date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-25,16.5,20.74,15.55,19.0,1944998,231.0,290.36,217.7,266.0,138928.428571429,0.0,1.0
2020-09-28,16.06,16.85,15.85,15.85,151911,224.84,235.9,221.9,221.9,10850.7857142857,0.0,1.0
2020-09-29,14.3,17.3,14.05,15.93,324270,200.2,242.2,196.7,223.02,23162.1428571429,0.0,1.0
2020-09-30,12.71,15.38,12.5,15.38,191846,177.94,215.32,175.0,215.32,13703.2857142857,0.0,1.0
2020-10-01,13.48,13.51,12.5,13.21,228281,188.72,189.14,175.0,184.94,16305.7857142857,0.0,1.0
2020-10-02,13.05,14.0,12.78,13.1,381074,182.7,196.0,178.92,183.4,27219.5714285714,0.0,1.0
2020-10-05,13.15,13.52,12.75,13.52,172192,184.1,189.28,178.5,189.28,12299.4285714286,0.0,1.0
2020-10-06,13.3,13.34,13.01,13.33,36424,186.2,186.76,182.14,186.62,2601.71428571429,0.0,1.0
2020-10-07,14.29,14.8392,13.35,13.47,83786,200.06,207.7488,186.9,188.58,5984.71428571429,0.0,1.0
2020-10-08,14.48,14.85,13.75,14.31,171787,202.72,207.9,192.5,200.34,12270.5,0.0,1.0
2020-10-09,14.5,14.79,14.1,14.4,52551,203.0,207.06,197.4,201.6,3753.64285714286,0.0,1.0
2020-10-12,14.55,14.78,14.4,14.57,29040,203.7,206.92,201.6,203.98,2074.28571428571,0.0,1.0
2020-10-13,15.47,15.9188,14.44,14.5,144836,216.58,222.8632,202.16,203.0,10345.4285714286,0.0,1.0
2020-10-14,16.17,16.17,15.5,15.67,63440,226.38,226.38,217.0,219.38,4531.42857142857,0.0,1.0
2020-10-15,15.81,16.0,15.13,15.75,71788,221.34,224.0,211.82,220.5,5127.71428571429,0.0,1.0
2020-10-16,15.38,15.82,15.02,15.81,35648,215.32,221.48,210.28,221.34,2546.28571428571,0.0,1.0
2020-10-19,15.9,16.05,15.0,15.3,67963,222.6,224.7,210.0,214.2,4854.5,0.0,1.0
2020-10-20,16.31,16.8,15.85,16.3,280044,228.34,235.2,221.9,228.2,20003.1428571429,0.0,1.0
2020-10-21,15.75,16.67,15.2455,16.67,78499,220.5,233.38,213.437,233.38,5607.07142857143,0.0,1.0
2020-10-22,14.51,15.67,14.2,15.66,135318,203.14,219.38,198.8,219.24,9665.57142857143,0.0,1.0
2020-10-23,14.75,15.29,14.2,14.63,65518,206.5,214.06,198.8,204.82,4679.85714285714,0.0,1.0
2020-10-26,14.95,16.64,14.39,14.6,81595,209.3,232.96,201.46,204.4,5828.21428571429,0.0,1.0
2020-10-27,15.32,15.53,14.79,15.01,57010,214.48,217.42,207.06,210.14,4072.14285714286,0.0,1.0
2020-10-28,14.5,15.74,14.08,15.5,119383,203.0,220.36,197.12,217.0,8527.35714285714,0.0,1.0
2020-10-29,14.09,15.43,13.71,14.5301,131596,197.26,216.02,191.94,203.4214,9399.71428571428,0.0,1.0
2020-10-30,13.16,14.235,12.7206,14.0,120927,184.24,199.29,178.0884,196.0,8637.64285714286,0.0,1.0
2020-11-02,14.7,14.99,12.736,12.99,123475,205.8,209.86,178.304,181.86,8819.64285714286,0.0,1.0
2020-11-03,14.97,15.0,13.99,14.54,47757,209.58,210.0,195.86,203.56,3411.21428571429,0.0,1.0
2020-11-04,16.3,16.43,14.45,15.04,97231,228.2,230.02,202.3,210.56,6945.07142857143,0.0,1.0
2020-11-05,19.26,20.0,15.87,16.55,140640,269.64,280.0,222.18,231.7,10045.7142857143,0.0,1.0
2020-11-06,19.79,20.68,18.5,18.9,116329,277.06,289.52,259.0,264.6,8309.21428571428,0.0,1.0
2020-11-09,19.3,20.65,18.975,20.25,83320,270.2,289.1,265.65,283.5,5951.42857142857,0.0,1.0
2020-11-10,20.3,20.73,18.3,19.53,94845,284.2,290.22,256.2,273.42,6774.64285714286,0.0,1.0
2020-11-11,27.46,30.25,20.27,20.27,397392,384.44,423.5,283.78,283.78,28385.1428571429,0.0,1.0
2020-11-12,24.61,28.3669,24.08,27.91,150342,344.54,397.1366,337.12,390.74,10738.7142857143,0.0,1.0
2020-11-13,25.73,26.52,22.15,24.6,108422,360.22,371.28,310.1,344.4,7744.42857142857,0.0,1.0
2020-11-16,27.01,27.99,25.0101,25.45,120223,378.14,391.86,350.1414,356.3,8587.35714285714,0.0,1.0
2020-11-17,27.75,28.53,26.22,27.0,66723,388.5,399.42,367.08,378.0,4765.92857142857,0.0,1.0
2020-11-18,27.34,28.5598,27.08,27.88,51614,382.76,399.8372,379.12,390.32,3686.71428571429,0.0,1.0
2020-11-19,26.76,27.52,26.24,27.28,38108,374.64,385.28,367.36,381.92,2722,0.0,1.0
2020-11-20,27.61,28.0,26.87,26.87,23775,386.54,392.0,376.18,376.18,1698.21428571429,0.0,1.0
2020-11-23,33.93,37.8799,27.6574,27.7462,380933,475.02,530.3186,387.2036,388.4468,27209.5,0.0,1.0
2020-11-24,24.84,34.7594,23.805,34.12,272744,347.76,486.6316,333.27,477.68,19481.7142857143,0.0,1.0
2020-11-25,25.37,27.75,25.19,25.88,316944,355.18,388.5,352.66,362.32,22638.8571428571,0.0,1.0
2020-11-27,23.5,25.93,23.02,25.93,71713,329.0,363.02,322.28,363.02,5122.35714285714,0.0,1.0
2020-11-30,25.89,26.44,24.1,24.1,110573,362.46,370.16,337.4,337.4,7898.07142857143,0.0,1.0
2020-12-01,24.8,26.12,24.16,25.77,80421,347.2,365.68,338.24,360.78,5744.35714285714,0.0,1.0
2020-12-02,24.23,25.83,21.53,24.42,73343,339.22,361.62,301.42,341.88,5238.78571428571,0.0,1.0
2020-12-03,25.88,26.0,23.85,23.98,43095,362.32,364.0,333.9,335.72,3078.21428571429,0.0,1.0
2020-12-04,25.4,26.06,24.91,26.06,53286,355.6,364.84,348.74,364.84,3806.14285714286,0.0,1.0
2020-12-07,23.44,25.63,22.81,25.5,91139,328.16,358.82,319.34,357.0,6509.92857142857,0.0,1.0
2020-12-08,23.66,24.69,23.065,23.08,51808,331.24,345.66,322.91,323.12,3700.57142857143,0.0,1.0
2020-12-09,20.99,24.1269,20.68,23.8,85069,293.86,337.7766,289.52,333.2,6076.35714285714,0.0,1.0
2020-12-10,19.18,22.2,18.61,20.99,143143,268.52,310.8,260.54,293.86,10224.5,0.0,1.0
2020-12-11,18.61,19.49,18.1,19.25,123266,260.54,272.86,253.4,269.5,8804.71428571428,0.0,1.0
2020-12-14,22.81,23.663,18.71,18.71,125356,319.34,331.282,261.94,261.94,8954,0.0,1.0
2020-12-15,25.88,26.47,22.86,23.14,171756,362.32,370.58,320.04,323.96,12268.2857142857,0.0,1.0
2020-12-16,24.4,26.24,24.155,25.8,91429,341.6,367.36,338.17,361.2,6530.64285714286,0.0,1.0
2020-12-17,25.31,26.08,23.79,24.4,114645,354.34,365.12,333.06,341.6,8188.92857142857,0.0,1.0
2020-12-18,25.51,26.74,24.38,25.68,1030758,357.14,374.36,341.32,359.52,73625.5714285714,0.0,1.0
2020-12-21,25.29,25.395,22.9,24.63,105227,354.06,355.53,320.6,344.82,7516.21428571429,0.0,1.0
2020-12-22,33.16,35.0,25.883,25.94,322165,464.24,490.0,362.362,363.16,23011.7857142857,0.0,1.0
2020-12-23,27.48,33.435,27.36,33.38,171231,384.72,468.09,383.04,467.32,12230.7857142857,0.0,1.0
2020-12-24,28.18,28.46,27.6772,28.46,28929,394.52,398.44,387.4808,398.44,2066.35714285714,0.0,1.0
2020-12-28,25.8,28.52,25.3,28.52,71120,361.2,399.28,354.2,399.28,5080,0.0,1.0
2020-12-29,27.07,27.485,25.0,25.81,58459,378.98,384.79,350.0,361.34,4175.64285714286,0.0,1.0
2020-12-30,27.97,28.4,27.13,27.96,45349,391.58,397.6,379.82,391.44,3239.21428571429,0.0,1.0
2020-12-31,29.02,29.975,27.5517,27.6507,38371,406.28,419.65,385.7238,387.1098,2740.78571428571,0.0,1.0
2021-01-04,28.12,30.49,26.7874,29.03,72112,393.68,426.86,375.0236,406.42,5150.85714285714,0.0,1.0
2021-01-05,26.85,28.27,26.4,28.19,28996,375.9,395.78,369.6,394.66,2071.14285714286,0.0,1.0
2021-01-06,25.78,27.75,25.13,26.93,37995,360.92,388.5,351.82,377.02,2713.92857142857,0.0,1.0
2021-01-07,25.67,26.9199,25.0,26.51,45222,359.38,376.8786,350.0,371.14,3230.14285714286,0.0,1.0
2021-01-08,26.07,26.69,25.0,26.06,33875,364.98,373.66,350.0,364.84,2419.64285714286,0.0,1.0
2021-01-11,26.78,26.99,25.73,25.73,15268,374.92,377.86,360.22,360.22,1090.57142857143,0.0,1.0
2021-01-12,27.29,27.89,26.17,27.21,43562,382.06,390.46,366.38,380.94,3111.57142857143,0.0,1.0
2021-01-13,29.48,29.9,27.0944,27.29,52588,412.72,418.6,379.3216,382.06,3756.28571428571,0.0,1.0
2021-01-14,29.92,30.4999,28.73,29.81,37120,418.88,426.9986,402.22,417.34,2651.42857142857,0.0,1.0
2021-01-15,32.06,34.0,29.07,29.9,82349,448.84,476.0,406.98,418.6,5882.07142857143,0.0,1.0
2021-01-19,31.88,32.79,30.99,32.5,32018,446.32,459.06,433.86,455.0,2287,0.0,1.0
2021-01-20,30.78,32.79,29.42,32.26,36924,430.92,459.06,411.88,451.64,2637.42857142857,0.0,1.0
2021-01-21,29.83,31.0,29.2501,31.0,20045,417.62,434.0,409.5014,434.0,1431.78571428571,0.0,1.0
2021-01-22,35.0,35.0,29.362,29.54,34982,490.0,490.0,411.068,413.56,2498.71428571429,0.0,1.0
2021-01-25,32.01,34.31,31.42,34.19,31239,448.14,480.34,439.88,478.66,2231.35714285714,0.0,1.0
2021-01-26,32.42,33.8,32.3205,32.53,32348,453.88,473.2,452.487,455.42,2310.57142857143,0.0,1.0
2021-01-27,34.08,35.18,29.9835,32.0,117803,477.12,492.52,419.769,448.0,8414.5,0.0,1.0
2021-01-28,31.33,35.18,30.6,34.0,61077,438.62,492.52,428.4,476.0,4362.64285714286,0.0,1.0
2021-01-29,30.65,31.535,30.51,31.4,41201,429.1,441.49,427.14,439.6,2942.92857142857,0.0,1.0
2021-02-01,31.16,31.6899,29.15,30.84,155572,436.24,443.6586,408.1,431.76,11112.2857142857,0.0,1.0
2021-02-02,30.92,31.5,30.3,31.47,37649,432.88,441.0,424.2,440.58,2689.21428571429,0.0,1.0
2021-02-03,30.65,31.5602,30.48,30.95,22337,429.1,441.8428,426.72,433.3,1595.5,0.0,1.0
2021-02-04,31.65,32.0,29.57,30.65,114431,443.1,448.0,413.98,429.1,8173.64285714286,0.0,1.0
2021-02-05,31.02,31.7499,30.865,31.56,15389,434.28,444.4986,432.11,441.84,1099.21428571429,0.0,1.0
2021-02-08,31.24,31.55,30.5,30.64,25907,437.36,441.7,427.0,428.96,1850.5,0.0,1.0
2021-02-09,31.76,32.0,31.05,31.3,29329,444.64,448.0,434.7,438.2,2094.92857142857,0.0,1.0
2021-02-10,30.84,31.99,30.6,31.99,23505,431.76,447.86,428.4,447.86,1678.92857142857,0.0,1.0
2021-02-11,29.91,31.15,29.15,31.0,34040,418.74,436.1,408.1,434.0,2431.42857142857,0.0,1.0
2021-02-12,29.3,30.2,29.01,29.63,19873,410.2,422.8,406.14,414.82,1419.5,0.0,1.0
2021-02-16,27.33,29.45,27.2,29.19,41838,382.62,412.3,380.8,408.66,2988.42857142857,0.0,1.0
