date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-08,8.86,10.2,7.8,8.25,2822574,170.112,195.84,149.76,158.4,147009.0625,0.0,1.0
2021-02-09,7.59,8.54,7.55,8.12,627987,145.728,163.968,144.96,155.904,32707.65625,0.0,1.0
2021-02-10,7.58,8.33,7.221,7.87,502765,145.536,159.936,138.6432,151.104,26185.6770833333,0.0,1.0
2021-02-11,7.14,7.711,7.03,7.63,211945,137.088,148.0512,134.976,146.496,11038.8020833333,0.0,1.0
2021-02-12,7.09,7.49,7.0,7.0,134283,136.128,143.808,134.4,134.4,6993.90625,0.0,1.0
2021-02-16,7.66,7.7,7.2,7.44,214023,147.072,147.84,138.24,142.848,11147.03125,0.0,1.0
2021-02-17,7.5,7.7699,7.25,7.6,148435,144.0,149.18208,139.2,145.92,7730.98958333333,0.0,1.0
2021-02-18,7.14,7.36,6.86,7.31,99733,137.088,141.312,131.712,140.352,5194.42708333333,0.0,1.0
2021-02-19,6.56,7.11,6.4844,7.11,177211,125.952,136.512,124.50048,136.512,9229.73958333333,0.0,1.0
2021-02-22,6.39,6.755,6.39,6.45,68394,122.688,129.696,122.688,123.84,3562.1875,0.0,1.0
2021-02-23,6.02,6.3,5.35,6.3,89921,115.584,120.96,102.72,120.96,4683.38541666667,0.0,1.0
2021-02-24,6.56,6.65,5.76,5.99,79145,125.952,127.68,110.592,115.008,4122.13541666667,0.0,1.0
2021-02-25,5.91,6.38,5.86,6.23,36610,113.472,122.496,112.512,119.616,1906.77083333333,0.0,1.0
2021-02-26,5.76,5.8979,5.66,5.7,35702,110.592,113.23968,108.672,109.44,1859.47916666667,0.0,1.0
2021-03-01,5.8,6.26,5.78,5.82,39631,111.36,120.192,110.976,111.744,2064.11458333333,0.0,1.0
2021-03-02,5.85,6.15,5.72,5.76,35422,112.32,118.08,109.824,110.592,1844.89583333333,0.0,1.0
2021-03-03,5.69,6.09,5.6101,5.97,37857,109.248,116.928,107.71392,114.624,1971.71875,0.0,1.0
2021-03-04,5.32,5.7,5.2,5.7,45177,102.144,109.44,99.8399999999998,109.44,2352.96875,0.0,1.0
2021-03-05,4.82,5.32,4.02,5.32,124248,92.5439999999998,102.144,77.1839999999998,102.144,6471.25000000001,0.0,1.0
2021-03-08,4.6,4.88,4.53,4.53,31880,88.3199999999998,93.6959999999998,86.9759999999998,86.9759999999998,1660.41666666667,0.0,1.0
2021-03-09,4.55,4.7972,4.4,4.77,70115,87.3599999999998,92.1062399999998,84.4799999999998,91.5839999999998,3651.82291666668,0.0,1.0
2021-03-10,5.08,5.08,4.58,4.59,69377,97.5359999999998,97.5359999999998,87.9359999999998,88.1279999999998,3613.38541666667,0.0,1.0
2021-03-11,5.01,5.28,5.0,5.02,55005,96.1919999999998,101.376,95.9999999999998,96.3839999999998,2864.84375000001,0.0,1.0
2021-03-12,4.95,5.0,4.729,4.96,46874,95.0399999999998,95.9999999999998,90.7967999999998,95.2319999999998,2441.35416666667,0.0,1.0
2021-03-15,6.18,6.59,4.97,4.97,443774,118.656,126.528,95.4239999999998,95.4239999999998,23113.2291666667,0.0,1.0
2021-03-16,6.65,6.89,6.0,6.1,268644,127.68,132.288,115.2,117.12,13991.875,0.0,1.0
2021-03-17,7.115,7.25,6.34,6.72,197199,136.608,139.2,121.728,129.024,10270.78125,0.0,1.0
2021-03-18,6.58,7.65,6.51,7.14,311314,126.336,146.88,124.992,137.088,16214.2708333333,0.0,1.0
2021-03-19,6.58,6.67,6.4001,6.63,68422,126.336,128.064,122.88192,127.296,3563.64583333333,0.0,1.0
2021-03-22,6.16,6.48,6.07,6.44,67231,118.272,124.416,116.544,123.648,3501.61458333333,0.0,1.0
2021-03-23,6.0,6.25,5.85,6.09,38842,115.2,120.0,112.32,116.928,2023.02083333333,0.0,1.0
2021-03-24,5.61,6.06,5.55,6.06,64901,107.712,116.352,106.56,116.352,3380.26041666667,0.0,1.0
2021-03-25,5.205,5.5,4.85,5.44,59370,99.9359999999998,105.6,93.1199999999998,104.448,3092.18750000001,0.0,1.0
2021-03-26,5.25,5.4965,5.18,5.1965,18499,100.8,105.5328,99.4559999999998,99.7727999999998,963.489583333333,0.0,1.0
2021-03-29,5.9,5.9,5.2665,5.3355,69867,113.28,113.28,101.1168,102.4416,3638.90625,0.0,1.0
2021-03-30,6.28,6.5699,5.87,5.87,62454,120.576,126.14208,112.704,112.704,3252.8125,0.0,1.0
2021-03-31,5.82,6.29,5.7,6.18,76538,111.744,120.768,109.44,118.656,3986.35416666667,0.0,1.0
2021-04-01,5.92,6.165,5.86,5.86,21232,113.664,118.368,112.512,112.512,1105.83333333333,0.0,1.0
2021-04-05,6.04,6.16,5.81,6.16,11533,115.968,118.272,111.552,118.272,600.677083333333,0.0,1.0
2021-04-06,6.1734,6.31,6.01,6.03,24283,118.52928,121.152,115.392,115.776,1264.73958333333,0.0,1.0
2021-04-07,5.87,6.065,5.7,6.065,17227,112.704,116.448,109.44,116.448,897.239583333333,0.0,1.0
2021-04-08,5.9055,6.2,5.52,5.99,46251,113.3856,119.04,105.984,115.008,2408.90625,0.0,1.0
2021-04-09,5.7801,6.336,5.68,5.97,25211,110.97792,121.6512,109.056,114.624,1313.07291666667,0.0,1.0
2021-04-12,5.59,5.99,5.5376,5.68,22047,107.328,115.008,106.32192,109.056,1148.28125,0.0,1.0
2021-04-13,5.4001,5.7,5.26,5.7,47934,103.68192,109.44,100.992,109.44,2496.5625,0.0,1.0
2021-04-14,5.71,5.86,5.5001,5.5058,16432,109.632,112.512,105.60192,105.71136,855.833333333333,0.0,1.0
2021-04-15,5.64,5.8,5.6131,5.7543,16472,108.288,111.36,107.77152,110.48256,857.916666666667,0.0,1.0
2021-04-16,5.615,5.69,5.3483,5.3483,6908,107.808,109.248,102.68736,102.68736,359.791666666667,0.0,1.0
2021-04-19,5.5377,5.62,5.5,5.62,17990,106.32384,107.904,105.6,107.904,936.979166666667,0.0,1.0
2021-04-20,4.45,5.6402,4.09,5.5,4128268,85.4399999999998,108.29184,78.5279999999998,105.6,215013.958333334,0.0,1.0
2021-04-21,4.23,4.4199,4.15,4.16,119111,81.2159999999999,84.8620799999998,79.6799999999999,79.8719999999998,6203.69791666668,0.0,1.0
2021-04-22,4.19,4.32,4.18,4.3,52715,80.4479999999999,82.9439999999998,80.2559999999998,82.5599999999998,2745.57291666667,0.0,1.0
2021-04-23,4.18,4.21,4.06,4.13,57119,80.2559999999998,80.8319999999999,77.9519999999998,79.2959999999999,2974.94791666667,0.0,1.0
2021-04-26,4.25,4.25,4.11,4.18,25289,81.5999999999998,81.5999999999998,78.9119999999998,80.2559999999998,1317.13541666667,0.0,1.0
2021-04-27,4.27,4.3498,4.16,4.29,50739,81.9839999999998,83.5161599999998,79.8719999999998,82.3679999999998,2642.65625000001,0.0,1.0
2021-04-28,4.31,4.37,4.1801,4.37,19472,82.7519999999998,83.9039999999998,80.2579199999999,83.9039999999998,1014.16666666667,0.0,1.0
2021-04-29,4.17,4.41,4.1,4.41,49916,80.0639999999999,84.6719999999998,78.7199999999998,84.6719999999998,2599.79166666667,0.0,1.0
2021-04-30,4.08,4.19,3.97,4.1,33020,78.3359999999999,80.4479999999999,76.2239999999999,78.7199999999998,1719.79166666667,0.0,1.0
2021-05-03,4.01,4.1,3.9001,4.0,38619,76.9919999999998,78.7199999999998,74.8819199999999,76.7999999999999,2011.40625000001,0.0,1.0
2021-05-04,3.52,3.957,3.5,3.957,51139,67.5839999999999,75.9743999999998,67.1999999999999,75.9743999999998,2663.48958333334,0.0,1.0
2021-05-05,3.64,3.7998,3.54,3.63,34560,69.8879999999999,72.9561599999999,67.9679999999999,69.6959999999999,1800,0.0,1.0
2021-05-06,3.6011,3.6357,3.51,3.59,32704,69.1411199999999,69.8054399999999,67.3919999999999,68.9279999999999,1703.33333333334,0.0,1.0
2021-05-07,3.57,3.67,3.52,3.5436,24517,68.5439999999999,70.4639999999999,67.5839999999999,68.0371199999999,1276.92708333334,0.0,1.0
2021-05-10,3.3,3.57,3.2,3.57,51549,63.3599999999999,68.5439999999999,61.4399999999999,68.5439999999999,2684.84375,0.0,1.0
2021-05-11,3.09,3.24,3.051,3.1499,47427,59.3279999999999,62.2079999999999,58.5791999999999,60.4780799999999,2470.15625,0.0,1.0
2021-05-12,3.08,3.23,3.0,3.0,41494,59.1359999999999,62.0159999999999,57.5999999999999,57.5999999999999,2161.14583333334,0.0,1.0
2021-05-13,3.14,3.4999,3.09,3.38,69330,60.2879999999999,67.1980799999999,59.3279999999999,64.8959999999999,3610.93750000001,0.0,1.0
2021-05-14,3.11,3.35,3.0832,3.13,24356,59.7119999999999,64.3199999999999,59.1974399999999,60.0959999999999,1268.54166666667,0.0,1.0
2021-05-17,3.1,3.2,3.0,3.2,90348,59.5199999999999,61.4399999999999,57.5999999999999,61.4399999999999,4705.62500000001,0.0,1.0
2021-05-18,3.04,3.27,3.04,3.11,17311,58.3679999999999,62.7839999999999,58.3679999999999,59.7119999999999,901.614583333335,0.0,1.0
2021-05-19,3.05,3.16,3.05,3.15,98429,58.5599999999999,60.6719999999999,58.5599999999999,60.4799999999999,5126.51041666668,0.0,1.0
2021-05-20,3.01,3.08,3.01,3.03,50242,57.7919999999999,59.1359999999999,57.7919999999999,58.1759999999999,2616.77083333334,0.0,1.0
2021-05-21,3.12,3.1657,3.02,3.03,133399,59.9039999999999,60.7814399999999,57.9839999999999,58.1759999999999,6947.86458333335,0.0,1.0
2021-05-24,3.02,3.3499,3.02,3.23,74916,57.9839999999999,64.3180799999999,57.9839999999999,62.0159999999999,3901.87500000001,0.0,1.0
2021-05-25,3.0,3.09,3.0,3.05,30615,57.5999999999999,59.3279999999999,57.5999999999999,58.5599999999999,1594.53125,0.0,1.0
2021-05-26,2.76,3.0,2.48,3.0,107287,52.9919999999999,57.5999999999999,47.6159999999999,57.5999999999999,5587.86458333334,0.0,1.0
2021-05-27,2.8,2.86,2.76,2.85,59017,53.7599999999999,54.9119999999999,52.9919999999999,54.7199999999999,3073.80208333334,0.0,1.0
2021-05-28,2.71,2.8,2.71,2.76,25419,52.0319999999999,53.7599999999999,52.0319999999999,52.9919999999999,1323.90625,0.0,1.0
2021-06-01,2.72,2.85,2.67,2.85,57675,52.2239999999999,54.7199999999999,51.2639999999999,54.7199999999999,3003.90625000001,0.0,1.0
2021-06-02,2.83,3.19,2.765,2.79,214150,54.3359999999999,61.2479999999999,53.0879999999999,53.5679999999999,11153.6458333334,0.0,1.0
2021-06-03,2.81,2.9599,2.75,2.8,43557,53.9519999999999,56.8300799999999,52.7999999999999,53.7599999999999,2268.59375,0.0,1.0
2021-06-04,2.82,2.9899,2.71,2.8,24026,54.1439999999999,57.4060799999999,52.0319999999999,53.7599999999999,1251.35416666667,0.0,1.0
2021-06-07,2.8,2.85,2.75,2.83,33189,53.7599999999999,54.7199999999999,52.7999999999999,54.3359999999999,1728.59375,0.0,1.0
2021-06-08,3.41,3.42,2.82,2.86,173080,65.4719999999999,65.6639999999999,54.1439999999999,54.9119999999999,9014.58333333335,0.0,1.0
2021-06-09,3.21,3.4299,3.12,3.27,127214,61.6319999999999,65.8540799999999,59.9039999999999,62.7839999999999,6625.72916666668,0.0,1.0
2021-06-10,3.16,3.31,3.05,3.21,45299,60.6719999999999,63.5519999999999,58.5599999999999,61.6319999999999,2359.32291666667,0.0,1.0
2021-06-11,5.0,5.0,3.0501,3.09,2567323,95.9999999999998,95.9999999999998,58.5619199999999,59.3279999999999,133714.739583334,0.0,1.0
2021-06-14,4.09,4.3635,3.88,4.21,526665,78.5279999999998,83.7791999999998,74.4959999999999,80.8319999999999,27430.4687500001,0.0,1.0
2021-06-15,3.75,4.07,3.69,4.07,126235,71.9999999999999,78.1439999999998,70.8479999999999,78.1439999999998,6574.73958333334,0.0,1.0
2021-06-16,3.43,3.8606,3.38,3.68,119678,65.8559999999999,74.1235199999999,64.8959999999999,70.6559999999999,6233.22916666668,0.0,1.0
2021-06-17,3.43,3.68,3.31,3.31,72199,65.8559999999999,70.6559999999999,63.5519999999999,63.5519999999999,3760.36458333334,0.0,1.0
2021-06-18,3.36,3.54,3.31,3.34,43478,64.5119999999999,67.9679999999999,63.5519999999999,64.1279999999999,2264.47916666667,0.0,1.0
2021-06-21,3.09,3.4499,3.04,3.38,94975,59.3279999999999,66.2380799999999,58.3679999999999,64.8959999999999,4946.61458333334,0.0,1.0
2021-06-22,3.09,3.26,3.04,3.05,36907,59.3279999999999,62.5919999999999,58.3679999999999,58.5599999999999,1922.23958333334,0.0,1.0
2021-06-23,3.14,3.26,3.1,3.18,55473,60.2879999999999,62.5919999999999,59.5199999999999,61.0559999999999,2889.21875000001,0.0,1.0
2021-06-24,3.21,3.29,3.11,3.12,54576,61.6319999999999,63.1679999999999,59.7119999999999,59.9039999999999,2842.5,0.0,1.0
2021-06-25,3.31,3.5,3.2,3.2,93594,63.5519999999999,67.1999999999999,61.4399999999999,61.4399999999999,4874.68750000001,0.0,1.0
2021-06-28,3.38,3.42,3.27,3.27,53775,64.8959999999999,65.6639999999999,62.7839999999999,62.7839999999999,2800.78125,0.0,1.0
2021-06-29,3.89,4.44,3.37,3.37,3388544,74.6879999999999,85.2479999999998,64.7039999999999,64.7039999999999,176486.666666667,0.0,1.0
2021-06-30,3.4,3.93,3.3101,3.76,676240,65.2799999999999,75.4559999999999,63.5539199999999,72.1919999999999,35220.8333333334,0.0,1.0
2021-07-01,3.52,3.62,3.41,3.43,87406,67.5839999999999,69.5039999999999,65.4719999999999,65.8559999999999,4552.39583333334,0.0,1.0
2021-07-02,3.28,3.52,3.23,3.51,98548,62.9759999999999,67.5839999999999,62.0159999999999,67.3919999999999,5132.70833333334,0.0,1.0
2021-07-06,3.19,3.46,3.11,3.14,89456,61.2479999999999,66.4319999999999,59.7119999999999,60.2879999999999,4659.16666666667,0.0,1.0
2021-07-07,3.37,3.4699,3.06,3.29,109568,64.7039999999999,66.6220799999999,58.7519999999999,63.1679999999999,5706.66666666668,0.0,1.0
2021-07-08,3.32,3.32,3.0684,3.29,33747,63.7439999999999,63.7439999999999,58.9132799999999,63.1679999999999,1757.65625,0.0,1.0
2021-07-09,3.24,3.48,3.03,3.31,71008,62.2079999999999,66.8159999999999,58.1759999999999,63.5519999999999,3698.33333333334,0.0,1.0
2021-07-12,4.05,4.46,3.1008,3.24,3773710,77.7599999999998,85.6319999999998,59.5353599999999,62.2079999999999,196547.395833334,0.0,1.0
2021-07-13,3.56,5.87,3.2105,5.14,13489446,68.3519999999999,112.704,61.6415999999999,98.6879999999998,702575.312500001,0.0,1.0
2021-07-14,2.99,3.3035,2.92,3.2,1175604,57.4079999999999,63.4271999999999,56.0639999999999,61.4399999999999,61229.3750000001,0.0,1.0
2021-07-15,2.75,2.93,2.75,2.93,516429,52.7999999999999,56.2559999999999,52.7999999999999,56.2559999999999,26897.3437500001,0.0,1.0
2021-07-16,2.54,2.7591,2.43,2.74,443243,48.7679999999999,52.9747199999999,46.6559999999999,52.6079999999999,23085.5729166667,0.0,1.0
2021-07-19,2.47,2.5,2.3501,2.44,271365,47.4239999999999,47.9999999999999,45.1219199999999,46.8479999999999,14133.59375,0.0,1.0
2021-07-20,2.47,2.6002,2.35,2.43,206863,47.4239999999999,49.9238399999999,45.1199999999999,46.6559999999999,10774.1145833334,0.0,1.0
2021-07-21,2.66,2.72,2.47,2.54,262457,51.0719999999999,52.2239999999999,47.4239999999999,48.7679999999999,13669.6354166667,0.0,1.0
2021-07-22,2.49,2.685,2.4,2.65,183155,47.8079999999999,51.5519999999999,46.0799999999999,50.8799999999999,9539.32291666669,0.0,1.0
2021-07-23,2.14,2.56,2.02,2.48,591756,41.0879999999999,49.1519999999999,38.7839999999999,47.6159999999999,30820.6250000001,0.0,1.0
2021-07-26,2.35,2.39,2.09,2.11,2742869,45.1199999999999,45.8879999999999,40.1279999999999,40.5119999999999,142857.760416667,0.0,1.0
2021-07-27,2.12,2.3,2.11,2.3,609220,40.7039999999999,44.1599999999999,40.5119999999999,44.1599999999999,31730.2083333334,0.0,1.0
2021-07-28,2.32,2.384,2.1,2.1,279934,44.5439999999999,45.7727999999999,40.3199999999999,40.3199999999999,14579.8958333334,0.0,1.0
2021-07-29,2.27,2.34,2.19,2.31,116173,43.5839999999999,44.9279999999999,42.0479999999999,44.3519999999999,6050.67708333335,0.0,1.0
2021-07-30,2.14,2.3,2.11,2.25,92746,41.0879999999999,44.1599999999999,40.5119999999999,43.1999999999999,4830.52083333334,0.0,1.0
