.7,2.5101,2.7,10410,0.0,1.0
2024-07-31,2.75,2.9499,2.68,2.692,13520,2.75,2.9499,2.68,2.692,13520,0.0,1.0
2024-08-01,2.88,2.95,2.7362,2.88,5100,2.88,2.95,2.7362,2.88,5100,0.0,1.0
2024-08-02,2.5249,2.77,2.52,2.77,4098,2.5249,2.77,2.52,2.77,4098,0.0,1.0
2024-08-05,2.4097,2.5,2.339,2.5,5236,2.4097,2.5,2.339,2.5,5236,0.0,1.0
2024-08-06,2.51,2.53,2.41,2.48,6516,2.51,2.53,2.41,2.48,6516,0.0,1.0
2024-08-07,2.53,2.53,2.49,2.53,1827,2.53,2.53,2.49,2.53,1827,0.0,1.0
2024-08-08,2.6,2.615,2.43,2.5,13312,2.6,2.615,2.43,2.5,13312,0.0,1.0
2024-08-09,2.61,2.685,2.5,2.65,8852,2.61,2.685,2.5,2.65,8852,0.0,1.0
2024-08-12,2.93,3.44,2.59,2.67,125112,2.93,3.44,2.59,2.67,125112,0.0,1.0
2024-08-13,2.92,3.0982,2.8901,3.07,6039,2.92,3.0982,2.8901,3.07,6039,0.0,1.0
2024-08-14,2.87,3.13,2.5464,3.08,42218,2.87,3.13,2.5464,3.08,42218,0.0,1.0
2024-08-15,2.9381,2.9381,2.6696,2.6696,2112,2.9381,2.9381,2.6696,2.6696,2112,0.0,1.0
2024-08-16,2.52,2.74,2.49,2.71,10224,2.52,2.74,2.49,2.71,10224,0.0,1.0
2024-08-19,2.52,2.564,2.44,2.5,9607,2.52,2.564,2.44,2.5,9607,0.0,1.0
2024-08-20,2.48,2.6198,2.47,2.57,5394,2.48,2.6198,2.47,2.57,5394,0.0,1.0
2024-08-21,2.5999,2.7599,2.48,2.6045,5552,2.5999,2.7599,2.48,2.6045,5552,0.0,1.0
2024-08-22,2.47,2.57,2.45,2.5325,6055,2.47,2.57,2.45,2.5325,6055,0.0,1.0
2024-08-23,2.3632,2.51,2.35,2.45,10750,2.3632,2.51,2.35,2.45,10750,0.0,1.0
2024-08-26,2.31,2.55,2.291,2.34,20139,2.31,2.55,2.291,2.34,20139,0.0,1.0
2024-08-27,2.42,2.46,2.34,2.44,4607,2.42,2.46,2.34,2.44,4607,0.0,1.0
2024-08-28,2.27,2.4579,2.27,2.33,2981,2.27,2.4579,2.27,2.33,2981,0.0,1.0
2024-08-29,2.26,2.303,2.25,2.28,10206,2.26,2.303,2.25,2.28,10206,0.0,1.0
2024-08-30,2.27,2.42,2.27,2.27,22740,2.27,2.42,2.27,2.27,22740,0.0,1.0
2024-09-03,2.09,2.25,2.09,2.21,7919,2.09,2.25,2.09,2.21,7919,0.0,1.0
2024-09-04,2.231,2.499,2.0,2.1,14267,2.231,2.499,2.0,2.1,14267,0.0,1.0
2024-09-05,2.425,2.425,2.1846,2.34,2899,2.425,2.425,2.1846,2.34,2899,0.0,1.0
2024-09-06,2.24,2.5899,2.23,2.35,4962,2.24,2.5899,2.23,2.35,4962,0.0,1.0
2024-09-09,2.3386,2.389,2.0501,2.225,5714,2.3386,2.389,2.0501,2.225,5714,0.0,1.0
2024-09-10,2.19,2.2,2.19,2.2,2521,2.19,2.2,2.19,2.2,2521,0.0,1.0
2024-09-11,2.41,2.4999,2.05,2.32,56157,2.41,2.4999,2.05,2.32,56157,0.0,1.0
2024-09-12,2.25,2.46,2.25,2.31,14034,2.25,2.46,2.25,2.31,14034,0.0,1.0
2024-09-13,2.35,2.4906,2.2694,2.38,9788,2.35,2.4906,2.2694,2.38,9788,0.0,1.0
2024-09-16,2.4599,2.5901,2.25,2.3,15919,2.4599,2.5901,2.25,2.3,15919,0.0,1.0
2024-09-17,2.5982,3.1641,2.28,2.32,261713,2.5982,3.1641,2.28,2.32,261713,0.0,1.0
2024-09-18,2.35,2.6493,2.2996,2.31,77930,2.35,2.6493,2.2996,2.31,77930,0.0,1.0
2024-09-19,2.451571,2.5399,2.3301,2.35,31410,2.451571,2.5399,2.3301,2.35,31410,0.0,1.0
2024-09-20,2.48,2.6,2.3601,2.46,36971,2.48,2.6,2.3601,2.46,36971,0.0,1.0
2024-09-23,2.4891,2.5,2.39,2.42,9054,2.4891,2.5,2.39,2.42,9054,0.0,1.0
2024-09-24,2.49,2.71,2.48,2.48,22890,2.49,2.71,2.48,2.48,22890,0.0,1.0
2024-09-25,2.54,2.6857,2.4802,2.6,15800,2.54,2.6857,2.4802,2.6,15800,0.0,1.0
2024-09-26,2.6008,2.67,2.5349,2.64,12143,2.6008,2.67,2.5349,2.64,12143,0.0,1.0