2021-02-17,26.73,28.005,25.8501,27.97,61654,374.22,392.07,361.9014,391.58,4403.85714285714,0.0,1.0
2021-02-18,24.93,26.63,24.83,26.43,45700,349.02,372.82,347.62,370.02,3264.28571428571,0.0,1.0
2021-02-19,23.43,25.97,22.53,24.97,56344,328.02,363.58,315.42,349.58,4024.57142857143,0.0,1.0
2021-02-22,21.52,23.855,21.49,23.36,71871,301.28,333.97,300.86,327.04,5133.64285714286,0.0,1.0
2021-02-23,20.9,21.23,19.97,21.23,60605,292.6,297.22,279.58,297.22,4328.92857142857,0.0,1.0
2021-02-24,21.53,22.2991,20.27,21.27,33840,301.42,312.1874,283.78,297.78,2417.14285714286,0.0,1.0
2021-02-25,20.63,22.2,20.56,22.2,37357,288.82,310.8,287.84,310.8,2668.35714285714,0.0,1.0
2021-02-26,20.08,21.19,19.47,20.65,34552,281.12,296.66,272.58,289.1,2468,0.0,1.0
2021-03-01,19.28,20.9526,18.81,20.28,81230,269.92,293.3364,263.34,283.92,5802.14285714286,0.0,1.0
2021-03-02,18.65,20.3514,18.16,19.5,56157,261.1,284.9196,254.24,273.0,4011.21428571428,0.0,1.0
2021-03-03,17.91,18.7699,17.63,18.45,48444,250.74,262.7786,246.82,258.3,3460.28571428571,0.0,1.0
2021-03-04,16.22,17.85,16.01,17.85,100528,227.08,249.9,224.14,249.9,7180.57142857143,0.0,1.0
2021-03-05,15.85,16.6499,15.32,16.2,58778,221.9,233.0986,214.48,226.8,4198.42857142857,0.0,1.0
2021-03-08,14.75,16.82,14.5,16.0,85339,206.5,235.48,203.0,224.0,6095.64285714286,0.0,1.0
2021-03-09,7.2,11.0,7.0,11.0,4055832,100.8,154.0,98.0,154.0,289702.285714286,0.0,1.0
2021-03-10,7.41,8.0,7.35,7.55,3037297,103.74,112.0,102.9,105.7,216949.785714286,0.0,1.0
2021-03-11,8.0,8.5001,7.21,7.55,3033616,112.0,119.0014,100.94,105.7,216686.857142857,0.0,1.0
2021-03-12,8.25,8.3,7.5201,7.53,1004110,115.5,116.2,105.2814,105.42,71722.1428571429,0.0,1.0
2021-03-15,8.49,8.72,8.1101,8.34,896565,118.86,122.08,113.5414,116.76,64040.3571428571,0.0,1.0
2021-03-16,8.11,8.6489,7.75,8.63,850130,113.54,121.0846,108.5,120.82,60723.5714285714,0.0,1.0
2021-03-17,7.82,8.09,7.6,7.96,608197,109.48,113.26,106.4,111.44,43442.6428571429,0.0,1.0
2021-03-18,7.47,7.89,7.365,7.7,560756,104.58,110.46,103.11,107.8,40054,0.0,1.0
2021-03-19,7.66,7.74,7.36,7.55,457546,107.24,108.36,103.04,105.7,32681.8571428571,0.0,1.0
2021-03-22,7.45,7.77,7.4,7.68,415000,104.3,108.78,103.6,107.52,29642.8571428571,0.0,1.0
2021-03-23,7.14,7.62,7.07,7.48,534972,99.96,106.68,98.98,104.72,38212.2857142857,0.0,1.0
2021-03-24,6.08,7.2699,6.01,7.2,1352091,85.12,101.7786,84.14,100.8,96577.9285714286,0.0,1.0
2021-03-25,6.16,6.38,5.72,5.92,500763,86.24,89.32,80.08,82.88,35768.7857142857,0.0,1.0
2021-03-26,5.89,6.4,5.81,6.25,825560,82.46,89.6000000000001,81.34,87.5,58968.5714285714,0.0,1.0
2021-03-29,5.67,6.15,5.63,5.955,872574,79.38,86.1,78.82,83.37,62326.7142857143,0.0,1.0
2021-03-30,5.56,5.73,5.12,5.55,1359763,77.84,80.22,71.68,77.7,97125.9285714286,0.0,1.0
2021-03-31,5.55,5.77,5.33,5.59,737094,77.7,80.78,74.62,78.26,52649.5714285714,0.0,1.0
2021-04-01,5.52,5.7399,5.28,5.6,1306623,77.28,80.3586,73.92,78.4,93330.2142857143,0.0,1.0
2021-04-05,5.64,5.8,5.35,5.54,844843,78.96,81.2,74.9,77.56,60345.9285714286,0.0,1.0
2021-04-06,5.84,6.28,5.38,5.58,2826499,81.76,87.92,75.32,78.12,201892.785714286,0.0,1.0
2021-04-07,5.45,5.9755,5.33,5.82,1392744,76.3,83.657,74.62,81.48,99481.7142857143,0.0,1.0
2021-04-08,5.36,5.52,5.22,5.51,722558,75.04,77.28,73.08,77.14,51611.2857142857,0.0,1.0
2021-04-09,5.33,5.4,5.12,5.32,749961,74.62,75.6,71.68,74.48,53568.6428571429,0.0,1.0
2021-04-12,4.75,5.325,4.62,5.29,1117999,66.5,74.55,64.68,74.06,79857.0714285714,0.0,1.0
2021-04-13,4.71,4.98,4.46,4.6,1217149,65.94,69.72,62.44,64.4,86939.2142857143,0.0,1.0
2021-04-14,4.8,4.9291,4.62,4.65,412223,67.2,69.0074,64.68,65.1,29444.5,0.0,1.0
2021-04-15,4.68,4.89,4.61,4.84,296974,65.52,68.46,64.54,67.76,21212.4285714286,0.0,1.0
2021-04-16,4.75,4.83,4.44,4.72,510674,66.5,67.62,62.16,66.08,36476.7142857143,0.0,1.0
2021-04-19,4.98,5.42,4.61,4.72,1034990,69.72,75.88,64.54,66.08,73927.8571428572,0.0,1.0
2021-04-20,4.52,5.07,4.4,5.0,625173,63.28,70.98,61.6,70.0,44655.2142857143,0.0,1.0
2021-04-21,4.71,4.8,4.46,4.46,308546,65.94,67.2,62.44,62.44,22039,0.0,1.0
2021-04-22,4.81,4.95,4.5901,4.71,394988,67.34,69.3,64.2614,65.94,28213.4285714286,0.0,1.0
2021-04-23,4.68,5.04,4.66,4.8,652535,65.52,70.56,65.24,67.2,46609.6428571429,0.0,1.0
2021-04-26,4.9,5.22,4.65,4.65,610461,68.6,73.08,65.1,65.1,43604.3571428572,0.0,1.0
2021-04-27,4.89,5.13,4.8,4.92,430337,68.46,71.82,67.2,68.88,30738.3571428571,0.0,1.0
2021-04-28,4.99,5.0399,4.74,4.93,268421,69.86,70.5586,66.36,69.02,19172.9285714286,0.0,1.0
2021-04-29,4.86,5.07,4.75,5.07,231518,68.04,70.98,66.5,70.98,16537,0.0,1.0
2021-04-30,4.74,4.875,4.7,4.83,271001,66.36,68.25,65.8,67.62,19357.2142857143,0.0,1.0
2021-05-03,4.61,4.8,4.54,4.8,272667,64.54,67.2,63.56,67.2,19476.2142857143,0.0,1.0
2021-05-04,4.4,4.61,4.32,4.58,277831,61.6,64.54,60.48,64.12,19845.0714285714,0.0,1.0
2021-05-05,4.34,4.49,4.32,4.49,296047,60.76,62.86,60.48,62.86,21146.2142857143,0.0,1.0
2021-05-06,4.27,4.58,3.96,4.35,2105504,59.78,64.12,55.44,60.9,150393.142857143,0.0,1.0
2021-05-07,4.38,4.49,4.23,4.3,611155,61.32,62.86,59.22,60.2,43653.9285714286,0.0,1.0
2021-05-10,4.26,4.5,4.03,4.5,729126,59.64,63.0,56.42,63.0,52080.4285714286,0.0,1.0
2021-05-11,4.73,4.96,3.95,4.08,1813754,66.22,69.44,55.3,57.12,129553.857142857,0.0,1.0
2021-05-12,4.11,4.63,4.015,4.35,1735848,57.54,64.82,56.21,60.9,123989.142857143,0.0,1.0
2021-05-13,3.61,4.04,3.6,3.94,972257,50.54,56.56,50.4,55.16,69446.9285714286,0.0,1.0
2021-05-14,3.62,3.77,3.43,3.61,1228730,50.68,52.78,48.02,50.54,87766.4285714286,0.0,1.0
2021-05-17,3.66,3.71,3.5,3.57,266620,51.24,51.94,49.0,49.98,19044.2857142857,0.0,1.0
2021-05-18,3.67,3.84,3.61,3.64,261633,51.38,53.76,50.54,50.96,18688.0714285714,0.0,1.0
2021-05-19,3.73,3.75,3.53,3.61,245478,52.22,52.5,49.42,50.54,17534.1428571429,0.0,1.0
2021-05-20,3.77,3.82,3.6501,3.73,228082,52.78,53.48,51.1014,52.22,16291.5714285714,0.0,1.0
2021-05-21,3.64,3.8158,3.63,3.8,244478,50.96,53.4212,50.82,53.2,17462.7142857143,0.0,1.0
2021-05-24,3.58,3.7575,3.45,3.66,371366,50.12,52.605,48.3,51.24,26526.1428571429,0.0,1.0
2021-05-25,3.53,3.62,3.51,3.57,160564,49.42,50.68,49.14,49.98,11468.8571428571,0.0,1.0
2021-05-26,3.71,3.77,3.5,3.5,1302405,51.94,52.78,49.0,49.0,93028.9285714286,0.0,1.0
2021-05-27,3.85,4.1797,3.71,3.75,885664,53.9,58.5158,51.94,52.5,63261.7142857143,0.0,1.0
2021-05-28,3.98,4.08,3.82,3.83,433724,55.72,57.12,53.48,53.62,30980.2857142857,0.0,1.0
2021-06-01,4.07,4.15,3.85,4.02,275797,56.98,58.1,53.9,56.28,19699.7857142857,0.0,1.0
2021-06-02,4.07,4.15,3.9,4.07,324415,56.98,58.1,54.6,56.98,23172.5,0.0,1.0
2021-06-03,4.49,4.9,3.96,4.03,2974689,62.86,68.6,55.44,56.42,212477.785714286,0.0,1.0
2021-06-04,4.22,4.55,4.13,4.49,959367,59.08,63.7,57.82,62.86,68526.2142857143,0.0,1.0
2021-06-07,4.33,4.43,4.07,4.18,584007,60.62,62.02,56.98,58.52,41714.7857142857,0.0,1.0
2021-06-08,4.82,5.09,4.31,4.4,4216905,67.48,71.26,60.34,61.6,301207.5,0.0,1.0
2021-06-09,4.52,5.03,4.43,5.0,1808901,63.28,70.42,62.02,70.0,129207.214285714,0.0,1.0
2021-06-10,5.53,5.95,4.5,4.6,20253540,77.42,83.3,63.0,64.4,1446681.42857143,0.0,1.0
2021-06-11,5.87,6.97,5.0,6.57,24035494,82.18,97.58,70.0,91.98,1716821,0.0,1.0
2021-06-14,5.06,5.69,4.91,5.48,4289711,70.84,79.66,68.74,76.72,306407.928571429,0.0,1.0
2021-06-15,5.14,5.29,4.8,5.15,4066062,71.96,74.06,67.2,72.1,290433,0.0,1.0
2021-06-16,4.87,5.14,4.7,5.02,1954382,68.18,71.96,65.8,70.28,139598.714285714,0.0,1.0
2021-06-17,5.74,6.0,4.78,4.91,13955619,80.36,84.0,66.92,68.74,996829.928571429,0.0,1.0
2021-06-18,5.05,5.67,5.0,5.3942,2201657,70.7,79.38,70.0,75.5188,157261.214285714,0.0,1.0
2021-06-21,5.07,5.35,4.7,5.07,1601685,70.98,74.9,65.8,70.98,114406.071428571,0.0,1.0
2021-06-22,4.98,5.15,4.851,5.14,905575,69.72,72.1,67.914,71.96,64683.9285714286,0.0,1.0
2021-06-23,5.09,5.2123,4.88,5.0,992464,71.26,72.9722,68.32,70.0,70890.2857142857,0.0,1.0
2021-06-24,5.1,5.44,5.0,5.14,1403289,71.4,76.16,70.0,71.96,100234.928571429,0.0,1.0
2021-06-25,5.2,5.24,4.9067,5.1,1680914,72.8,73.36,68.6938,71.4,120065.285714286,0.0,1.0
2021-06-28,6.1,7.06,5.36,5.39,22312222,85.4,98.84,75.04,75.46,1593730.14285714,0.0,1.0
2021-06-29,6.08,6.2,5.38,5.88,4388971,85.12,86.8,75.32,82.32,313497.928571429,0.0,1.0
2021-06-30,5.43,6.05,5.41,5.94,1999642,76.02,84.7,75.74,83.16,142831.571428571,0.0,1.0
2021-07-01,5.17,5.5599,4.98,5.53,1961203,72.38,77.8386,69.72,77.42,140085.928571429,0.0,1.0
2021-07-02,4.81,5.14,4.71,5.07,1285545,67.34,71.96,65.94,70.98,91824.6428571429,0.0,1.0
2021-07-06,4.67,4.87,4.61,4.83,688922,65.38,68.18,64.54,67.62,49208.7142857143,0.0,1.0
2021-07-07,4.28,4.72,4.2,4.67,1086434,59.92,66.08,58.8,65.38,77602.4285714286,0.0,1.0
2021-07-08,4.51,4.58,4.13,4.14,625128,63.14,64.12,57.82,57.96,44652,0.0,1.0
2021-07-09,4.59,4.68,4.36,4.55,398703,64.26,65.52,61.04,63.7,28478.7857142857,0.0,1.0
2021-07-12,4.62,4.68,4.45,4.63,296301,64.68,65.52,62.3,64.82,21164.3571428571,0.0,1.0
2021-07-13,4.24,4.6,4.19,4.53,477929,59.36,64.4,58.66,63.42,34137.7857142857,0.0,1.0
2021-07-14,4.24,4.3,4.15,4.26,248757,59.36,60.2,58.1,59.64,17768.3571428571,0.0,1.0