2021-08-02,2.18,2.53,2.13,2.16,981448,41.8559999999999,48.5759999999999,40.8959999999999,41.4719999999999,51117.0833333335,0.0,1.0
2021-08-03,2.26,2.3001,2.04,2.22,200660,43.3919999999999,44.1619199999999,39.1679999999999,42.6239999999999,10451.0416666667,0.0,1.0
2021-08-04,2.15,2.3047,2.15,2.19,76385,41.2799999999999,44.2502399999999,41.2799999999999,42.0479999999999,3978.38541666668,0.0,1.0
2021-08-05,2.52,3.09,2.16,2.16,15821283,48.3839999999999,59.3279999999999,41.4719999999999,41.4719999999999,824025.156250002,0.0,1.0
2021-08-06,2.32,2.46,2.18,2.3,2210122,44.5439999999999,47.2319999999999,41.8559999999999,44.1599999999999,115110.520833334,0.0,1.0
2021-08-09,2.19,2.5,2.11,2.33,1255939,42.0479999999999,47.9999999999999,40.5119999999999,44.7359999999999,65413.4895833335,0.0,1.0
2021-08-10,2.2,2.2417,2.14,2.21,285318,42.2399999999999,43.0406399999999,41.0879999999999,42.4319999999999,14860.3125,0.0,1.0
2021-08-11,2.08,2.209,1.96,2.18,576778,39.9359999999999,42.4127999999999,37.6319999999999,41.8559999999999,30040.5208333334,0.0,1.0
2021-08-12,2.07,2.11,2.05,2.1,212404,39.7439999999999,40.5119999999999,39.3599999999999,40.3199999999999,11062.7083333334,0.0,1.0
2021-08-13,2.14,2.3,1.98,2.05,934297,41.0879999999999,44.1599999999999,38.0159999999999,39.3599999999999,48661.3020833335,0.0,1.0
2021-08-16,2.05,2.1546,1.9235,2.15,772409,39.3599999999999,41.3683199999999,36.9311999999999,41.2799999999999,40229.6354166668,0.0,1.0
2021-08-17,1.99,2.04,1.96,2.04,128737,38.2079999999999,39.1679999999999,37.6319999999999,39.1679999999999,6705.05208333335,0.0,1.0
2021-08-18,2.14,2.2364,1.94,1.98,554571,41.0879999999999,42.9388799999999,37.2479999999999,38.0159999999999,28883.9062500001,0.0,1.0
2021-08-19,2.04,2.12,2.0,2.1,132678,39.1679999999999,40.7039999999999,38.3999999999999,40.3199999999999,6910.31250000002,0.0,1.0
2021-08-20,2.1,2.21,2.02,2.05,347569,40.3199999999999,42.4319999999999,38.7839999999999,39.3599999999999,18102.5520833334,0.0,1.0
2021-08-23,2.17,2.26,2.09,2.14,609343,41.6639999999999,43.3919999999999,40.1279999999999,41.0879999999999,31736.6145833334,0.0,1.0
2021-08-24,2.17,2.25,2.1301,2.24,343336,41.6639999999999,43.1999999999999,40.8979199999999,43.0079999999999,17882.0833333334,0.0,1.0
2021-08-25,2.14,2.22,2.13,2.19,205308,41.0879999999999,42.6239999999999,40.8959999999999,42.0479999999999,10693.125,0.0,1.0
2021-08-26,2.18,2.22,2.08,2.13,106980,41.8559999999999,42.6239999999999,39.9359999999999,40.8959999999999,5571.87500000001,0.0,1.0
2021-08-27,2.38,2.43,2.15,2.16,775560,45.6959999999999,46.6559999999999,41.2799999999999,41.4719999999999,40393.7500000001,0.0,1.0
2021-08-30,2.24,2.34,2.23,2.3,159819,43.0079999999999,44.9279999999999,42.8159999999999,44.1599999999999,8323.90625000002,0.0,1.0
2021-08-31,2.32,2.36,2.25,2.28,130688,44.5439999999999,45.3119999999999,43.1999999999999,43.7759999999999,6806.66666666668,0.0,1.0
2021-09-01,2.35,2.4,2.29,2.33,147272,45.1199999999999,46.0799999999999,43.9679999999999,44.7359999999999,7670.41666666668,0.0,1.0
2021-09-02,2.34,2.41,2.31,2.35,117920,44.9279999999999,46.2719999999999,44.3519999999999,45.1199999999999,6141.66666666668,0.0,1.0
2021-09-03,2.25,2.4199,2.24,2.34,110014,43.1999999999999,46.4620799999999,43.0079999999999,44.9279999999999,5729.89583333335,0.0,1.0
2021-09-07,2.22,2.29,2.18,2.24,169560,42.6239999999999,43.9679999999999,41.8559999999999,43.0079999999999,8831.25000000002,0.0,1.0
2021-09-08,2.1,2.21,2.04,2.21,162518,40.3199999999999,42.4319999999999,39.1679999999999,42.4319999999999,8464.47916666669,0.0,1.0
2021-09-09,2.12,2.14,2.1,2.1,39826,40.7039999999999,41.0879999999999,40.3199999999999,40.3199999999999,2074.27083333334,0.0,1.0
2021-09-10,2.1,2.15,2.06,2.14,61793,40.3199999999999,41.2799999999999,39.5519999999999,41.0879999999999,3218.38541666667,0.0,1.0
2021-09-13,2.06,2.13,2.06,2.13,38999,39.5519999999999,40.8959999999999,39.5519999999999,40.8959999999999,2031.19791666667,0.0,1.0
2021-09-14,1.99,2.09,1.98,2.07,134649,38.2079999999999,40.1279999999999,38.0159999999999,39.7439999999999,7012.96875000002,0.0,1.0
2021-09-15,1.97,2.06,1.93,1.97,90387,37.8239999999999,39.5519999999999,37.0559999999999,37.8239999999999,4707.65625000001,0.0,1.0
2021-09-16,1.96,1.96,1.88,1.9401,117098,37.6319999999999,37.6319999999999,36.0959999999999,37.2499199999999,6098.85416666668,0.0,1.0
2021-09-17,1.93,1.99,1.88,1.96,136725,37.0559999999999,38.2079999999999,36.0959999999999,37.6319999999999,7121.09375000002,0.0,1.0
2021-09-20,1.84,1.91,1.82,1.83,100147,35.3279999999999,36.6719999999999,34.9439999999999,35.1359999999999,5215.98958333335,0.0,1.0
2021-09-21,1.97,2.32,1.76,1.83,2050911,37.8239999999999,44.5439999999999,33.7919999999999,35.1359999999999,106818.28125,0.0,1.0
2021-09-22,1.87,1.955,1.82,1.94,189442,35.9039999999999,37.5359999999999,34.9439999999999,37.2479999999999,9866.77083333336,0.0,1.0
2021-09-23,1.9,1.94,1.84,1.87,53308,36.4799999999999,37.2479999999999,35.3279999999999,35.9039999999999,2776.45833333334,0.0,1.0
2021-09-24,1.86,1.8965,1.8,1.86,84253,35.7119999999999,36.4127999999999,34.5599999999999,35.7119999999999,4388.17708333335,0.0,1.0
2021-09-27,1.86,1.93,1.82,1.8438,111284,35.7119999999999,37.0559999999999,34.9439999999999,35.4009599999999,5796.04166666668,0.0,1.0
2021-09-28,1.83,1.89,1.76,1.85,80587,35.1359999999999,36.2879999999999,33.7919999999999,35.5199999999999,4197.23958333334,0.0,1.0
2021-09-29,1.74,1.811,1.73,1.811,104488,33.4079999999999,34.7711999999999,33.2159999999999,34.7711999999999,5442.08333333335,0.0,1.0
2021-09-30,1.75,1.76,1.7227,1.76,51922,33.5999999999999,33.7919999999999,33.0758399999999,33.7919999999999,2704.27083333334,0.0,1.0
2021-10-01,1.66,1.74,1.65,1.71,130434,31.8719999999999,33.4079999999999,31.6799999999999,32.8319999999999,6793.43750000002,0.0,1.0
2021-10-04,1.49,1.67,1.47,1.67,140523,28.6079999999999,32.0639999999999,28.2239999999999,32.0639999999999,7318.90625000003,0.0,1.0
2021-10-05,1.61,1.61,1.4753,1.52,117565,30.9119999999999,30.9119999999999,28.3257599999999,29.1839999999999,6123.17708333335,0.0,1.0
2021-10-06,1.63,1.74,1.5171,1.56,443304,31.2959999999999,33.4079999999999,29.1283199999999,29.9519999999999,23088.7500000001,0.0,1.0
2021-10-07,1.6,1.66,1.57,1.62,66080,30.7199999999999,31.8719999999999,30.1439999999999,31.1039999999999,3441.66666666668,0.0,1.0
2021-10-08,1.46,1.63,1.46,1.595,97088,28.0319999999999,31.2959999999999,28.0319999999999,30.6239999999999,5056.66666666668,0.0,1.0
2021-10-11,1.47,1.5275,1.41,1.46,73137,28.2239999999999,29.3279999999999,27.0719999999999,28.0319999999999,3809.21875000001,0.0,1.0
2021-10-12,1.72,1.81,1.41,1.5,1935428,33.0239999999999,34.7519999999999,27.0719999999999,28.7999999999999,100803.541666667,0.0,1.0
2021-10-13,1.75,1.75,1.6,1.66,197468,33.5999999999999,33.5999999999999,30.7199999999999,31.8719999999999,10284.7916666667,0.0,1.0
2021-10-14,1.7,1.75,1.66,1.66,86628,32.6399999999999,33.5999999999999,31.8719999999999,31.8719999999999,4511.87500000001,0.0,1.0
2021-10-15,1.68,1.71,1.6241,1.71,117495,32.2559999999999,32.8319999999999,31.1827199999999,32.8319999999999,6119.53125000002,0.0,1.0
2021-10-18,1.72,1.84,1.63,1.63,115691,33.0239999999999,35.3279999999999,31.2959999999999,31.2959999999999,6025.57291666668,0.0,1.0
2021-10-19,1.67,1.71,1.61,1.71,128894,32.0639999999999,32.8319999999999,30.9119999999999,32.8319999999999,6713.22916666669,0.0,1.0
2021-10-20,1.67,1.76,1.66,1.66,91250,32.0639999999999,33.7919999999999,31.8719999999999,31.8719999999999,4752.60416666668,0.0,1.0
2021-10-21,1.64,1.71,1.6,1.67,135653,31.4879999999999,32.8319999999999,30.7199999999999,32.0639999999999,7065.26041666669,0.0,1.0
2021-10-22,1.73,1.98,1.63,1.63,954177,33.2159999999999,38.0159999999999,31.2959999999999,31.2959999999999,49696.7187500001,0.0,1.0
2021-10-25,1.73,1.8,1.6606,1.75,159756,33.2159999999999,34.5599999999999,31.8835199999999,33.5999999999999,8320.62500000003,0.0,1.0
2021-10-26,1.79,1.97,1.66,1.77,517222,34.3679999999999,37.8239999999999,31.8719999999999,33.9839999999999,26938.6458333334,0.0,1.0
2021-10-27,1.73,1.81,1.69,1.75,205091,33.2159999999999,34.7519999999999,32.4479999999999,33.5999999999999,10681.8229166667,0.0,1.0
2021-10-28,1.68,1.7473,1.63,1.7044,248261,32.2559999999999,33.5481599999999,31.2959999999999,32.7244799999999,12930.2604166667,0.0,1.0
2021-10-29,1.62,1.74,1.6,1.66,50428,31.1039999999999,33.4079999999999,30.7199999999999,31.8719999999999,2626.45833333334,0.0,1.0
2021-11-01,1.57,1.69,1.51,1.6446,313106,30.1439999999999,32.4479999999999,28.9919999999999,31.5763199999999,16307.6041666667,0.0,1.0
2021-11-02,1.9,2.52,1.73,2.3,46693059,36.4799999999999,48.3839999999999,33.2159999999999,44.1599999999999,2431930.15625001,0.0,1.0
2021-11-03,1.71,1.83,1.61,1.7,3111101,32.8319999999999,35.1359999999999,30.9119999999999,32.6399999999999,162036.510416667,0.0,1.0
2021-11-04,1.68,1.73,1.63,1.7,909515,32.2559999999999,33.2159999999999,31.2959999999999,32.6399999999999,47370.5729166668,0.0,1.0
2021-11-05,1.68,1.77,1.61,1.68,808341,32.2559999999999,33.9839999999999,30.9119999999999,32.2559999999999,42101.0937500001,0.0,1.0
2021-11-08,1.82,1.8299,1.68,1.73,667744,34.9439999999999,35.1340799999999,32.2559999999999,33.2159999999999,34778.3333333334,0.0,1.0
2021-11-09,1.73,1.82,1.68,1.82,293899,33.2159999999999,34.9439999999999,32.2559999999999,34.9439999999999,15307.2395833334,0.0,1.0
2021-11-10,1.61,1.79,1.61,1.73,562151,30.9119999999999,34.3679999999999,30.9119999999999,33.2159999999999,29278.6979166668,0.0,1.0
2021-11-11,1.67,1.73,1.64,1.66,202309,32.0639999999999,33.2159999999999,31.4879999999999,31.8719999999999,10536.9270833334,0.0,1.0
2021-11-12,1.67,1.7,1.63,1.68,220607,32.0639999999999,32.6399999999999,31.2959999999999,32.2559999999999,11489.9479166667,0.0,1.0
2021-11-15,1.61,1.7,1.58,1.68,352129,30.9119999999999,32.6399999999999,30.3359999999999,32.2559999999999,18340.0520833334,0.0,1.0
2021-11-16,1.58,1.61,1.55,1.58,244574,30.3359999999999,30.9119999999999,29.7599999999999,30.3359999999999,12738.2291666667,0.0,1.0
2021-11-17,1.54,1.57,1.45,1.56,301155,29.5679999999999,30.1439999999999,27.8399999999999,29.9519999999999,15685.1562500001,0.0,1.0
2021-11-18,1.46,1.55,1.41,1.55,398606,28.0319999999999,29.7599999999999,27.0719999999999,29.7599999999999,20760.7291666667,0.0,1.0
2021-11-19,1.4799,1.49,1.41,1.45,347522,28.4140799999999,28.6079999999999,27.0719999999999,27.8399999999999,18100.1041666667,0.0,1.0
2021-11-22,1.44,1.471,1.42,1.47,273489,27.6479999999999,28.2431999999999,27.2639999999999,28.2239999999999,14244.21875,0.0,1.0
2021-11-23,1.37,1.45,1.33,1.44,272254,26.304,27.8399999999999,25.536,27.6479999999999,14179.8958333333,0.0,1.0
2021-11-24,1.35,1.4,1.3002,1.35,163287,25.92,26.8799999999999,24.96384,25.92,8504.53125,0.0,1.0
2021-11-26,1.3,1.35,1.26,1.27,209236,24.96,25.92,24.192,24.384,10897.7083333333,0.0,1.0
2021-11-29,1.35,1.37,1.2894,1.31,213108,25.92,26.304,24.75648,25.152,11099.375,0.0,1.0
2021-11-30,1.27,1.33,1.23,1.3,162122,24.384,25.536,23.616,24.96,8443.85416666667,0.0,1.0
2021-12-01,1.2,1.39,1.16,1.3,551229,23.04,26.6879999999999,22.272,24.96,28709.84375,0.0,1.0
2021-12-02,1.05,1.18,0.944135,1.18,300146,20.16,22.656,18.127392,22.656,15632.6041666667,0.0,1.0
2021-12-03,1.0,1.05,1.0,1.02,135798,19.2,20.16,19.2,19.584,7072.8125,0.0,1.0
2021-12-06,1.07,1.09,0.95,0.9893,361801,20.544,20.928,18.24,18.99456,18843.8020833333,0.0,1.0
2021-12-07,1.09,1.1,1.04,1.05,184209,20.928,21.12,19.968,20.16,9594.21875,0.0,1.0
2021-12-08,1.1,1.19,1.0606,1.08,82135,21.12,22.848,20.36352,20.736,4277.86458333333,0.0,1.0
2021-12-09,1.08,1.15,1.08,1.1399,30380,20.736,22.08,20.736,21.88608,1582.29166666667,0.0,1.0
2021-12-10,1.08,1.11,1.07,1.07,9968,20.736,21.312,20.544,20.544,519.166666666667,0.0,1.0
2021-12-13,1.09,1.12,1.04,1.09,49054,20.928,21.504,19.968,20.928,2554.89583333333,0.0,1.0
2021-12-14,1.02,1.09,1.02,1.07,52373,19.584,20.928,19.584,20.544,2727.76041666667,0.0,1.0
2021-12-15,1.0,1.05,0.96,1.03,68065,19.2,20.16,18.432,19.776,3545.05208333333,0.0,1.0
2021-12-16,0.971801,1.04,0.95,1.0,20523,18.6585792,19.968,18.24,19.2,1068.90625,0.0,1.0
2021-12-17,0.97,0.99,0.95,0.95,41459,18.624,19.008,18.24,18.24,2159.32291666667,0.0,1.0
2021-12-20,0.9025,0.97,0.9,0.97,51261,17.328,18.624,17.28,18.624,2669.84375,0.0,1.0
2021-12-21,0.89,0.949999,0.8503,0.88,128818,17.088,18.2399808,16.32576,16.896,6709.27083333333,0.0,1.0
2021-12-22,0.818,0.9,0.7878,0.88,205929,15.7056,17.28,15.12576,16.896,10725.46875,0.0,1.0
2021-12-23,0.8461,0.86,0.8,0.8,114863,16.24512,16.512,15.36,15.36,5982.44791666667,0.0,1.0
2021-12-27,0.8154,0.879,0.7877,0.879,62275,15.65568,16.8768,15.12384,16.8768,3243.48958333333,0.0,1.0
2021-12-28,0.8021,0.8499,0.801,0.82,154403,15.40032,16.31808,15.3792,15.744,8041.82291666667,0.0,1.0
2021-12-29,0.8001,0.87,0.76,0.8002,477307,15.36192,16.704,14.592,15.36384,24859.7395833333,0.0,1.0
2021-12-30,0.871,0.9499,0.78,0.78,789044,16.7232,18.23808,14.976,14.976,41096.0416666667,0.0,1.0
2021-12-31,0.8953,0.9389,0.8654,0.89,129960,17.18976,18.02688,16.61568,17.088,6768.75,0.0,1.0
2022-01-03,0.9201,0.9389,0.8651,0.87,64279,17.66592,18.02688,16.60992,16.704,3347.86458333333,0.0,1.0
2022-01-04,0.9,0.93,0.8825,0.8995,49461,17.28,17.856,16.944,17.2704,2576.09375,0.0,1.0
2022-01-05,0.89301,0.965,0.891,0.9201,137764,17.145792,18.528,17.1072,17.66592,7175.20833333333,0.0,1.0
2022-01-06,0.8302,0.929899,0.765,0.925049,268187,15.93984,17.8540608,14.688,17.7609408,13968.0729166667,0.0,1.0
2022-01-07,0.96,1.08,0.8402,0.8644,654521,18.432,20.736,16.13184,16.59648,34089.6354166667,0.0,1.0
2022-01-10,0.92,0.95,0.823,0.9011,137857,17.664,18.24,15.8016,17.30112,7180.05208333333,0.0,1.0
2022-01-11,0.9347,0.9738,0.8605,0.918991,124608,17.94624,18.69696,16.5216,17.6446272,6490,0.0,1.0
2022-01-12,0.9461,0.95,0.9,0.92,36905,18.16512,18.24,17.28,17.664,1922.13541666667,0.0,1.0
2022-01-13,0.925,0.94,0.8903,0.9035,28499,17.76,18.048,17.09376,17.3472,1484.32291666667,0.0,1.0
2022-01-14,0.9,0.93,0.8637,0.8637,31064,17.28,17.856,16.58304,16.58304,1617.91666666667,0.0,1.0
2022-01-18,0.882,0.9046,0.84,0.8705,84537,16.9344,17.36832,16.128,16.7136,4402.96875,0.0,1.0
2022-01-19,0.9399,0.95,0.8404,0.8555,124768,18.04608,18.24,16.13568,16.4256,6498.33333333333,0.0,1.0