2024-09-27,2.51,2.71,2.4,2.61,26718,2.51,2.71,2.4,2.61,26718,0.0,1.0
2024-09-30,2.45,2.6,2.43,2.51,22581,2.45,2.6,2.43,2.51,22581,0.0,1.0
2024-10-01,2.4481,2.55,2.4,2.44,45772,2.4481,2.55,2.4,2.44,45772,0.0,1.0
2024-10-02,2.43,2.5299,2.38,2.4,5402,2.43,2.5299,2.38,2.4,5402,0.0,1.0
2024-10-03,2.41,2.48,2.36,2.36,2238,2.41,2.48,2.36,2.36,2238,0.0,1.0
2024-10-04,2.4,2.52,2.4,2.51,13626,2.4,2.52,2.4,2.51,13626,0.0,1.0
2024-10-07,2.49,2.5,2.41,2.41,10561,2.49,2.5,2.41,2.41,10561,0.0,1.0
2024-10-08,2.45,2.71,2.45,2.4991,36018,2.45,2.71,2.45,2.4991,36018,0.0,1.0
2024-10-09,2.42,2.52,2.41,2.435,24367,2.42,2.52,2.41,2.435,24367,0.0,1.0
2024-10-10,2.3305,2.4,2.3,2.4,13374,2.3305,2.4,2.3,2.4,13374,0.0,1.0
2024-10-11,2.45,2.45,2.2845,2.2845,5699,2.45,2.45,2.2845,2.2845,5699,0.0,1.0
2024-10-14,2.36,2.41,2.31,2.31,2718,2.36,2.41,2.31,2.31,2718,0.0,1.0
2024-10-15,2.4299,2.44,2.39,2.39,3194,2.4299,2.44,2.39,2.39,3194,0.0,1.0
2024-10-16,2.52,2.54,2.36,2.36,13262,2.52,2.54,2.36,2.36,13262,0.0,1.0
2024-10-17,2.53,2.64,2.46,2.46,10882,2.53,2.64,2.46,2.46,10882,0.0,1.0
2024-10-18,2.57,2.59,2.5109,2.5109,9160,2.57,2.59,2.5109,2.5109,9160,0.0,1.0
2024-10-21,2.62,2.65,2.49,2.49,20657,2.62,2.65,2.49,2.49,20657,0.0,1.0
2024-10-22,2.69,2.72,2.56,2.57,41569,2.69,2.72,2.56,2.57,41569,0.0,1.0
2024-10-23,2.63,2.682,2.5401,2.64,10318,2.63,2.682,2.5401,2.64,10318,0.0,1.0
2024-10-24,2.72263,2.74,2.51,2.53,36811,2.72263,2.74,2.51,2.53,36811,0.0,1.0
2024-10-25,2.79,2.99,2.75,2.75,62994,2.79,2.99,2.75,2.75,62994,0.0,1.0
2024-10-28,2.92,2.94,2.75,2.75,10891,2.92,2.94,2.75,2.75,10891,0.0,1.0
2024-10-29,2.89,3.0,2.89,2.99,19847,2.89,3.0,2.89,2.99,19847,0.0,1.0
2024-10-30,2.820068,2.88,2.7,2.845,22156,2.820068,2.88,2.7,2.845,22156,0.0,1.0
2024-10-31,2.75,2.8,2.67,2.73,9594,2.75,2.8,2.67,2.73,9594,0.0,1.0
2024-11-01,2.8491,2.85,2.7099,2.76,37172,2.8491,2.85,2.7099,2.76,37172,0.0,1.0
2024-11-04,2.82,2.8788,2.7259,2.8,12533,2.82,2.8788,2.7259,2.8,12533,0.0,1.0
2024-11-05,2.88,3.0,2.79,2.79,12219,2.88,3.0,2.79,2.79,12219,0.0,1.0
2024-11-06,2.63,2.83,2.6196,2.8162,30647,2.63,2.83,2.6196,2.8162,30647,0.0,1.0
2024-11-07,2.54,2.642,2.51,2.6,19338,2.54,2.642,2.51,2.6,19338,0.0,1.0
2024-11-08,2.64,2.6572,2.47,2.5,10334,2.64,2.6572,2.47,2.5,10334,0.0,1.0
2024-11-11,2.715,2.83,2.6,2.6,10046,2.715,2.83,2.6,2.6,10046,0.0,1.0
2024-11-12,2.61,2.83,2.31,2.83,13770,2.61,2.83,2.31,2.83,13770,0.0,1.0
2024-11-13,2.55,2.56,2.48,2.545,7159,2.55,2.56,2.48,2.545,7159,0.0,1.0
2024-11-14,2.46,2.52,2.4212,2.5,4954,2.46,2.52,2.4212,2.5,4954,0.0,1.0
2024-11-15,2.41,2.4801,2.35,2.48,11718,2.41,2.4801,2.35,2.48,11718,0.0,1.0
2024-11-18,2.4885,2.4885,2.35,2.46,6154,2.4885,2.4885,2.35,2.46,6154,0.0,1.0
2024-11-19,2.37,2.48,2.36,2.37,11978,2.37,2.48,2.36,2.37,11978,0.0,1.0
2024-11-20,2.356,2.49,2.35,2.35,27361,2.356,2.49,2.35,2.35,27361,0.0,1.0
2024-11-21,2.36,2.3798,2.34,2.36,27227,2.36,2.3798,2.34,2.36,27227,0.0,1.0
2024-11-22,2.42,2.51,2.4,2.4,6890,2.42,2.51,2.4,2.4,6890,0.0,1.0
2024-11-25,2.36,2.4,2.2094,2.4,30367,2.36,2.4,2.2094,2.4,30367,0.0,1.0