2021-07-15,4.32,4.34,4.16,4.2,304301,60.48,60.76,58.24,58.8,21735.7857142857,0.0,1.0
2021-07-16,4.27,4.41,4.1722,4.32,216043,59.78,61.74,58.4108,60.48,15431.6428571429,0.0,1.0
2021-07-19,4.28,4.38,4.01,4.13,375610,59.92,61.32,56.14,57.82,26829.2857142857,0.0,1.0
2021-07-20,4.3,4.37,4.17,4.27,229086,60.2,61.18,58.38,59.78,16363.2857142857,0.0,1.0
2021-07-21,4.55,4.58,4.21,4.23,314224,63.7,64.12,58.94,59.22,22444.5714285714,0.0,1.0
2021-07-22,4.42,4.58,4.37,4.56,187345,61.88,64.12,61.18,63.84,13381.7857142857,0.0,1.0
2021-07-23,4.13,4.42,4.07,4.42,231577,57.82,61.88,56.98,61.88,16541.2142857143,0.0,1.0
2021-07-26,4.29,4.29,4.06,4.16,341592,60.06,60.06,56.84,58.24,24399.4285714286,0.0,1.0
2021-07-27,4.11,4.28,4.01,4.14,207565,57.54,59.92,56.14,57.96,14826.0714285714,0.0,1.0
2021-07-28,4.24,4.33,4.0801,4.1,241081,59.36,60.62,57.1214,57.4,17220.0714285714,0.0,1.0
2021-07-29,4.07,4.3,4.03,4.29,108025,56.98,60.2,56.42,60.06,7716.07142857143,0.0,1.0
2021-07-30,4.16,4.16,4.03,4.1,184982,58.24,58.24,56.42,57.4,13213,0.0,1.0
2021-08-02,4.12,4.17,3.97,4.17,177368,57.68,58.38,55.58,58.38,12669.1428571429,0.0,1.0
2021-08-03,3.96,4.09,3.92,4.09,153444,55.44,57.26,54.88,57.26,10960.2857142857,0.0,1.0
2021-08-04,3.99,4.045,3.92,3.99,117692,55.86,56.63,54.88,55.86,8406.57142857143,0.0,1.0
2021-08-05,4.17,4.2799,3.9673,4.0,799861,58.38,59.9186,55.5422,56.0,57132.9285714286,0.0,1.0
2021-08-06,4.07,4.2099,4.02,4.19,126033,56.98,58.9386,56.28,58.66,9002.35714285714,0.0,1.0
2021-08-09,4.11,4.23,4.07,4.12,131070,57.54,59.22,56.98,57.68,9362.14285714286,0.0,1.0
2021-08-10,3.99,4.17,3.95,4.15,237678,55.86,58.38,55.3,58.1,16977,0.0,1.0
2021-08-11,3.84,4.0,3.82,3.98,178367,53.76,56.0,53.48,55.72,12740.5,0.0,1.0
2021-08-12,3.92,4.0,3.71,3.84,333309,54.88,56.0,51.94,53.76,23807.7857142857,0.0,1.0
2021-08-13,3.86,3.99,3.77,3.88,167780,54.04,55.86,52.78,54.32,11984.2857142857,0.0,1.0
2021-08-16,3.73,3.93,3.7,3.8,227414,52.22,55.02,51.8,53.2,16243.8571428571,0.0,1.0
2021-08-17,3.67,3.79,3.551,3.73,187073,51.38,53.06,49.714,52.22,13362.3571428571,0.0,1.0
2021-08-18,3.67,3.88,3.61,3.66,116806,51.38,54.32,50.54,51.24,8343.28571428571,0.0,1.0
2021-08-19,3.55,3.85,3.545,3.65,224697,49.7,53.9,49.63,51.1,16049.7857142857,0.0,1.0
2021-08-20,3.52,3.64,3.4801,3.55,141637,49.28,50.96,48.7214,49.7,10116.9285714286,0.0,1.0
2021-08-23,3.73,3.7471,3.482,3.49,250053,52.22,52.4594,48.748,48.86,17860.9285714286,0.0,1.0
2021-08-24,3.77,3.85,3.6801,3.71,103726,52.78,53.9,51.5214,51.94,7409,0.0,1.0
2021-08-25,3.87,3.9701,3.7214,3.82,146094,54.18,55.5814,52.0996,53.48,10435.2857142857,0.0,1.0
2021-08-26,3.86,3.962,3.793,3.8671,105866,54.04,55.468,53.102,54.1394,7561.85714285714,0.0,1.0
2021-08-27,4.27,4.27,3.8095,3.82,521068,59.78,59.78,53.333,53.48,37219.1428571429,0.0,1.0
2021-08-30,4.25,4.27,4.04,4.27,199825,59.5,59.78,56.56,59.78,14273.2142857143,0.0,1.0
2021-08-31,4.38,4.38,4.1,4.286,222243,61.32,61.32,57.4,60.004,15874.5,0.0,1.0
2021-09-01,4.43,4.5,4.24,4.4,203985,62.02,63.0,59.36,61.6,14570.3571428571,0.0,1.0
2021-09-02,4.39,4.45,4.27,4.4,178499,61.46,62.3,59.78,61.6,12749.9285714286,0.0,1.0
2021-09-03,3.925,4.28,3.86,4.24,669513,54.95,59.92,54.04,59.36,47822.3571428571,0.0,1.0
2021-09-07,4.06,4.15,3.9701,3.99,193418,56.84,58.1,55.5814,55.86,13815.5714285714,0.0,1.0
2021-09-08,3.86,4.08,3.72,4.07,165280,54.04,57.12,52.08,56.98,11805.7142857143,0.0,1.0
2021-09-09,3.88,3.95,3.75,3.8,89825,54.32,55.3,52.5,53.2,6416.07142857143,0.0,1.0
2021-09-10,3.92,4.08,3.81,3.86,112544,54.88,57.12,53.34,54.04,8038.85714285714,0.0,1.0
2021-09-13,3.84,4.0,3.8,3.89,78556,53.76,56.0,53.2,54.46,5611.14285714286,0.0,1.0
2021-09-14,3.61,3.92,3.59,3.84,145214,50.54,54.88,50.26,53.76,10372.4285714286,0.0,1.0
2021-09-15,3.64,3.7162,3.62,3.62,88877,50.96,52.0268,50.68,50.68,6348.35714285714,0.0,1.0
2021-09-16,3.67,3.77,3.6,3.66,82016,51.38,52.78,50.4,51.24,5858.28571428571,0.0,1.0
2021-09-17,3.5,3.73,3.5,3.69,241998,49.0,52.22,49.0,51.66,17285.5714285714,0.0,1.0
2021-09-20,3.67,3.79,3.5,3.5,373010,51.38,53.06,49.0,49.0,26643.5714285714,0.0,1.0
2021-09-21,3.54,3.79,3.5,3.72,232625,49.56,53.06,49.0,52.08,16616.0714285714,0.0,1.0
2021-09-22,3.56,3.62,3.47,3.54,200662,49.84,50.68,48.58,49.56,14333,0.0,1.0
2021-09-23,3.73,3.75,3.52,3.56,144679,52.22,52.5,49.28,49.84,10334.2142857143,0.0,1.0
2021-09-24,3.65,3.75,3.59,3.74,99413,51.1,52.5,50.26,52.36,7100.92857142857,0.0,1.0
2021-09-27,3.65,3.77,3.61,3.65,149199,51.1,52.78,50.54,51.1,10657.0714285714,0.0,1.0
2021-09-28,3.44,3.6743,3.385,3.65,317187,48.16,51.4402,47.39,51.1,22656.2142857143,0.0,1.0
2021-09-29,3.18,3.4244,3.1601,3.41,294960,44.52,47.9416,44.2414,47.74,21068.5714285714,0.0,1.0
2021-09-30,3.32,3.43,3.16,3.2,220305,46.48,48.02,44.24,44.8,15736.0714285714,0.0,1.0
2021-10-01,3.31,3.36,3.05,3.36,386767,46.34,47.04,42.7,47.04,27626.2142857143,0.0,1.0
2021-10-04,3.22,3.34,3.14,3.3,129605,45.08,46.76,43.96,46.2,9257.5,0.0,1.0
2021-10-05,3.22,3.245,3.12,3.24,93468,45.08,45.43,43.68,45.36,6676.28571428572,0.0,1.0
2021-10-06,3.28,3.36,3.12,3.14,223987,45.92,47.04,43.68,43.96,15999.0714285714,0.0,1.0
2021-10-07,3.35,3.3799,3.211,3.27,86044,46.9,47.3186,44.954,45.78,6146,0.0,1.0
2021-10-08,3.36,3.36,3.24,3.34,81162,47.04,47.04,45.36,46.76,5797.28571428571,0.0,1.0
2021-10-11,3.35,3.4,3.28,3.31,74230,46.9,47.6,45.92,46.34,5302.14285714286,0.0,1.0
2021-10-12,3.39,3.41,3.2488,3.35,109702,47.46,47.74,45.4832,46.9,7835.85714285714,0.0,1.0
2021-10-13,3.6,3.65,3.33,3.35,144642,50.4,51.1,46.62,46.9,10331.5714285714,0.0,1.0
2021-10-14,3.53,3.77,3.46,3.7,130786,49.42,52.78,48.44,51.8,9341.85714285714,0.0,1.0
2021-10-15,3.54,3.58,3.4,3.55,137231,49.56,50.12,47.6,49.7,9802.21428571428,0.0,1.0
2021-10-18,3.56,3.6,3.35,3.54,220119,49.84,50.4,46.9,49.56,15722.7857142857,0.0,1.0
2021-10-19,3.48,3.5473,3.46,3.5,57135,48.72,49.6622,48.44,49.0,4081.07142857143,0.0,1.0
2021-10-20,3.52,3.5399,3.43,3.47,48473,49.28,49.5586,48.02,48.58,3462.35714285714,0.0,1.0
2021-10-21,3.39,3.53,3.35,3.49,78228,47.46,49.42,46.9,48.86,5587.71428571429,0.0,1.0
2021-10-22,3.17,3.32,3.1301,3.29,201916,44.38,46.48,43.8214,46.06,14422.5714285714,0.0,1.0
2021-10-25,3.21,3.27,3.1351,3.22,103880,44.94,45.78,43.8914,45.08,7420,0.0,1.0
2021-10-26,3.15,3.21,3.08,3.18,178785,44.1,44.94,43.12,44.52,12770.3571428571,0.0,1.0
2021-10-27,3.1,3.16,3.05,3.12,168701,43.4,44.24,42.7,43.68,12050.0714285714,0.0,1.0
2021-10-28,3.04,3.16,3.04,3.09,207404,42.56,44.24,42.56,43.26,14814.5714285714,0.0,1.0
2021-10-29,3.04,3.13,3.03,3.04,189191,42.56,43.82,42.42,42.56,13513.6428571429,0.0,1.0
2021-11-01,3.12,3.2,3.02,3.03,171626,43.68,44.8,42.28,42.42,12259,0.0,1.0
2021-11-02,3.34,3.36,3.04,3.14,328087,46.76,47.04,42.56,43.96,23434.7857142857,0.0,1.0
2021-11-03,3.22,3.39,3.21,3.37,205581,45.08,47.46,44.94,47.18,14684.3571428571,0.0,1.0
2021-11-04,3.29,3.3599,3.16,3.2,97013,46.06,47.0386,44.24,44.8,6929.5,0.0,1.0
2021-11-05,3.26,3.32,3.19,3.3,99619,45.64,46.48,44.66,46.2,7115.64285714286,0.0,1.0
2021-11-08,3.26,3.34,3.18,3.26,75919,45.64,46.76,44.52,45.64,5422.78571428571,0.0,1.0
2021-11-09,3.18,3.2898,3.1,3.27,82076,44.52,46.0572,43.4,45.78,5862.57142857143,0.0,1.0
2021-11-10,3.07,3.24,3.03,3.24,146605,42.98,45.36,42.42,45.36,10471.7857142857,0.0,1.0
2021-11-11,3.12,3.2,3.0208,3.07,220570,43.68,44.8,42.2912,42.98,15755,0.0,1.0
2021-11-12,3.14,3.22,3.01,3.07,189421,43.96,45.08,42.14,42.98,13530.0714285714,0.0,1.0
2021-11-15,3.21,3.3,3.1,3.18,151870,44.94,46.2,43.4,44.52,10847.8571428571,0.0,1.0
2021-11-16,3.05,3.21,3.02,3.21,238986,42.7,44.94,42.28,44.94,17070.4285714286,0.0,1.0
2021-11-17,2.95,3.07,2.7891,3.05,721781,41.3,42.98,39.0474,42.7,51555.7857142857,0.0,1.0
2021-11-18,3.0,3.0325,2.87,2.95,240229,42.0,42.455,40.18,41.3,17159.2142857143,0.0,1.0
2021-11-19,3.01,3.02,2.86,3.02,152026,42.14,42.28,40.04,42.28,10859,0.0,1.0
2021-11-22,2.93,2.99,2.75,2.99,334278,41.02,41.86,38.5,41.86,23877,0.0,1.0
2021-11-23,2.71,2.93,2.71,2.93,137523,37.94,41.02,37.94,41.02,9823.07142857143,0.0,1.0
2021-11-24,2.79,2.79,2.6101,2.71,113165,39.06,39.06,36.5414,37.94,8083.21428571429,0.0,1.0
2021-11-26,2.7,2.77,2.6,2.7,65776,37.8,38.78,36.4,37.8,4698.28571428571,0.0,1.0
2021-11-29,2.55,2.74,2.5,2.74,200332,35.7,38.36,35.0,38.36,14309.4285714286,0.0,1.0
2021-11-30,2.56,2.58,2.42,2.51,170364,35.84,36.12,33.88,35.14,12168.8571428571,0.0,1.0
2021-12-01,2.29,2.5735,2.27,2.56,255514,32.06,36.029,31.78,35.84,18251,0.0,1.0
2021-12-02,2.26,2.32,2.14,2.25,145472,31.64,32.48,29.96,31.5,10390.8571428571,0.0,1.0
2021-12-03,2.1,2.29,2.02,2.26,208317,29.4,32.06,28.28,31.64,14879.7857142857,0.0,1.0
2021-12-06,2.13,2.19,2.01,2.09,106707,29.82,30.66,28.14,29.26,7621.92857142857,0.0,1.0
2021-12-07,2.22,2.29,2.13,2.13,114454,31.08,32.06,29.82,29.82,8175.28571428572,0.0,1.0
2021-12-08,2.28,2.3293,2.2,2.23,71703,31.92,32.6102,30.8,31.22,5121.64285714286,0.0,1.0
2021-12-09,2.09,2.3,2.07,2.25,184645,29.26,32.2,28.98,31.5,13188.9285714286,0.0,1.0
2021-12-10,2.17,2.23,2.11,2.11,116611,30.38,31.22,29.54,29.54,8329.35714285714,0.0,1.0
2021-12-13,2.05,2.17,1.9601,2.17,123628,28.7,30.38,27.4414,30.38,8830.57142857143,0.0,1.0