2022-01-20,0.9116,0.98,0.882,0.882,65305,17.50272,18.816,16.9344,16.9344,3401.30208333333,0.0,1.0
2022-01-21,0.8525,0.9655,0.84,0.8842,117729,16.368,18.5376,16.128,16.97664,6131.71875,0.0,1.0
2022-01-24,0.80125,0.87,0.77,0.8322,121598,15.384,16.704,14.784,15.97824,6333.22916666667,0.0,1.0
2022-01-25,0.8052,0.81,0.7705,0.7772,41347,15.45984,15.552,14.7936,14.92224,2153.48958333333,0.0,1.0
2022-01-26,0.789799,0.9,0.7701,0.813,71004,15.1641408,17.28,14.78592,15.6096,3698.125,0.0,1.0
2022-01-27,0.79,0.82,0.77,0.77,79720,15.168,15.744,14.784,14.784,4152.08333333333,0.0,1.0
2022-01-28,0.7795,0.799,0.7483,0.77,20401,14.9664,15.3408,14.36736,14.784,1062.55208333333,0.0,1.0
2022-01-31,0.8227,0.88,0.789999,0.79,185414,15.79584,16.896,15.1679808,15.168,9656.97916666667,0.0,1.0
2022-02-01,0.8406,0.8921,0.7615,0.81,86934,16.13952,17.12832,14.6208,15.552,4527.8125,0.0,1.0
2022-02-02,0.8049,0.848,0.77,0.77,38518,15.45408,16.2816,14.784,14.784,2006.14583333333,0.0,1.0
2022-02-03,0.8052,0.82,0.78,0.792,3522,15.45984,15.744,14.976,15.2064,183.4375,0.0,1.0
2022-02-04,0.7871,0.8301,0.7871,0.79,7352,15.11232,15.93792,15.11232,15.168,382.916666666667,0.0,1.0
2022-02-07,0.7705,0.8,0.7705,0.7848,4259,14.7936,15.36,14.7936,15.06816,221.822916666667,0.0,1.0
2022-02-08,0.81,0.82,0.7663,0.7715,21903,15.552,15.744,14.71296,14.8128,1140.78125,0.0,1.0
2022-02-09,0.827,0.839,0.771,0.808,32644,15.8784,16.1088,14.8032,15.5136,1700.20833333333,0.0,1.0
2022-02-10,0.71,0.83,0.6888,0.751,478642,13.632,15.936,13.22496,14.4192,24929.2708333333,0.0,1.0
2022-02-11,0.68,0.73,0.6436,0.73,236074,13.056,14.016,12.35712,14.016,12295.5208333333,0.0,1.0
2022-02-14,0.6633,0.685,0.629,0.6596,54710,12.73536,13.152,12.0768,12.66432,2849.47916666667,0.0,1.0
2022-02-15,0.6551,0.67,0.65,0.67,52619,12.57792,12.864,12.48,12.864,2740.57291666667,0.0,1.0
2022-02-16,0.677,0.68,0.645,0.677,24271,12.9984,13.056,12.384,12.9984,1264.11458333333,0.0,1.0
2022-02-17,0.636,0.6993,0.6301,0.6993,39393,12.2112,13.42656,12.09792,13.42656,2051.71875,0.0,1.0
2022-02-18,0.6053,0.65,0.6001,0.63,25615,11.62176,12.48,11.52192,12.096,1334.11458333333,0.0,1.0
2022-02-22,0.5575,0.6,0.54,0.6,12509,10.704,11.52,10.368,11.52,651.510416666667,0.0,1.0
2022-02-23,0.590799,0.649,0.58,0.6,176271,11.3433408,12.4608,11.136,11.52,9180.78125,0.0,1.0
2022-02-24,0.6,0.6185,0.5501,0.5501,117584,11.52,11.8752,10.56192,10.56192,6124.16666666667,0.0,1.0
2022-02-25,0.5798,0.58,0.5725,0.5777,100219,11.13216,11.136,10.992,11.09184,5219.73958333333,0.0,1.0
2022-02-28,0.6751,0.7699,0.541,0.59,1546906,12.96192,14.78208,10.3872,11.328,80568.0208333333,0.0,1.0
2022-03-01,0.62,0.68,0.6,0.6767,1254711,11.904,13.056,11.52,12.99264,65349.53125,0.0,1.0
2022-03-02,0.6263,0.6405,0.59,0.6405,486208,12.02496,12.2976,11.328,12.2976,25323.3333333333,0.0,1.0
2022-03-03,0.61,0.6435,0.601,0.6199,213281,11.712,12.3552,11.5392,11.90208,11108.3854166667,0.0,1.0
2022-03-04,0.586601,0.65,0.561,0.5814,284807,11.2627392,12.48,10.7712,11.16288,14833.6979166667,0.0,1.0
2022-03-07,0.527649,0.58,0.5011,0.58,610833,10.1308608,11.136,9.62111999999998,11.136,31814.21875,0.0,1.0
2022-03-08,0.507,0.5301,0.4564,0.5301,326259,9.73439999999998,10.17792,8.76287999999998,10.17792,16992.65625,0.0,1.0
2022-03-09,0.5864,0.59,0.4723,0.5451,542794,11.25888,11.328,9.06815999999998,10.46592,28270.5208333333,0.0,1.0
2022-03-10,0.55,0.579,0.53,0.579,209819,10.56,11.1168,10.176,11.1168,10928.0729166667,0.0,1.0
2022-03-11,0.479701,0.5698,0.46,0.5335,345358,9.21025919999998,10.94016,8.83199999999998,10.2432,17987.3958333334,0.0,1.0
2022-03-14,0.450601,0.4701,0.4505,0.4701,90122,8.65153919999998,9.02591999999998,8.64959999999998,9.02591999999998,4693.85416666668,0.0,1.0
2022-03-15,0.51,0.5299,0.415,0.44,277145,9.79199999999998,10.17408,7.96799999999998,8.44799999999998,14434.6354166667,0.0,1.0
2022-03-16,0.53,0.5901,0.5008,0.52,575221,10.176,11.32992,9.61535999999998,9.98399999999998,29959.4270833333,0.0,1.0
2022-03-17,0.525,0.5598,0.51,0.53,43020,10.08,10.74816,9.79199999999998,10.176,2240.625,0.0,1.0
2022-03-18,0.62,0.6899,0.512,0.5214,557064,11.904,13.24608,9.83039999999998,10.01088,29013.75,0.0,1.0
2022-03-21,0.5777,0.6186,0.55,0.6186,351106,11.09184,11.87712,10.56,11.87712,18286.7708333333,0.0,1.0
2022-03-22,0.7333,0.746,0.61,0.62,1121226,14.07936,14.3232,11.712,11.904,58397.1875,0.0,1.0
2022-03-23,0.6599,0.75,0.6,0.72,336069,12.67008,14.4,11.52,13.824,17503.59375,0.0,1.0
2022-03-24,0.6,0.6431,0.57,0.63,261531,11.52,12.34752,10.944,12.096,13621.40625,0.0,1.0
2022-03-25,0.5889,0.612,0.5512,0.582,182731,11.30688,11.7504,10.58304,11.1744,9517.23958333333,0.0,1.0
2022-03-28,0.5499,0.58,0.52,0.57,133590,10.55808,11.136,9.98399999999998,10.944,6957.8125,0.0,1.0
2022-03-29,0.6381,0.8301,0.556,0.556,2170571,12.25152,15.93792,10.6752,10.6752,113050.572916667,0.0,1.0
2022-03-30,0.617,0.65,0.5903,0.64,173171,11.8464,12.48,11.33376,12.288,9019.32291666667,0.0,1.0
2022-03-31,0.572,0.65,0.5701,0.6,73295,10.9824,12.48,10.94592,11.52,3817.44791666667,0.0,1.0
2022-04-01,0.5912,0.632,0.59,0.6,70614,11.35104,12.1344,11.328,11.52,3677.8125,0.0,1.0
2022-04-04,0.5925,0.6089,0.5701,0.6089,60984,11.376,11.69088,10.94592,11.69088,3176.25,0.0,1.0
2022-04-05,0.582,0.6153,0.57,0.6153,42599,11.1744,11.81376,10.944,11.81376,2218.69791666667,0.0,1.0
2022-04-06,0.58,0.6089,0.58,0.586,52644,11.136,11.69088,11.136,11.2512,2741.875,0.0,1.0
2022-04-07,0.565,0.605,0.5601,0.5837,193000,10.848,11.616,10.75392,11.20704,10052.0833333333,0.0,1.0
2022-04-08,0.5656,0.5899,0.5513,0.5649,170933,10.85952,11.32608,10.58496,10.84608,8902.76041666667,0.0,1.0
2022-04-11,0.5602,0.566,0.55,0.56,71823,10.75584,10.8672,10.56,10.752,3740.78125,0.0,1.0
2022-04-12,0.58,0.59,0.55,0.57,62070,11.136,11.328,10.56,10.944,3232.8125,0.0,1.0
2022-04-13,0.58,0.6091,0.5683,0.6091,79456,11.136,11.69472,10.91136,11.69472,4138.33333333333,0.0,1.0
2022-04-14,0.5812,0.605,0.556601,0.6,8707,11.15904,11.616,10.6867392,11.52,453.489583333333,0.0,1.0
2022-04-18,0.5852,0.605,0.5624,0.581,42625,11.23584,11.616,10.79808,11.1552,2220.05208333333,0.0,1.0
2022-04-19,0.78,0.8,0.5793,0.5793,2634877,14.976,15.36,11.12256,11.12256,137233.177083333,0.0,1.0
2022-04-20,0.9769,1.43,0.7825,0.799,22075591,18.75648,27.4559999999999,15.024,15.3408,1149770.36458333,0.0,1.0
2022-04-21,1.01,1.23,0.8289,0.8769,5295189,19.392,23.616,15.91488,16.83648,275791.09375,0.0,1.0
2022-04-22,1.06,1.17,0.943,0.9798,5654638,20.352,22.464,18.1056,18.81216,294512.395833333,0.0,1.0
2022-04-25,0.789,1.25,0.7474,0.98,13237740,15.1488,24.0,14.35008,18.816,689465.625,0.0,1.0
2022-04-26,0.655,0.77,0.6015,0.73,1707129,12.576,14.784,11.5488,14.016,88912.96875,0.0,1.0
2022-04-27,0.5601,0.660246,0.5396,0.6215,1104084,10.75392,12.6767232,10.36032,11.9328,57504.375,0.0,1.0
2022-04-28,0.529,0.62,0.503,0.5584,518363,10.1568,11.904,9.65759999999998,10.72128,26998.0729166667,0.0,1.0
2022-04-29,0.53,0.6499,0.52,0.5375,409557,10.176,12.47808,9.98399999999998,10.32,21331.09375,0.0,1.0
2022-05-02,0.4823,0.5559,0.4611,0.5197,290179,9.26015999999998,10.67328,8.85311999999998,9.97823999999998,15113.4895833334,0.0,1.0
2022-05-03,0.4838,0.5,0.453001,0.458,205487,9.28895999999998,9.59999999999998,8.69761919999998,8.79359999999998,10702.4479166667,0.0,1.0
2022-05-04,0.4831,0.495,0.454,0.4769,145463,9.27551999999998,9.50399999999998,8.71679999999998,9.15647999999998,7576.19791666668,0.0,1.0
2022-05-05,0.54,0.645,0.46,0.4763,633351,10.368,12.384,8.83199999999998,9.14495999999998,32987.03125,0.0,1.0
2022-05-06,0.4823,0.548,0.481,0.54,128263,9.26015999999998,10.5216,9.23519999999998,10.368,6680.36458333335,0.0,1.0
2022-05-09,0.5201,0.588,0.5095,0.55,1343621,9.98591999999998,11.2896,9.78239999999998,10.56,69980.2604166668,0.0,1.0
2022-05-10,0.74,0.8,0.4855,0.522,4650561,14.208,15.36,9.32159999999998,10.0224,242216.71875,0.0,1.0
2022-05-11,0.6272,0.7,0.55,0.6318,1750669,12.04224,13.44,10.56,12.13056,91180.6770833333,0.0,1.0
2022-05-12,0.5291,0.6551,0.493,0.6123,672680,10.15872,12.57792,9.46559999999998,11.75616,35035.4166666667,0.0,1.0
2022-05-13,0.4404,0.559,0.3501,0.514,2558862,8.45567999999998,10.7328,6.72191999999999,9.86879999999998,133274.0625,0.0,1.0
2022-05-16,0.455,0.54,0.415,0.435,391802,8.73599999999998,10.368,7.96799999999998,8.35199999999998,20406.3541666667,0.0,1.0
2022-05-17,0.4316,0.455,0.42,0.4414,255734,8.28671999999998,8.73599999999998,8.06399999999998,8.47487999999998,13319.4791666667,0.0,1.0
2022-05-18,0.3902,0.4414,0.38,0.4231,401109,7.49183999999999,8.47487999999998,7.29599999999999,8.12351999999998,20891.09375,0.0,1.0
2022-05-19,0.41505,0.4273,0.381,0.39,202993,7.96895999999998,8.20415999999998,7.31519999999999,7.48799999999999,10572.5520833334,0.0,1.0
2022-05-20,0.3725,0.4129,0.362,0.4129,302552,7.15199999999999,7.92767999999998,6.95039999999999,7.92767999999998,15757.9166666667,0.0,1.0
2022-05-23,0.4098,0.45,0.396003,0.41,144875,7.86815999999998,8.63999999999998,7.60325759999998,7.87199999999998,7545.57291666669,0.0,1.0
2022-05-24,0.3876,0.4199,0.371301,0.371301,85438,7.44191999999999,8.06207999999998,7.12897919999999,7.12897919999999,4449.89583333334,0.0,1.0
2022-05-25,1.15,1.2,0.9601,1.06,150014,6.89999999999999,7.19999999999999,5.76059999999999,6.35999999999999,25002.3333333334,0.0,0.3125
2022-05-26,1.26,1.44,1.1118,1.12,161268,7.55999999999999,8.63999999999998,6.67079999999999,6.71999999999999,26878,0.0,1.0
2022-05-27,1.2262,1.3458,1.12,1.25,116089,7.35719999999999,8.07479999999999,6.71999999999999,7.49999999999999,19348.1666666667,0.0,1.0
2022-05-31,1.37,1.44,1.2127,1.2127,221644,8.21999999999998,8.63999999999998,7.27619999999999,7.27619999999999,36940.6666666668,0.0,1.0
2022-06-01,1.24,1.38,1.15,1.3553,28629,7.43999999999999,8.27999999999998,6.89999999999999,8.13179999999998,4771.50000000001,0.0,1.0
2022-06-02,1.3201,1.38,1.15,1.17,178614,7.92059999999999,8.27999999999998,6.89999999999999,7.01999999999999,29769,0.0,1.0
2022-06-03,1.34,1.4199,1.19,1.29,174827,8.03999999999998,8.51939999999998,7.13999999999999,7.73999999999999,29137.8333333334,0.0,1.0
2022-06-06,1.45,1.5799,1.3,1.3,384715,8.69999999999998,9.47939999999998,7.79999999999998,7.79999999999998,64119.1666666668,0.0,1.0
2022-06-07,1.22,1.45,1.2,1.45,163488,7.31999999999999,8.69999999999998,7.19999999999999,8.69999999999998,27248,0.0,1.0
2022-06-08,1.2768,1.31,1.1601,1.26,345146,7.66079999999998,7.85999999999999,6.96059999999999,7.55999999999999,57524.3333333335,0.0,1.0
2022-06-09,1.24,1.4437,1.18,1.23,467006,7.43999999999999,8.66219999999998,7.07999999999999,7.37999999999999,77834.3333333334,0.0,1.0
2022-06-10,1.1901,1.3784,1.12,1.25,343219,7.14059999999999,8.27039999999998,6.71999999999999,7.49999999999999,57203.1666666667,0.0,1.0
2022-06-13,1.0899,1.2,1.032,1.16,182044,6.53939999999999,7.19999999999999,6.19199999999999,6.95999999999999,30340.6666666667,0.0,1.0
2022-06-14,1.115,1.1884,1.09,1.11,80996,6.68999999999999,7.13039999999999,6.53999999999999,6.65999999999999,13499.3333333334,0.0,1.0
2022-06-15,1.11,1.15,1.0502,1.15,41310,6.65999999999999,6.89999999999999,6.30119999999999,6.89999999999999,6885.00000000001,0.0,1.0
2022-06-16,1.12,1.15,1.07,1.08,24082,6.71999999999999,6.89999999999999,6.41999999999999,6.47999999999999,4013.66666666667,0.0,1.0
2022-06-17,1.13,1.15,1.08,1.08,12943,6.77999999999999,6.89999999999999,6.47999999999999,6.47999999999999,2157.16666666667,0.0,1.0
2022-06-21,1.13,1.18,1.0884,1.12,15198,6.77999999999999,7.07999999999999,6.53039999999999,6.71999999999999,2533,0.0,1.0
2022-06-22,1.18,1.2499,1.09,1.14,86599,7.07999999999999,7.49939999999999,6.53999999999999,6.83999999999999,14433.1666666667,0.0,1.0
2022-06-23,1.31,1.55,1.2001,1.2001,706651,7.85999999999999,9.29999999999998,7.20059999999999,7.20059999999999,117775.166666667,0.0,1.0
2022-06-24,1.24,1.46,1.22,1.22,102737,7.43999999999999,8.75999999999998,7.31999999999999,7.31999999999999,17122.8333333334,0.0,1.0
2022-06-27,1.27,1.43,1.2401,1.43,82605,7.61999999999999,8.57999999999998,7.44059999999999,8.57999999999998,13767.5,0.0,1.0
2022-06-28,1.24,1.29,1.17,1.29,53519,7.43999999999999,7.73999999999999,7.01999999999999,7.73999999999999,8919.83333333335,0.0,1.0
2022-06-29,1.1,1.1881,1.1,1.18,49925,6.59999999999999,7.12859999999999,6.59999999999999,7.07999999999999,8320.83333333335,0.0,1.0
2022-06-30,1.1201,1.18,1.09,1.1,13506,6.72059999999999,7.07999999999999,6.53999999999999,6.59999999999999,2251,0.0,1.0
2022-07-01,1.14,1.2,1.1,1.1,14936,6.83999999999999,7.19999999999999,6.59999999999999,6.59999999999999,2489.33333333334,0.0,1.0
2022-07-05,1.19,1.24,1.1495,1.16,17806,7.13999999999999,7.43999999999999,6.89699999999999,6.95999999999999,2967.66666666667,0.0,1.0
2022-07-06,1.2,1.23,1.16,1.2,8203,7.19999999999999,7.37999999999999,6.95999999999999,7.19999999999999,1367.16666666667,0.0,1.0
2022-07-07,1.21,1.25,1.17,1.19,14050,7.25999999999999,7.49999999999999,7.01999999999999,7.13999999999999,2341.66666666667,0.0,1.0
2022-07-08,1.24,1.3,1.21,1.3,11213,7.43999999999999,7.79999999999998,7.25999999999999,7.79999999999998,1868.83333333334,0.0,1.0
2022-07-11,1.22,1.35,1.21,1.35,6185,7.31999999999999,8.09999999999999,7.25999999999999,8.09999999999999,1030.83333333333,0.0,1.0
2022-07-12,1.25,1.43,1.2,1.27,584085,7.49999999999999,8.57999999999998,7.19999999999999,7.61999999999999,97347.5000000001,0.0,1.0
2022-07-13,1.25,1.3799,1.22,1.25,40011,7.49999999999999,8.27939999999998,7.31999999999999,7.49999999999999,6668.50000000001,0.0,1.0
2022-07-14,1.24,1.32,1.2,1.32,26275,7.43999999999999,7.91999999999998,7.19999999999999,7.91999999999998,4379.16666666667,0.0,1.0
2022-07-15,1.23,1.3,1.18,1.28,23651,7.37999999999999,7.79999999999998,7.07999999999999,7.67999999999999,3941.83333333334,0.0,1.0
2022-07-18,1.14,1.3,1.13,1.1901,63267,6.83999999999999,7.79999999999998,6.77999999999999,7.14059999999999,10544.5,0.0,1.0
2022-07-19,1.19,1.22,1.13,1.22,26852,7.13999999999999,7.31999999999999,6.77999999999999,7.31999999999999,4475.33333333334,0.0,1.0
2022-07-20,1.27,1.27,1.168,1.168,28467,7.61999999999999,7.61999999999999,7.00799999999999,7.00799999999999,4744.50000000001,0.0,1.0
2022-07-21,1.24,1.28,1.2004,1.28,76375,7.43999999999999,7.67999999999999,7.20239999999999,7.67999999999999,12729.1666666667,0.0,1.0