2024-11-26,2.31,2.3901,2.275,2.38,23252,2.31,2.3901,2.275,2.38,23252,0.0,1.0
2024-11-27,2.26,2.345,2.255,2.345,3260,2.26,2.345,2.255,2.345,3260,0.0,1.0
2024-11-29,2.43,2.43,2.23,2.26,1964,2.43,2.43,2.23,2.26,1964,0.0,1.0
2024-12-02,2.81,3.6774,2.2618,2.44,764848,2.81,3.6774,2.2618,2.44,764848,0.0,1.0
2024-12-03,3.16,3.56,2.9,2.9,277238,3.16,3.56,2.9,2.9,277238,0.0,1.0
2024-12-04,3.16,3.49,3.1119,3.25,71139,3.16,3.49,3.1119,3.25,71139,0.0,1.0
2024-12-05,3.3,3.34,3.03,3.18,44447,3.3,3.34,3.03,3.18,44447,0.0,1.0
2024-12-06,3.36,3.42,3.19,3.23,27748,3.36,3.42,3.19,3.23,27748,0.0,1.0
2024-12-09,3.91,4.04,3.3,3.3,117204,3.91,4.04,3.3,3.3,117204,0.0,1.0
2024-12-10,4.31,4.47,3.86,3.93,79998,4.31,4.47,3.86,3.93,79998,0.0,1.0
2024-12-11,4.11,4.4,3.9174,4.4,47922,4.11,4.4,3.9174,4.4,47922,0.0,1.0
2024-12-12,4.08,4.2738,3.8,4.18,21436,4.08,4.2738,3.8,4.18,21436,0.0,1.0
2024-12-13,3.92,4.08,3.92,4.08,6133,3.92,4.08,3.92,4.08,6133,0.0,1.0
2024-12-16,3.94,4.020844,3.77,3.83,23610,3.94,4.020844,3.77,3.83,23610,0.0,1.0
2024-12-17,3.83,3.93,3.78,3.93,13798,3.83,3.93,3.78,3.93,13798,0.0,1.0
2024-12-18,4.06,4.3799,3.7658,3.78,45663,4.06,4.3799,3.7658,3.78,45663,0.0,1.0
2024-12-19,4.18,4.4,3.8531,4.33,71305,4.18,4.4,3.8531,4.33,71305,0.0,1.0
2024-12-20,5.11,5.15,4.18,4.19,70605,5.11,5.15,4.18,4.19,70605,0.0,1.0
2024-12-23,5.01,6.2729,4.8,5.16,142393,5.01,6.2729,4.8,5.16,142393,0.0,1.0
2024-12-24,4.8,5.22,4.75,4.99,41344,4.8,5.22,4.75,4.99,41344,0.0,1.0
2024-12-26,4.72,4.9,4.19,4.74,52465,4.72,4.9,4.19,4.74,52465,0.0,1.0
2024-12-27,4.98,5.1503,4.77,4.95,17778,4.98,5.1503,4.77,4.95,17778,0.0,1.0
2024-12-30,4.99,5.179,4.75,5.11,21466,4.99,5.179,4.75,5.11,21466,0.0,1.0
2024-12-31,4.75,5.17,4.68,4.9,24330,4.75,5.17,4.68,4.9,24330,0.0,1.0
2025-01-02,4.41,4.72,4.4,4.67,14181,4.41,4.72,4.4,4.67,14181,0.0,1.0
2025-01-03,4.65,4.8472,4.0359,4.46,95718,4.65,4.8472,4.0359,4.46,95718,0.0,1.0
2025-01-06,4.05,4.88,3.9,4.88,151581,4.05,4.88,3.9,4.88,151581,0.0,1.0
2025-01-07,2.8,3.01,2.4,2.7,943111,2.8,3.01,2.4,2.7,943111,0.0,1.0
2025-01-08,2.7,2.91,2.5201,2.78,318983,2.7,2.91,2.5201,2.78,318983,0.0,1.0
2025-01-10,3.325,3.5,2.76,2.95,850432,3.325,3.5,2.76,2.95,850432,0.0,1.0
2025-01-13,3.04,3.75,2.97,3.36,278862,3.04,3.75,2.97,3.36,278862,0.0,1.0
2025-01-14,3.24,3.33,2.86,3.0,122711,3.24,3.33,2.86,3.0,122711,0.0,1.0
2025-01-15,3.23,3.33,3.0424,3.26,72694,3.23,3.33,3.0424,3.26,72694,0.0,1.0
2025-01-16,3.2,3.33,3.0681,3.25,49557,3.2,3.33,3.0681,3.25,49557,0.0,1.0
2025-01-17,3.35,3.4,3.09,3.31,48426,3.35,3.4,3.09,3.31,48426,0.0,1.0
2025-01-21,3.46,3.55,3.3207,3.38,57066,3.46,3.55,3.3207,3.38,57066,0.0,1.0
2025-01-22,3.3,3.51,3.229,3.5,36238,3.3,3.51,3.229,3.5,36238,0.0,1.0
2025-01-23,3.26,3.34,3.23,3.34,15374,3.26,3.34,3.23,3.34,15374,0.0,1.0
2025-01-24,3.43,3.4891,3.2335,3.32,40725,3.43,3.4891,3.2335,3.32,40725,0.0,1.0
2025-01-27,3.28,3.54,3.1501,3.37,83229,3.28,3.54,3.1501,3.37,83229,0.0,1.0
2025-01-28,3.46,3.46,3.25,3.25,38127,3.46,3.46,3.25,3.25,38127,0.0,1.0
2025-01-29,3.41,3.5195,3.3289,3.44,14677,3.41,3.5195,3.3289,3.44,14677,0.0,1.0