2021-12-14,1.87,1.98,1.82,1.98,304702,26.18,27.72,25.48,27.72,21764.4285714286,0.0,1.0
2021-12-15,1.89,1.94,1.79,1.86,117216,26.46,27.16,25.06,26.04,8372.57142857143,0.0,1.0
2021-12-16,1.88,1.95,1.8,1.92,143487,26.32,27.3,25.2,26.88,10249.0714285714,0.0,1.0
2021-12-17,1.97,2.03,1.81,1.85,185289,27.58,28.42,25.34,25.9,13234.9285714286,0.0,1.0
2021-12-20,1.98,2.07,1.87,2.07,109621,27.72,28.98,26.18,28.98,7830.07142857143,0.0,1.0
2021-12-21,2.03,2.05,1.95,1.95,94555,28.42,28.7,27.3,27.3,6753.92857142857,0.0,1.0
2021-12-22,2.06,2.105,1.9901,2.01,97383,28.84,29.47,27.8614,28.14,6955.92857142857,0.0,1.0
2021-12-23,2.05,2.08,1.96,2.08,164488,28.7,29.12,27.44,29.12,11749.1428571429,0.0,1.0
2021-12-27,1.85,2.09,1.85,2.03,158396,25.9,29.26,25.9,28.42,11314,0.0,1.0
2021-12-28,1.78,1.85,1.76,1.83,187557,24.92,25.9,24.64,25.62,13396.9285714286,0.0,1.0
2021-12-29,1.74,1.7694,1.71,1.74,156173,24.36,24.7716,23.94,24.36,11155.2142857143,0.0,1.0
2021-12-30,1.75,1.83,1.73,1.75,206587,24.5,25.62,24.22,24.5,14756.2142857143,0.0,1.0
2021-12-31,1.83,1.8799,1.7,1.7,228311,25.62,26.3186,23.8,23.8,16307.9285714286,0.0,1.0
2022-01-03,1.93,1.985,1.85,1.86,99085,27.02,27.79,25.9,26.04,7077.5,0.0,1.0
2022-01-04,1.84,1.9999,1.83,1.97,107031,25.76,27.9986,25.62,27.58,7645.07142857143,0.0,1.0
2022-01-05,1.68,1.86,1.66,1.82,131368,23.52,26.04,23.24,25.48,9383.42857142857,0.0,1.0
2022-01-06,1.64,1.74,1.61,1.69,151461,22.96,24.36,22.54,23.66,10818.6428571429,0.0,1.0
2022-01-07,1.63,1.6999,1.63,1.65,52675,22.82,23.7986,22.82,23.1,3762.5,0.0,1.0
2022-01-10,1.57,1.64,1.52,1.62,179702,21.98,22.96,21.28,22.68,12835.8571428571,0.0,1.0
2022-01-11,1.61,1.64,1.55,1.57,51463,22.54,22.96,21.7,21.98,3675.92857142857,0.0,1.0
2022-01-12,1.57,1.725,1.56,1.71,102520,21.98,24.15,21.84,23.94,7322.85714285714,0.0,1.0
2022-01-13,1.56,1.63,1.53,1.57,111012,21.84,22.82,21.42,21.98,7929.42857142857,0.0,1.0
2022-01-14,1.55,1.56,1.46,1.5318,134763,21.7,21.84,20.44,21.4452,9625.92857142857,0.0,1.0
2022-01-18,1.42,1.54,1.42,1.54,70939,19.88,21.56,19.88,21.56,5067.07142857143,0.0,1.0
2022-01-19,1.38,1.45,1.36,1.45,55393,19.32,20.3,19.04,20.3,3956.64285714286,0.0,1.0
2022-01-20,1.36,1.4399,1.33,1.38,147757,19.04,20.1586,18.62,19.32,10554.0714285714,0.0,1.0
2022-01-21,1.42,1.43,1.26,1.36,197729,19.88,20.02,17.64,19.04,14123.5,0.0,1.0
2022-01-24,1.36,1.42,1.3,1.42,143017,19.04,19.88,18.2,19.88,10215.5,0.0,1.0
2022-01-25,1.46,1.468,1.32,1.35,60630,20.44,20.552,18.48,18.9,4330.71428571429,0.0,1.0
2022-01-26,1.37,1.4907,1.35,1.41,53812,19.18,20.8698,18.9,19.74,3843.71428571429,0.0,1.0
2022-01-27,1.32,1.46,1.3,1.45,33650,18.48,20.44,18.2,20.3,2403.57142857143,0.0,1.0
2022-01-28,1.27,1.3299,1.23,1.29,134481,17.78,18.6186,17.22,18.06,9605.78571428571,0.0,1.0
2022-01-31,1.35,1.38,1.23,1.27,72449,18.9,19.32,17.22,17.78,5174.92857142857,0.0,1.0
2022-02-01,1.44,1.44,1.36,1.36,47372,20.16,20.16,19.04,19.04,3383.71428571429,0.0,1.0
2022-02-02,1.33,1.48,1.31,1.48,81444,18.62,20.72,18.34,20.72,5817.42857142857,0.0,1.0
2022-02-03,1.29,1.32,1.26,1.32,41641,18.06,18.48,17.64,18.48,2974.35714285714,0.0,1.0
2022-02-04,1.29,1.31,1.25,1.275,48027,18.06,18.34,17.5,17.85,3430.5,0.0,1.0
2022-02-07,1.31,1.35,1.28,1.32,47955,18.34,18.9,17.92,18.48,3425.35714285714,0.0,1.0
2022-02-08,1.28,1.3499,1.25,1.33,77798,17.92,18.8986,17.5,18.62,5557,0.0,1.0
2022-02-09,1.43,1.43,1.2802,1.31,95490,20.02,20.02,17.9228,18.34,6820.71428571429,0.0,1.0
2022-02-10,1.42,1.5242,1.4,1.44,143261,19.88,21.3388,19.6,20.16,10232.9285714286,0.0,1.0
2022-02-11,1.34,1.42,1.32,1.41,51496,18.76,19.88,18.48,19.74,3678.28571428571,0.0,1.0
2022-02-14,1.28,1.3361,1.26,1.31,70160,17.92,18.7054,17.64,18.34,5011.42857142857,0.0,1.0
2022-02-15,1.33,1.36,1.27,1.28,47516,18.62,19.04,17.78,17.92,3394,0.0,1.0
2022-02-16,1.31,1.3394,1.29,1.31,29155,18.34,18.7516,18.06,18.34,2082.5,0.0,1.0
2022-02-17,1.22,1.3256,1.2,1.32,147586,17.08,18.5584,16.8,18.48,10541.8571428571,0.0,1.0
2022-02-18,1.25,1.28,1.17,1.19,41359,17.5,17.92,16.38,16.66,2954.21428571429,0.0,1.0
2022-02-22,1.29,1.38,1.2,1.27,111679,18.06,19.32,16.8,17.78,7977.07142857143,0.0,1.0
2022-02-23,1.27,1.31,1.26,1.2825,26538,17.78,18.34,17.64,17.955,1895.57142857143,0.0,1.0
2022-02-24,1.27,1.3,1.17,1.21,52082,17.78,18.2,16.38,16.94,3720.14285714286,0.0,1.0
2022-02-25,1.28,1.29,1.21,1.23,63584,17.92,18.06,16.94,17.22,4541.71428571429,0.0,1.0
2022-02-28,1.33,1.38,1.3,1.34,52845,18.62,19.32,18.2,18.76,3774.64285714286,0.0,1.0
2022-03-01,1.32,1.37,1.28,1.33,50057,18.48,19.18,17.92,18.62,3575.5,0.0,1.0
2022-03-02,1.32,1.37,1.29,1.31,17988,18.48,19.18,18.06,18.34,1284.85714285714,0.0,1.0
2022-03-03,1.21,1.32,1.19,1.32,51103,16.94,18.48,16.66,18.48,3650.21428571429,0.0,1.0
2022-03-04,1.19,1.2499,1.15,1.15,101485,16.66,17.4986,16.1,16.1,7248.92857142857,0.0,1.0
2022-03-07,1.2,1.25,1.16,1.17,53956,16.8,17.5,16.24,16.38,3854,0.0,1.0
2022-03-08,1.26,1.29,1.18,1.2,58013,17.64,18.06,16.52,16.8,4143.78571428571,0.0,1.0
2022-03-09,1.28,1.29,1.21,1.26,39084,17.92,18.06,16.94,17.64,2791.71428571429,0.0,1.0
2022-03-10,1.23,1.2702,1.2,1.21,30012,17.22,17.7828,16.8,16.94,2143.71428571429,0.0,1.0
2022-03-11,1.21,1.26,1.2,1.23,29465,16.94,17.64,16.8,17.22,2104.64285714286,0.0,1.0
2022-03-14,1.13,1.18,1.11,1.18,80797,15.82,16.52,15.54,16.52,5771.21428571429,0.0,1.0
2022-03-15,1.16,1.18,1.05,1.12,139400,16.24,16.52,14.7,15.68,9957.14285714286,0.0,1.0
2022-03-16,1.18,1.22,1.11,1.17,64713,16.52,17.08,15.54,16.38,4622.35714285714,0.0,1.0
2022-03-17,1.25,1.2799,1.19,1.25,83165,17.5,17.9186,16.66,17.5,5940.35714285714,0.0,1.0
2022-03-18,1.28,1.2962,1.2201,1.23,47161,17.92,18.1468,17.0814,17.22,3368.64285714286,0.0,1.0
2022-03-21,1.38,1.5799,1.3068,1.31,108407,19.32,22.1186,18.2952,18.34,7743.35714285714,0.0,1.0
2022-03-22,1.38,1.46,1.35,1.43,46732,19.32,20.44,18.9,20.02,3338,0.0,1.0
2022-03-23,1.37,1.4034,1.35,1.395,19794,19.18,19.6476,18.9,19.53,1413.85714285714,0.0,1.0
2022-03-24,1.34,1.37,1.3,1.37,36613,18.76,19.18,18.2,19.18,2615.21428571429,0.0,1.0
2022-03-25,1.3,1.37,1.27,1.37,42747,18.2,19.18,17.78,19.18,3053.35714285714,0.0,1.0
2022-03-28,1.305,1.32,1.27,1.315,23216,18.27,18.48,17.78,18.41,1658.28571428571,0.0,1.0
2022-03-29,1.29,1.33,1.21,1.32,58199,18.06,18.62,16.94,18.48,4157.07142857143,0.0,1.0
2022-03-30,1.29,1.32,1.23,1.2838,54320,18.06,18.48,17.22,17.9732,3880,0.0,1.0
2022-03-31,1.23,1.28,1.23,1.2752,15171,17.22,17.92,17.22,17.8528,1083.64285714286,0.0,1.0
2022-04-01,1.21,1.2761,1.2,1.255,33647,16.94,17.8654,16.8,17.57,2403.35714285714,0.0,1.0
2022-04-04,1.25,1.2598,1.23,1.25,20022,17.5,17.6372,17.22,17.5,1430.14285714286,0.0,1.0
2022-04-05,1.17,1.2399,1.12,1.19,90005,16.38,17.3586,15.68,16.66,6428.92857142857,0.0,1.0
2022-04-06,1.17,1.2,1.14,1.152,26419,16.38,16.8,15.96,16.128,1887.07142857143,0.0,1.0
2022-04-07,1.17,1.21,1.16,1.16,35674,16.38,16.94,16.24,16.24,2548.14285714286,0.0,1.0
2022-04-08,1.2,1.29,1.17,1.24,20893,16.8,18.06,16.38,17.36,1492.35714285714,0.0,1.0
2022-04-11,1.14,1.2568,1.12,1.2,46202,15.96,17.5952,15.68,16.8,3300.14285714286,0.0,1.0
2022-04-12,1.19,1.2225,1.15,1.2225,35151,16.66,17.115,16.1,17.115,2510.78571428571,0.0,1.0
2022-04-13,1.18,1.22,1.15,1.17,26164,16.52,17.08,16.1,16.38,1868.85714285714,0.0,1.0
2022-04-14,1.16,1.21,1.1429,1.21,14312,16.24,16.94,16.0006,16.94,1022.28571428571,0.0,1.0
2022-04-18,1.15,1.18,1.1,1.1638,93153,16.1,16.52,15.4,16.2932,6653.78571428571,0.0,1.0
2022-04-19,1.18,1.19,1.13,1.14,25821,16.52,16.66,15.82,15.96,1844.35714285714,0.0,1.0
2022-04-20,1.13,1.18,1.11,1.16,36209,15.82,16.52,15.54,16.24,2586.35714285714,0.0,1.0
2022-04-21,1.1,1.14,1.1,1.1,18738,15.4,15.96,15.4,15.4,1338.42857142857,0.0,1.0
2022-04-22,1.1,1.14,1.08,1.125,22444,15.4,15.96,15.12,15.75,1603.14285714286,0.0,1.0
2022-04-25,1.08,1.1324,1.07,1.07,24042,15.12,15.8536,14.98,14.98,1717.28571428571,0.0,1.0
2022-04-26,1.03,1.21,1.02,1.21,61720,14.42,16.94,14.28,16.94,4408.57142857143,0.0,1.0
2022-04-27,1.08,1.1,1.02,1.0201,20681,15.12,15.4,14.28,14.2814,1477.21428571429,0.0,1.0
2022-04-28,1.05,1.07,1.02,1.06,14809,14.7,14.98,14.28,14.84,1057.78571428571,0.0,1.0
2022-04-29,1.07,1.08,1.04,1.04,11400,14.98,15.12,14.56,14.56,814.285714285714,0.0,1.0
2022-05-02,1.07,1.07,1.03,1.07,26052,14.98,14.98,14.42,14.98,1860.85714285714,0.0,1.0
2022-05-03,1.0422,1.0796,1.03,1.05,35814,14.5908,15.1144,14.42,14.7,2558.14285714286,0.0,1.0
2022-05-04,0.956,1.055,0.93,1.0326,129923,13.384,14.77,13.02,14.4564,9280.21428571428,0.0,1.0
2022-05-05,0.9402,1.0,0.92,0.98,96844,13.1628,14.0,12.88,13.72,6917.42857142857,0.0,1.0
2022-05-06,0.902,0.9938,0.887499,0.9938,60925,12.628,13.9132,12.424986,13.9132,4351.78571428571,0.0,1.0
2022-05-09,0.81,0.9165,0.8,0.8645,82372,11.34,12.831,11.2,12.103,5883.71428571429,0.0,1.0
2022-05-10,0.815,0.882,0.81,0.882,18568,11.41,12.348,11.34,12.348,1326.28571428571,0.0,1.0
2022-05-11,0.76,0.85,0.733,0.82,21804,10.64,11.9,10.262,11.48,1557.42857142857,0.0,1.0
2022-05-12,0.765299,0.8,0.72,0.78,64426,10.714186,11.2,10.08,10.92,4601.85714285714,0.0,1.0
2022-05-13,0.8256,0.9046,0.75,0.75,67553,11.5584,12.6644,10.5,10.5,4825.21428571429,0.0,1.0