2022-07-22,1.43,1.84,1.18,1.28,3670686,8.57999999999998,11.04,7.07999999999999,7.67999999999999,611781.000000001,0.0,1.0
2022-07-25,1.28,1.43,1.2,1.43,459160,7.67999999999999,8.57999999999998,7.19999999999999,8.57999999999998,76526.6666666668,0.0,1.0
2022-07-26,1.26,1.3299,1.18,1.21,105894,7.55999999999999,7.97939999999998,7.07999999999999,7.25999999999999,17649,0.0,1.0
2022-07-27,1.24,1.3,1.2,1.22,97468,7.43999999999999,7.79999999999998,7.19999999999999,7.31999999999999,16244.6666666667,0.0,1.0
2022-07-28,1.27,1.3,1.21,1.265,39520,7.61999999999999,7.79999999999998,7.25999999999999,7.58999999999998,6586.66666666668,0.0,1.0
2022-07-29,1.25,1.3,1.19,1.27,84005,7.49999999999999,7.79999999999998,7.13999999999999,7.61999999999999,14000.8333333334,0.0,1.0
2022-08-01,1.21,1.2601,1.2,1.25,59235,7.25999999999999,7.56059999999998,7.19999999999999,7.49999999999999,9872.50000000001,0.0,1.0
2022-08-02,1.36,1.45,1.16,1.18,796645,8.15999999999998,8.69999999999998,6.95999999999999,7.07999999999999,132774.166666667,0.0,1.0
2022-08-03,1.27,1.49,1.25,1.37,714146,7.61999999999999,8.93999999999998,7.49999999999999,8.21999999999998,119024.333333333,0.0,1.0
2022-08-04,1.5,1.83,1.27,1.3,1996281,8.99999999999998,10.98,7.61999999999999,7.79999999999998,332713.500000001,0.0,1.0
2022-08-05,1.4,1.49,1.3365,1.44,631161,8.39999999999998,8.93999999999998,8.01899999999998,8.63999999999998,105193.5,0.0,1.0
2022-08-08,1.52,1.58,1.38,1.38,820155,9.11999999999998,9.47999999999998,8.27999999999998,8.27999999999998,136692.5,0.0,1.0
2022-08-09,1.485,1.58,1.44,1.57,322663,8.90999999999998,9.47999999999998,8.63999999999998,9.41999999999998,53777.1666666668,0.0,1.0
2022-08-10,1.35,1.48,1.32,1.43,281767,8.09999999999999,8.87999999999998,7.91999999999998,8.57999999999998,46961.1666666667,0.0,1.0
2022-08-11,1.37,1.42,1.281,1.3,129944,8.21999999999998,8.51999999999998,7.68599999999998,7.79999999999998,21657.3333333334,0.0,1.0
2022-08-12,1.36,1.4,1.3,1.3,105117,8.15999999999998,8.39999999999998,7.79999999999998,7.79999999999998,17519.5,0.0,1.0
2022-08-15,1.38,1.41,1.31,1.41,57530,8.27999999999998,8.45999999999998,7.85999999999999,8.45999999999998,9588.33333333336,0.0,1.0
2022-08-16,1.33,1.38,1.3,1.33,69901,7.97999999999999,8.27999999999998,7.79999999999998,7.97999999999999,11650.1666666667,0.0,1.0
2022-08-17,1.33,1.37,1.2974,1.3,45618,7.97999999999999,8.21999999999998,7.78439999999999,7.79999999999998,7603.00000000001,0.0,1.0
2022-08-18,1.43,1.45,1.29,1.29,374477,8.57999999999998,8.69999999999998,7.73999999999999,7.73999999999999,62412.8333333335,0.0,1.0
2022-08-19,1.36,1.39,1.335,1.38,85876,8.15999999999998,8.33999999999998,8.00999999999998,8.27999999999998,14312.6666666667,0.0,1.0
2022-08-22,1.3997,1.44,1.32,1.32,135140,8.39819999999998,8.63999999999998,7.91999999999998,7.91999999999998,22523.3333333334,0.0,1.0
2022-08-23,1.43,1.5396,1.3807,1.395,195046,8.57999999999998,9.23759999999998,8.28419999999998,8.36999999999998,32507.6666666667,0.0,1.0
2022-08-24,1.45,1.49,1.3818,1.4,30533,8.69999999999998,8.93999999999998,8.29079999999998,8.39999999999998,5088.83333333334,0.0,1.0
2022-08-25,1.4,1.5,1.39,1.46,41369,8.39999999999998,8.99999999999998,8.33999999999998,8.75999999999998,6894.83333333335,0.0,1.0
2022-08-26,1.36,1.635,1.32,1.4268,690597,8.15999999999998,9.80999999999998,7.91999999999998,8.56079999999998,115099.5,0.0,1.0
2022-08-29,1.22,1.345,1.22,1.32,197078,7.31999999999999,8.06999999999998,7.31999999999999,7.91999999999998,32846.3333333334,0.0,1.0
2022-08-30,1.23,1.36,1.21,1.3,39052,7.37999999999999,8.15999999999998,7.25999999999999,7.79999999999998,6508.66666666668,0.0,1.0
2022-08-31,1.23,1.29,1.19,1.29,59778,7.37999999999999,7.73999999999999,7.13999999999999,7.73999999999999,9963.00000000001,0.0,1.0
2022-09-01,1.28,1.29,1.19,1.23,235372,7.67999999999999,7.73999999999999,7.13999999999999,7.37999999999999,39228.6666666667,0.0,1.0
2022-09-02,1.2,1.27,1.2,1.2201,72883,7.19999999999999,7.61999999999999,7.19999999999999,7.32059999999999,12147.1666666667,0.0,1.0
2022-09-06,1.2199,1.23,1.17,1.2249,44586,7.31939999999999,7.37999999999999,7.01999999999999,7.34939999999999,7431.00000000001,0.0,1.0
2022-09-07,1.25,1.25,1.17,1.2,33193,7.49999999999999,7.49999999999999,7.01999999999999,7.19999999999999,5532.16666666667,0.0,1.0
2022-09-08,1.18,1.26,1.18,1.26,51628,7.07999999999999,7.55999999999999,7.07999999999999,7.55999999999999,8604.66666666668,0.0,1.0
2022-09-09,1.2,1.2297,1.182,1.182,28964,7.19999999999999,7.37819999999999,7.09199999999999,7.09199999999999,4827.33333333334,0.0,1.0
2022-09-12,1.18,1.22,1.18,1.1901,26154,7.07999999999999,7.31999999999999,7.07999999999999,7.14059999999999,4359.00000000001,0.0,1.0
2022-09-13,1.17,1.23,1.15,1.18,108184,7.01999999999999,7.37999999999999,6.89999999999999,7.07999999999999,18030.6666666667,0.0,1.0
2022-09-14,1.12,1.16,1.11,1.16,39781,6.71999999999999,6.95999999999999,6.65999999999999,6.95999999999999,6630.16666666668,0.0,1.0
2022-09-15,1.1,1.1274,1.07,1.1038,24198,6.59999999999999,6.76439999999999,6.41999999999999,6.62279999999999,4033.00000000001,0.0,1.0
2022-09-16,1.06,1.1588,1.05,1.0532,23778,6.35999999999999,6.95279999999999,6.29999999999999,6.31919999999999,3963.00000000001,0.0,1.0
2022-09-19,1.06,1.09,1.025,1.0619,14086,6.35999999999999,6.53999999999999,6.14999999999999,6.37139999999999,2347.66666666667,0.0,1.0
2022-09-20,1.0599,1.074,1.0001,1.0001,4646,6.35939999999999,6.44399999999999,6.00059999999999,6.00059999999999,774.333333333335,0.0,1.0
2022-09-21,1.04,1.09,0.98,1.0199,20000,6.23999999999999,6.53999999999999,5.87999999999999,6.11939999999999,3333.33333333334,0.0,1.0
2022-09-22,1.0478,1.0584,1.01,1.0401,26172,6.28679999999999,6.35039999999999,6.05999999999999,6.24059999999999,4362.00000000001,0.0,1.0
2022-09-23,0.9776,1.04,0.9001,1.0,57963,5.86559999999999,6.23999999999999,5.40059999999999,5.99999999999999,9660.50000000002,0.0,1.0
2022-09-26,0.93,0.9666,0.91,0.91,11774,5.57999999999999,5.79959999999999,5.45999999999999,5.45999999999999,1962.33333333334,0.0,1.0
2022-09-27,0.9155,0.93,0.780001,0.93,11185,5.49299999999999,5.57999999999999,4.68000599999999,5.57999999999999,1864.16666666667,0.0,1.0
2022-09-28,0.8928,0.9101,0.86,0.86,7422,5.35679999999999,5.46059999999999,5.15999999999999,5.15999999999999,1237,0.0,1.0
2022-09-29,0.91,0.911,0.8501,0.911,4118,5.45999999999999,5.46599999999999,5.10059999999999,5.46599999999999,686.333333333335,0.0,1.0
2022-09-30,0.888,0.91,0.885,0.885,4288,5.32799999999999,5.45999999999999,5.30999999999999,5.30999999999999,714.666666666668,0.0,1.0
2022-10-03,0.9022,0.91,0.8505,0.88,3938,5.41319999999999,5.45999999999999,5.10299999999999,5.27999999999999,656.333333333335,0.0,1.0
2022-10-04,0.8713,0.9074,0.8711,0.9074,12488,5.22779999999999,5.44439999999999,5.22659999999999,5.44439999999999,2081.33333333334,0.0,1.0
2022-10-05,0.8784,0.88,0.8501,0.8799,7849,5.27039999999999,5.27999999999999,5.10059999999999,5.27939999999999,1308.16666666667,0.0,1.0
2022-10-06,0.8798,0.9099,0.8558,0.9099,16310,5.27879999999999,5.45939999999999,5.13479999999999,5.45939999999999,2718.33333333334,0.0,1.0
2022-10-07,0.8488,0.873451,0.83,0.8649,18850,5.09279999999999,5.24070599999999,4.97999999999999,5.18939999999999,3141.66666666667,0.0,1.0
2022-10-10,0.7579,0.8002,0.6556,0.8,48679,4.54739999999999,4.80119999999999,3.93359999999999,4.79999999999999,8113.16666666669,0.0,1.0
2022-10-11,0.7953,0.82,0.7629,0.7898,49183,4.77179999999999,4.91999999999999,4.57739999999999,4.73879999999999,8197.16666666668,0.0,1.0
2022-10-12,0.78,0.81,0.6768,0.78,38275,4.67999999999999,4.85999999999999,4.06079999999999,4.67999999999999,6379.16666666668,0.0,1.0
2022-10-13,0.8087,0.9939,0.7251,0.7251,208362,4.85219999999999,5.96339999999999,4.35059999999999,4.35059999999999,34727.0000000001,0.0,1.0
2022-10-14,0.7901,0.83,0.7206,0.7844,19400,4.74059999999999,4.97999999999999,4.32359999999999,4.70639999999999,3233.33333333334,0.0,1.0
2022-10-17,0.8,0.83,0.74,0.74,22514,4.79999999999999,4.97999999999999,4.43999999999999,4.43999999999999,3752.33333333334,0.0,1.0
2022-10-18,0.8425,0.8425,0.771,0.8,3117,5.05499999999999,5.05499999999999,4.62599999999999,4.79999999999999,519.500000000001,0.0,1.0
2022-10-19,0.84,0.84,0.79,0.81,2652,5.03999999999999,5.03999999999999,4.73999999999999,4.85999999999999,442.000000000001,0.0,1.0
2022-10-20,0.867,0.867,0.771,0.771,11294,5.20199999999999,5.20199999999999,4.62599999999999,4.62599999999999,1882.33333333334,0.0,1.0
2022-10-21,0.895,0.9339,0.885,0.9339,2729,5.36999999999999,5.60339999999999,5.30999999999999,5.60339999999999,454.833333333334,0.0,1.0
2022-10-24,0.8844,0.8989,0.8,0.8001,24031,5.30639999999999,5.39339999999999,4.79999999999999,4.80059999999999,4005.16666666667,0.0,1.0
2022-10-25,0.88,0.8898,0.8,0.8898,4672,5.27999999999999,5.33879999999999,4.79999999999999,5.33879999999999,778.666666666668,0.0,1.0
2022-10-26,0.8508,0.8983,0.7751,0.7751,2414,5.10479999999999,5.38979999999999,4.65059999999999,4.65059999999999,402.333333333334,0.0,1.0
2022-10-27,0.899,1.1,0.79,0.79,60230,5.39399999999999,6.59999999999999,4.73999999999999,4.73999999999999,10038.3333333334,0.0,1.0
2022-10-28,0.9259,0.9259,0.8139,0.8752,2900,5.55539999999999,5.55539999999999,4.88339999999999,5.25119999999999,483.333333333334,0.0,1.0
2022-10-31,0.8666,0.907,0.78,0.8981,7270,5.19959999999999,5.44199999999999,4.67999999999999,5.38859999999999,1211.66666666667,0.0,1.0
2022-11-01,1.05,1.05,0.797234,0.8694,70464,6.29999999999999,6.29999999999999,4.78340399999999,5.21639999999999,11744,0.0,1.0
2022-11-02,0.87,1.03,0.82,1.03,17983,5.21999999999999,6.17999999999999,4.91999999999999,6.17999999999999,2997.16666666667,0.0,1.0
2022-11-03,0.93,0.93,0.9,0.9001,1844,5.57999999999999,5.57999999999999,5.39999999999999,5.40059999999999,307.333333333334,0.0,1.0
2022-11-04,0.8701,0.95,0.8701,0.95,660,5.22059999999999,5.69999999999999,5.22059999999999,5.69999999999999,110,0.0,1.0
2022-11-07,0.9376,1.04,0.87,0.87,13997,5.62559999999999,6.23999999999999,5.21999999999999,5.21999999999999,2332.83333333334,0.0,1.0
2022-11-08,0.9999,0.9999,0.8662,0.8911,6216,5.99939999999999,5.99939999999999,5.19719999999999,5.34659999999999,1036,0.0,1.0
2022-11-09,0.99,0.99,0.8901,0.8908,4949,5.93999999999999,5.93999999999999,5.34059999999999,5.34479999999999,824.833333333335,0.0,1.0
2022-11-10,1.02,1.025,0.8881,1.025,4064,6.11999999999999,6.14999999999999,5.32859999999999,6.14999999999999,677.333333333334,0.0,1.0
2022-11-11,0.9501,0.9983,0.88,0.88,2787,5.70059999999999,5.98979999999999,5.27999999999999,5.27999999999999,464.500000000001,0.0,1.0
2022-11-14,0.95,0.95,0.9099,0.945,1331,5.69999999999999,5.69999999999999,5.45939999999999,5.66999999999999,221.833333333334,0.0,1.0
2022-11-15,0.99975,0.99975,0.935,0.935,2440,5.99849999999999,5.99849999999999,5.60999999999999,5.60999999999999,406.666666666667,0.0,1.0
2022-11-16,0.89,0.9601,0.7501,0.901,5890,5.33999999999999,5.76059999999999,4.50059999999999,5.40599999999999,981.666666666669,0.0,1.0
2022-11-17,0.96,0.96,0.81,0.81,10567,5.75999999999999,5.75999999999999,4.85999999999999,4.85999999999999,1761.16666666667,0.0,1.0
2022-11-18,0.96,0.96,0.96,0.96,336,5.75999999999999,5.75999999999999,5.75999999999999,5.75999999999999,56.0000000000001,0.0,1.0
2022-11-21,0.94,0.9481,0.8558,0.8558,1620,5.63999999999999,5.68859999999999,5.13479999999999,5.13479999999999,270,0.0,1.0
2022-11-22,0.93,0.94,0.91,0.91,1572,5.57999999999999,5.63999999999999,5.45999999999999,5.45999999999999,262,0.0,1.0
2022-11-23,0.94,0.94,0.8001,0.8001,3988,5.63999999999999,5.63999999999999,4.80059999999999,4.80059999999999,664.666666666668,0.0,1.0
2022-11-25,0.9,0.9,0.81,0.81,2149,5.39999999999999,5.39999999999999,4.85999999999999,4.85999999999999,358.166666666667,0.0,1.0
2022-11-28,0.9,0.9,0.810001,0.83,1611,5.39999999999999,5.39999999999999,4.86000599999999,4.97999999999999,268.500000000001,0.0,1.0
2022-11-29,0.89,0.89,0.8324,0.8324,762,5.33999999999999,5.33999999999999,4.99439999999999,4.99439999999999,127,0.0,1.0
2022-11-30,0.889,0.889,0.8301,0.830101,3263,5.33399999999999,5.33399999999999,4.98059999999999,4.98060599999999,543.833333333334,0.0,1.0
2022-12-01,0.889,0.889,0.889,0.889,86,5.33399999999999,5.33399999999999,5.33399999999999,5.33399999999999,14.3333333333334,0.0,1.0
2022-12-02,0.9,0.9,0.83,0.9,3246,5.39999999999999,5.39999999999999,4.97999999999999,5.39999999999999,541.000000000001,0.0,1.0
2022-12-05,0.9,0.9,0.810101,0.810101,902,5.39999999999999,5.39999999999999,4.86060599999999,4.86060599999999,150.333333333334,0.0,1.0
2022-12-06,0.820101,0.9,0.81,0.899899,3524,4.92060599999999,5.39999999999999,4.85999999999999,5.39939399999999,587.333333333335,0.0,1.0
2022-12-07,0.888,0.888,0.888,0.888,423,5.32799999999999,5.32799999999999,5.32799999999999,5.32799999999999,70.5000000000001,0.0,1.0
2022-12-08,0.9,0.9,0.82,0.8879,15385,5.39999999999999,5.39999999999999,4.91999999999999,5.32739999999999,2564.16666666667,0.0,1.0
2022-12-09,0.9,0.9,0.8201,0.8201,14824,5.39999999999999,5.39999999999999,4.92059999999999,4.92059999999999,2470.66666666667,0.0,1.0
2022-12-12,0.9499,0.95,0.889,0.8995,135704,5.69939999999999,5.69999999999999,5.33399999999999,5.39699999999999,22617.3333333334,0.0,1.0
2022-12-13,0.95,0.95,0.8501,0.9001,54165,5.69999999999999,5.69999999999999,5.10059999999999,5.40059999999999,9027.50000000001,0.0,1.0
2022-12-14,0.9395,0.95,0.86,0.95,13145,5.63699999999999,5.69999999999999,5.15999999999999,5.69999999999999,2190.83333333334,0.0,1.0
2022-12-15,0.86,0.95,0.85,0.95,11520,5.15999999999999,5.69999999999999,5.09999999999999,5.69999999999999,1920,0.0,1.0
2022-12-16,0.84,0.9293,0.82,0.9293,9641,5.03999999999999,5.57579999999999,4.91999999999999,5.57579999999999,1606.83333333334,0.0,1.0
2022-12-19,0.75,0.88,0.75,0.8059,19621,4.49999999999999,5.27999999999999,4.49999999999999,4.83539999999999,3270.16666666667,0.0,1.0
2022-12-20,0.81,0.81,0.755,0.755,5494,4.85999999999999,4.85999999999999,4.52999999999999,4.52999999999999,915.666666666669,0.0,1.0
2022-12-21,0.8097,0.8097,0.7551,0.7551,878,4.85819999999999,4.85819999999999,4.53059999999999,4.53059999999999,146.333333333334,0.0,1.0
2022-12-22,0.76,0.8,0.76,0.7994,4016,4.55999999999999,4.79999999999999,4.55999999999999,4.79639999999999,669.333333333335,0.0,1.0