2025-01-30,3.7,3.72,3.38,3.5,77723,3.7,3.72,3.38,3.5,77723,0.0,1.0
2025-01-31,3.64,3.74,3.64,3.72,21375,3.64,3.74,3.64,3.72,21375,0.0,1.0
2025-02-03,3.45,3.575,3.45,3.52,9684,3.45,3.575,3.45,3.52,9684,0.0,1.0
2025-02-04,3.45,3.54,3.41,3.54,6368,3.45,3.54,3.41,3.54,6368,0.0,1.0
2025-02-05,3.36,3.511,3.36,3.4399,15215,3.36,3.511,3.36,3.4399,15215,0.0,1.0
2025-02-06,3.25,3.314,3.2009,3.314,25654,3.25,3.314,3.2009,3.314,25654,0.0,1.0
2025-02-07,3.22,3.34,3.0825,3.25,8704,3.22,3.34,3.0825,3.25,8704,0.0,1.0
2025-02-10,3.28,3.39,3.25,3.25,11206,3.28,3.39,3.25,3.25,11206,0.0,1.0
2025-02-11,3.36,3.6,3.16,3.16,81598,3.36,3.6,3.16,3.16,81598,0.0,1.0
2025-02-12,3.29,3.43,3.17,3.43,24044,3.29,3.43,3.17,3.43,24044,0.0,1.0
2025-02-13,3.32,3.32,3.22,3.25,7628,3.32,3.32,3.22,3.25,7628,0.0,1.0
2025-02-14,3.3,3.4,3.2001,3.4,14951,3.3,3.4,3.2001,3.4,14951,0.0,1.0
2025-02-18,2.9,3.38,2.7832,3.38,188680,2.9,3.38,2.7832,3.38,188680,0.0,1.0
2025-02-19,2.82,3.0761,2.82,3.0,19619,2.82,3.0761,2.82,3.0,19619,0.0,1.0
2025-02-20,2.48,2.9963,2.43,2.81,47321,2.48,2.9963,2.43,2.81,47321,0.0,1.0
2025-02-21,2.46,2.6393,2.42,2.5,33713,2.46,2.6393,2.42,2.5,33713,0.0,1.0
2025-02-24,2.43,2.46,2.11,2.45,52757,2.43,2.46,2.11,2.45,52757,0.0,1.0
2025-02-25,2.33,2.43,2.2001,2.37,17197,2.33,2.43,2.2001,2.37,17197,0.0,1.0
2025-02-26,2.39,2.405,2.25,2.33,380829,2.39,2.405,2.25,2.33,380829,0.0,1.0
2025-02-27,2.5,4.34,2.33,3.02,43879220,2.5,4.34,2.33,3.02,43879220,0.0,1.0
2025-02-28,2.4,2.54,2.26,2.41,380286,2.4,2.54,2.26,2.41,380286,0.0,1.0
2025-03-03,2.39,2.58,2.3,2.44,289089,2.39,2.58,2.3,2.44,289089,0.0,1.0
2025-03-04,2.27,2.51,2.1258,2.51,110652,2.27,2.51,2.1258,2.51,110652,0.0,1.0
2025-03-05,2.43,2.51,2.23,2.23,81594,2.43,2.51,2.23,2.23,81594,0.0,1.0
2025-03-06,2.41,2.5399,2.3195,2.48,67045,2.41,2.5399,2.3195,2.48,67045,0.0,1.0
2025-03-07,2.42,2.49,2.32,2.47,42811,2.42,2.49,2.32,2.47,42811,0.0,1.0
2025-03-10,2.17,2.42,2.15,2.32,155020,2.17,2.42,2.15,2.32,155020,0.0,1.0
2025-03-11,2.27,2.32,2.17,2.17,100274,2.27,2.32,2.17,2.17,100274,0.0,1.0
2025-03-12,2.37,2.45,2.32,2.32,50625,2.37,2.45,2.32,2.32,50625,0.0,1.0
2025-03-13,2.4,2.55,2.33,2.38,25617,2.4,2.55,2.33,2.38,25617,0.0,1.0
2025-03-14,2.5,2.6803,2.4001,2.47,59652,2.5,2.6803,2.4001,2.47,59652,0.0,1.0
2025-03-17,2.55,2.65,2.46,2.59,42041,2.55,2.65,2.46,2.59,42041,0.0,1.0
2025-03-18,2.51,2.57,2.4149,2.57,16489,2.51,2.57,2.4149,2.57,16489,0.0,1.0
2025-03-19,2.51,2.61,2.43,2.61,17613,2.51,2.61,2.43,2.61,17613,0.0,1.0
2025-03-20,2.5,2.67,2.43,2.51,19212,2.5,2.67,2.43,2.51,19212,0.0,1.0
2025-03-21,2.47,2.61,2.3401,2.49,35034,2.47,2.61,2.3401,2.49,35034,0.0,1.0
2025-03-24,2.5,2.59,2.4106,2.51,47585,2.5,2.59,2.4106,2.51,47585,0.0,1.0
2025-03-25,2.42,2.5868,2.37,2.47,25473,2.42,2.5868,2.37,2.47,25473,0.0,1.0
2025-03-26,2.38,2.48,2.35,2.42,20808,2.38,2.48,2.35,2.42,20808,0.0,1.0
2025-03-27,2.59,2.61,2.35,2.38,89757,2.59,2.61,2.35,2.38,89757,0.0,1.0
2025-03-28,2.51,2.61,2.48,2.61,5987,2.51,2.61,2.48,2.61,5987,0.0,1.0
2025-03-31,2.42,2.4837,2.36,2.48,14320,2.42,2.4837,2.36,2.48,14320,0.0,1.0