2022-05-16,0.89,0.99,0.8447,0.89,42601,12.46,13.86,11.8258,12.46,3042.92857142857,0.0,1.0
2022-05-17,0.9019,0.9164,0.8134,0.88,33338,12.6266,12.8296,11.3876,12.32,2381.28571428571,0.0,1.0
2022-05-18,0.8766,0.95,0.858001,0.91,17128,12.2724,13.3,12.012014,12.74,1223.42857142857,0.0,1.0
2022-05-19,0.9011,0.9361,0.889,0.8972,17391,12.6154,13.1054,12.446,12.5608,1242.21428571429,0.0,1.0
2022-05-20,0.832,0.9332,0.805,0.88,33664,11.648,13.0648,11.27,12.32,2404.57142857143,0.0,1.0
2022-05-23,0.8404,0.908,0.822,0.908,11468,11.7656,12.712,11.508,12.712,819.142857142857,0.0,1.0
2022-05-24,0.85,0.9,0.831,0.8993,12882,11.9,12.6,11.634,12.5902,920.142857142857,0.0,1.0
2022-05-25,0.824,0.8654,0.803,0.8271,31100,11.536,12.1156,11.242,11.5794,2221.42857142857,0.0,1.0
2022-05-26,0.85,0.884,0.812,0.8809,35502,11.9,12.376,11.368,12.3326,2535.85714285714,0.0,1.0
2022-05-27,0.9024,0.95,0.83,0.84,50673,12.6336,13.3,11.62,11.76,3619.5,0.0,1.0
2022-05-31,0.9755,1.02,0.8839,0.92,46635,13.657,14.28,12.3746,12.88,3331.07142857143,0.0,1.0
2022-06-01,0.92,1.02,0.8999,0.9792,28249,12.88,14.28,12.5986,13.7088,2017.78571428571,0.0,1.0
2022-06-02,0.984,1.01,0.9301,0.9301,32415,13.776,14.14,13.0214,13.0214,2315.35714285714,0.0,1.0
2022-06-03,0.9731,1.01,0.95,0.974,11355,13.6234,14.14,13.3,13.636,811.071428571429,0.0,1.0
2022-06-06,0.9822,1.0,0.9377,0.96,14989,13.7508,14.0,13.1278,13.44,1070.64285714286,0.0,1.0
2022-06-07,0.94,0.985,0.9,0.985,42894,13.16,13.79,12.6,13.79,3063.85714285714,0.0,1.0
2022-06-08,0.9239,0.971,0.8715,0.9557,49558,12.9346,13.594,12.201,13.3798,3539.85714285714,0.0,1.0
2022-06-09,0.88,0.9549,0.88,0.8935,73507,12.32,13.3686,12.32,12.509,5250.5,0.0,1.0
2022-06-10,0.8799,0.9101,0.87,0.895,49929,12.3186,12.7414,12.18,12.53,3566.35714285714,0.0,1.0
2022-06-13,0.81,0.89,0.8,0.89,45550,11.34,12.46,11.2,12.46,3253.57142857143,0.0,1.0
2022-06-14,0.7822,0.834,0.7797,0.82,38649,10.9508,11.676,10.9158,11.48,2760.64285714286,0.0,1.0
2022-06-15,0.8109,0.9204,0.800101,0.824,30757,11.3526,12.8856,11.201414,11.536,2196.92857142857,0.0,1.0
2022-06-16,0.86,0.91,0.81,0.84,20275,12.04,12.74,11.34,11.76,1448.21428571429,0.0,1.0
2022-06-17,0.8349,0.8708,0.81,0.8708,13266,11.6886,12.1912,11.34,12.1912,947.571428571429,0.0,1.0
2022-06-21,0.8999,0.8999,0.825,0.825,28162,12.5986,12.5986,11.55,11.55,2011.57142857143,0.0,1.0
2022-06-22,0.8556,0.9,0.829,0.88,42084,11.9784,12.6,11.606,12.32,3006,0.0,1.0
2022-06-23,0.844,0.875,0.823,0.83,41164,11.816,12.25,11.522,11.62,2940.28571428571,0.0,1.0
2022-06-24,0.8238,0.8688,0.82,0.83,99707,11.5332,12.1632,11.48,11.62,7121.92857142857,0.0,1.0
2022-06-27,0.827199,0.875,0.8175,0.875,13729,11.580786,12.25,11.445,12.25,980.642857142857,0.0,1.0
2022-06-28,1.1,1.45,0.9302,0.9302,15285829,15.4,20.3,13.0228,13.0228,1091844.92857143,0.0,1.0
2022-06-29,1.1,1.11,0.901,1.0,1066774,15.4,15.54,12.614,14.0,76198.1428571429,0.0,1.0
2022-06-30,1.09,1.15,0.99,1.0,217055,15.26,16.1,13.86,14.0,15503.9285714286,0.0,1.0
2022-07-01,0.98,1.07,0.98,1.06,137313,13.72,14.98,13.72,14.84,9808.07142857143,0.0,1.0
2022-07-05,1.05,1.08,0.95,0.98,118836,14.7,15.12,13.3,13.72,8488.28571428572,0.0,1.0
2022-07-06,0.99,1.06,0.99,1.0375,90551,13.86,14.84,13.86,14.525,6467.92857142857,0.0,1.0
2022-07-07,1.13,1.16,0.99,0.995,388589,15.82,16.24,13.86,13.93,27756.3571428571,0.0,1.0
2022-07-08,1.18,1.2,1.1126,1.19,274859,16.52,16.8,15.5764,16.66,19632.7857142857,0.0,1.0
2022-07-11,1.07,1.18,1.07,1.18,78256,14.98,16.52,14.98,16.52,5589.71428571429,0.0,1.0
2022-07-12,1.11,1.11,1.07,1.07,33775,15.54,15.54,14.98,14.98,2412.5,0.0,1.0
2022-07-13,1.1,1.12,1.08,1.11,38737,15.4,15.68,15.12,15.54,2766.92857142857,0.0,1.0
2022-07-14,1.0864,1.11,1.06,1.08,15405,15.2096,15.54,14.84,15.12,1100.35714285714,0.0,1.0
2022-07-15,1.03,1.07,0.9769,1.06,210169,14.42,14.98,13.6766,14.84,15012.0714285714,0.0,1.0
2022-07-18,1.0,1.05,0.95,1.05,290412,14.0,14.7,13.3,14.7,20743.7142857143,0.0,1.0
2022-07-19,1.04,1.07,0.99,1.07,33356,14.56,14.98,13.86,14.98,2382.57142857143,0.0,1.0
2022-07-20,1.01,1.05,1.0,1.05,47526,14.14,14.7,14.0,14.7,3394.71428571429,0.0,1.0
2022-07-21,0.995,1.035,0.97,1.035,38722,13.93,14.49,13.58,14.49,2765.85714285714,0.0,1.0
2022-07-22,0.9838,1.05,0.975,1.04,50245,13.7732,14.7,13.65,14.56,3588.92857142857,0.0,1.0
2022-07-25,0.9834,1.01,0.9604,0.97,38315,13.7676,14.14,13.4456,13.58,2736.78571428571,0.0,1.0
2022-07-26,0.99,1.0086,0.9,1.0086,58152,13.86,14.1204,12.6,14.1204,4153.71428571429,0.0,1.0
2022-07-27,0.995,1.0,0.9608,0.9799,67901,13.93,14.0,13.4512,13.7186,4850.07142857143,0.0,1.0
2022-07-28,0.9802,1.02,0.9285,0.9285,104138,13.7228,14.28,12.999,12.999,7438.42857142857,0.0,1.0
2022-07-29,0.96,1.0,0.9,0.9381,87054,13.44,14.0,12.6,13.1334,6218.14285714286,0.0,1.0
2022-08-01,0.9656,0.98,0.92,0.96,30717,13.5184,13.72,12.88,13.44,2194.07142857143,0.0,1.0
2022-08-02,0.932,0.999799,0.9,0.96595,53434,13.048,13.997186,12.6,13.5233,3816.71428571429,0.0,1.0
2022-08-03,0.955,0.99,0.937101,0.96,24042,13.37,13.86,13.119414,13.44,1717.28571428571,0.0,1.0
2022-08-04,0.96,0.9705,0.9,0.95,338783,13.44,13.587,12.6,13.3,24198.7857142857,0.0,1.0
2022-08-05,0.95,0.97,0.9125,0.97,77552,13.3,13.58,12.775,13.58,5539.42857142857,0.0,1.0
2022-08-08,0.9672,1.0008,0.9251,0.95,160690,13.5408,14.0112,12.9514,13.3,11477.8571428571,0.0,1.0
2022-08-09,1.17,1.44,0.9386,0.99,13128969,16.38,20.16,13.1404,13.86,937783.5,0.0,1.0
2022-08-10,1.01,1.17,0.9901,1.03,1786259,14.14,16.38,13.8614,14.42,127589.928571429,0.0,1.0
2022-08-11,0.9998,1.0299,0.95,1.02,281223,13.9972,14.4186,13.3,14.28,20087.3571428571,0.0,1.0
2022-08-12,0.98,1.01,0.95,0.9701,219815,13.72,14.14,13.3,13.5814,15701.0714285714,0.0,1.0
2022-08-15,0.95,0.9941,0.9225,0.960101,244831,13.3,13.9174,12.915,13.441414,17487.9285714286,0.0,1.0
2022-08-16,0.9902,1.07,0.93,0.945,421582,13.8628,14.98,13.02,13.23,30113,0.0,1.0
2022-08-17,0.9711,0.9985,0.9701,0.9985,69453,13.5954,13.979,13.5814,13.979,4960.92857142857,0.0,1.0
2022-08-18,0.9756,0.989,0.961,0.989,99267,13.6584,13.846,13.454,13.846,7090.5,0.0,1.0
2022-08-19,0.97,0.989,0.925,0.97,91739,13.58,13.846,12.95,13.58,6552.78571428571,0.0,1.0
2022-08-22,0.964999,0.99,0.925,0.958,59694,13.509986,13.86,12.95,13.412,4263.85714285714,0.0,1.0
2022-08-23,1.08,1.09,0.96,0.987,990340,15.12,15.26,13.44,13.818,70738.5714285714,0.0,1.0
2022-08-24,0.9903,1.08,0.98,1.05,679495,13.8642,15.12,13.72,14.7,48535.3571428571,0.0,1.0
2022-08-25,1.015,1.05,1.0,1.05,47152,14.21,14.7,14.0,14.7,3368,0.0,1.0
2022-08-26,1.0,1.0254,0.97,1.02,142563,14.0,14.3556,13.58,14.28,10183.0714285714,0.0,1.0
2022-08-29,1.03,1.05,0.9825,1.0,152422,14.42,14.7,13.755,14.0,10887.2857142857,0.0,1.0
2022-08-30,1.0111,1.11,0.9945,1.039,117234,14.1554,15.54,13.923,14.546,8373.85714285714,0.0,1.0
2022-08-31,1.0,1.0384,0.9889,1.0,37848,14.0,14.5376,13.8446,14.0,2703.42857142857,0.0,1.0
2022-09-01,0.97,0.9997,0.95,0.9901,74749,13.58,13.9958,13.3,13.8614,5339.21428571429,0.0,1.0
2022-09-02,0.9661,0.9999,0.925,0.97,109387,13.5254,13.9986,12.95,13.58,7813.35714285714,0.0,1.0
2022-09-06,0.9365,0.9898,0.9341,0.95,38126,13.111,13.8572,13.0774,13.3,2723.28571428571,0.0,1.0
2022-09-07,0.97,1.03,0.9303,0.9401,238028,13.58,14.42,13.0242,13.1614,17002,0.0,1.0
2022-09-08,1.01,1.1,1.0,1.02,216823,14.14,15.4,14.0,14.28,15487.3571428571,0.0,1.0
2022-09-09,1.0676,1.1,1.0117,1.1,129337,14.9464,15.4,14.1638,15.4,9238.35714285714,0.0,1.0
2022-09-12,1.13,1.1695,1.02,1.05,191711,15.82,16.373,14.28,14.7,13693.6428571429,0.0,1.0
2022-09-13,1.08,1.1495,1.05,1.12,169586,15.12,16.093,14.7,15.68,12113.2857142857,0.0,1.0
2022-09-14,1.06,1.1396,1.05,1.1396,59860,14.84,15.9544,14.7,15.9544,4275.71428571429,0.0,1.0
2022-09-15,1.1,1.13,1.0758,1.0999,39760,15.4,15.82,15.0612,15.3986,2840,0.0,1.0
2022-09-16,1.05,1.13,1.05,1.06,82939,14.7,15.82,14.7,14.84,5924.21428571429,0.0,1.0
2022-09-19,1.06,1.0827,1.0,1.06,76640,14.84,15.1578,14.0,14.84,5474.28571428571,0.0,1.0
2022-09-20,1.03,1.03,1.02,1.0201,7462,14.42,14.42,14.28,14.2814,533,0.0,1.0
2022-09-21,1.03,1.07,0.9876,1.0188,43759,14.42,14.98,13.8264,14.2632,3125.64285714286,0.0,1.0
2022-09-22,0.97,1.05,0.95,1.04,85115,13.58,14.7,13.3,14.56,6079.64285714286,0.0,1.0
2022-09-23,0.995,1.01,0.95,0.9975,87047,13.93,14.14,13.3,13.965,6217.64285714286,0.0,1.0
2022-09-26,0.9817,1.0299,0.96,0.9651,15797,13.7438,14.4186,13.44,13.5114,1128.35714285714,0.0,1.0
2022-09-27,0.931,0.99,0.9165,0.96,48880,13.034,13.86,12.831,13.44,3491.42857142857,0.0,1.0
2022-09-28,0.9702,0.9899,0.93,0.93,57099,13.5828,13.8586,13.02,13.02,4078.5,0.0,1.0
2022-09-29,0.9592,0.99,0.9448,0.9448,11746,13.4288,13.86,13.2272,13.2272,839,0.0,1.0
2022-09-30,0.9404,0.99,0.9121,0.9121,51418,13.1656,13.86,12.7694,12.7694,3672.71428571429,0.0,1.0
2022-10-03,0.9677,1.03,0.9212,0.925,21114,13.5478,14.42,12.8968,12.95,1508.14285714286,0.0,1.0
2022-10-04,0.9611,1.0,0.945363,1.0,69398,13.4554,14.0,13.235082,14.0,4957,0.0,1.0
2022-10-05,0.9601,1.0063,0.94,0.9855,36107,13.4414,14.0882,13.16,13.797,2579.07142857143,0.0,1.0
2022-10-06,0.9799,1.008,0.942,1.0,10385,13.7186,14.112,13.188,14.0,741.785714285714,0.0,1.0
2022-10-07,0.9512,0.9749,0.95,0.97,24551,13.3168,13.6486,13.3,13.58,1753.64285714286,0.0,1.0