2022-12-23,0.89,0.91,0.8,0.91,24286,5.33999999999999,5.45999999999999,4.79999999999999,5.45999999999999,4047.66666666667,0.0,1.0
2022-12-27,0.87,0.88,0.755,0.88,13156,5.21999999999999,5.27999999999999,4.52999999999999,5.27999999999999,2192.66666666667,0.0,1.0
2022-12-28,0.87,0.8974,0.755,0.8874,13222,5.21999999999999,5.38439999999999,4.52999999999999,5.32439999999999,2203.66666666667,0.0,1.0
2022-12-29,0.88,0.88,0.765,0.88,8985,5.27999999999999,5.27999999999999,4.58999999999999,5.27999999999999,1497.5,0.0,1.0
2022-12-30,0.86,0.86,0.7603,0.77,4424,5.15999999999999,5.15999999999999,4.56179999999999,4.61999999999999,737.333333333335,0.0,1.0
2023-01-03,0.88,0.88,0.88,0.88,301,5.27999999999999,5.27999999999999,5.27999999999999,5.27999999999999,50.1666666666668,0.0,1.0
2023-01-04,0.88,0.88,0.7604,0.7605,3966,5.27999999999999,5.27999999999999,4.56239999999999,4.56299999999999,661.000000000001,0.0,1.0
2023-01-05,0.879899,0.879899,0.879899,0.879899,218,5.27939399999999,5.27939399999999,5.27939399999999,5.27939399999999,36.3333333333334,0.0,1.0
2023-01-06,0.8688,0.8688,0.8,0.8688,1957,5.21279999999999,5.21279999999999,4.79999999999999,5.21279999999999,326.166666666667,0.0,1.0
2023-01-09,0.88,0.88,0.8,0.8,7093,5.27999999999999,5.27999999999999,4.79999999999999,4.79999999999999,1182.16666666667,0.0,1.0
2023-01-10,0.88,0.88,0.88,0.88,137,5.27999999999999,5.27999999999999,5.27999999999999,5.27999999999999,22.8333333333334,0.0,1.0
2023-01-11,0.8151,0.87,0.810201,0.810201,547,4.89059999999999,5.21999999999999,4.86120599999999,4.86120599999999,91.1666666666669,0.0,1.0
2023-01-12,0.96,0.97,0.812,0.88,9039,5.75999999999999,5.81999999999999,4.87199999999999,5.27999999999999,1506.5,0.0,1.0
2023-01-13,1.06,1.1,0.9399,0.959899,44080,6.35999999999999,6.59999999999999,5.63939999999999,5.75939399999999,7346.66666666668,0.0,1.0
2023-01-17,0.9702,1.14,0.7534,1.14,30121,5.82119999999999,6.83999999999999,4.52039999999999,6.83999999999999,5020.16666666668,0.0,1.0
2023-01-18,0.97,1.09,0.85,1.09,12688,5.81999999999999,6.53999999999999,5.09999999999999,6.53999999999999,2114.66666666667,0.0,1.0
2023-01-19,0.999,0.999,0.919499,0.9195,3907,5.99399999999999,5.99399999999999,5.51699399999999,5.51699999999999,651.166666666668,0.0,1.0
2023-01-20,0.999,0.999,0.999,0.999,507,5.99399999999999,5.99399999999999,5.99399999999999,5.99399999999999,84.5000000000001,0.0,1.0
2023-01-23,0.96,0.97,0.8731,0.8731,9533,5.75999999999999,5.81999999999999,5.23859999999999,5.23859999999999,1588.83333333334,0.0,1.0
2023-01-24,0.959799,0.9599,0.83,0.895,2451,5.75879399999999,5.75939999999999,4.97999999999999,5.36999999999999,408.500000000001,0.0,1.0
2023-01-25,0.95,0.95,0.88,0.89,2476,5.69999999999999,5.69999999999999,5.27999999999999,5.33999999999999,412.666666666667,0.0,1.0
2023-01-26,0.90125,0.99,0.88,0.95,7921,5.40749999999999,5.93999999999999,5.27999999999999,5.69999999999999,1320.16666666667,0.0,1.0
2023-01-27,0.9077,0.98,0.891321,0.9,7651,5.44619999999999,5.87999999999999,5.34792599999999,5.39999999999999,1275.16666666667,0.0,1.0
2023-01-30,0.94,0.94,0.855,0.94,11828,5.63999999999999,5.63999999999999,5.12999999999999,5.63999999999999,1971.33333333334,0.0,1.0
2023-01-31,0.87885,0.94,0.87885,0.93,4491,5.27309999999999,5.63999999999999,5.27309999999999,5.57999999999999,748.500000000001,0.0,1.0
2023-02-01,0.9667,0.97,0.9227,0.959,2715,5.80019999999999,5.81999999999999,5.53619999999999,5.75399999999999,452.500000000001,0.0,1.0
2023-02-02,0.9449,0.98,0.915,0.98,5815,5.66939999999999,5.87999999999999,5.48999999999999,5.87999999999999,969.166666666668,0.0,1.0
2023-02-03,0.9449,0.9449,0.9449,0.9449,398,5.66939999999999,5.66939999999999,5.66939999999999,5.66939999999999,66.3333333333335,0.0,1.0
2023-02-06,0.97,0.99,0.8521,0.9449,1773,5.81999999999999,5.93999999999999,5.11259999999999,5.66939999999999,295.500000000001,0.0,1.0
2023-02-07,0.88,0.97,0.88,0.97,2239,5.27999999999999,5.81999999999999,5.27999999999999,5.81999999999999,373.166666666667,0.0,1.0
2023-02-08,0.88,0.9811,0.852,0.9811,8223,5.27999999999999,5.88659999999999,5.11199999999999,5.88659999999999,1370.5,0.0,1.0
2023-02-09,0.9486,0.9799,0.84,0.9799,7621,5.69159999999999,5.87939999999999,5.03999999999999,5.87939999999999,1270.16666666667,0.0,1.0
2023-02-10,0.94,0.94,0.8338,0.84,12640,5.63999999999999,5.63999999999999,5.00279999999999,5.03999999999999,2106.66666666667,0.0,1.0
2023-02-13,0.95,0.95,0.85,0.85,1109,5.69999999999999,5.69999999999999,5.09999999999999,5.09999999999999,184.833333333334,0.0,1.0
2023-02-14,0.9374,0.9374,0.89,0.89,400,5.62439999999999,5.62439999999999,5.33999999999999,5.33999999999999,66.6666666666668,0.0,1.0
2023-02-15,0.9289,0.93,0.85,0.85,4518,5.57339999999999,5.57999999999999,5.09999999999999,5.09999999999999,753.000000000001,0.0,1.0
2023-02-16,0.89,0.93,0.89,0.890051,3072,5.33999999999999,5.57999999999999,5.33999999999999,5.34030599999999,512.000000000001,0.0,1.0
2023-02-17,0.919,0.949,0.8502,0.949,5735,5.51399999999999,5.69399999999999,5.10119999999999,5.69399999999999,955.833333333335,0.0,1.0
2023-02-21,0.91,0.91,0.85,0.88,3655,5.45999999999999,5.45999999999999,5.09999999999999,5.27999999999999,609.166666666668,0.0,1.0
2023-02-22,0.91,0.91,0.85,0.85,5330,5.45999999999999,5.45999999999999,5.09999999999999,5.09999999999999,888.333333333335,0.0,1.0
2023-02-23,0.875,0.8985,0.85,0.8985,4671,5.24999999999999,5.39099999999999,5.09999999999999,5.39099999999999,778.500000000001,0.0,1.0
2023-02-24,0.8303,0.8797,0.83,0.85,14033,4.98179999999999,5.27819999999999,4.97999999999999,5.09999999999999,2338.83333333334,0.0,1.0
2023-02-27,0.81,0.83,0.785,0.8202,8096,4.85999999999999,4.97999999999999,4.70999999999999,4.92119999999999,1349.33333333334,0.0,1.0
2023-02-28,0.79,0.790251,0.785,0.790101,4009,4.73999999999999,4.74150599999999,4.70999999999999,4.74060599999999,668.166666666668,0.0,1.0
2023-03-01,0.85,0.88,0.76,0.7901,10097,5.09999999999999,5.27999999999999,4.55999999999999,4.74059999999999,1682.83333333334,0.0,1.0
2023-03-02,0.8749,0.8749,0.7501,0.7501,467,5.24939999999999,5.24939999999999,4.50059999999999,4.50059999999999,77.8333333333335,0.0,1.0
2023-03-03,0.85,0.85,0.765852,0.765852,6287,5.09999999999999,5.09999999999999,4.59511199999999,4.59511199999999,1047.83333333334,0.0,1.0
2023-03-06,0.85,0.85,0.85,0.85,292,5.09999999999999,5.09999999999999,5.09999999999999,5.09999999999999,48.6666666666668,0.0,1.0
2023-03-07,0.8399,0.8399,0.8,0.8002,2587,5.03939999999999,5.03939999999999,4.79999999999999,4.80119999999999,431.166666666667,0.0,1.0
2023-03-08,0.8399,0.8399,0.8399,0.8399,407,5.03939999999999,5.03939999999999,5.03939999999999,5.03939999999999,67.8333333333335,0.0,1.0
2023-03-09,0.8399,0.8399,0.8399,0.8399,181,5.03939999999999,5.03939999999999,5.03939999999999,5.03939999999999,30.1666666666667,0.0,1.0
2023-03-10,0.77,0.8398,0.77,0.77,8569,4.61999999999999,5.03879999999999,4.61999999999999,4.61999999999999,1428.16666666667,0.0,1.0
2023-03-13,0.77,0.77,0.7205,0.7698,6426,4.61999999999999,4.61999999999999,4.32299999999999,4.61879999999999,1071,0.0,1.0
2023-03-14,0.765,0.77,0.745,0.77,1386,4.58999999999999,4.61999999999999,4.46999999999999,4.61999999999999,231,0.0,1.0
2023-03-15,0.6746,0.745,0.53,0.745,28675,4.04759999999999,4.46999999999999,3.17999999999999,4.46999999999999,4779.16666666668,0.0,1.0
2023-03-16,0.719,0.7299,0.5065,0.5065,1518,4.31399999999999,4.37939999999999,3.03899999999999,3.03899999999999,253.000000000001,0.0,1.0
2023-03-17,0.71,0.7266,0.6187,0.6315,8607,4.25999999999999,4.35959999999999,3.71219999999999,3.78899999999999,1434.5,0.0,1.0
2023-03-20,0.6416,0.6422,0.6021,0.61,3640,3.84959999999999,3.85319999999999,3.61259999999999,3.65999999999999,606.666666666668,0.0,1.0
2023-03-21,0.665,0.77,0.611101,0.6435,66614,3.98999999999999,4.61999999999999,3.66660599999999,3.86099999999999,11102.3333333334,0.0,1.0
2023-03-22,4.12,6.4,3.0,3.6,477526,4.12,6.4,3.0,3.6,477526,0.0,0.166666666666667
2023-03-23,4.29,6.0,3.65,3.99,298059,4.29,6.0,3.65,3.99,298059,0.0,1.0
2023-03-24,3.83,4.0665,3.43,4.0,31443,3.83,4.0665,3.43,4.0,31443,0.0,1.0
2023-03-27,3.23,3.89,3.13,3.6,18232,3.23,3.89,3.13,3.6,18232,0.0,1.0
2023-03-28,3.68,4.25,3.16,3.16,71660,3.68,4.25,3.16,3.16,71660,0.0,1.0
2023-03-29,3.48,3.7483,3.31,3.68,12889,3.48,3.7483,3.31,3.68,12889,0.0,1.0
2023-03-30,3.51,3.65,3.2787,3.54,12190,3.51,3.65,3.2787,3.54,12190,0.0,1.0
2023-03-31,3.5995,3.66,3.33,3.6136,4052,3.5995,3.66,3.33,3.6136,4052,0.0,1.0
2023-04-03,3.77,4.61,3.35,3.43,202146,3.77,4.61,3.35,3.43,202146,0.0,1.0
2023-04-04,3.39,3.65,3.25,3.62,22023,3.39,3.65,3.25,3.62,22023,0.0,1.0
2023-04-05,3.3088,3.5533,3.25,3.29,10398,3.3088,3.5533,3.25,3.29,10398,0.0,1.0
2023-04-06,3.49,3.85,3.2,3.29,29592,3.49,3.85,3.2,3.29,29592,0.0,1.0
2023-04-10,3.18,3.38,3.18,3.38,4729,3.18,3.38,3.18,3.38,4729,0.0,1.0
2023-04-11,3.43,3.43,3.12,3.15,3671,3.43,3.43,3.12,3.15,3671,0.0,1.0
2023-04-12,3.37,3.39,3.25,3.39,3276,3.37,3.39,3.25,3.39,3276,0.0,1.0
2023-04-13,3.265,3.35,3.2001,3.23,4523,3.265,3.35,3.2001,3.23,4523,0.0,1.0
2023-04-14,3.224,3.469,3.1676,3.1676,14129,3.224,3.469,3.1676,3.1676,14129,0.0,1.0
2023-04-17,3.6981,3.75,3.25,3.375,21252,3.6981,3.75,3.25,3.375,21252,0.0,1.0
2023-04-18,3.5451,3.56,3.4,3.5,3984,3.5451,3.56,3.4,3.5,3984,0.0,1.0
2023-04-19,3.6,3.67,3.6,3.6243,3043,3.6,3.67,3.6,3.6243,3043,0.0,1.0
2023-04-20,3.31,3.5924,3.3,3.38,1913,3.31,3.5924,3.3,3.38,1913,0.0,1.0
2023-04-21,3.2601,3.43,3.25,3.25,3406,3.2601,3.43,3.25,3.25,3406,0.0,1.0
2023-04-24,3.1,3.12,3.1,3.1001,1501,3.1,3.12,3.1,3.1001,1501,0.0,1.0
2023-04-25,3.18,3.182,3.1,3.13,4113,3.18,3.182,3.1,3.13,4113,0.0,1.0
2023-04-26,3.22,3.33,3.11,3.1101,6691,3.22,3.33,3.11,3.1101,6691,0.0,1.0
2023-04-27,3.2,3.6,3.1298,3.1298,34670,3.2,3.6,3.1298,3.1298,34670,0.0,1.0
2023-04-28,5.0499,5.4,3.51,3.65,253954,5.0499,5.4,3.51,3.65,253954,0.0,1.0
2023-05-01,16.0,19.0,4.41,4.45,1234134,16.0,19.0,4.41,4.45,1234134,0.0,1.0
2023-05-02,8.99,23.3,7.66,16.0,1537595,8.99,23.3,7.66,16.0,1537595,0.0,1.0
2023-05-03,8.15,10.73,6.34,7.74,630261,8.15,10.73,6.34,7.74,630261,0.0,1.0
2023-05-04,6.16,7.8418,6.16,7.51,107631,6.16,7.8418,6.16,7.51,107631,0.0,1.0
2023-05-05,9.98,12.84,7.2118,9.99,2673995,9.98,12.84,7.2118,9.99,2673995,0.0,1.0
2023-05-08,7.92,8.98,7.28,8.75,121626,7.92,8.98,7.28,8.75,121626,0.0,1.0
2023-05-09,6.95,7.9199,6.7402,7.36,48406,6.95,7.9199,6.7402,7.36,48406,0.0,1.0
2023-05-10,7.03,8.0,6.55,6.8,92638,7.03,8.0,6.55,6.8,92638,0.0,1.0
2023-05-11,7.0,7.2775,6.51,6.6,26809,7.0,7.2775,6.51,6.6,26809,0.0,1.0
2023-05-12,6.4,7.6315,6.126,7.01,64676,6.4,7.6315,6.126,7.01,64676,0.0,1.0
2023-05-15,7.2595,10.2,6.24,7.47,552495,7.2595,10.2,6.24,7.47,552495,0.0,1.0
2023-05-16,6.87,8.4,6.5667,7.37,114139,6.87,8.4,6.5667,7.37,114139,0.0,1.0
2023-05-17,6.845,7.1261,6.6,6.62,40135,6.845,7.1261,6.6,6.62,40135,0.0,1.0
2023-05-18,7.14,7.2,6.65,6.95,13566,7.14,7.2,6.65,6.95,13566,0.0,1.0
2023-05-19,6.9185,7.54,6.2,7.15,37730,6.9185,7.54,6.2,7.15,37730,0.0,1.0
2023-05-22,6.55,6.87,6.41,6.71,9344,6.55,6.87,6.41,6.71,9344,0.0,1.0
2023-05-23,6.98,7.5,6.61,6.61,26720,6.98,7.5,6.61,6.61,26720,0.0,1.0
2023-05-24,6.57,6.965,6.37,6.85,12816,6.57,6.965,6.37,6.85,12816,0.0,1.0
2023-05-25,6.39,6.96,6.36,6.54,32166,6.39,6.96,6.36,6.54,32166,0.0,1.0
2023-05-26,6.33,6.87,5.8,6.37,40126,6.33,6.87,5.8,6.37,40126,0.0,1.0
2023-05-30,5.89,6.81,5.69,6.26,55184,5.89,6.81,5.69,6.26,55184,0.0,1.0
2023-05-31,5.76,6.1492,5.68,5.74,17902,5.76,6.1492,5.68,5.74,17902,0.0,1.0
2023-06-01,5.99,6.19,5.74,5.74,20971,5.99,6.19,5.74,5.74,20971,0.0,1.0
2023-06-02,6.03,6.39,5.8564,5.9,36468,6.03,6.39,5.8564,5.9,36468,0.0,1.0
2023-06-05,5.9,6.32,5.9,6.32,11703,5.9,6.32,5.9,6.32,11703,0.0,1.0
2023-06-06,5.4599,6.1999,5.4,5.9,25965,5.4599,6.1999,5.4,5.9,25965,0.0,1.0
2023-06-07,5.93,6.13,5.67,5.79,186759,5.93,6.13,5.67,5.79,186759,0.0,1.0
2023-06-08,14.04,14.51,9.23,11.42,16336648,14.04,14.51,9.23,11.42,16336648,0.0,1.0
2023-06-09,9.29,12.5,9.06,11.03,1921396,9.29,12.5,9.06,11.03,1921396,0.0,1.0
2023-06-12,8.02,9.0998,7.4,8.75,338467,8.02,9.0998,7.4,8.75,338467,0.0,1.0
2023-06-13,8.3,9.19,7.84,7.87,215858,8.3,9.19,7.84,7.87,215858,0.0,1.0
2023-06-14,7.82,8.3,7.7,8.28,52685,7.82,8.3,7.7,8.28,52685,0.0,1.0
2023-06-15,8.18,8.6,7.88,8.07,93105,8.18,8.6,7.88,8.07,93105,0.0,1.0
2023-06-16,7.58,8.07,7.34,7.83,56606,7.58,8.07,7.34,7.83,56606,0.0,1.0
2023-06-20,7.04,7.67,7.0,7.44,23700,7.04,7.67,7.0,7.44,23700,0.0,1.0
2023-06-21,6.69,7.13,6.52,6.89,16637,6.69,7.13,6.52,6.89,16637,0.0,1.0
2023-06-22,7.11,7.15,6.59,6.59,13164,7.11,7.15,6.59,6.59,13164,0.0,1.0
2023-06-23,6.95,7.575,6.34,6.89,76239,6.95,7.575,6.34,6.89,76239,0.0,1.0
2023-06-26,7.24,7.26,6.82,6.82,52751,7.24,7.26,6.82,6.82,52751,0.0,1.0
2023-06-27,7.45,7.88,7.14,7.14,99773,7.45,7.88,7.14,7.14,99773,0.0,1.0
2023-06-28,8.0,10.59,7.0,10.4,2816418,8.0,10.59,7.0,10.4,2816418,0.0,1.0
2023-06-29,7.6401,7.85,7.11,7.49,140390,7.6401,7.85,7.11,7.49,140390,0.0,1.0
2023-06-30,7.85,7.95,7.15,7.15,80487,7.85,7.95,7.15,7.15,80487,0.0,1.0
2023-07-03,8.0,8.5,7.46,7.46,35167,8.0,8.5,7.46,7.46,35167,0.0,1.0
2023-07-05,7.8,8.39,7.56,7.81,76815,7.8,8.39,7.56,7.81,76815,0.0,1.0
2023-07-06,7.59,8.08,7.4,7.58,12802,7.59,8.08,7.4,7.58,12802,0.0,1.0
2023-07-07,7.45,7.9522,7.36,7.48,23628,7.45,7.9522,7.36,7.48,23628,0.0,1.0
2023-07-10,7.82,7.82,7.36,7.36,11511,7.82,7.82,7.36,7.36,11511,0.0,1.0
2023-07-11,7.9,8.19,7.62,7.62,27347,7.9,8.19,7.62,7.62,27347,0.0,1.0
2023-07-12,7.81,7.995,7.7,7.85,27905,7.81,7.995,7.7,7.85,27905,0.0,1.0
2023-07-13,7.98,8.1201,7.67,8.01,29377,7.98,8.1201,7.67,8.01,29377,0.0,1.0
2023-07-14,10.3,10.3,7.7,7.92,797293,10.3,10.3,7.7,7.92,797293,0.0,1.0
2023-07-17,9.78,11.29,8.9944,10.14,559702,9.78,11.29,8.9944,10.14,559702,0.0,1.0
2023-07-18,9.35,9.727,8.76,9.0,82074,9.35,9.727,8.76,9.0,82074,0.0,1.0
2023-07-19,9.16,9.89,9.03,9.04,103189,9.16,9.89,9.03,9.04,103189,0.0,1.0
2023-07-20,8.35,9.3038,8.3,9.2,102675,8.35,9.3038,8.3,9.2,102675,0.0,1.0
2023-07-21,8.11,8.62,8.0501,8.37,31179,8.11,8.62,8.0501,8.37,31179,0.0,1.0
2023-07-24,8.14,8.42,7.8103,8.14,18211,8.14,8.42,7.8103,8.14,18211,0.0,1.0
2023-07-25,7.83,8.225,7.6375,8.03,23859,7.83,8.225,7.6375,8.03,23859,0.0,1.0
2023-07-26,8.02,8.2365,7.59,7.59,50340,8.02,8.2365,7.59,7.59,50340,0.0,1.0
2023-07-27,7.8,8.11,7.8,8.09,9183,7.8,8.11,7.8,8.09,9183,0.0,1.0