2025-04-01,2.35,2.47,2.32,2.4,16581,2.35,2.47,2.32,2.4,16581,0.0,1.0
2025-04-02,2.44,2.44,2.3,2.35,12560,2.44,2.44,2.3,2.35,12560,0.0,1.0
2025-04-03,2.31,2.42,2.29,2.31,13366,2.31,2.42,2.29,2.31,13366,0.0,1.0
2025-04-04,2.18,2.33,2.0901,2.22,25645,2.18,2.33,2.0901,2.22,25645,0.0,1.0
2025-04-07,2.19,2.34,2.145,2.18,45720,2.19,2.34,2.145,2.18,45720,0.0,1.0
2025-04-08,2.19,2.3,2.16,2.21,15453,2.19,2.3,2.16,2.21,15453,0.0,1.0
2025-04-09,2.12,2.23,2.1,2.18,18258,2.12,2.23,2.1,2.18,18258,0.0,1.0
2025-04-10,2.09,2.14,2.01,2.08,9731,2.09,2.14,2.01,2.08,9731,0.0,1.0
2025-04-11,2.07,2.3,2.0169,2.225,34216,2.07,2.3,2.0169,2.225,34216,0.0,1.0
2025-04-14,2.24,2.5,2.07,2.07,471057,2.24,2.5,2.07,2.07,471057,0.0,1.0
2025-04-15,2.01,2.351,2.0,2.27,233366,2.01,2.351,2.0,2.27,233366,0.0,1.0
2025-04-16,2.07,2.0859,2.0,2.02,33145,2.07,2.0859,2.0,2.02,33145,0.0,1.0
2025-04-17,2.0952,2.0999,2.0,2.02,7978,2.0952,2.0999,2.0,2.02,7978,0.0,1.0
2025-04-21,2.04,2.08,2.02,2.08,9198,2.04,2.08,2.02,2.08,9198,0.0,1.0
2025-04-22,2.09,2.23,2.0,2.23,41349,2.09,2.23,2.0,2.23,41349,0.0,1.0
2025-04-23,2.05,2.1625,2.05,2.09,4162,2.05,2.1625,2.05,2.09,4162,0.0,1.0
2025-04-24,2.11,2.2,2.04,2.0805,26735,2.11,2.2,2.04,2.0805,26735,0.0,1.0
2025-04-25,2.14,2.1709,2.0305,2.0419,11169,2.14,2.1709,2.0305,2.0419,11169,0.0,1.0
2025-04-28,2.11,2.21,2.02,2.1515,17590,2.11,2.21,2.02,2.1515,17590,0.0,1.0
2025-04-29,2.155,2.19,2.1,2.19,7953,2.155,2.19,2.1,2.19,7953,0.0,1.0
2025-04-30,2.12,2.18,2.085,2.18,15286,2.12,2.18,2.085,2.18,15286,0.0,1.0
2025-05-01,2.11,2.23,2.06,2.16,8888,2.11,2.23,2.06,2.16,8888,0.0,1.0
2025-05-02,2.15,2.1641,2.1,2.1,5146,2.15,2.1641,2.1,2.1,5146,0.0,1.0
2025-05-05,2.18,2.21,2.11,2.12,15835,2.18,2.21,2.11,2.12,15835,0.0,1.0
2025-05-06,2.13,2.1599,2.1,2.11,11135,2.13,2.1599,2.1,2.11,11135,0.0,1.0
2025-05-07,2.18,2.2597,2.1322,2.14,14063,2.18,2.2597,2.1322,2.14,14063,0.0,1.0
2025-05-08,2.33,2.55,2.115,2.2763,87005,2.33,2.55,2.115,2.2763,87005,0.0,1.0
2025-05-09,2.455,2.47,2.3,2.33,24559,2.455,2.47,2.3,2.33,24559,0.0,1.0
2025-05-12,2.5,2.55,2.4336,2.55,29556,2.5,2.55,2.4336,2.55,29556,0.0,1.0
2025-05-13,2.39,2.5,2.2128,2.5,47886,2.39,2.5,2.2128,2.5,47886,0.0,1.0
2025-05-14,2.275,2.46,2.24,2.46,9233,2.275,2.46,2.24,2.46,9233,0.0,1.0
2025-05-15,2.24,2.47,2.1576,2.23,29628,2.24,2.47,2.1576,2.23,29628,0.0,1.0
2025-05-16,3.36,4.07,3.0201,3.8499,64876125,3.36,4.07,3.0201,3.8499,64876125,0.0,1.0
2025-05-19,3.03,3.39,2.9501,3.39,793199,3.03,3.39,2.9501,3.39,793199,0.0,1.0
2025-05-20,3.3,3.3,2.91,3.0,285645,3.3,3.3,2.91,3.0,285645,0.0,1.0
2025-05-21,3.12,3.45,3.12,3.2,243959,3.12,3.45,3.12,3.2,243959,0.0,1.0
2025-05-22,3.05,3.35,3.01,3.14,237488,3.05,3.35,3.01,3.14,237488,0.0,1.0
2025-05-23,2.92,3.2023,2.8322,3.2,179644,2.92,3.2023,2.8322,3.2,179644,0.0,1.0
2025-05-27,2.97,3.06,2.84,2.84,92763,2.97,3.06,2.84,2.84,92763,0.0,1.0
2025-05-28,3.04,3.28,2.97,3.02,86947,3.04,3.28,2.97,3.02,86947,0.0,1.0
2025-05-29,2.81,3.15,2.78,3.15,102249,2.81,3.15,2.78,3.15,102249,0.0,1.0