2022-10-10,0.95,0.9688,0.94,0.9682,24817,13.3,13.5632,13.16,13.5548,1772.64285714286,0.0,1.0
2022-10-11,0.95,0.969,0.935,0.9535,6885,13.3,13.566,13.09,13.349,491.785714285714,0.0,1.0
2022-10-12,0.9493,0.96,0.93,0.96,14640,13.2902,13.44,13.02,13.44,1045.71428571429,0.0,1.0
2022-10-13,0.9483,0.97,0.927,0.97,33007,13.2762,13.58,12.978,13.58,2357.64285714286,0.0,1.0
2022-10-14,0.9628,1.0,0.955,0.9599,17031,13.4792,14.0,13.37,13.4386,1216.5,0.0,1.0
2022-10-17,0.95,0.9889,0.935,0.95,55349,13.3,13.8446,13.09,13.3,3953.5,0.0,1.0
2022-10-18,0.985,1.0,0.9215,0.9215,23048,13.79,14.0,12.901,12.901,1646.28571428571,0.0,1.0
2022-10-19,0.97,1.01,0.95,1.01,32581,13.58,14.14,13.3,14.14,2327.21428571429,0.0,1.0
2022-10-20,0.9938,1.03,0.9918,1.0099,33287,13.9132,14.42,13.8852,14.1386,2377.64285714286,0.0,1.0
2022-10-21,0.965,0.985,0.95,0.97,16336,13.51,13.79,13.3,13.58,1166.85714285714,0.0,1.0
2022-10-24,0.9898,1.0,0.941,1.0,25985,13.8572,14.0,13.174,14.0,1856.07142857143,0.0,1.0
2022-10-25,0.9806,1.0,0.9795,0.9795,16990,13.7284,14.0,13.713,13.713,1213.57142857143,0.0,1.0
2022-10-26,0.96,1.03,0.9512,1.0,46753,13.44,14.42,13.3168,14.0,3339.5,0.0,1.0
2022-10-27,1.04,1.0574,0.9599,0.959999,55582,14.56,14.8036,13.4386,13.439986,3970.14285714286,0.0,1.0
2022-10-28,1.0,1.0299,1.0,1.01,90978,14.0,14.4186,14.0,14.14,6498.42857142857,0.0,1.0
2022-10-31,1.03,1.05,0.9543,0.98,19836,14.42,14.7,13.3602,13.72,1416.85714285714,0.0,1.0
2022-11-01,1.0,1.0355,0.9481,0.9481,23173,14.0,14.497,13.2734,13.2734,1655.21428571429,0.0,1.0
2022-11-02,0.975,1.0,0.972,1.0,9535,13.65,14.0,13.608,14.0,681.071428571429,0.0,1.0
2022-11-03,0.97,0.983275,0.96,0.97,35879,13.58,13.76585,13.44,13.58,2562.78571428571,0.0,1.0
2022-11-04,0.976501,0.99,0.95,0.99,21833,13.671014,13.86,13.3,13.86,1559.5,0.0,1.0
2022-11-07,1.01,1.01,0.9987,1.0,29162,14.14,14.14,13.9818,14.0,2083,0.0,1.0
2022-11-08,0.9413,1.03,0.9413,1.03,8632,13.1782,14.42,13.1782,14.42,616.571428571429,0.0,1.0
2022-11-09,0.99,0.9999,0.965,0.9999,50605,13.86,13.9986,13.51,13.9986,3614.64285714286,0.0,1.0
2022-11-10,1.0,1.04,0.99,1.0346,10009,14.0,14.56,13.86,14.4844,714.928571428571,0.0,1.0
2022-11-11,0.97,1.04,0.9608,1.04,38999,13.58,14.56,13.4512,14.56,2785.64285714286,0.0,1.0
2022-11-14,0.9699,0.9999,0.96,0.9999,7354,13.5786,13.9986,13.44,13.9986,525.285714285714,0.0,1.0
2022-11-15,0.9525,0.9977,0.9301,0.96,45165,13.335,13.9678,13.0214,13.44,3226.07142857143,0.0,1.0
2022-11-16,0.9458,1.0,0.93,0.96,34184,13.2412,14.0,13.02,13.44,2441.71428571429,0.0,1.0
2022-11-17,0.9836,1.0,0.935,0.9838,27602,13.7704,14.0,13.09,13.7732,1971.57142857143,0.0,1.0
2022-11-18,0.95,0.97,0.94,0.94,7130,13.3,13.58,13.16,13.16,509.285714285714,0.0,1.0
2022-11-21,0.9451,0.9699,0.9441,0.9491,122750,13.2314,13.5786,13.2174,13.2874,8767.85714285714,0.0,1.0
2022-11-22,0.745,0.8346,0.6301,0.78,671795,10.43,11.6844,8.8214,10.92,47985.3571428571,0.0,1.0
2022-11-23,0.67,0.73,0.662,0.72,233134,9.38,10.22,9.268,10.08,16652.4285714286,0.0,1.0
2022-11-25,0.67,0.7,0.6551,0.7,28092,9.38,9.8,9.1714,9.8,2006.57142857143,0.0,1.0
2022-11-28,0.626,0.6737,0.62,0.65,65021,8.764,9.4318,8.68,9.1,4644.35714285714,0.0,1.0
2022-11-29,0.601,0.6573,0.60009,0.6573,55908,8.414,9.2022,8.40126,9.2022,3993.42857142857,0.0,1.0
2022-11-30,0.6188,0.6301,0.601,0.6012,27597,8.6632,8.8214,8.414,8.4168,1971.21428571429,0.0,1.0
2022-12-01,0.6299,0.65,0.621,0.65,28599,8.8186,9.1,8.694,9.1,2042.78571428571,0.0,1.0
2022-12-02,0.62,0.644,0.615,0.6167,13965,8.68,9.016,8.61,8.6338,997.5,0.0,1.0
2022-12-05,0.6261,0.6499,0.62,0.62,18042,8.7654,9.0986,8.68,8.68,1288.71428571429,0.0,1.0
2022-12-06,0.603,0.64,0.6,0.62,20868,8.442,8.96,8.4,8.68,1490.57142857143,0.0,1.0
2022-12-07,0.605,0.62,0.6,0.610101,20782,8.47,8.68,8.4,8.541414,1484.42857142857,0.0,1.0
2022-12-08,0.59,0.604201,0.58,0.593,93432,8.26,8.458814,8.12,8.302,6673.71428571429,0.0,1.0
2022-12-09,0.58,0.604899,0.5701,0.58,43764,8.12,8.468586,7.9814,8.12,3126,0.0,1.0
2022-12-12,0.5811,0.68,0.5811,0.68,25316,8.1354,9.52,8.1354,9.52,1808.28571428571,0.0,1.0
2022-12-13,0.570498,0.589799,0.57,0.5811,70856,7.986972,8.257186,7.98,8.1354,5061.14285714286,0.0,1.0
2022-12-14,0.5702,0.592801,0.57,0.581,15332,7.9828,8.299214,7.98,8.134,1095.14285714286,0.0,1.0
2022-12-15,0.55,0.59,0.55,0.5716,18505,7.7,8.26,7.7,8.0024,1321.78571428571,0.0,1.0
2022-12-16,0.5101,0.57035,0.4767,0.57035,102644,7.1414,7.9849,6.6738,7.9849,7331.71428571429,0.0,1.0
2022-12-19,0.471,0.53,0.471,0.53,24212,6.594,7.42,6.594,7.42,1729.42857142857,0.0,1.0
2022-12-20,0.465,0.51,0.4549,0.471,52022,6.51,7.14,6.3686,6.594,3715.85714285714,0.0,1.0
2022-12-21,0.5183,0.5469,0.4501,0.5469,37001,7.2562,7.6566,6.3014,7.6566,2642.92857142857,0.0,1.0
2022-12-22,0.5001,0.56,0.5,0.56,9920,7.0014,7.84,7.0,7.84,708.571428571429,0.0,1.0
2022-12-23,0.53,0.5302,0.5,0.5,26234,7.42,7.4228,7.0,7.0,1873.85714285714,0.0,1.0
2022-12-27,0.5416,0.567,0.54,0.567,11460,7.5824,7.938,7.56,7.938,818.571428571429,0.0,1.0
2022-12-28,0.475,0.559126,0.475,0.55,38738,6.65,7.827764,6.65,7.7,2767,0.0,1.0
2022-12-29,0.48,0.505051,0.4602,0.505051,11809,6.72,7.070714,6.4428,7.070714,843.5,0.0,1.0
2022-12-30,0.5,0.5486,0.4645,0.5486,114355,7.0,7.6804,6.503,7.6804,8168.21428571429,0.0,1.0
2023-01-03,0.57,0.575,0.497499,0.5249,23001,7.98,8.05,6.964986,7.3486,1642.92857142857,0.0,1.0
2023-01-04,0.65,0.65,0.56,0.58,47885,9.1,9.1,7.84,8.12,3420.35714285714,0.0,1.0
2023-01-05,0.629999,0.652,0.5501,0.5501,7403,8.819986,9.128,7.7014,7.7014,528.785714285714,0.0,1.0
2023-01-06,0.64,0.7,0.5944,0.6021,16112,8.96,9.8,8.3216,8.4294,1150.85714285714,0.0,1.0
2023-01-09,0.6401,0.6741,0.6273,0.64,20534,8.9614,9.4374,8.7822,8.96,1466.71428571429,0.0,1.0
2023-01-10,0.6299,0.655,0.6299,0.6393,19368,8.8186,9.17000000000001,8.8186,8.9502,1383.42857142857,0.0,1.0
2023-01-11,0.641,0.697699,0.612901,0.612901,12973,8.974,9.767786,8.580614,8.580614,926.642857142857,0.0,1.0
2023-01-12,0.675,0.7008,0.6,0.6128,22130,9.45,9.8112,8.4,8.5792,1580.71428571429,0.0,1.0
2023-01-13,0.7,0.74999,0.6277,0.6277,34729,9.8,10.49986,8.7878,8.7878,2480.64285714286,0.0,1.0
2023-01-17,0.73,0.758906,0.6411,0.7204,62791,10.22,10.624684,8.9754,10.0856,4485.07142857143,0.0,1.0
2023-01-18,0.6937,0.75,0.6882,0.6882,29321,9.7118,10.5,9.63480000000001,9.63480000000001,2094.35714285714,0.0,1.0
2023-01-19,0.681,0.721,0.6505,0.6763,20340,9.534,10.094,9.107,9.4682,1452.85714285714,0.0,1.0
2023-01-20,0.7197,0.72,0.681,0.681,18699,10.0758,10.08,9.534,9.534,1335.64285714286,0.0,1.0
2023-01-23,0.7173,0.72,0.6801,0.6818,2379,10.0422,10.08,9.52140000000001,9.5452,169.928571428571,0.0,1.0
2023-01-24,0.7201,0.75,0.7,0.7,44375,10.0814,10.5,9.8,9.8,3169.64285714286,0.0,1.0
2023-01-25,0.75,0.75,0.7,0.7002,15275,10.5,10.5,9.8,9.8028,1091.07142857143,0.0,1.0
2023-01-26,0.7237,0.75,0.6847,0.75,20122,10.1318,10.5,9.5858,10.5,1437.28571428571,0.0,1.0
2023-01-27,0.6801,0.72,0.67505,0.6811,12726,9.52140000000001,10.08,9.4507,9.5354,908.999999999999,0.0,1.0
2023-01-30,0.655,0.7088,0.6535,0.7088,21034,9.17000000000001,9.9232,9.149,9.9232,1502.42857142857,0.0,1.0
2023-01-31,0.6838,0.6906,0.655,0.655,10617,9.5732,9.6684,9.17000000000001,9.17000000000001,758.357142857143,0.0,1.0
2023-02-01,0.7099,0.73,0.6601,0.6601,15424,9.9386,10.22,9.2414,9.2414,1101.71428571429,0.0,1.0
2023-02-02,0.7049,0.7483,0.6603,0.71,29808,9.8686,10.4762,9.2442,9.94,2129.14285714286,0.0,1.0
2023-02-03,0.6536,0.69,0.6536,0.6898,14055,9.1504,9.66,9.1504,9.6572,1003.92857142857,0.0,1.0
2023-02-06,0.6427,0.69,0.6129,0.66,36780,8.99780000000001,9.66,8.5806,9.24,2627.14285714285,0.0,1.0
2023-02-07,0.65,0.7199,0.6121,0.6121,28394,9.1,10.0786,8.5694,8.5694,2028.14285714286,0.0,1.0
2023-02-08,0.69,0.7163,0.6299,0.6299,5544,9.66,10.0282,8.8186,8.8186,396,0.0,1.0
2023-02-09,0.7031,0.7143,0.6912,0.6912,51208,9.8434,10.0002,9.67680000000001,9.67680000000001,3657.71428571428,0.0,1.0
2023-02-10,0.6963,0.71,0.69,0.71,10054,9.7482,9.94,9.66,9.94,718.142857142857,0.0,1.0
2023-02-13,0.6579,0.7093,0.6543,0.7093,9752,9.2106,9.9302,9.1602,9.9302,696.571428571429,0.0,1.0
2023-02-14,0.69,0.7,0.65,0.7,32138,9.66,9.8,9.1,9.8,2295.57142857143,0.0,1.0
2023-02-15,0.6773,0.7,0.6399,0.7,10746,9.4822,9.8,8.9586,9.8,767.571428571429,0.0,1.0
2023-02-16,0.635,0.6616,0.61,0.61,13215,8.89,9.2624,8.54,8.54,943.928571428571,0.0,1.0
2023-02-17,0.6275,0.6401,0.61,0.6401,12498,8.785,8.9614,8.54,8.9614,892.714285714286,0.0,1.0
2023-02-21,0.6304,0.66,0.6275,0.635,19065,8.8256,9.24,8.785,8.89,1361.78571428571,0.0,1.0
2023-02-22,0.621,0.66,0.610001,0.63,53926,8.694,9.24,8.540014,8.82,3851.85714285714,0.0,1.0
2023-02-23,0.6146,0.6399,0.6086,0.6101,15959,8.6044,8.9586,8.5204,8.5414,1139.92857142857,0.0,1.0
2023-02-24,0.5974,0.6199,0.511,0.6146,36921,8.3636,8.6786,7.154,8.6044,2637.21428571429,0.0,1.0
2023-02-27,0.57,0.5772,0.5364,0.5701,16472,7.98,8.0808,7.5096,7.9814,1176.57142857143,0.0,1.0
2023-02-28,0.55,0.570701,0.5405,0.570701,19605,7.7,7.989814,7.567,7.989814,1400.35714285714,0.0,1.0
2023-03-01,0.5551,0.63,0.55,0.55,43220,7.7714,8.82,7.7,7.7,3087.14285714286,0.0,1.0