2023-07-28,7.57,7.92,7.44,7.7,7679,7.57,7.92,7.44,7.7,7679,0.0,1.0
2023-07-31,7.79,8.4999,7.51,7.58,25330,7.79,8.4999,7.51,7.58,25330,0.0,1.0
2023-08-01,7.98,7.98,7.61,7.78,10435,7.98,7.98,7.61,7.78,10435,0.0,1.0
2023-08-02,7.71,8.0399,7.6601,7.71,16693,7.71,8.0399,7.6601,7.71,16693,0.0,1.0
2023-08-03,7.71,8.108,7.65,7.65,6804,7.71,8.108,7.65,7.65,6804,0.0,1.0
2023-08-04,7.09,9.3766,6.9,8.0152,270975,7.09,9.3766,6.9,8.0152,270975,0.0,1.0
2023-08-07,6.4,7.02,6.0501,6.91,28168,6.4,7.02,6.0501,6.91,28168,0.0,1.0
2023-08-08,6.34,6.75,6.3,6.59,20596,6.34,6.75,6.3,6.59,20596,0.0,1.0
2023-08-09,6.09,6.97,6.09,6.62,31667,6.09,6.97,6.09,6.62,31667,0.0,1.0
2023-08-10,6.39,6.44,6.13,6.2398,6366,6.39,6.44,6.13,6.2398,6366,0.0,1.0
2023-08-11,6.34,6.5,6.21,6.38,7348,6.34,6.5,6.21,6.38,7348,0.0,1.0
2023-08-14,6.26,6.61,6.02,6.12,12225,6.26,6.61,6.02,6.12,12225,0.0,1.0
2023-08-15,6.26,6.72,6.15,6.15,10540,6.26,6.72,6.15,6.15,10540,0.0,1.0
2023-08-16,7.9,8.6,6.3,6.3,963084,7.9,8.6,6.3,6.3,963084,0.0,1.0
2023-08-17,6.35,7.1622,6.3,7.0,91193,6.35,7.1622,6.3,7.0,91193,0.0,1.0
2023-08-18,6.55,6.6894,6.3,6.38,21691,6.55,6.6894,6.3,6.38,21691,0.0,1.0
2023-08-21,6.5,6.5233,6.32,6.5,8787,6.5,6.5233,6.32,6.5,8787,0.0,1.0
2023-08-22,6.48,6.7,6.33,6.45,8287,6.48,6.7,6.33,6.45,8287,0.0,1.0
2023-08-23,6.35,6.72,6.35,6.58,4347,6.35,6.72,6.35,6.58,4347,0.0,1.0
2023-08-24,6.2,6.4,6.01,6.22,14638,6.2,6.4,6.01,6.22,14638,0.0,1.0
2023-08-25,5.98,6.0,5.8,5.8375,13968,5.98,6.0,5.8,5.8375,13968,0.0,1.0
2023-08-28,6.22,6.22,6.22,6.22,521,6.22,6.22,6.22,6.22,521,0.0,1.0
2023-08-29,6.42,6.638,6.0556,6.14,20498,6.42,6.638,6.0556,6.14,20498,0.0,1.0
2023-08-30,6.05,6.65,6.01,6.65,8585,6.05,6.65,6.01,6.65,8585,0.0,1.0
2023-08-31,6.06,6.5,6.05,6.05,10254,6.06,6.5,6.05,6.05,10254,0.0,1.0
2023-09-01,6.27,6.5999,6.08,6.08,26977,6.27,6.5999,6.08,6.08,26977,0.0,1.0
2023-09-05,5.95,6.4204,5.95,6.1275,11108,5.95,6.4204,5.95,6.1275,11108,0.0,1.0
2023-09-06,6.08,6.3,6.0639,6.3,2920,6.08,6.3,6.0639,6.3,2920,0.0,1.0
2023-09-07,6.51,6.51,6.15,6.2,9876,6.51,6.51,6.15,6.2,9876,0.0,1.0
2023-09-08,6.19,6.55,6.15,6.479,9258,6.19,6.55,6.15,6.479,9258,0.0,1.0
2023-09-11,6.06,6.35,5.98,6.17,6882,6.06,6.35,5.98,6.17,6882,0.0,1.0
2023-09-12,6.17,6.2,5.9465,6.03,15663,6.17,6.2,5.9465,6.03,15663,0.0,1.0
2023-09-13,6.08,6.08,6.03,6.03,1868,6.08,6.08,6.03,6.03,1868,0.0,1.0
2023-09-14,6.25,6.25,6.1,6.1,961,6.25,6.25,6.1,6.1,961,0.0,1.0
2023-09-15,5.9,6.11,5.9,6.05,2955,5.9,6.11,5.9,6.05,2955,0.0,1.0
2023-09-18,5.88,6.02,5.86,6.02,2816,5.88,6.02,5.86,6.02,2816,0.0,1.0
2023-09-19,5.5,5.88,5.285,5.8639,24874,5.5,5.88,5.285,5.8639,24874,0.0,1.0
2023-09-20,5.34,5.86,5.28,5.56,7771,5.34,5.86,5.28,5.56,7771,0.0,1.0
2023-09-21,5.23,5.3684,5.2001,5.3684,2405,5.23,5.3684,5.2001,5.3684,2405,0.0,1.0
2023-09-22,5.31,5.5727,5.25,5.25,1472,5.31,5.5727,5.25,5.25,1472,0.0,1.0
2023-09-25,5.22,5.49,5.21,5.31,1184,5.22,5.49,5.21,5.31,1184,0.0,1.0
2023-09-26,5.175,5.2991,5.03,5.15,2014,5.175,5.2991,5.03,5.15,2014,0.0,1.0
2023-09-27,4.9,5.06,4.9,5.04,13121,4.9,5.06,4.9,5.04,13121,0.0,1.0
2023-09-28,4.62,5.0,4.59,4.8,18355,4.62,5.0,4.59,4.8,18355,0.0,1.0
2023-09-29,4.9,4.955,4.2451,4.6549,14417,4.9,4.955,4.2451,4.6549,14417,0.0,1.0
2023-10-02,4.78,4.99,4.72,4.9,7247,4.78,4.99,4.72,4.9,7247,0.0,1.0
2023-10-03,4.85,4.94,4.5,4.78,7831,4.85,4.94,4.5,4.78,7831,0.0,1.0
2023-10-04,4.9,5.05,4.75,4.84,7558,4.9,5.05,4.75,4.84,7558,0.0,1.0
2023-10-05,4.76,4.76,4.36,4.36,3757,4.76,4.76,4.36,4.36,3757,0.0,1.0
2023-10-06,4.48,5.08,4.48,5.08,2366,4.48,5.08,4.48,5.08,2366,0.0,1.0
2023-10-09,4.35,4.39,4.35,4.39,710,4.35,4.39,4.35,4.39,710,0.0,1.0
2023-10-10,4.12,4.4411,3.64,4.02,34395,4.12,4.4411,3.64,4.02,34395,0.0,1.0
2023-10-11,4.28,4.51,4.25,4.46,6479,4.28,4.51,4.25,4.46,6479,0.0,1.0
2023-10-12,4.61,4.9899,4.3,4.44,11969,4.61,4.9899,4.3,4.44,11969,0.0,1.0
2023-10-13,4.5999,4.6092,4.4898,4.49,3454,4.5999,4.6092,4.4898,4.49,3454,0.0,1.0
2023-10-16,4.58,4.7358,4.45,4.615,2625,4.58,4.7358,4.45,4.615,2625,0.0,1.0
2023-10-17,4.7198,4.9736,4.61,4.807,3430,4.7198,4.9736,4.61,4.807,3430,0.0,1.0
2023-10-18,4.33,4.67,4.33,4.3611,2935,4.33,4.67,4.33,4.3611,2935,0.0,1.0
2023-10-19,4.5952,4.5952,4.2601,4.505,2240,4.5952,4.5952,4.2601,4.505,2240,0.0,1.0
2023-10-20,4.5645,4.86,4.14,4.6891,12110,4.5645,4.86,4.14,4.6891,12110,0.0,1.0
2023-10-23,4.5645,4.5645,4.5645,4.5645,10,4.5645,4.5645,4.5645,4.5645,10,0.0,1.0
2023-10-24,4.5645,4.5645,4.5645,4.5645,126,4.5645,4.5645,4.5645,4.5645,126,0.0,1.0
2023-10-25,4.275,4.4786,4.0601,4.12,1554,4.275,4.4786,4.0601,4.12,1554,0.0,1.0
2023-10-26,4.25,4.25,4.2405,4.2405,532,4.25,4.25,4.2405,4.2405,532,0.0,1.0
2023-10-27,4.2,4.2,4.2,4.2,601,4.2,4.2,4.2,4.2,601,0.0,1.0
2023-10-30,4.14,4.2,4.11,4.11,1705,4.14,4.2,4.11,4.11,1705,0.0,1.0
2023-10-31,4.14,4.3399,4.13,4.19,2834,4.14,4.3399,4.13,4.19,2834,0.0,1.0
2023-11-01,4.14,4.14,4.12,4.12,3148,4.14,4.14,4.12,4.12,3148,0.0,1.0
2023-11-02,4.09,4.36,4.09,4.11,3698,4.09,4.36,4.09,4.11,3698,0.0,1.0
2023-11-03,4.09,4.09,4.09,4.09,272,4.09,4.09,4.09,4.09,272,0.0,1.0
2023-11-06,3.9,4.1337,3.9,4.06,1700,3.9,4.1337,3.9,4.06,1700,0.0,1.0
2023-11-07,4.15,4.15,4.1187,4.1187,634,4.15,4.15,4.1187,4.1187,634,0.0,1.0
2023-11-08,4.0,4.024,4.0,4.024,1846,4.0,4.024,4.0,4.024,1846,0.0,1.0
2023-11-09,3.98,4.1499,3.85,4.0,3546,3.98,4.1499,3.85,4.0,3546,0.0,1.0
2023-11-10,4.05,4.1499,3.83,4.0,1463,4.05,4.1499,3.83,4.0,1463,0.0,1.0
2023-11-13,4.15,4.15,3.89,3.89,5142,4.15,4.15,3.89,3.89,5142,0.0,1.0
2023-11-14,3.95,4.1272,3.88,3.9,6771,3.95,4.1272,3.88,3.9,6771,0.0,1.0
2023-11-15,4.1229,4.1229,3.91,3.91,394,4.1229,4.1229,3.91,3.91,394,0.0,1.0
2023-11-16,3.91,4.035,3.91,4.035,842,3.91,4.035,3.91,4.035,842,0.0,1.0
2023-11-17,3.9934,3.9934,3.9934,3.9934,693,3.9934,3.9934,3.9934,3.9934,693,0.0,1.0
2023-11-20,4.14,4.14,4.14,4.14,322,4.14,4.14,4.14,4.14,322,0.0,1.0
2023-11-21,4.04,4.14,4.04,4.14,408,4.04,4.14,4.04,4.14,408,0.0,1.0
2023-11-22,3.95,4.41,3.95,4.0679,8838,3.95,4.41,3.95,4.0679,8838,0.0,1.0
2023-11-24,4.36,4.49,4.09,4.09,2760,4.36,4.49,4.09,4.09,2760,0.0,1.0
2023-11-27,4.35,4.42,4.35,4.395,1676,4.35,4.42,4.35,4.395,1676,0.0,1.0
2023-11-28,4.35,4.35,4.35,4.35,165,4.35,4.35,4.35,4.35,165,0.0,1.0
2023-11-29,4.3,4.37,3.91,3.91,3135,4.3,4.37,3.91,3.91,3135,0.0,1.0
2023-11-30,4.7499,4.8189,4.4,4.8189,11130,4.7499,4.8189,4.4,4.8189,11130,0.0,1.0
2023-12-01,4.41,5.24,4.2,4.62,20857,4.41,5.24,4.2,4.62,20857,0.0,1.0
2023-12-04,4.4,4.4,4.4,4.4,3389,4.4,4.4,4.4,4.4,3389,0.0,1.0
2023-12-05,4.39,4.39,4.2001,4.2001,669,4.39,4.39,4.2001,4.2001,669,0.0,1.0
2023-12-06,4.26,4.31,4.23,4.31,2896,4.26,4.31,4.23,4.31,2896,0.0,1.0
2023-12-07,4.4,4.4,4.14,4.14,1676,4.4,4.4,4.14,4.14,1676,0.0,1.0
2023-12-08,4.05,4.4,3.91,4.25,9765,4.05,4.4,3.91,4.25,9765,0.0,1.0
2023-12-11,3.75,4.1698,3.63,4.1698,4400,3.75,4.1698,3.63,4.1698,4400,0.0,1.0
2023-12-12,3.81,3.98,3.81,3.98,639,3.81,3.98,3.81,3.98,639,0.0,1.0
2023-12-13,3.9834,4.05,3.9834,4.05,3032,3.9834,4.05,3.9834,4.05,3032,0.0,1.0
2023-12-14,4.23,4.24,4.2,4.2,985,4.23,4.24,4.2,4.2,985,0.0,1.0
2023-12-15,4.3999,4.4,4.3999,4.4,458,4.3999,4.4,4.3999,4.4,458,0.0,1.0
2023-12-18,4.32,4.62,4.11,4.22,3456,4.32,4.62,4.11,4.22,3456,0.0,1.0
2023-12-19,4.02,4.67,3.85,4.6064,13262,4.02,4.67,3.85,4.6064,13262,0.0,1.0
2023-12-20,3.66,4.3258,3.4,4.02,20350,3.66,4.3258,3.4,4.02,20350,0.0,1.0
2023-12-21,3.7,3.8299,3.53,3.63,2891,3.7,3.8299,3.53,3.63,2891,0.0,1.0
2023-12-22,3.7872,3.91,3.45,3.78,8788,3.7872,3.91,3.45,3.78,8788,0.0,1.0
2023-12-26,5.9828,6.788,3.41,3.41,1042955,5.9828,6.788,3.41,3.41,1042955,0.0,1.0
2023-12-27,4.28,4.9072,4.0,4.68,585408,4.28,4.9072,4.0,4.68,585408,0.0,1.0
2023-12-28,3.72,3.92,3.5,3.88,150288,3.72,3.92,3.5,3.88,150288,0.0,1.0
2023-12-29,3.61,3.87,3.52,3.58,68809,3.61,3.87,3.52,3.58,68809,0.0,1.0
2024-01-02,3.33,3.6699,3.21,3.58,36454,3.33,3.6699,3.21,3.58,36454,0.0,1.0
2024-01-03,3.53,3.71,3.28,3.3501,35554,3.53,3.71,3.28,3.3501,35554,0.0,1.0
2024-01-04,3.43,3.71,3.4,3.57,46756,3.43,3.71,3.4,3.57,46756,0.0,1.0
2024-01-05,3.5501,3.701,3.43,3.5,17481,3.5501,3.701,3.43,3.5,17481,0.0,1.0
2024-01-08,3.78,3.8999,3.4701,3.65,21098,3.78,3.8999,3.4701,3.65,21098,0.0,1.0
2024-01-09,3.65,3.7,3.4,3.66,13482,3.65,3.7,3.4,3.66,13482,0.0,1.0
2024-01-10,3.6,3.7001,3.55,3.7,8971,3.6,3.7001,3.55,3.7,8971,0.0,1.0
2024-01-11,3.75,3.85,3.65,3.74,24542,3.75,3.85,3.65,3.74,24542,0.0,1.0
2024-01-12,3.65,3.84,3.5501,3.75,17215,3.65,3.84,3.5501,3.75,17215,0.0,1.0
2024-01-16,3.42,3.6853,3.41,3.59,11211,3.42,3.6853,3.41,3.59,11211,0.0,1.0
2024-01-17,3.4,3.53,3.38,3.382,15956,3.4,3.53,3.38,3.382,15956,0.0,1.0
2024-01-18,3.35,3.49,3.31,3.48,6927,3.35,3.49,3.31,3.48,6927,0.0,1.0
2024-01-19,3.2,3.49,3.1001,3.44,11189,3.2,3.49,3.1001,3.44,11189,0.0,1.0
2024-01-22,3.37,3.38,3.11,3.2,16116,3.37,3.38,3.11,3.2,16116,0.0,1.0
2024-01-23,3.37,3.4899,3.34,3.44,3594,3.37,3.4899,3.34,3.44,3594,0.0,1.0
2024-01-24,3.43,3.49,3.24,3.26,10811,3.43,3.49,3.24,3.26,10811,0.0,1.0
2024-01-25,3.65,3.74,3.45,3.57,31832,3.65,3.74,3.45,3.57,31832,0.0,1.0
2024-01-26,3.5,3.78,3.41,3.65,19350,3.5,3.78,3.41,3.65,19350,0.0,1.0
2024-01-29,3.38,3.61,3.35,3.5,36789,3.38,3.61,3.35,3.5,36789,0.0,1.0
2024-01-30,3.29,3.5405,3.29,3.292,2844,3.29,3.5405,3.29,3.292,2844,0.0,1.0
2024-01-31,3.16,3.5,3.12,3.2964,15163,3.16,3.5,3.12,3.2964,15163,0.0,1.0
2024-02-01,3.27,3.3917,3.17,3.3917,3747,3.27,3.3917,3.17,3.3917,3747,0.0,1.0
2024-02-02,3.15,3.35,3.15,3.2,3373,3.15,3.35,3.15,3.2,3373,0.0,1.0
2024-02-05,3.06,3.2499,3.06,3.11,4508,3.06,3.2499,3.06,3.11,4508,0.0,1.0
2024-02-06,3.15,3.4799,3.1438,3.1438,3451,3.15,3.4799,3.1438,3.1438,3451,0.0,1.0
2024-02-07,3.33,3.4099,3.1629,3.1629,4437,3.33,3.4099,3.1629,3.1629,4437,0.0,1.0
2024-02-08,3.81,4.45,3.32,3.32,478797,3.81,4.45,3.32,3.32,478797,0.0,1.0
2024-02-09,4.0,4.17,3.42,4.03,158921,4.0,4.17,3.42,4.03,158921,0.0,1.0
2024-02-12,4.18,4.19,3.6,3.78,27352,4.18,4.19,3.6,3.78,27352,0.0,1.0
2024-02-13,3.6,4.1055,3.55,3.98,20706,3.6,4.1055,3.55,3.98,20706,0.0,1.0
2024-02-14,4.29,4.8872,3.72,3.72,431679,4.29,4.8872,3.72,3.72,431679,0.0,1.0
2024-02-15,4.27,4.5,3.9642,4.2,45831,4.27,4.5,3.9642,4.2,45831,0.0,1.0
2024-02-16,4.63,4.68,4.26,4.26,38252,4.63,4.68,4.26,4.26,38252,0.0,1.0
2024-02-20,3.89,4.5272,3.73,4.33,61020,3.89,4.5272,3.73,4.33,61020,0.0,1.0
2024-02-21,3.825,4.0699,3.65,3.9565,47939,3.825,4.0699,3.65,3.9565,47939,0.0,1.0
2024-02-22,3.98,4.0199,3.8,3.83,18236,3.98,4.0199,3.8,3.83,18236,0.0,1.0
2024-02-23,3.7,4.0558,3.61,3.9182,9561,3.7,4.0558,3.61,3.9182,9561,0.0,1.0
2024-02-26,3.45,3.74,3.45,3.58,9083,3.45,3.74,3.45,3.58,9083,0.0,1.0
2024-02-27,3.25,3.74,3.19,3.51,796655,3.25,3.74,3.19,3.51,796655,0.0,1.0
2024-02-28,3.41,3.68,3.26,3.26,28416,3.41,3.68,3.26,3.26,28416,0.0,1.0
2024-02-29,3.5101,3.72,3.34,3.41,35828,3.5101,3.72,3.34,3.41,35828,0.0,1.0
2024-03-01,3.73,3.75,3.55,3.55,16657,3.73,3.75,3.55,3.55,16657,0.0,1.0
2024-03-04,3.81,4.0,3.6108,3.74,16627,3.81,4.0,3.6108,3.74,16627,0.0,1.0
2024-03-05,3.57,3.8,3.5101,3.6092,36934,3.57,3.8,3.5101,3.6092,36934,0.0,1.0
2024-03-06,3.62,3.69,3.47,3.69,29207,3.62,3.69,3.47,3.69,29207,0.0,1.0
2024-03-07,3.5215,3.79,3.33,3.6,17471,3.5215,3.79,3.33,3.6,17471,0.0,1.0
2024-03-08,3.51,3.72,3.382,3.4038,11964,3.51,3.72,3.382,3.4038,11964,0.0,1.0
2024-03-11,3.55,3.62,3.44,3.6,7623,3.55,3.62,3.44,3.6,7623,0.0,1.0
2024-03-12,3.54,3.8077,3.45,3.51,24527,3.54,3.8077,3.45,3.51,24527,0.0,1.0
2024-03-13,3.73,3.8,3.49,3.6,31666,3.73,3.8,3.49,3.6,31666,0.0,1.0
2024-03-14,3.5382,3.7399,3.51,3.65,21120,3.5382,3.7399,3.51,3.65,21120,0.0,1.0
2024-03-15,3.41,3.67,3.26,3.41,23881,3.41,3.67,3.26,3.41,23881,0.0,1.0
2024-03-18,3.33,3.485,3.3,3.31,15038,3.33,3.485,3.3,3.31,15038,0.0,1.0
2024-03-19,3.3517,3.385,3.214,3.33,11942,3.3517,3.385,3.214,3.33,11942,0.0,1.0
2024-03-20,3.35,3.5,3.22,3.22,15442,3.35,3.5,3.22,3.22,15442,0.0,1.0
2024-03-21,3.26,3.45,3.2,3.35,13907,3.26,3.45,3.2,3.35,13907,0.0,1.0
2024-03-22,3.325,3.325,3.23,3.26,5028,3.325,3.325,3.23,3.26,5028,0.0,1.0
2024-03-25,3.3,3.42,3.25,3.42,4140,3.3,3.42,3.25,3.42,4140,0.0,1.0
2024-03-26,3.3,3.42,3.2944,3.37,4598,3.3,3.42,3.2944,3.37,4598,0.0,1.0
2024-03-27,3.4818,3.5,3.32,3.3361,23343,3.4818,3.5,3.32,3.3361,23343,0.0,1.0
2024-03-28,3.57,3.68,3.38,3.5,34894,3.57,3.68,3.38,3.5,34894,0.0,1.0
2024-04-01,3.3702,3.56,3.33,3.56,5676,3.3702,3.56,3.33,3.56,5676,0.0,1.0
2024-04-02,3.15,3.4,3.1,3.4,23816,3.15,3.4,3.1,3.4,23816,0.0,1.0
2024-04-03,3.117,3.265,3.11,3.191,5488,3.117,3.265,3.11,3.191,5488,0.0,1.0
2024-04-04,3.2,3.24,3.18,3.18,4336,3.2,3.24,3.18,3.18,4336,0.0,1.0
2024-04-05,3.11,3.17,3.1,3.12,2978,3.11,3.17,3.1,3.12,2978,0.0,1.0
2024-04-08,3.23,3.25,3.1001,3.1001,5873,3.23,3.25,3.1001,3.1001,5873,0.0,1.0
2024-04-09,3.39,3.49,3.13,3.13,38824,3.39,3.49,3.13,3.13,38824,0.0,1.0
2024-04-10,3.36,3.5,3.36,3.36,2068,3.36,3.5,3.36,3.36,2068,0.0,1.0
2024-04-11,3.27,3.4428,3.25,3.34,12242,3.27,3.4428,3.25,3.34,12242,0.0,1.0
2024-04-12,3.3,3.3,3.25,3.2701,3693,3.3,3.3,3.25,3.2701,3693,0.0,1.0
2024-04-15,3.13,3.43,3.13,3.275,7283,3.13,3.43,3.13,3.275,7283,0.0,1.0
2024-04-16,3.14,3.3,3.1,3.16,7433,3.14,3.3,3.1,3.16,7433,0.0,1.0
2024-04-17,3.3,3.37,3.16,3.16,12028,3.3,3.37,3.16,3.16,12028,0.0,1.0
2024-04-18,3.3857,3.3857,3.0305,3.3,17946,3.3857,3.3857,3.0305,3.3,17946,0.0,1.0
2024-04-19,3.19,3.53,3.19,3.28,36194,3.19,3.53,3.19,3.28,36194,0.0,1.0
2024-04-22,3.298,3.32,3.1,3.32,805,3.298,3.32,3.1,3.32,805,0.0,1.0
2024-04-23,3.3,3.3,3.05,3.05,2479,3.3,3.3,3.05,3.05,2479,0.0,1.0
2024-04-24,3.26,3.26,3.13,3.13,2390,3.26,3.26,3.13,3.13,2390,0.0,1.0
2024-04-25,3.18,3.25,3.14,3.245,3005,3.18,3.25,3.14,3.245,3005,0.0,1.0
2024-04-26,3.255,3.36,3.2545,3.35,3178,3.255,3.36,3.2545,3.35,3178,0.0,1.0
2024-04-29,3.13,3.3,3.13,3.15,6498,3.13,3.3,3.13,3.15,6498,0.0,1.0
2024-04-30,3.1,3.205,3.1,3.205,1761,3.1,3.205,3.1,3.205,1761,0.0,1.0
2024-05-01,3.0701,3.185,3.07,3.07,2372,3.0701,3.185,3.07,3.07,2372,0.0,1.0
2024-05-02,3.12,3.28,3.08,3.28,3554,3.12,3.28,3.08,3.28,3554,0.0,1.0
2024-05-03,3.1101,3.1101,3.1101,3.1101,577,3.1101,3.1101,3.1101,3.1101,577,0.0,1.0
2024-05-06,3.2,3.2,3.2,3.2,594,3.2,3.2,3.2,3.2,594,0.0,1.0
2024-05-07,3.2779,3.2779,3.2779,3.2779,719,3.2779,3.2779,3.2779,3.2779,719,0.0,1.0
2024-05-08,3.2015,3.2015,3.2015,3.2015,898,3.2015,3.2015,3.2015,3.2015,898,0.0,1.0