2025-05-30,2.74,2.9099,2.7,2.78,66097,2.74,2.9099,2.7,2.78,66097,0.0,1.0
2025-06-02,2.84,2.919,2.6691,2.77,37561,2.84,2.919,2.6691,2.77,37561,0.0,1.0
2025-06-03,2.83,2.93,2.7313,2.93,41721,2.83,2.93,2.7313,2.93,41721,0.0,1.0
2025-06-04,2.92,3.04,2.7708,2.92,63524,2.92,3.04,2.7708,2.92,63524,0.0,1.0
2025-06-05,2.92,2.98,2.87,2.98,23112,2.92,2.98,2.87,2.98,23112,0.0,1.0
2025-06-06,2.84,2.9829,2.78,2.91,67987,2.84,2.9829,2.78,2.91,67987,0.0,1.0
2025-06-09,2.81,2.8809,2.7606,2.84,29900,2.81,2.8809,2.7606,2.84,29900,0.0,1.0
2025-06-10,2.82,2.9,2.76,2.78,18503,2.82,2.9,2.76,2.78,18503,0.0,1.0
2025-06-11,2.9,2.92,2.76,2.84,44047,2.9,2.92,2.76,2.84,44047,0.0,1.0
2025-06-12,2.89,2.98,2.835,2.9,24717,2.89,2.98,2.835,2.9,24717,0.0,1.0
2025-06-13,2.9,2.92,2.7875,2.88,27604,2.9,2.92,2.7875,2.88,27604,0.0,1.0
2025-06-16,2.92,3.02,2.78,2.92,27414,2.92,3.02,2.78,2.92,27414,0.0,1.0
2025-06-17,2.85,2.96,2.7801,2.96,60325,2.85,2.96,2.7801,2.96,60325,0.0,1.0
2025-06-18,2.76,2.8623,2.76,2.84,14350,2.76,2.8623,2.76,2.84,14350,0.0,1.0
2025-06-20,2.66,2.78,2.66,2.78,27832,2.66,2.78,2.66,2.78,27832,0.0,1.0
2025-06-23,2.63,2.68,2.59,2.59,22831,2.63,2.68,2.59,2.59,22831,0.0,1.0
2025-06-24,2.56,2.66,2.55,2.64,32741,2.56,2.66,2.55,2.64,32741,0.0,1.0
2025-06-25,2.65,2.72,2.53,2.53,155769,2.65,2.72,2.53,2.53,155769,0.0,1.0
2025-06-26,2.65,2.65,2.5139,2.58,49853,2.65,2.65,2.5139,2.58,49853,0.0,1.0
2025-06-27,2.53,2.67,2.52,2.57,17191,2.53,2.67,2.52,2.57,17191,0.0,1.0
2025-06-30,2.69,2.8063,2.52,2.52,41975,2.69,2.8063,2.52,2.52,41975,0.0,1.0
2025-07-01,2.68,2.75,2.59,2.6,28477,2.68,2.75,2.59,2.6,28477,0.0,1.0
2025-07-02,2.79,2.82,2.65,2.65,24720,2.79,2.82,2.65,2.65,24720,0.0,1.0
2025-07-03,2.77,2.797,2.75,2.75,9447,2.77,2.797,2.75,2.75,9447,0.0,1.0
2025-07-07,3.31,3.33,2.86,2.86,876017,3.31,3.33,2.86,2.86,876017,0.0,1.0
2025-07-08,3.55,3.77,3.31,3.65,390185,3.55,3.77,3.31,3.65,390185,0.0,1.0
2025-07-09,3.31,3.6,3.13,3.58,125578,3.31,3.6,3.13,3.58,125578,0.0,1.0
2025-07-10,3.42,3.46,3.17,3.36,87976,3.42,3.46,3.17,3.36,87976,0.0,1.0
2025-07-11,3.25,3.5,3.22,3.47,60860,3.25,3.5,3.22,3.47,60860,0.0,1.0
2025-07-14,3.29,3.31,3.2,3.25,41826,3.29,3.31,3.2,3.25,41826,0.0,1.0
2025-07-15,3.14,3.32,3.12,3.32,36257,3.14,3.32,3.12,3.32,36257,0.0,1.0
2025-07-16,3.21,3.26,3.0012,3.16,38202,3.21,3.26,3.0012,3.16,38202,0.0,1.0
2025-07-17,3.27,3.32,3.16,3.23,29512,3.27,3.32,3.16,3.23,29512,0.0,1.0
2025-07-18,3.17,3.3,3.0515,3.3,36346,3.17,3.3,3.0515,3.3,36346,0.0,1.0
2025-07-21,3.19,3.25,3.075,3.15,104367,3.19,3.25,3.075,3.15,104367,0.0,1.0
2025-07-22,3.2,3.24,3.12,3.16,77743,3.2,3.24,3.12,3.16,77743,0.0,1.0
2025-07-23,3.21,3.25,3.1593,3.22,93540,3.21,3.25,3.1593,3.22,93540,0.0,1.0
2025-07-24,3.24,3.24,3.17,3.2,16124,3.24,3.24,3.17,3.2,16124,0.0,1.0
2025-07-25,3.18,3.25565,2.91,3.25,138173,3.18,3.25565,2.91,3.25,138173,0.0,1.0
2025-07-28,3.19,3.2299,3.1048,3.22,20382,3.19,3.2299,3.1048,3.22,20382,0.0,1.0
2025-07-29,3.03,3.1912,2.93,3.19,53421,3.03,3.1912,2.93,3.19,53421,0.0,1.0
2025-07-30,2.97,3.2248,2.95,3.03,44109,2.97,3.2248,2.95,3.03,44109,0.0,1.0