2023-03-02,0.5546,0.5546,0.5253,0.53,14812,7.7644,7.7644,7.3542,7.42,1058,0.0,1.0
2023-03-03,0.5816,0.6,0.520101,0.520101,19817,8.1424,8.4,7.281414,7.281414,1415.5,0.0,1.0
2023-03-06,0.5999,0.6,0.5701,0.6,14791,8.3986,8.4,7.9814,8.4,1056.5,0.0,1.0
2023-03-07,0.5801,0.6,0.54,0.54,7476,8.1214,8.4,7.56,7.56,534,0.0,1.0
2023-03-08,0.5899,0.5999,0.58,0.581,25402,8.2586,8.3986,8.12,8.134,1814.42857142857,0.0,1.0
2023-03-09,0.5499,0.59,0.5465,0.59,34407,7.6986,8.26,7.651,8.26,2457.64285714286,0.0,1.0
2023-03-10,0.54,0.5499,0.5005,0.5265,8442,7.56,7.6986,7.007,7.371,603,0.0,1.0
2023-03-13,0.5105,0.534999,0.5098,0.520101,20733,7.147,7.489986,7.1372,7.281414,1480.92857142857,0.0,1.0
2023-03-14,0.49,0.54,0.49,0.5186,31930,6.86,7.56,6.86,7.2604,2280.71428571429,0.0,1.0
2023-03-15,0.508,0.537,0.4809,0.4809,11993,7.112,7.518,6.7326,6.7326,856.642857142857,0.0,1.0
2023-03-16,0.4961,0.5102,0.484,0.5102,15146,6.9454,7.1428,6.776,7.1428,1081.85714285714,0.0,1.0
2023-03-17,0.4404,0.5,0.4402,0.49,123100,6.1656,7.0,6.1628,6.86,8792.85714285714,0.0,1.0
2023-03-20,5.5,6.08,5.0,5.55,24516,5.5,6.08,5.0,5.55,24516,0.0,0.0714285714285714
2023-03-21,6.33,6.4033,4.88,5.27,90412,6.33,6.4033,4.88,5.27,90412,0.0,1.0
2023-03-22,5.875,7.1,5.39,5.8,69489,5.875,7.1,5.39,5.8,69489,0.0,1.0
2023-03-23,5.655,6.19,5.61,5.61,21243,5.655,6.19,5.61,5.61,21243,0.0,1.0
2023-03-24,5.71,6.08,5.63,5.63,8862,5.71,6.08,5.63,5.63,8862,0.0,1.0
2023-03-27,5.7,6.4199,5.6488,5.8,28425,5.7,6.4199,5.6488,5.8,28425,0.0,1.0
2023-03-28,5.48,6.15,5.05,5.75,61775,5.48,6.15,5.05,5.75,61775,0.0,1.0
2023-03-29,5.0,5.685,5.0,5.34,45838,5.0,5.685,5.0,5.34,45838,0.0,1.0
2023-03-30,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2023-03-31,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2023-04-03,3.52,5.0,1.0,1.0,19502,3.52,5.0,1.0,1.0,19502,0.0,1.0
2023-04-04,3.62,4.5,3.55,4.01,6629,3.62,4.5,3.55,4.01,6629,0.0,1.0
2023-04-05,3.5,3.51,2.5,3.51,2792,3.5,3.51,2.5,3.51,2792,0.0,1.0
2023-04-06,3.0,3.8,2.55,3.8,2163,3.0,3.8,2.55,3.8,2163,0.0,1.0
2023-04-10,2.75,3.0,2.36,3.0,11498,2.75,3.0,2.36,3.0,11498,0.0,1.0
2023-04-11,2.21,2.4,2.1,2.1,7536,2.21,2.4,2.1,2.1,7536,0.0,1.0
2023-04-12,2.2,2.2,2.2,2.2,1038,2.2,2.2,2.2,2.2,1038,0.0,1.0
2023-04-13,2.15,2.2,2.06,2.2,1466,2.15,2.2,2.06,2.2,1466,0.0,1.0
2023-04-14,3.41,4.0,2.15,2.15,13004,3.41,4.0,2.15,2.15,13004,0.0,1.0
2023-04-17,4.155,4.21,3.8,3.8,3192,4.155,4.21,3.8,3.8,3192,0.0,1.0
2023-04-18,4.15,4.15,4.15,4.15,809,4.15,4.15,4.15,4.15,809,0.0,1.0
2023-04-19,4.15,4.15,4.15,4.15,17,4.15,4.15,4.15,4.15,17,0.0,1.0
2023-04-20,4.15,4.15,4.15,4.15,29,4.15,4.15,4.15,4.15,29,0.0,1.0
2023-04-21,4.0,4.14,3.0,4.14,710,4.0,4.14,3.0,4.14,710,0.0,1.0
2023-04-24,3.94,3.94,3.94,3.94,705,3.94,3.94,3.94,3.94,705,0.0,1.0
2023-04-25,3.5,3.5,3.0,3.0,1847,3.5,3.5,3.0,3.0,1847,0.0,1.0
2023-04-26,3.5,3.5,3.5,3.5,805,3.5,3.5,3.5,3.5,805,0.0,1.0
2023-04-27,3.61,3.75,3.09,3.09,1105,3.61,3.75,3.09,3.09,1105,0.0,1.0
2023-04-28,3.87,3.87,3.52,3.67,924,3.87,3.87,3.52,3.67,924,0.0,1.0
2023-05-01,3.8,3.8,3.8,3.8,351,3.8,3.8,3.8,3.8,351,0.0,1.0
2023-05-02,3.8,3.8,3.79,3.79,894,3.8,3.8,3.79,3.79,894,0.0,1.0
2023-05-03,3.57,3.8,3.15,3.8,3053,3.57,3.8,3.15,3.8,3053,0.0,1.0
2023-05-04,3.23,3.56,3.22,3.56,2993,3.23,3.56,3.22,3.56,2993,0.0,1.0
2023-05-05,3.39,3.55,3.39,3.55,292,3.39,3.55,3.39,3.55,292,0.0,1.0
2023-05-08,3.25,3.3,3.25,3.3,4635,3.25,3.3,3.25,3.3,4635,0.0,1.0
2023-05-09,2.58,3.1,2.58,3.01,19059,2.58,3.1,2.58,3.01,19059,0.0,1.0
2023-05-10,2.78,2.85,2.57,2.75,4853,2.78,2.85,2.57,2.75,4853,0.0,1.0
2023-05-11,2.75,2.8,2.5,2.7,22979,2.75,2.8,2.5,2.7,22979,0.0,1.0
2023-05-12,2.7,2.7,2.7,2.7,448,2.7,2.7,2.7,2.7,448,0.0,1.0
2023-05-15,2.69,2.74,2.5,2.7,1979,2.69,2.74,2.5,2.7,1979,0.0,1.0
2023-05-16,2.7,2.95,2.6,2.76,34577,2.7,2.95,2.6,2.76,34577,0.0,1.0
2023-05-17,2.7,2.7,2.65,2.67,17097,2.7,2.7,2.65,2.67,17097,0.0,1.0
2023-05-18,2.625,2.7,2.625,2.65,599,2.625,2.7,2.625,2.65,599,0.0,1.0
2023-05-19,3.0,3.12,2.65,2.75,91307,3.0,3.12,2.65,2.75,91307,0.0,1.0
2023-05-22,2.95,2.95,2.81,2.81,13597,2.95,2.95,2.81,2.81,13597,0.0,1.0
2023-05-23,3.23,3.46,3.09,3.09,23838,3.23,3.46,3.09,3.09,23838,0.0,1.0
2023-05-24,2.91,3.21,2.91,3.21,10905,2.91,3.21,2.91,3.21,10905,0.0,1.0
2023-05-25,3.1,3.1,2.9,2.95,5241,3.1,3.1,2.9,2.95,5241,0.0,1.0
2023-05-26,3.09,3.29,3.09,3.29,771,3.09,3.29,3.09,3.29,771,0.0,1.0
2023-05-30,3.55,3.89,3.55,3.89,4484,3.55,3.89,3.55,3.89,4484,0.0,1.0
2023-05-31,4.1,4.48,3.41,3.41,4232,4.1,4.48,3.41,3.41,4232,0.0,1.0
2023-06-01,4.76,4.76,3.78,3.78,8447,4.76,4.76,3.78,3.78,8447,0.0,1.0
2023-06-02,4.92,4.99,4.74,4.76,7148,4.92,4.99,4.74,4.76,7148,0.0,1.0
2023-06-05,4.45,4.75,4.44,4.75,3576,4.45,4.75,4.44,4.75,3576,0.0,1.0
2023-06-06,5.2,5.28,4.48,4.48,11582,5.2,5.28,4.48,4.48,11582,0.0,1.0
2023-06-07,5.25,5.25,5.01,5.25,6145,5.25,5.25,5.01,5.25,6145,0.0,1.0
2023-06-08,5.25,5.4,5.2,5.25,2735,5.25,5.4,5.2,5.25,2735,0.0,1.0
2023-06-09,5.275,5.35,5.01,5.21,6083,5.275,5.35,5.01,5.21,6083,0.0,1.0
2023-06-12,5.29,5.55,5.29,5.35,14658,5.29,5.55,5.29,5.35,14658,0.0,1.0
2023-06-13,4.75,5.29,4.31,5.29,5967,4.75,5.29,4.31,5.29,5967,0.0,1.0
2023-06-14,5.84,8.59,4.75,4.78,314478,5.84,8.59,4.75,4.78,314478,0.0,1.0
2023-06-15,5.38,5.78,4.75,5.69,43526,5.38,5.78,4.75,5.69,43526,0.0,1.0
2023-06-16,5.03,5.4682,5.03,5.43,23525,5.03,5.4682,5.03,5.43,23525,0.0,1.0
2023-06-20,4.79,5.32,4.79,5.32,13692,4.79,5.32,4.79,5.32,13692,0.0,1.0
2023-06-21,3.7054,4.75,3.51,4.75,23199,3.7054,4.75,3.51,4.75,23199,0.0,1.0
2023-06-22,3.55,3.69,3.5,3.5,4839,3.55,3.69,3.5,3.5,4839,0.0,1.0
2023-06-23,3.31,3.56,3.3,3.56,4433,3.31,3.56,3.3,3.56,4433,0.0,1.0
2023-06-26,3.3594,3.7491,3.31,3.31,5466,3.3594,3.7491,3.31,3.31,5466,0.0,1.0
2023-06-27,4.3,4.99,3.59,3.98,270676,4.3,4.99,3.59,3.98,270676,0.0,1.0
2023-06-28,4.34,4.7,4.0,4.09,20071,4.34,4.7,4.0,4.09,20071,0.0,1.0
2023-06-29,4.85,4.895,4.09,4.54,18120,4.85,4.895,4.09,4.54,18120,0.0,1.0
2023-06-30,4.01,4.56,4.01,4.56,13581,4.01,4.56,4.01,4.56,13581,0.0,1.0
2023-07-03,3.93,4.25,3.85,4.11,8325,3.93,4.25,3.85,4.11,8325,0.0,1.0
2023-07-05,4.4436,4.49,3.77,3.8134,17701,4.4436,4.49,3.77,3.8134,17701,0.0,1.0
2023-07-06,4.0,4.31,3.89,4.31,4329,4.0,4.31,3.89,4.31,4329,0.0,1.0
2023-07-07,3.86,4.1,3.6001,3.88,8392,3.86,4.1,3.6001,3.88,8392,0.0,1.0
2023-07-10,3.69,4.04,3.68,4.04,26044,3.69,4.04,3.68,4.04,26044,0.0,1.0
2023-07-11,3.6,3.815,3.6,3.815,21992,3.6,3.815,3.6,3.815,21992,0.0,1.0
2023-07-12,3.855,4.0652,3.6,3.78,6477,3.855,4.0652,3.6,3.78,6477,0.0,1.0
2023-07-13,3.7,4.0855,3.6588,3.955,16895,3.7,4.0855,3.6588,3.955,16895,0.0,1.0
2023-07-14,3.68,3.75,3.6,3.75,7774,3.68,3.75,3.6,3.75,7774,0.0,1.0
2023-07-17,3.87,3.8999,3.63,3.8,4450,3.87,3.8999,3.63,3.8,4450,0.0,1.0
2023-07-18,3.655,4.0176,3.655,3.82,16938,3.655,4.0176,3.655,3.82,16938,0.0,1.0
2023-07-19,3.6091,3.79,3.6,3.65,5214,3.6091,3.79,3.6,3.65,5214,0.0,1.0
2023-07-20,3.6,3.79,3.6,3.79,3488,3.6,3.79,3.6,3.79,3488,0.0,1.0
2023-07-21,3.71,3.76,3.6196,3.76,4119,3.71,3.76,3.6196,3.76,4119,0.0,1.0
2023-07-24,3.6,3.9099,3.6,3.7,15403,3.6,3.9099,3.6,3.7,15403,0.0,1.0
2023-07-25,3.38,3.53,3.38,3.5,9873,3.38,3.53,3.38,3.5,9873,0.0,1.0
2023-07-26,3.48,3.505,3.25,3.505,7676,3.48,3.505,3.25,3.505,7676,0.0,1.0
2023-07-27,3.4999,3.61,3.37,3.61,5027,3.4999,3.61,3.37,3.61,5027,0.0,1.0
2023-07-28,3.535,3.644,3.4118,3.4118,3804,3.535,3.644,3.4118,3.4118,3804,0.0,1.0
2023-07-31,3.5,3.8,3.45,3.45,4897,3.5,3.8,3.45,3.45,4897,0.0,1.0
2023-08-01,3.28,3.51,3.275,3.51,3575,3.28,3.51,3.275,3.51,3575,0.0,1.0
2023-08-02,3.26,3.485,3.23,3.3964,10005,3.26,3.485,3.23,3.3964,10005,0.0,1.0
2023-08-03,3.128,3.28,2.99,3.25,223405,3.128,3.28,2.99,3.25,223405,0.0,1.0
2023-08-04,3.151,3.151,3.01,3.02,2044,3.151,3.151,3.01,3.02,2044,0.0,1.0
2023-08-07,3.2776,3.29,3.2454,3.27,4536,3.2776,3.29,3.2454,3.27,4536,0.0,1.0
2023-08-08,3.2433,3.67,3.2,3.3321,3039,3.2433,3.67,3.2,3.3321,3039,0.0,1.0
2023-08-09,3.44,3.44,3.41,3.41,2502,3.44,3.44,3.41,3.41,2502,0.0,1.0
2023-08-10,3.28,3.405,3.065,3.3527,3232,3.28,3.405,3.065,3.3527,3232,0.0,1.0
2023-08-11,3.2681,3.4,3.1806,3.28,1970,3.2681,3.4,3.1806,3.28,1970,0.0,1.0
2023-08-14,3.2,3.2,3.0001,3.12,7899,3.2,3.2,3.0001,3.12,7899,0.0,1.0
2023-08-15,3.25,3.3738,3.25,3.3738,1204,3.25,3.3738,3.25,3.3738,1204,0.0,1.0
2023-08-16,3.206,3.2985,3.02,3.02,29061,3.206,3.2985,3.02,3.02,29061,0.0,1.0
2023-08-17,3.26,3.4445,3.08,3.33,9423,3.26,3.4445,3.08,3.33,9423,0.0,1.0
2023-08-18,3.1937,3.2999,3.08,3.2999,8634,3.1937,3.2999,3.08,3.2999,8634,0.0,1.0
2023-08-21,3.1821,3.3,3.1771,3.24,5253,3.1821,3.3,3.1771,3.24,5253,0.0,1.0
2023-08-22,3.2906,3.4,3.125,3.2921,13038,3.2906,3.4,3.125,3.2921,13038,0.0,1.0
2023-08-23,3.2906,3.2906,3.2906,3.2906,289,3.2906,3.2906,3.2906,3.2906,289,0.0,1.0
2023-08-24,3.2,3.2,3.2,3.2,4538,3.2,3.2,3.2,3.2,4538,0.0,1.0
2023-08-25,3.15,3.18,3.15,3.1579,1503,3.15,3.18,3.15,3.1579,1503,0.0,1.0
2023-08-28,3.12,3.12,3.12,3.12,235,3.12,3.12,3.12,3.12,235,0.0,1.0
2023-08-29,3.1399,3.1399,3.02,3.04,5049,3.1399,3.1399,3.02,3.04,5049,0.0,1.0
2023-08-30,3.0202,3.1,3.0202,3.1,2199,3.0202,3.1,3.0202,3.1,2199,0.0,1.0
2023-08-31,3.0501,3.1,3.05,3.1,3326,3.0501,3.1,3.05,3.1,3326,0.0,1.0