2024-05-09,3.1992,3.1992,3.1992,3.1992,1167,3.1992,3.1992,3.1992,3.1992,1167,0.0,1.0
2024-05-10,3.23,3.23,3.16,3.16,523,3.23,3.23,3.16,3.16,523,0.0,1.0
2024-05-13,3.2927,3.2999,3.12,3.21,3731,3.2927,3.2999,3.12,3.21,3731,0.0,1.0
2024-05-14,3.3,3.56,3.2,3.24,42466,3.3,3.56,3.2,3.24,42466,0.0,1.0
2024-05-15,3.23,3.51,3.2,3.35,15010,3.23,3.51,3.2,3.35,15010,0.0,1.0
2024-05-16,3.4186,3.49,3.2145,3.2145,14859,3.4186,3.49,3.2145,3.2145,14859,0.0,1.0
2024-05-17,3.7,3.79,3.236,3.236,63591,3.7,3.79,3.236,3.236,63591,0.0,1.0
2024-05-20,3.56,4.04,3.31,3.7,105951,3.56,4.04,3.31,3.7,105951,0.0,1.0
2024-05-21,3.4852,3.75,3.37,3.43,14633,3.4852,3.75,3.37,3.43,14633,0.0,1.0
2024-05-22,3.4,3.5,3.33,3.5,10033,3.4,3.5,3.33,3.5,10033,0.0,1.0
2024-05-23,3.41,3.495,3.3,3.3999,11556,3.41,3.495,3.3,3.3999,11556,0.0,1.0
2024-05-24,3.46,3.46,3.25,3.35,6387,3.46,3.46,3.25,3.35,6387,0.0,1.0
2024-05-28,3.45,3.5617,3.2747,3.2747,1976,3.45,3.5617,3.2747,3.2747,1976,0.0,1.0
2024-05-29,3.38,3.5499,3.34,3.3446,3341,3.38,3.5499,3.34,3.3446,3341,0.0,1.0
2024-05-30,3.2,3.52,3.2,3.32,16794,3.2,3.52,3.2,3.32,16794,0.0,1.0
2024-05-31,3.12,3.28,3.07,3.1696,17403,3.12,3.28,3.07,3.1696,17403,0.0,1.0
2024-06-03,2.73,3.07,2.4701,3.07,19257,2.73,3.07,2.4701,3.07,19257,0.0,1.0
2024-06-04,2.3,2.6224,2.0,2.5438,19687,2.3,2.6224,2.0,2.5438,19687,0.0,1.0
2024-06-05,2.39,2.6399,2.35,2.44,10186,2.39,2.6399,2.35,2.44,10186,0.0,1.0
2024-06-06,2.3,2.54,2.26,2.43,10533,2.3,2.54,2.26,2.43,10533,0.0,1.0
2024-06-07,2.38,2.3999,2.0,2.36,27533,2.38,2.3999,2.0,2.36,27533,0.0,1.0
2024-06-10,2.31,2.36,2.24,2.24,4491,2.31,2.36,2.24,2.24,4491,0.0,1.0
2024-06-11,2.12,2.3,2.05,2.05,16279,2.12,2.3,2.05,2.05,16279,0.0,1.0
2024-06-12,2.25,2.2703,2.0801,2.2,8119,2.25,2.2703,2.0801,2.2,8119,0.0,1.0
2024-06-13,2.237,2.25,2.13,2.13,3463,2.237,2.25,2.13,2.13,3463,0.0,1.0
2024-06-14,2.2475,2.3391,2.12,2.2718,3248,2.2475,2.3391,2.12,2.2718,3248,0.0,1.0
2024-06-17,2.16,2.2611,2.15,2.23,2291,2.16,2.2611,2.15,2.23,2291,0.0,1.0
2024-06-18,2.16,2.16,2.16,2.16,344,2.16,2.16,2.16,2.16,344,0.0,1.0
2024-06-20,1.8,2.16,1.61,2.16,61898,1.8,2.16,1.61,2.16,61898,0.0,1.0
2024-06-21,1.7,1.9,1.63,1.8618,11742,1.7,1.9,1.63,1.8618,11742,0.0,1.0
2024-06-24,1.85,1.93,1.7,1.7,16793,1.85,1.93,1.7,1.7,16793,0.0,1.0
2024-06-25,1.75,1.8364,1.71,1.72,5367,1.75,1.8364,1.71,1.72,5367,0.0,1.0
2024-06-26,1.87,1.94,1.795,1.94,4077,1.87,1.94,1.795,1.94,4077,0.0,1.0
2024-06-27,1.86,2.01,1.86,1.87,8254,1.86,2.01,1.86,1.87,8254,0.0,1.0
2024-06-28,1.975,1.975,1.8616,1.925,1300,1.975,1.975,1.8616,1.925,1300,0.0,1.0
2024-07-01,1.9811,1.9963,1.9811,1.9963,722,1.9811,1.9963,1.9811,1.9963,722,0.0,1.0
2024-07-02,1.92,1.92,1.695,1.86,2517,1.92,1.92,1.695,1.86,2517,0.0,1.0
2024-07-03,2.02,2.02,1.98,2.02,3025,2.02,2.02,1.98,2.02,3025,0.0,1.0
2024-07-05,1.9118,1.9118,1.9,1.9,643,1.9118,1.9118,1.9,1.9,643,0.0,1.0
2024-07-08,1.87,1.99,1.81,1.81,5812,1.87,1.99,1.81,1.81,5812,0.0,1.0
2024-07-09,1.87,1.87,1.87,1.87,1017,1.87,1.87,1.87,1.87,1017,0.0,1.0
2024-07-10,1.88,1.88,1.87,1.87,2021,1.88,1.88,1.87,1.87,2021,0.0,1.0
2024-07-11,1.8813,1.8813,1.71,1.81,7138,1.8813,1.8813,1.71,1.81,7138,0.0,1.0
2024-07-12,2.21,2.9,1.95,1.95,338715,2.21,2.9,1.95,1.95,338715,0.0,1.0
2024-07-15,2.305,2.49,2.02,2.29,25316,2.305,2.49,2.02,2.29,25316,0.0,1.0
2024-07-16,2.27,2.3599,2.2,2.28,16835,2.27,2.3599,2.2,2.28,16835,0.0,1.0
2024-07-17,2.1189,2.24,2.1189,2.2,10678,2.1189,2.24,2.1189,2.2,10678,0.0,1.0
2024-07-18,2.3499,2.3499,2.13,2.305,7456,2.3499,2.3499,2.13,2.305,7456,0.0,1.0
2024-07-19,2.21,2.38,2.2001,2.25,1955,2.21,2.38,2.2001,2.25,1955,0.0,1.0
2024-07-22,2.36,2.3881,2.35,2.3881,4845,2.36,2.3881,2.35,2.3881,4845,0.0,1.0
2024-07-23,2.29,2.37,2.17,2.24,5474,2.29,2.37,2.17,2.24,5474,0.0,1.0
2024-07-24,2.44,2.64,2.27,2.27,9925,2.44,2.64,2.27,2.27,9925,0.0,1.0
2024-07-25,2.4,2.4,2.23,2.294,5053,2.4,2.4,2.23,2.294,5053,0.0,1.0
2024-07-26,2.4,2.4,2.4,2.4,50,2.4,2.4,2.4,2.4,50,0.0,1.0
2024-07-29,2.45,2.45,2.0,2.23,13953,2.45,2.45,2.0,2.23,13953,0.0,1.0
2024-07-30,2.24,2.46,2.09,2.46,6946,2.24,2.46,2.09,2.46,6946,0.0,1.0
2024-07-31,2.24,2.24,2.24,2.24,304,2.24,2.24,2.24,2.24,304,0.0,1.0
2024-08-01,2.19,2.275,2.1,2.17,11643,2.19,2.275,2.1,2.17,11643,0.0,1.0
2024-08-02,2.02,2.1,2.02,2.0226,1323,2.02,2.1,2.02,2.0226,1323,0.0,1.0
2024-08-05,2.0,2.12,1.91,1.91,2907,2.0,2.12,1.91,1.91,2907,0.0,1.0
2024-08-06,2.17,2.21,1.97,2.0,5405,2.17,2.21,1.97,2.0,5405,0.0,1.0
2024-08-07,2.12,2.1499,2.03,2.03,1512,2.12,2.1499,2.03,2.03,1512,0.0,1.0
2024-08-08,2.24,2.24,2.0,2.2,7053,2.24,2.24,2.0,2.2,7053,0.0,1.0
2024-08-09,2.1898,2.2,2.1898,2.2,977,2.1898,2.2,2.1898,2.2,977,0.0,1.0
2024-08-12,2.12,2.12,2.12,2.12,345,2.12,2.12,2.12,2.12,345,0.0,1.0
2024-08-13,1.9,2.095,1.9,2.02,3351,1.9,2.095,1.9,2.02,3351,0.0,1.0
2024-08-14,2.1499,2.15,1.95,1.95,1565,2.1499,2.15,1.95,1.95,1565,0.0,1.0
2024-08-15,2.12,2.12,2.11,2.11,1957,2.12,2.12,2.11,2.11,1957,0.0,1.0
2024-08-16,2.03,2.03,2.03,2.03,203,2.03,2.03,2.03,2.03,203,0.0,1.0
2024-08-19,2.03,2.03,2.03,2.03,122,2.03,2.03,2.03,2.03,122,0.0,1.0
2024-08-20,2.1,2.1,2.1,2.1,564,2.1,2.1,2.1,2.1,564,0.0,1.0
2024-08-21,2.14,2.23,2.0001,2.0001,2624,2.14,2.23,2.0001,2.0001,2624,0.0,1.0
2024-08-22,2.12,2.12,2.12,2.12,1040,2.12,2.12,2.12,2.12,1040,0.0,1.0
2024-08-23,2.53,2.55,2.12,2.12,24935,2.53,2.55,2.12,2.12,24935,0.0,1.0
2024-08-26,2.44,2.54,2.31,2.52,6295,2.44,2.54,2.31,2.52,6295,0.0,1.0
2024-08-27,2.4,2.45,2.32,2.32,1685,2.4,2.45,2.32,2.32,1685,0.0,1.0
2024-08-28,2.43,2.47,2.4,2.4,2688,2.43,2.47,2.4,2.4,2688,0.0,1.0
2024-08-29,2.43,2.43,2.36,2.4,2441,2.43,2.43,2.36,2.4,2441,0.0,1.0
2024-08-30,2.29,2.4595,2.26,2.45,4795,2.29,2.4595,2.26,2.45,4795,0.0,1.0
2024-09-03,2.3,2.3,2.3,2.3,1097,2.3,2.3,2.3,2.3,1097,0.0,1.0
2024-09-04,2.21,2.21,2.19,2.21,2461,2.21,2.21,2.19,2.21,2461,0.0,1.0
2024-09-05,2.2664,2.2664,1.982,2.0,3291,2.2664,2.2664,1.982,2.0,3291,0.0,1.0
2024-09-06,2.15,2.2011,2.13,2.1501,3328,2.15,2.2011,2.13,2.1501,3328,0.0,1.0
2024-09-09,2.06,2.1829,2.03,2.03,4316,2.06,2.1829,2.03,2.03,4316,0.0,1.0
2024-09-10,2.16,2.17,2.09,2.09,4729,2.16,2.17,2.09,2.09,4729,0.0,1.0
2024-09-11,2.205,2.4199,2.13,2.1425,10372,2.205,2.4199,2.13,2.1425,10372,0.0,1.0
2024-09-12,2.209,2.215,2.1606,2.2,2261,2.209,2.215,2.1606,2.2,2261,0.0,1.0
2024-09-13,2.2899,2.29,2.21,2.29,2036,2.2899,2.29,2.21,2.29,2036,0.0,1.0
2024-09-16,2.11,2.29,2.11,2.2899,3580,2.11,2.29,2.11,2.2899,3580,0.0,1.0
2024-09-17,2.08,2.12,2.08,2.11,3307,2.08,2.12,2.08,2.11,3307,0.0,1.0
2024-09-18,2.28,2.28,2.0601,2.0601,451,2.28,2.28,2.0601,2.0601,451,0.0,1.0
2024-09-19,2.28,2.28,2.28,2.28,855,2.28,2.28,2.28,2.28,855,0.0,1.0
2024-09-20,2.151,2.205,2.151,2.205,648,2.151,2.205,2.151,2.205,648,0.0,1.0
2024-09-23,2.1767,2.85,2.1767,2.3,57043,2.1767,2.85,2.1767,2.3,57043,0.0,1.0
2024-09-24,2.2,2.25,2.17,2.2,3022,2.2,2.25,2.17,2.2,3022,0.0,1.0
2024-09-25,2.3098,2.41,2.3,2.41,2602,2.3098,2.41,2.3,2.41,2602,0.0,1.0
2024-09-26,2.35,2.3875,2.275,2.3199,2979,2.35,2.3875,2.275,2.3199,2979,0.0,1.0
2024-09-27,2.5,2.55,2.35,2.35,38891,2.5,2.55,2.35,2.35,38891,0.0,1.0
2024-09-30,2.7,2.76,2.43,2.52,28728,2.7,2.76,2.43,2.52,28728,0.0,1.0
2024-10-01,2.59,2.7,2.29,2.5,11794,2.59,2.7,2.29,2.5,11794,0.0,1.0
2024-10-02,2.9501,3.0601,2.6,2.64,89947,2.9501,3.0601,2.6,2.64,89947,0.0,1.0
2024-10-03,2.65,2.97,2.5481,2.86,48977,2.65,2.97,2.5481,2.86,48977,0.0,1.0
2024-10-04,2.82,2.82,2.6895,2.7506,18416,2.82,2.82,2.6895,2.7506,18416,0.0,1.0
2024-10-07,3.2,3.2,2.92,3.04,80062,3.2,3.2,2.92,3.04,80062,0.0,1.0
2024-10-08,3.03,3.12,2.77,3.12,22769,3.03,3.12,2.77,3.12,22769,0.0,1.0
2024-10-09,2.6599,2.8343,2.65,2.67,22059,2.6599,2.8343,2.65,2.67,22059,0.0,1.0
2024-10-10,2.31,2.61,2.31,2.61,17138,2.31,2.61,2.31,2.61,17138,0.0,1.0
2024-10-11,2.51,2.59,2.46,2.46,4761,2.51,2.59,2.46,2.46,4761,0.0,1.0
2024-10-14,2.42,2.53,2.32,2.44,11395,2.42,2.53,2.32,2.44,11395,0.0,1.0
2024-10-15,2.31,2.45,2.31,2.42,2412,2.31,2.45,2.31,2.42,2412,0.0,1.0
2024-10-16,2.311,2.555,2.31,2.3379,17805,2.311,2.555,2.31,2.3379,17805,0.0,1.0
2024-10-17,2.319,2.321,2.2,2.321,8624,2.319,2.321,2.2,2.321,8624,0.0,1.0
2024-10-18,2.155,2.3553,2.08,2.3553,7168,2.155,2.3553,2.08,2.3553,7168,0.0,1.0
2024-10-21,2.16,2.29,2.13,2.29,4601,2.16,2.29,2.13,2.29,4601,0.0,1.0
2024-10-22,2.0928,2.18,2.0063,2.15,14838,2.0928,2.18,2.0063,2.15,14838,0.0,1.0
2024-10-23,2.0065,2.1,1.9971,2.1,3409,2.0065,2.1,1.9971,2.1,3409,0.0,1.0
2024-10-24,2.25,2.44,2.02,2.04,32450,2.25,2.44,2.02,2.04,32450,0.0,1.0
2024-10-25,2.21,2.2623,1.99,2.2623,13925,2.21,2.2623,1.99,2.2623,13925,0.0,1.0
2024-10-28,2.08,2.1709,1.96,2.1709,21849,2.08,2.1709,1.96,2.1709,21849,0.0,1.0
2024-10-29,2.0,2.21,2.0,2.09,17185,2.0,2.21,2.0,2.09,17185,0.0,1.0
2024-10-30,2.01,2.1115,2.01,2.085,4808,2.01,2.1115,2.01,2.085,4808,0.0,1.0
2024-10-31,1.9801,2.125,1.86,2.125,18722,1.9801,2.125,1.86,2.125,18722,0.0,1.0
2024-11-01,1.8609,1.96,1.76,1.8599,21634,1.8609,1.96,1.76,1.8599,21634,0.0,1.0
2024-11-04,1.8601,1.8601,1.78,1.8601,13180,1.8601,1.8601,1.78,1.8601,13180,0.0,1.0
2024-11-05,1.8301,2.09,1.83,2.09,24348,1.8301,2.09,1.83,2.09,24348,0.0,1.0
2024-11-06,1.865,1.8799,1.785,1.83,5440,1.865,1.8799,1.785,1.83,5440,0.0,1.0
2024-11-07,1.92,1.92,1.8001,1.88,4574,1.92,1.92,1.8001,1.88,4574,0.0,1.0
2024-11-08,1.9499,1.9844,1.92,1.92,2331,1.9499,1.9844,1.92,1.92,2331,0.0,1.0
2024-11-11,1.93,1.985,1.93,1.985,4660,1.93,1.985,1.93,1.985,4660,0.0,1.0
2024-11-12,2.0441,2.1,1.8701,1.93,14396,2.0441,2.1,1.8701,1.93,14396,0.0,1.0
2024-11-13,1.93,2.0,1.9241,1.97,2443,1.93,2.0,1.9241,1.97,2443,0.0,1.0
2024-11-14,2.0001,2.0099,1.9201,1.97,10647,2.0001,2.0099,1.9201,1.97,10647,0.0,1.0
2024-11-15,2.01,2.02,1.98,1.98,2691,2.01,2.02,1.98,1.98,2691,0.0,1.0
2024-11-18,1.7583,1.88,1.7301,1.8709,10515,1.7583,1.88,1.7301,1.8709,10515,0.0,1.0
2024-11-19,1.76,1.81,1.702,1.702,2353,1.76,1.81,1.702,1.702,2353,0.0,1.0
2024-11-20,1.85,1.859,1.7399,1.7399,5499,1.85,1.859,1.7399,1.7399,5499,0.0,1.0
2024-11-21,1.97,1.97,1.7732,1.7732,13131,1.97,1.97,1.7732,1.7732,13131,0.0,1.0
2024-11-22,1.847,1.97,1.847,1.91,3461,1.847,1.97,1.847,1.91,3461,0.0,1.0
2024-11-25,1.96,1.97,1.82,1.8385,26083,1.96,1.97,1.82,1.8385,26083,0.0,1.0
2024-11-26,1.88,1.95,1.88,1.9,3944,1.88,1.95,1.88,1.9,3944,0.0,1.0
2024-11-27,1.859,1.93,1.85,1.93,9278,1.859,1.93,1.85,1.93,9278,0.0,1.0
2024-11-29,1.918,1.918,1.918,1.918,1479,1.918,1.918,1.918,1.918,1479,0.0,1.0
2024-12-02,1.872636,1.92,1.865,1.91,3908,1.872636,1.92,1.865,1.91,3908,0.0,1.0
2024-12-03,1.9,2.1128,1.83,1.85,65668,1.9,2.1128,1.83,1.85,65668,0.0,1.0
2024-12-04,1.69,1.78,1.5,1.75,82874,1.69,1.78,1.5,1.75,82874,0.0,1.0
2024-12-05,1.61,1.7,1.5502,1.64,18385,1.61,1.7,1.5502,1.64,18385,0.0,1.0
2024-12-06,1.565,2.1199,1.44,1.6,320886,1.565,2.1199,1.44,1.6,320886,0.0,1.0
2024-12-09,1.65,1.7,1.46,1.61,83813,1.65,1.7,1.46,1.61,83813,0.0,1.0
2024-12-10,1.66,1.68,1.6,1.65,12618,1.66,1.68,1.6,1.65,12618,0.0,1.0
2024-12-11,1.67,1.75,1.62,1.6513,51349,1.67,1.75,1.62,1.6513,51349,0.0,1.0
2024-12-12,1.64,1.69,1.55,1.55,11928,1.64,1.69,1.55,1.55,11928,0.0,1.0
2024-12-13,1.55,1.676,1.47,1.62,25257,1.55,1.676,1.47,1.62,25257,0.0,1.0
2024-12-16,1.55,1.58,1.5226,1.5226,4128,1.55,1.58,1.5226,1.5226,4128,0.0,1.0
2024-12-17,1.57,1.58,1.44,1.5102,8062,1.57,1.58,1.44,1.5102,8062,0.0,1.0
2024-12-18,1.65,1.65,1.52,1.65,4600,1.65,1.65,1.52,1.65,4600,0.0,1.0
2024-12-19,1.55,1.675,1.54,1.62,17210,1.55,1.675,1.54,1.62,17210,0.0,1.0
2024-12-20,1.6793,1.6793,1.6,1.6,17733,1.6793,1.6793,1.6,1.6,17733,0.0,1.0
2024-12-23,1.73,1.89,1.63,1.67,80820,1.73,1.89,1.63,1.67,80820,0.0,1.0
2024-12-24,7.1,13.66,2.88,2.98,58416957,7.1,13.66,2.88,2.98,58416957,0.0,1.0
2024-12-26,4.42,5.75,3.9,5.01,1971497,4.42,5.75,3.9,5.01,1971497,0.0,1.0
2024-12-27,3.42,5.83,3.18,4.61,1305714,3.42,5.83,3.18,4.61,1305714,0.0,1.0
2024-12-30,3.48,4.6,3.22,3.33,669040,3.48,4.6,3.22,3.33,669040,0.0,1.0
2024-12-31,2.56,3.45,2.52,3.45,232206,2.56,3.45,2.52,3.45,232206,0.0,1.0
2025-01-02,2.69,3.0,2.51,3.0,201021,2.69,3.0,2.51,3.0,201021,0.0,1.0
2025-01-03,3.25,3.49,2.51,2.76,229982,3.25,3.49,2.51,2.76,229982,0.0,1.0
2025-01-06,4.26,4.7,3.7,4.46,7323326,4.26,4.7,3.7,4.46,7323326,0.0,1.0
2025-01-07,3.86,3.97,3.33,3.76,352531,3.86,3.97,3.33,3.76,352531,0.0,1.0
2025-01-08,3.61,4.0603,3.5,3.76,161990,3.61,4.0603,3.5,3.76,161990,0.0,1.0
2025-01-10,3.4,3.53,3.26,3.41,110042,3.4,3.53,3.26,3.41,110042,0.0,1.0
2025-01-13,2.87,3.37,2.59,3.37,123152,2.87,3.37,2.59,3.37,123152,0.0,1.0
2025-01-14,2.85,2.9937,2.79,2.91,75954,2.85,2.9937,2.79,2.91,75954,0.0,1.0
2025-01-15,2.91,2.93,2.61,2.72,97660,2.91,2.93,2.61,2.72,97660,0.0,1.0
2025-01-16,2.87,2.94,2.7,2.85,24694,2.87,2.94,2.7,2.85,24694,0.0,1.0
2025-01-17,3.38,3.3873,2.79,2.83,162034,3.38,3.3873,2.79,2.83,162034,0.0,1.0
2025-01-21,3.19,3.25,2.82,3.17,60221,3.19,3.25,2.82,3.17,60221,0.0,1.0
2025-01-22,3.22,3.24,2.98,3.24,39764,3.22,3.24,2.98,3.24,39764,0.0,1.0
2025-01-23,2.94,3.19,2.9,3.03,28680,2.94,3.19,2.9,3.03,28680,0.0,1.0
2025-01-24,3.35,3.4487,2.9,2.91,111854,3.35,3.4487,2.9,2.91,111854,0.0,1.0
2025-01-27,3.5,3.77,3.03,3.25,180331,3.5,3.77,3.03,3.25,180331,0.0,1.0
2025-01-28,3.22,3.5,3.1,3.43,112180,3.22,3.5,3.1,3.43,112180,0.0,1.0
2025-01-29,3.08,3.19,2.86,3.12,38695,3.08,3.19,2.86,3.12,38695,0.0,1.0
2025-01-30,3.1,3.5899,2.99,2.99,188772,3.1,3.5899,2.99,2.99,188772,0.0,1.0
2025-01-31,3.69,5.95,3.0,3.08,5717645,3.69,5.95,3.0,3.08,5717645,0.0,1.0
2025-02-03,3.44,3.5,3.17,3.2,196200,3.44,3.5,3.17,3.2,196200,0.0,1.0
2025-02-04,3.77,4.02,3.38,3.38,219082,3.77,4.02,3.38,3.38,219082,0.0,1.0
2025-02-05,3.7,3.9099,3.49,3.61,205974,3.7,3.9099,3.49,3.61,205974,0.0,1.0
2025-02-06,3.69,3.7204,3.41,3.44,123316,3.69,3.7204,3.41,3.44,123316,0.0,1.0
2025-02-07,3.37,3.68,3.31,3.63,72991,3.37,3.68,3.31,3.63,72991,0.0,1.0
2025-02-10,3.41,3.5,3.155,3.29,82300,3.41,3.5,3.155,3.29,82300,0.0,1.0
2025-02-11,3.35,3.37,3.1901,3.34,18931,3.35,3.37,3.1901,3.34,18931,0.0,1.0
2025-02-12,3.33,3.635,3.19,3.34,97171,3.33,3.635,3.19,3.34,97171,0.0,1.0
2025-02-13,3.29,3.48,3.13,3.28,50116,3.29,3.48,3.13,3.28,50116,0.0,1.0
2025-02-14,3.1,3.285,3.02,3.22,32753,3.1,3.285,3.02,3.22,32753,0.0,1.0
2025-02-18,3.36,3.42,3.07,3.07,41795,3.36,3.42,3.07,3.07,41795,0.0,1.0
2025-02-19,3.39,3.39,3.1067,3.33,14711,3.39,3.39,3.1067,3.33,14711,0.0,1.0