2025-07-31,3.0,3.01,2.88,2.98,10531,3.0,3.01,2.88,2.98,10531,0.0,1.0
2025-08-01,2.91,3.03,2.8001,3.03,11680,2.91,3.03,2.8001,3.03,11680,0.0,1.0
2025-08-04,2.93,2.93,2.765,2.9,44499,2.93,2.93,2.765,2.9,44499,0.0,1.0
2025-08-05,2.95,2.97,2.83,2.88,36101,2.95,2.97,2.83,2.88,36101,0.0,1.0
2025-08-06,2.99,3.02,2.8765,2.91,30963,2.99,3.02,2.8765,2.91,30963,0.0,1.0
2025-08-07,2.83,3.0076,2.81,3.0,31822,2.83,3.0076,2.81,3.0,31822,0.0,1.0
2025-08-08,2.88,2.9064,2.78,2.88,12083,2.88,2.9064,2.78,2.88,12083,0.0,1.0
2025-08-11,2.833,2.94,2.8169,2.9,10502,2.833,2.94,2.8169,2.9,10502,0.0,1.0
2025-08-12,2.725,2.9,2.69,2.9,20456,2.725,2.9,2.69,2.9,20456,0.0,1.0
2025-08-13,2.84,2.84,2.75,2.79,11625,2.84,2.84,2.75,2.79,11625,0.0,1.0
2025-08-14,2.825,2.88,2.74,2.77,31647,2.825,2.88,2.74,2.77,31647,0.0,1.0
2025-08-15,2.88,2.93,2.79,2.86,10566,2.88,2.93,2.79,2.86,10566,0.0,1.0
2025-08-18,2.77,2.92,2.76,2.92,19080,2.77,2.92,2.76,2.92,19080,0.0,1.0
2025-08-19,2.75,2.777,2.72,2.75,8128,2.75,2.777,2.72,2.75,8128,0.0,1.0
2025-08-20,2.63,2.685,2.59,2.6301,16649,2.63,2.685,2.59,2.6301,16649,0.0,1.0
2025-08-21,2.56,2.6,2.53,2.56,6939,2.56,2.6,2.53,2.56,6939,0.0,1.0
2025-08-22,2.69,2.745,2.56,2.56,10599,2.69,2.745,2.56,2.56,10599,0.0,1.0
2025-08-25,2.7,2.73,2.6,2.65,13641,2.7,2.73,2.6,2.65,13641,0.0,1.0
2025-08-26,2.704,2.7699,2.61,2.61,6722,2.704,2.7699,2.61,2.61,6722,0.0,1.0
2025-08-27,2.71,2.7686,2.6601,2.67,14198,2.71,2.7686,2.6601,2.67,14198,0.0,1.0
2025-08-28,2.86,2.8894,2.745,2.79,27557,2.86,2.8894,2.745,2.79,27557,0.0,1.0
2025-08-29,2.76,2.9,2.74,2.89,12254,2.76,2.9,2.74,2.89,12254,0.0,1.0
2025-09-02,2.68,2.7666,2.6334,2.72,7030,2.68,2.7666,2.6334,2.72,7030,0.0,1.0
2025-09-03,2.77,2.83,2.675,2.73,10674,2.77,2.83,2.675,2.73,10674,0.0,1.0
2025-09-04,2.65,2.725,2.64,2.68,5274,2.65,2.725,2.64,2.68,5274,0.0,1.0
2025-09-05,2.74,2.79,2.6001,2.64,25011,2.74,2.79,2.6001,2.64,25011,0.0,1.0
2025-09-08,2.67,2.7672,2.6417,2.74,5816,2.67,2.7672,2.6417,2.74,5816,0.0,1.0
2025-09-09,2.665,2.6906,2.62,2.65,9883,2.665,2.6906,2.62,2.65,9883,0.0,1.0
2025-09-10,2.68,2.71,2.64,2.64,6800,2.68,2.71,2.64,2.64,6800,0.0,1.0
2025-09-11,3.87,4.78,3.31,4.12,41611659,3.87,4.78,3.31,4.12,41611659,0.0,1.0
2025-09-12,3.63,4.09,3.54,3.9,693749,3.63,4.09,3.54,3.9,693749,0.0,1.0
2025-09-15,3.47,3.5,3.14,3.5,269910,3.47,3.5,3.14,3.5,269910,0.0,1.0
2025-09-16,3.43,3.56,3.34,3.34,73085,3.43,3.56,3.34,3.34,73085,0.0,1.0
2025-09-17,3.14,3.43,3.1128,3.25,105247,3.14,3.43,3.1128,3.25,105247,0.0,1.0
2025-09-18,3.22,3.37,3.14,3.14,46607,3.22,3.37,3.14,3.14,46607,0.0,1.0
2025-09-19,3.21,3.39,3.15,3.33,43525,3.21,3.39,3.15,3.33,43525,0.0,1.0
2025-09-22,2.99,3.2,2.9521,3.1,98275,2.99,3.2,2.9521,3.1,98275,0.0,1.0
2025-09-23,3.08,3.3,3.03,3.05,82796,3.08,3.3,3.03,3.05,82796,0.0,1.0
2025-09-24,3.25,3.31,3.1,3.12,36750,3.25,3.31,3.1,3.12,36750,0.0,1.0
2025-09-25,3.14,3.25,3.12,3.21,27210,3.14,3.25,3.12,3.21,27210,0.0,1.0
2025-09-26,3.15,3.2,3.1201,3.15,26519,3.15,3.2,3.1201,3.15,26519,0.0,1.0
2025-09-29,3.2,3.29,3.15,3.19,42706,3.2,3.29,3.15,3.19,42706,0.0,1.0
2025-09-30,3.05,3.275,3.035,3.2,200260,3.05,3.275,3.035,3.2,200260,0.0,1.0
2025-10-01,3.04,3.06,2.95,2.98,33833,3.04,3.06,2.95,2.98,33833,0.0,1.0
2025-10-02,3.07,3.16,3.024,3.07,24074,3.07,3.16,3.024,3.07,24074,0.0,1.0
2025-10-03,3.18,3.23,3.02,3.15,33878,3.18,3.23,3.02,3.15,33878,0.0,1.0
2025-10-06,3.53,3.58,3.1712,3.22,131000,3.53,3.58,3.1712,3.22,131000,0.0,1.0
2025-10-07,3.38,3.61,3.35,3.55,88334,3.38,3.61,3.35,3.55,88334,0.0,1.0
2025-10-08,3.52,3.52,3.31,3.31,43365,3.52,3.52,3.31,3.31,43365,0.0,1.0
2025-10-09,3.52,3.57,3.4439,3.48,23581,3.52,3.57,3.4439,3.48,23581,0.0,1.0
2025-10-10,3.41,3.56,3.37,3.56,20676,3.41,3.56,3.37,3.56,20676,0.0,1.0
2025-10-13,3.51,3.6,3.4109,3.52,59101,3.51,3.6,3.4109,3.52,59101,0.0,1.0
2025-10-14,3.45,3.54,3.4,3.54,28927,3.45,3.54,3.4,3.54,28927,0.0,1.0
2025-10-15,3.275,3.55,3.25,3.49,29433,3.275,3.55,3.25,3.49,29433,0.0,1.0
2025-10-16,3.23,3.43,3.06,3.21,60438,3.23,3.43,3.06,3.21,60438,0.0,1.0
2025-10-17,3.18,3.4549,3.09,3.25,23641,3.18,3.4549,3.09,3.25,23641,0.0,1.0
2025-10-20,3.34,3.4299,3.16,3.23,33720,3.34,3.4299,3.16,3.23,33720,0.0,1.0
2025-10-21,3.34,3.4034,3.33,3.36,19451,3.34,3.4034,3.33,3.36,19451,0.0,1.0
2025-10-22,3.3,3.38,3.2701,3.38,23237,3.3,3.38,3.2701,3.38,23237,0.0,1.0
2025-10-23,3.44,3.49,3.2127,3.41,30275,3.44,3.49,3.2127,3.41,30275,0.0,1.0
2025-10-24,3.51,3.5499,3.41,3.46,23841,3.51,3.5499,3.41,3.46,23841,0.0,1.0
2025-10-27,3.73,3.9,3.51,3.55,107185,3.73,3.9,3.51,3.55,107185,0.0,1.0
2025-10-28,3.6,3.72,3.57,3.72,31812,3.6,3.72,3.57,3.72,31812,0.0,1.0
2025-10-29,3.55,3.5853,3.51,3.58,18286,3.55,3.5853,3.51,3.58,18286,0.0,1.0
2025-10-30,3.52,3.5549,3.31,3.47,663501,3.52,3.5549,3.31,3.47,663501,0.0,1.0
2025-10-31,3.49,3.549,3.39,3.5,46654,3.49,3.549,3.39,3.5,46654,0.0,1.0
2025-11-03,3.35,3.546,3.35,3.46,31979,3.35,3.546,3.35,3.46,31979,0.0,1.0
2025-11-04,3.24,3.32,3.2174,3.28,12853,3.24,3.32,3.2174,3.28,12853,0.0,1.0
2025-11-05,3.18,3.23,3.16,3.23,13649,3.18,3.23,3.16,3.23,13649,0.0,1.0
2025-11-06,2.89,3.15,2.842,3.15,43792,2.89,3.15,2.842,3.15,43792,0.0,1.0
2025-11-07,2.94,3.025,2.79,2.8571,29584,2.94,3.025,2.79,2.8571,29584,0.0,1.0
2025-11-10,3.01,3.03,2.875,2.94,15512,3.01,3.03,2.875,2.94,15512,0.0,1.0
2025-11-11,3.01,3.0202,2.91,3.02,9256,3.01,3.0202,2.91,3.02,9256,0.0,1.0
2025-11-12,2.89,3.05,2.85,3.05,10847,2.89,3.05,2.85,3.05,10847,0.0,1.0
2025-11-13,2.74,2.9,2.65,2.89,22699,2.74,2.9,2.65,2.89,22699,0.0,1.0
2025-11-14,2.66,2.71,2.65,2.66,15121,2.66,2.71,2.65,2.66,15121,0.0,1.0
2025-11-17,2.59,2.6424,2.57,2.6,23948,2.59,2.6424,2.57,2.6,23948,0.0,1.0
2025-11-18,2.56,2.64,2.5,2.56,13717,2.56,2.64,2.5,2.56,13717,0.0,1.0
2025-11-19,2.48,2.53,2.4224,2.53,8617,2.48,2.53,2.4224,2.53,8617,0.0,1.0
2025-11-20,2.26,2.47,2.26,2.47,21637,2.26,2.47,2.26,2.47,21637,0.0,1.0
2025-11-21,2.195,2.24,2.1,2.19,36859,2.195,2.24,2.1,2.19,36859,0.0,1.0
2025-11-24,2.31,2.4217,2.155,2.16,37197,2.31,2.4217,2.155,2.16,37197,0.0,1.0
2025-11-25,2.3,2.3899,2.26,2.3,12198,2.3,2.3899,2.26,2.3,12198,0.0,1.0
2025-11-26,2.3,2.51,2.27,2.27,18558,2.3,2.51,2.27,2.27,18558,0.0,1.0