2025-02-20,3.13,3.39,3.1,3.24,13399,3.13,3.39,3.1,3.24,13399,0.0,1.0
2025-02-21,3.21,3.515,3.07,3.21,82969,3.21,3.515,3.07,3.21,82969,0.0,1.0
2025-02-24,3.14,3.398,3.0,3.11,74981,3.14,3.398,3.0,3.11,74981,0.0,1.0
2025-02-25,3.28,3.3646,3.09,3.09,45616,3.28,3.3646,3.09,3.09,45616,0.0,1.0
2025-02-26,2.78,3.28,2.68,3.18,69124,2.78,3.28,2.68,3.18,69124,0.0,1.0
2025-02-27,2.66,2.78,2.65,2.78,13113,2.66,2.78,2.65,2.78,13113,0.0,1.0
2025-02-28,2.58,2.62,2.52,2.62,11729,2.58,2.62,2.52,2.62,11729,0.0,1.0
2025-03-03,2.37,2.59,2.2998,2.58,20752,2.37,2.59,2.2998,2.58,20752,0.0,1.0
2025-03-04,2.21,2.28,2.11,2.28,9631,2.21,2.28,2.11,2.28,9631,0.0,1.0
2025-03-05,2.27,2.35,2.1618,2.21,33195,2.27,2.35,2.1618,2.21,33195,0.0,1.0
2025-03-06,2.3,2.3918,2.13,2.29,16605,2.3,2.3918,2.13,2.29,16605,0.0,1.0
2025-03-07,2.3,2.3,2.23,2.3,3296,2.3,2.3,2.23,2.3,3296,0.0,1.0
2025-03-10,2.11,2.3,2.07,2.3,14211,2.11,2.3,2.07,2.3,14211,0.0,1.0
2025-03-11,2.0,2.11,1.9,2.11,24458,2.0,2.11,1.9,2.11,24458,0.0,1.0
2025-03-12,2.02,2.1,1.95,2.0,10979,2.02,2.1,1.95,2.0,10979,0.0,1.0
2025-03-13,2.1,2.1,2.0,2.03,5062,2.1,2.1,2.0,2.03,5062,0.0,1.0
2025-03-14,2.37,2.46,1.72,2.03,3561159,2.37,2.46,1.72,2.03,3561159,0.0,1.0
2025-03-17,1.96,3.69,1.9,2.2,1039648,1.96,3.69,1.9,2.2,1039648,0.0,1.0
2025-03-18,2.31,2.7599,2.0,2.0,431390,2.31,2.7599,2.0,2.0,431390,0.0,1.0
2025-03-19,2.4,2.55,2.2501,2.3,79296,2.4,2.55,2.2501,2.3,79296,0.0,1.0
2025-03-20,2.33,2.58,2.2101,2.3285,31966,2.33,2.58,2.2101,2.3285,31966,0.0,1.0
2025-03-21,2.25,2.41,2.23,2.26,31450,2.25,2.41,2.23,2.26,31450,0.0,1.0
2025-03-24,2.43,2.6548,2.29,2.29,62687,2.43,2.6548,2.29,2.29,62687,0.0,1.0
2025-03-25,2.61,2.6567,2.4001,2.46,36599,2.61,2.6567,2.4001,2.46,36599,0.0,1.0
2025-03-26,2.43,2.535,2.3302,2.52,31295,2.43,2.535,2.3302,2.52,31295,0.0,1.0
2025-03-27,2.42,2.46,2.35,2.425,21182,2.42,2.46,2.35,2.425,21182,0.0,1.0
2025-03-28,2.31,2.4,2.28,2.35,13529,2.31,2.4,2.28,2.35,13529,0.0,1.0
2025-03-31,2.11,2.24,2.03,2.18,12168,2.11,2.24,2.03,2.18,12168,0.0,1.0
2025-04-01,2.06,2.15,2.02,2.09,14808,2.06,2.15,2.02,2.09,14808,0.0,1.0
2025-04-02,2.08,2.155,2.03,2.0934,9399,2.08,2.155,2.03,2.0934,9399,0.0,1.0
2025-04-03,1.99,2.07,1.91,2.01,13639,1.99,2.07,1.91,2.01,13639,0.0,1.0
2025-04-04,1.71,1.9504,1.68,1.9504,56721,1.71,1.9504,1.68,1.9504,56721,0.0,1.0
2025-04-07,1.9,1.9298,1.6003,1.71,41300,1.9,1.9298,1.6003,1.71,41300,0.0,1.0
2025-04-08,2.0,2.086,1.86,2.03,64545,2.0,2.086,1.86,2.03,64545,0.0,1.0
2025-04-09,2.11,2.2498,1.93,1.9999,138592,2.11,2.2498,1.93,1.9999,138592,0.0,1.0
2025-04-10,2.47,2.47,2.01,2.11,561523,2.47,2.47,2.01,2.11,561523,0.0,1.0
2025-04-11,2.44,2.44,2.23,2.24,42671,2.44,2.44,2.23,2.24,42671,0.0,1.0
2025-04-14,2.12,2.28,2.12,2.21,25310,2.12,2.28,2.12,2.21,25310,0.0,1.0
2025-04-15,2.02,2.13,1.99,2.13,37767,2.02,2.13,1.99,2.13,37767,0.0,1.0
2025-04-16,1.78,2.011,1.75,2.011,36191,1.78,2.011,1.75,2.011,36191,0.0,1.0
2025-04-17,1.7,1.94,1.675,1.8118,131014,1.7,1.94,1.675,1.8118,131014,0.0,1.0
2025-04-21,1.74,2.76,1.52,1.72,441389,1.74,2.76,1.52,1.72,441389,0.0,1.0
2025-04-22,1.78,1.9878,1.72,1.74,85945,1.78,1.9878,1.72,1.74,85945,0.0,1.0
2025-04-23,1.8658,1.93,1.81,1.91,26341,1.8658,1.93,1.81,1.91,26341,0.0,1.0
2025-04-24,1.88,1.92,1.8053,1.85,13307,1.88,1.92,1.8053,1.85,13307,0.0,1.0
2025-04-25,1.78,1.91,1.54,1.87,17301,1.78,1.91,1.54,1.87,17301,0.0,1.0
2025-04-28,1.87,1.87,1.78,1.78,9931,1.87,1.87,1.78,1.78,9931,0.0,1.0
2025-04-29,1.87,1.88,1.78,1.88,9069,1.87,1.88,1.78,1.88,9069,0.0,1.0
2025-04-30,1.79,1.87,1.7101,1.75,22228,1.79,1.87,1.7101,1.75,22228,0.0,1.0
2025-05-01,1.86,1.87,1.7801,1.79,8270,1.86,1.87,1.7801,1.79,8270,0.0,1.0
2025-05-02,1.95,1.98,1.7512,1.7512,11720,1.95,1.98,1.7512,1.7512,11720,0.0,1.0
2025-05-05,1.98,1.9857,1.79,1.87,6328,1.98,1.9857,1.79,1.87,6328,0.0,1.0
2025-05-06,2.21,2.32,1.871,1.9391,103586,2.21,2.32,1.871,1.9391,103586,0.0,1.0
2025-05-07,1.91,2.18,1.91,2.13,29713,1.91,2.18,1.91,2.13,29713,0.0,1.0
2025-05-08,1.93,1.97,1.92,1.9201,4443,1.93,1.97,1.92,1.9201,4443,0.0,1.0
2025-05-09,2.02,2.26,1.93,1.93,45059,2.02,2.26,1.93,1.93,45059,0.0,1.0
2025-05-12,2.68,8.3,2.03,2.25,39739041,2.68,8.3,2.03,2.25,39739041,0.0,1.0
2025-05-13,2.67,3.08,2.4,2.93,2184692,2.67,3.08,2.4,2.93,2184692,0.0,1.0
2025-05-14,2.49,2.8199,2.46,2.46,319962,2.49,2.8199,2.46,2.46,319962,0.0,1.0
2025-05-15,2.4,2.84,2.4,2.43,260021,2.4,2.84,2.4,2.43,260021,0.0,1.0
2025-05-16,2.44,2.59,2.29,2.38,92229,2.44,2.59,2.29,2.38,92229,0.0,1.0
2025-05-19,2.47,2.47,2.33,2.42,62283,2.47,2.47,2.33,2.42,62283,0.0,1.0
2025-05-20,2.33,2.4581,2.31,2.44,28783,2.33,2.4581,2.31,2.44,28783,0.0,1.0
2025-05-21,2.26,2.3856,2.23,2.26,30167,2.26,2.3856,2.23,2.26,30167,0.0,1.0
2025-05-22,2.38,2.43,2.2,2.22,35262,2.38,2.43,2.2,2.22,35262,0.0,1.0
2025-05-23,2.26,2.53,2.2501,2.49,37962,2.26,2.53,2.2501,2.49,37962,0.0,1.0
2025-05-27,2.43,2.47,2.3007,2.4,37174,2.43,2.47,2.3007,2.4,37174,0.0,1.0
2025-05-28,2.37,2.5417,2.35,2.36,68457,2.37,2.5417,2.35,2.36,68457,0.0,1.0
2025-05-29,2.34,2.4412,2.29,2.38,39148,2.34,2.4412,2.29,2.38,39148,0.0,1.0
2025-05-30,2.42,2.47,2.27,2.33,54836,2.42,2.47,2.27,2.33,54836,0.0,1.0
2025-06-02,2.3,2.51,2.3,2.51,37496,2.3,2.51,2.3,2.51,37496,0.0,1.0
2025-06-03,2.37,2.47,2.27,2.27,2010373,2.37,2.47,2.27,2.27,2010373,0.0,1.0
2025-06-04,3.66,4.39,3.24,4.34,36194951,3.66,4.39,3.24,4.34,36194951,0.0,1.0
2025-06-05,3.85,4.08,3.42,3.66,905302,3.85,4.08,3.42,3.66,905302,0.0,1.0
2025-06-06,3.76,4.2999,3.6,3.6,556052,3.76,4.2999,3.6,3.6,556052,0.0,1.0
2025-06-09,3.75,4.0,3.69,3.69,109764,3.75,4.0,3.69,3.69,109764,0.0,1.0
2025-06-10,3.39,3.72,3.37,3.72,145906,3.39,3.72,3.37,3.72,145906,0.0,1.0
2025-06-11,3.32,3.5,3.25,3.38,61498,3.32,3.5,3.25,3.38,61498,0.0,1.0
2025-06-12,3.19,3.32,3.1802,3.25,36503,3.19,3.32,3.1802,3.25,36503,0.0,1.0
2025-06-13,2.77,3.0597,2.77,3.04,53916,2.77,3.0597,2.77,3.04,53916,0.0,1.0
2025-06-16,2.7,2.99,2.7,2.73,93548,2.7,2.99,2.7,2.73,93548,0.0,1.0
2025-06-17,2.8,3.02,2.62,2.62,44800,2.8,3.02,2.62,2.62,44800,0.0,1.0
2025-06-18,2.82,3.0,2.62,2.67,74090,2.82,3.0,2.62,2.67,74090,0.0,1.0
2025-06-20,2.7,2.97,2.66,2.8,156395,2.7,2.97,2.66,2.8,156395,0.0,1.0
2025-06-23,2.65,2.82,2.47,2.66,35163,2.65,2.82,2.47,2.66,35163,0.0,1.0
2025-06-24,2.98,2.98,2.56,2.56,74195,2.98,2.98,2.56,2.56,74195,0.0,1.0
2025-06-25,2.95,3.01,2.8656,2.95,15323,2.95,3.01,2.8656,2.95,15323,0.0,1.0
2025-06-26,3.01,3.09,2.8386,2.8646,43629,3.01,3.09,2.8386,2.8646,43629,0.0,1.0
2025-06-27,2.84,3.02,2.83,2.96,45880,2.84,3.02,2.83,2.96,45880,0.0,1.0
2025-06-30,2.75,2.8237,2.73,2.81,27747,2.75,2.8237,2.73,2.81,27747,0.0,1.0
2025-07-01,2.7,2.83,2.6,2.69,27553,2.7,2.83,2.6,2.69,27553,0.0,1.0
2025-07-02,2.63,2.86,2.59,2.7696,21813,2.63,2.86,2.59,2.7696,21813,0.0,1.0
2025-07-03,2.75,2.77,2.57,2.57,33765,2.75,2.77,2.57,2.57,33765,0.0,1.0
2025-07-07,2.61,2.725,2.61,2.69,18569,2.61,2.725,2.61,2.69,18569,0.0,1.0
2025-07-08,2.6,2.77,2.55,2.6402,102202,2.6,2.77,2.55,2.6402,102202,0.0,1.0
2025-07-09,2.6,2.67,2.5,2.6029,75681,2.6,2.67,2.5,2.6029,75681,0.0,1.0
2025-07-10,2.64,2.7,2.54,2.59,75676,2.64,2.7,2.54,2.59,75676,0.0,1.0
2025-07-11,2.75,2.9909,2.5972,2.62,118011,2.75,2.9909,2.5972,2.62,118011,0.0,1.0
2025-07-14,2.66,2.88,2.64,2.78,183725,2.66,2.88,2.64,2.78,183725,0.0,1.0
2025-07-15,2.77,2.77,2.68,2.7095,60770,2.77,2.77,2.68,2.7095,60770,0.0,1.0
2025-07-16,2.78,2.85,2.75,2.77,15639,2.78,2.85,2.75,2.77,15639,0.0,1.0
2025-07-17,2.87,2.99,2.7774,2.855,38853,2.87,2.99,2.7774,2.855,38853,0.0,1.0
2025-07-18,2.8,2.98,2.79,2.98,12655,2.8,2.98,2.79,2.98,12655,0.0,1.0
2025-07-21,2.97,3.0899,2.76,2.76,90561,2.97,3.0899,2.76,2.76,90561,0.0,1.0
2025-07-22,2.92,3.05,2.85,3.05,46351,2.92,3.05,2.85,3.05,46351,0.0,1.0
2025-07-23,3.2,3.22,2.8958,2.93,66521,3.2,3.22,2.8958,2.93,66521,0.0,1.0
2025-07-24,2.96,3.19,2.9015,3.1479,73015,2.96,3.19,2.9015,3.1479,73015,0.0,1.0
2025-07-25,2.96,3.1,2.91,2.98,52215,2.96,3.1,2.91,2.98,52215,0.0,1.0
2025-07-28,3.0,3.1,2.92,2.97,11335,3.0,3.1,2.92,2.97,11335,0.0,1.0
2025-07-29,3.0,3.2054,2.93,3.05,60031,3.0,3.2054,2.93,3.05,60031,0.0,1.0
2025-07-30,3.18,3.2,2.97,3.0,65504,3.18,3.2,2.97,3.0,65504,0.0,1.0
2025-07-31,3.06,3.147,3.06,3.09,13502,3.06,3.147,3.06,3.09,13502,0.0,1.0
2025-08-01,2.87,3.0468,2.851,3.03,26849,2.87,3.0468,2.851,3.03,26849,0.0,1.0
2025-08-04,2.79,2.9,2.7,2.9,39426,2.79,2.9,2.7,2.9,39426,0.0,1.0
2025-08-05,2.835,2.91,2.79,2.8526,50061,2.835,2.91,2.79,2.8526,50061,0.0,1.0
2025-08-06,2.65,2.91,2.65,2.71,45302,2.65,2.91,2.65,2.71,45302,0.0,1.0
2025-08-07,2.825,2.84,2.66,2.7401,15697,2.825,2.84,2.66,2.7401,15697,0.0,1.0
2025-08-08,2.69,2.78,2.65,2.77,9333,2.69,2.78,2.65,2.77,9333,0.0,1.0
2025-08-11,2.74,2.8,2.65,2.65,18283,2.74,2.8,2.65,2.65,18283,0.0,1.0
2025-08-12,2.78,2.91,2.66,2.66,28205,2.78,2.91,2.66,2.66,28205,0.0,1.0
2025-08-13,2.81,2.8214,2.68,2.8214,19409,2.81,2.8214,2.68,2.8214,19409,0.0,1.0
2025-08-14,2.8048,2.8048,2.6801,2.6801,2935,2.8048,2.8048,2.6801,2.6801,2935,0.0,1.0
2025-08-15,2.7642,2.85,2.76,2.79,7060,2.7642,2.85,2.76,2.79,7060,0.0,1.0
2025-08-18,2.8,2.8946,2.7601,2.7601,4338,2.8,2.8946,2.7601,2.7601,4338,0.0,1.0
2025-08-19,2.74,2.77,2.7,2.77,7994,2.74,2.77,2.7,2.77,7994,0.0,1.0
2025-08-20,2.74,2.74,2.66,2.6905,9140,2.74,2.74,2.66,2.6905,9140,0.0,1.0
2025-08-21,2.6985,2.8319,2.66,2.6768,2733,2.6985,2.8319,2.66,2.6768,2733,0.0,1.0
2025-08-22,2.87,2.95,2.79,2.79,16541,2.87,2.95,2.79,2.79,16541,0.0,1.0
2025-08-25,2.86,2.96,2.7201,2.81,30233,2.86,2.96,2.7201,2.81,30233,0.0,1.0
2025-08-26,2.79,3.43,2.68,2.8729,300507,2.79,3.43,2.68,2.8729,300507,0.0,1.0
2025-08-27,2.77,2.93,2.7,2.88,36990,2.77,2.93,2.7,2.88,36990,0.0,1.0
2025-08-28,2.77,2.83,2.73,2.745,17252,2.77,2.83,2.73,2.745,17252,0.0,1.0
2025-08-29,2.76,2.7885,2.7339,2.76,5058,2.76,2.7885,2.7339,2.76,5058,0.0,1.0
2025-09-02,2.85,2.85,2.7601,2.79,11394,2.85,2.85,2.7601,2.79,11394,0.0,1.0
2025-09-03,3.21,5.4,2.6002,2.7,32516277,3.21,5.4,2.6002,2.7,32516277,0.0,1.0
2025-09-04,2.78,3.15,2.78,2.97,328548,2.78,3.15,2.78,2.97,328548,0.0,1.0
2025-09-05,2.87,3.09,2.75,2.79,155495,2.87,3.09,2.75,2.79,155495,0.0,1.0
2025-09-08,3.07,3.19,2.71,2.77,283361,3.07,3.19,2.71,2.77,283361,0.0,1.0
2025-09-09,3.11,3.3499,2.73,2.86,317025,3.11,3.3499,2.73,2.86,317025,0.0,1.0
2025-09-10,3.09,3.22,2.9801,3.08,150621,3.09,3.22,2.9801,3.08,150621,0.0,1.0
2025-09-11,3.02,3.23,2.84,2.87,579425,3.02,3.23,2.84,2.87,579425,0.0,1.0
2025-09-12,3.13,3.13,2.93,2.96,74191,3.13,3.13,2.93,2.96,74191,0.0,1.0
2025-09-15,2.96,3.2,2.96,3.2,39004,2.96,3.2,2.96,3.2,39004,0.0,1.0
2025-09-16,3.04,3.06,2.88,2.98,259614,3.04,3.06,2.88,2.98,259614,0.0,1.0
2025-09-17,3.09,3.13,2.95,2.95,79360,3.09,3.13,2.95,2.95,79360,0.0,1.0
2025-09-18,3.25,3.27,3.0225,3.09,41509,3.25,3.27,3.0225,3.09,41509,0.0,1.0
2025-09-19,3.47,3.6,3.169,3.169,184724,3.47,3.6,3.169,3.169,184724,0.0,1.0
2025-09-22,3.31,3.47,3.25,3.47,50917,3.31,3.47,3.25,3.47,50917,0.0,1.0
2025-09-23,3.24,3.45,3.13,3.34,19627,3.24,3.45,3.13,3.34,19627,0.0,1.0
2025-09-24,3.35,3.3685,3.17,3.2323,15819,3.35,3.3685,3.17,3.2323,15819,0.0,1.0
2025-09-25,3.26,3.42,3.18,3.3,22686,3.26,3.42,3.18,3.3,22686,0.0,1.0
2025-09-26,3.3,3.35,3.23,3.3049,14606,3.3,3.35,3.23,3.3049,14606,0.0,1.0
2025-09-29,3.55,3.72,3.19,3.19,105985,3.55,3.72,3.19,3.19,105985,0.0,1.0
2025-09-30,3.36,3.62,3.36,3.61,74730,3.36,3.62,3.36,3.61,74730,0.0,1.0
2025-10-01,3.27,3.48,3.162,3.33,34274,3.27,3.48,3.162,3.33,34274,0.0,1.0
2025-10-02,3.5,3.62,3.27,3.27,57076,3.5,3.62,3.27,3.27,57076,0.0,1.0
2025-10-03,3.37,3.57,3.35,3.5,47767,3.37,3.57,3.35,3.5,47767,0.0,1.0
2025-10-06,3.41,3.48,3.33,3.48,9558,3.41,3.48,3.33,3.48,9558,0.0,1.0
2025-10-07,3.37,3.63,3.34,3.5,40570,3.37,3.63,3.34,3.5,40570,0.0,1.0
2025-10-08,3.31,3.5,3.27,3.4,4634223,3.31,3.5,3.27,3.4,4634223,0.0,1.0
2025-10-09,4.86,5.22,4.37,4.78,26671822,4.86,5.22,4.37,4.78,26671822,0.0,1.0
2025-10-10,3.92,4.64,3.9,3.99,418596,3.92,4.64,3.9,3.99,418596,0.0,1.0
2025-10-13,4.08,4.3,3.56,3.56,126586,4.08,4.3,3.56,3.56,126586,0.0,1.0
2025-10-14,3.91,4.2,3.75,3.79,76158,3.91,4.2,3.75,3.79,76158,0.0,1.0
2025-10-15,3.95,4.16,3.91,3.96,40992,3.95,4.16,3.91,3.96,40992,0.0,1.0
2025-10-16,3.77,4.01,3.74,3.95,35938,3.77,4.01,3.74,3.95,35938,0.0,1.0
2025-10-17,3.5,3.72,3.5,3.72,26012,3.5,3.72,3.5,3.72,26012,0.0,1.0
2025-10-20,3.46,3.59,3.41,3.59,22032,3.46,3.59,3.41,3.59,22032,0.0,1.0
2025-10-21,3.29,3.465,3.29,3.46,37566,3.29,3.465,3.29,3.46,37566,0.0,1.0
2025-10-22,2.9,3.24,2.9,3.24,41531,2.9,3.24,2.9,3.24,41531,0.0,1.0
2025-10-23,3.02,3.0788,2.93,3.0688,33560,3.02,3.0788,2.93,3.0688,33560,0.0,1.0
2025-10-24,3.21,3.25,2.95,3.01,27747,3.21,3.25,2.95,3.01,27747,0.0,1.0
2025-10-27,3.1,3.363,3.02,3.3,31723,3.1,3.363,3.02,3.3,31723,0.0,1.0
2025-10-28,3.2,3.3536,3.07,3.1,44975,3.2,3.3536,3.07,3.1,44975,0.0,1.0
2025-10-29,3.21,3.25,3.08,3.17,17123,3.21,3.25,3.08,3.17,17123,0.0,1.0
2025-10-30,3.06,3.27,3.03,3.06,22480,3.06,3.27,3.03,3.06,22480,0.0,1.0
2025-10-31,3.06,3.22,3.06,3.1053,14236,3.06,3.22,3.06,3.1053,14236,0.0,1.0
2025-11-03,3.01,3.22,3.01,3.07,45867,3.01,3.22,3.01,3.07,45867,0.0,1.0
2025-11-04,2.8,3.01,2.8,2.95,34264,2.8,3.01,2.8,2.95,34264,0.0,1.0
2025-11-05,2.7,2.8,2.7,2.7971,13566,2.7,2.8,2.7,2.7971,13566,0.0,1.0
2025-11-06,2.66,2.7841,2.65,2.71,16425,2.66,2.7841,2.65,2.71,16425,0.0,1.0
2025-11-07,2.57,2.61,2.5,2.6,12925,2.57,2.61,2.5,2.6,12925,0.0,1.0
2025-11-10,2.55,2.7732,2.52,2.52,16222,2.55,2.7732,2.52,2.52,16222,0.0,1.0
2025-11-11,2.61,2.65,2.5633,2.65,3931,2.61,2.65,2.5633,2.65,3931,0.0,1.0
2025-11-12,2.65,2.7,2.61,2.6164,5803,2.65,2.7,2.61,2.6164,5803,0.0,1.0
2025-11-13,2.68,2.68,2.615,2.65,5569,2.68,2.68,2.615,2.65,5569,0.0,1.0
2025-11-14,2.64,2.69,2.6,2.65,8648,2.64,2.69,2.6,2.65,8648,0.0,1.0
2025-11-17,2.6,2.602,2.56,2.602,8028,2.6,2.602,2.56,2.602,8028,0.0,1.0
2025-11-18,2.56,2.6,2.51,2.57,6750,2.56,2.6,2.51,2.57,6750,0.0,1.0
2025-11-19,2.47,2.5236,2.45,2.505,3431,2.47,2.5236,2.45,2.505,3431,0.0,1.0
2025-11-20,2.4109,2.54,2.4109,2.5,8622,2.4109,2.54,2.4109,2.5,8622,0.0,1.0
2025-11-21,2.29,2.35,2.2021,2.32,14261,2.29,2.35,2.2021,2.32,14261,0.0,1.0
2025-11-24,2.36,2.57,2.24,2.245,36685,2.36,2.57,2.24,2.245,36685,0.0,1.0
2025-11-25,3.23,3.39,2.22,2.371,973006,3.23,3.39,2.22,2.371,973006,0.0,1.0
2025-11-26,3.44,3.5,3.15,3.43,71084,3.44,3.5,3.15,3.43,71084,0.0,1.0