2023-09-01,3.2143,3.38,3.11,3.11,43539,3.2143,3.38,3.11,3.11,43539,0.0,1.0
2023-09-05,3.09,3.37,3.04,3.37,6091,3.09,3.37,3.04,3.37,6091,0.0,1.0
2023-09-06,3.25,3.25,3.05,3.09,2789,3.25,3.25,3.05,3.09,2789,0.0,1.0
2023-09-07,3.35,3.35,3.24,3.24,998,3.35,3.35,3.24,3.24,998,0.0,1.0
2023-09-08,3.11,3.2092,3.04,3.13,4839,3.11,3.2092,3.04,3.13,4839,0.0,1.0
2023-09-11,3.215,3.215,3.11,3.19,3047,3.215,3.215,3.11,3.19,3047,0.0,1.0
2023-09-12,3.2853,3.44,3.14,3.44,5245,3.2853,3.44,3.14,3.44,5245,0.0,1.0
2023-09-13,3.28,3.35,3.28,3.35,2703,3.28,3.35,3.28,3.35,2703,0.0,1.0
2023-09-14,3.36,3.36,3.35,3.35,1163,3.36,3.36,3.35,3.35,1163,0.0,1.0
2023-09-15,3.2,3.455,3.07,3.19,23761,3.2,3.455,3.07,3.19,23761,0.0,1.0
2023-09-18,3.171,3.171,3.1,3.1,909,3.171,3.171,3.1,3.1,909,0.0,1.0
2023-09-19,3.1,3.17,3.05,3.05,1156,3.1,3.17,3.05,3.05,1156,0.0,1.0
2023-09-20,2.67,3.185,2.56,3.11,26969,2.67,3.185,2.56,3.11,26969,0.0,1.0
2023-09-21,2.75,2.85,2.58,2.58,1592,2.75,2.85,2.58,2.58,1592,0.0,1.0
2023-09-22,2.64,2.9899,2.59,2.81,8990,2.64,2.9899,2.59,2.81,8990,0.0,1.0
2023-09-25,2.6901,3.0699,2.68,3.0699,1754,2.6901,3.0699,2.68,3.0699,1754,0.0,1.0
2023-09-26,2.6901,2.6901,2.6901,2.6901,244,2.6901,2.6901,2.6901,2.6901,244,0.0,1.0
2023-09-27,2.766,2.766,2.69,2.69,966,2.766,2.766,2.69,2.69,966,0.0,1.0
2023-09-28,2.73,2.73,2.73,2.73,362,2.73,2.73,2.73,2.73,362,0.0,1.0
2023-09-29,2.6595,2.7,2.54,2.7,1319,2.6595,2.7,2.54,2.7,1319,0.0,1.0
2023-10-02,2.49,2.7,2.41,2.54,17633,2.49,2.7,2.41,2.54,17633,0.0,1.0
2023-10-03,2.4995,2.65,2.44,2.48,3948,2.4995,2.65,2.44,2.48,3948,0.0,1.0
2023-10-04,2.505,2.6,2.4101,2.6,6776,2.505,2.6,2.4101,2.6,6776,0.0,1.0
2023-10-05,2.4,2.48,2.4,2.4,2648,2.4,2.48,2.4,2.4,2648,0.0,1.0
2023-10-06,2.31,2.4333,2.2501,2.42,6651,2.31,2.4333,2.2501,2.42,6651,0.0,1.0
2023-10-09,2.42,2.46,2.42,2.46,800,2.42,2.46,2.42,2.46,800,0.0,1.0
2023-10-10,2.23,2.4,2.23,2.4,2429,2.23,2.4,2.23,2.4,2429,0.0,1.0
2023-10-11,2.2545,2.512,2.0,2.27,211825,2.2545,2.512,2.0,2.27,211825,0.0,1.0
2023-10-12,2.0122,2.35,2.0122,2.1,8236,2.0122,2.35,2.0122,2.1,8236,0.0,1.0
2023-10-13,2.1001,2.19,1.95,2.19,14611,2.1001,2.19,1.95,2.19,14611,0.0,1.0
2023-10-16,2.2,2.27,2.04,2.235,8258,2.2,2.27,2.04,2.235,8258,0.0,1.0
2023-10-17,2.2,2.37,2.15,2.37,17878,2.2,2.37,2.15,2.37,17878,0.0,1.0
2023-10-18,2.2889,2.2889,1.97,2.11,8548,2.2889,2.2889,1.97,2.11,8548,0.0,1.0
2023-10-19,1.85,2.0803,1.75,2.07,149568,1.85,2.0803,1.75,2.07,149568,0.0,1.0
2023-10-20,1.87,2.045,1.85,1.85,1507,1.87,2.045,1.85,1.85,1507,0.0,1.0
2023-10-23,1.78,1.78,1.762,1.762,1085,1.78,1.78,1.762,1.762,1085,0.0,1.0
2023-10-24,1.76,1.9467,1.76,1.9467,1452,1.76,1.9467,1.76,1.9467,1452,0.0,1.0
2023-10-25,2.04,2.04,1.75,1.91,32529,2.04,2.04,1.75,1.91,32529,0.0,1.0
2023-10-26,2.14,2.15,1.81,1.94,17371,2.14,2.15,1.81,1.94,17371,0.0,1.0
2023-10-27,2.23,2.2899,2.0,2.0,13834,2.23,2.2899,2.0,2.0,13834,0.0,1.0
2023-10-30,2.3399,2.3399,2.2,2.31,2076,2.3399,2.3399,2.2,2.31,2076,0.0,1.0
2023-10-31,2.2,2.2899,2.2,2.2,5649,2.2,2.2899,2.2,2.2,5649,0.0,1.0
2023-11-01,2.15,2.16,2.15,2.16,374,2.15,2.16,2.15,2.16,374,0.0,1.0
2023-11-02,2.37,2.66,2.14,2.31,83749,2.37,2.66,2.14,2.31,83749,0.0,1.0
2023-11-03,2.85,2.8557,2.6,2.6,104515,2.85,2.8557,2.6,2.6,104515,0.0,1.0
2023-11-06,3.2001,3.3,2.9656,2.99,25688,3.2001,3.3,2.9656,2.99,25688,0.0,1.0
2023-11-07,3.2499,3.465,3.15,3.15,30160,3.2499,3.465,3.15,3.15,30160,0.0,1.0
2023-11-08,3.61,3.79,3.2803,3.6,74824,3.61,3.79,3.2803,3.6,74824,0.0,1.0
2023-11-09,3.15,3.96,3.15,3.96,24711,3.15,3.96,3.15,3.96,24711,0.0,1.0
2023-11-10,3.3736,3.38,3.0,3.25,10553,3.3736,3.38,3.0,3.25,10553,0.0,1.0
2023-11-13,3.4,3.42,3.1601,3.21,4620,3.4,3.42,3.1601,3.21,4620,0.0,1.0
2023-11-14,3.3983,3.5699,3.2701,3.5,10403,3.3983,3.5699,3.2701,3.5,10403,0.0,1.0
2023-11-15,3.5054,3.5054,3.33,3.33,1139,3.5054,3.5054,3.33,3.33,1139,0.0,1.0
2023-11-16,3.36,3.72,3.33,3.55,28168,3.36,3.72,3.33,3.55,28168,0.0,1.0
2023-11-17,3.48,3.6,3.19,3.55,10852,3.48,3.6,3.19,3.55,10852,0.0,1.0
2023-11-20,3.1244,3.305,3.1244,3.305,6499,3.1244,3.305,3.1244,3.305,6499,0.0,1.0
2023-11-21,3.09,3.09,3.09,3.09,418,3.09,3.09,3.09,3.09,418,0.0,1.0
2023-11-22,3.16,3.49,2.83,3.49,17109,3.16,3.49,2.83,3.49,17109,0.0,1.0
2023-11-24,3.3669,3.3669,2.97,3.296,3911,3.3669,3.3669,2.97,3.296,3911,0.0,1.0
2023-11-27,3.53,3.74,3.3674,3.5,7338,3.53,3.74,3.3674,3.5,7338,0.0,1.0
2023-11-28,4.14,4.56,3.35,3.4,38763,4.14,4.56,3.35,3.4,38763,0.0,1.0
2023-11-29,4.01,4.25,3.72,4.24,14765,4.01,4.25,3.72,4.24,14765,0.0,1.0
2023-11-30,4.15,4.18,3.9072,4.02,2419,4.15,4.18,3.9072,4.02,2419,0.0,1.0
2023-12-01,3.9301,4.19,3.77,4.19,3405,3.9301,4.19,3.77,4.19,3405,0.0,1.0
2023-12-04,3.3,3.72,3.2746,3.6448,32065,3.3,3.72,3.2746,3.6448,32065,0.0,1.0
2023-12-05,3.442,3.78,3.1,3.57,12412,3.442,3.78,3.1,3.57,12412,0.0,1.0
2023-12-06,3.39,3.39,3.195,3.35,5032,3.39,3.39,3.195,3.35,5032,0.0,1.0
2023-12-07,3.385,3.4,3.282,3.4,5102,3.385,3.4,3.282,3.4,5102,0.0,1.0
2023-12-08,3.89,3.89,3.061,3.24,6160,3.89,3.89,3.061,3.24,6160,0.0,1.0
2023-12-11,3.35,3.635,3.26,3.46,7202,3.35,3.635,3.26,3.46,7202,0.0,1.0
2023-12-12,3.01,3.38,2.86,3.24,17175,3.01,3.38,2.86,3.24,17175,0.0,1.0
2023-12-13,3.26,3.5039,3.18,3.24,4724,3.26,3.5039,3.18,3.24,4724,0.0,1.0
2023-12-14,3.19,3.4212,3.06,3.26,11511,3.19,3.4212,3.06,3.26,11511,0.0,1.0
2023-12-15,3.08,3.23,3.01,3.01,3184,3.08,3.23,3.01,3.01,3184,0.0,1.0
2023-12-18,3.2787,3.38,3.1406,3.25,7266,3.2787,3.38,3.1406,3.25,7266,0.0,1.0
2023-12-19,3.14,3.16,2.93,3.06,6172,3.14,3.16,2.93,3.06,6172,0.0,1.0
2023-12-20,3.0679,3.34,3.0435,3.34,2206,3.0679,3.34,3.0435,3.34,2206,0.0,1.0
2023-12-21,2.9684,3.06,2.9,3.06,3062,2.9684,3.06,2.9,3.06,3062,0.0,1.0
2023-12-22,3.05,3.165,2.98,3.165,2724,3.05,3.165,2.98,3.165,2724,0.0,1.0
2023-12-26,3.0,3.26,2.8,3.16,14890,3.0,3.26,2.8,3.16,14890,0.0,1.0
2023-12-27,2.9,3.01,2.8,3.0,2975,2.9,3.01,2.8,3.0,2975,0.0,1.0
2023-12-28,2.93,3.125,2.68,2.9,15656,2.93,3.125,2.68,2.9,15656,0.0,1.0
2023-12-29,2.86,3.1,2.86,2.88,3874,2.86,3.1,2.86,2.88,3874,0.0,1.0
2024-01-02,3.065,3.065,2.86,2.94,14073,3.065,3.065,2.86,2.94,14073,0.0,1.0
2024-01-03,3.5,3.73,3.03,3.38,14306,3.5,3.73,3.03,3.38,14306,0.0,1.0
2024-01-04,3.6027,3.72,3.2571,3.72,5776,3.6027,3.72,3.2571,3.72,5776,0.0,1.0
2024-01-05,3.58,3.58,3.48,3.4824,2290,3.58,3.58,3.48,3.4824,2290,0.0,1.0
2024-01-08,3.35,3.35,3.2,3.2,1122,3.35,3.35,3.2,3.2,1122,0.0,1.0
2024-01-09,3.36,3.39,3.35,3.35,997,3.36,3.39,3.35,3.35,997,0.0,1.0
2024-01-10,3.36,3.36,3.36,3.36,233,3.36,3.36,3.36,3.36,233,0.0,1.0
2024-01-11,3.2662,3.72,3.2662,3.4,2677,3.2662,3.72,3.2662,3.4,2677,0.0,1.0
2024-01-12,3.41,3.69,3.4,3.69,2790,3.41,3.69,3.4,3.69,2790,0.0,1.0
2024-01-16,3.41,3.7,3.3569,3.7,3118,3.41,3.7,3.3569,3.7,3118,0.0,1.0
2024-01-17,3.52,3.56,3.51,3.56,842,3.52,3.56,3.51,3.56,842,0.0,1.0
2024-01-18,4.2665,4.5,3.59,3.68,19474,4.2665,4.5,3.59,3.68,19474,0.0,1.0
2024-01-19,4.7811,4.835,4.2445,4.56,37655,4.7811,4.835,4.2445,4.56,37655,0.0,1.0
2024-01-22,5.12,5.79,4.82,5.07,57542,5.12,5.79,4.82,5.07,57542,0.0,1.0
2024-01-23,5.601,6.25,5.112,5.4498,27224,5.601,6.25,5.112,5.4498,27224,0.0,1.0
2024-01-24,5.46,5.83,5.0801,5.83,17412,5.46,5.83,5.0801,5.83,17412,0.0,1.0
2024-01-25,5.09,5.39,5.0001,5.39,10978,5.09,5.39,5.0001,5.39,10978,0.0,1.0
2024-01-26,5.57,5.95,5.405,5.75,30009,5.57,5.95,5.405,5.75,30009,0.0,1.0
2024-01-29,6.94,7.0,5.74,5.93,62877,6.94,7.0,5.74,5.93,62877,0.0,1.0
2024-01-30,7.3,8.38,7.0401,7.18,92986,7.3,8.38,7.0401,7.18,92986,0.0,1.0
2024-01-31,7.44,7.4799,7.1,7.11,12453,7.44,7.4799,7.1,7.11,12453,0.0,1.0
2024-02-01,6.2,7.76,6.17,7.11,28275,6.2,7.76,6.17,7.11,28275,0.0,1.0
2024-02-02,5.58,6.56,4.8501,6.25,27160,5.58,6.56,4.8501,6.25,27160,0.0,1.0
2024-02-05,5.1,5.7499,4.8627,5.4,9409,5.1,5.7499,4.8627,5.4,9409,0.0,1.0
2024-02-06,5.31,5.48,5.0,5.0,6762,5.31,5.48,5.0,5.0,6762,0.0,1.0
2024-02-07,5.6772,5.9,5.43,5.585,8695,5.6772,5.9,5.43,5.585,8695,0.0,1.0
2024-02-08,5.11,5.5709,4.91,5.37,16936,5.11,5.5709,4.91,5.37,16936,0.0,1.0
2024-02-09,5.8,5.8899,5.02,5.02,3948,5.8,5.8899,5.02,5.02,3948,0.0,1.0
2024-02-12,5.6977,5.88,5.3099,5.55,11642,5.6977,5.88,5.3099,5.55,11642,0.0,1.0
2024-02-13,5.23,5.75,5.125,5.75,21634,5.23,5.75,5.125,5.75,21634,0.0,1.0
2024-02-14,4.85,5.525,4.83,5.525,24179,4.85,5.525,4.83,5.525,24179,0.0,1.0
2024-02-15,4.51,4.99,4.3,4.8,42690,4.51,4.99,4.3,4.8,42690,0.0,1.0
2024-02-16,4.49,5.1009,4.43,4.96,33211,4.49,5.1009,4.43,4.96,33211,0.0,1.0
2024-02-20,4.36,4.9,4.3501,4.6,26066,4.36,4.9,4.3501,4.6,26066,0.0,1.0
2024-02-21,4.48,4.5,4.3044,4.48,5151,4.48,4.5,4.3044,4.48,5151,0.0,1.0
2024-02-22,4.405,4.51,4.276,4.51,3410,4.405,4.51,4.276,4.51,3410,0.0,1.0
2024-02-23,4.49,4.71,4.27,4.5,13989,4.49,4.71,4.27,4.5,13989,0.0,1.0
2024-02-26,4.5179,4.545,4.4707,4.545,7803,4.5179,4.545,4.4707,4.545,7803,0.0,1.0
2024-02-27,4.5,4.53,4.3,4.49,6274,4.5,4.53,4.3,4.49,6274,0.0,1.0
2024-02-28,4.3662,4.57,4.31,4.49,3563,4.3662,4.57,4.31,4.49,3563,0.0,1.0
2024-02-29,4.38,4.6771,4.36,4.36,8152,4.38,4.6771,4.36,4.36,8152,0.0,1.0
2024-03-01,4.47,4.61,4.4,4.52,35109,4.47,4.61,4.4,4.52,35109,0.0,1.0
2024-03-04,4.5,4.69,4.4238,4.68,31853,4.5,4.69,4.4238,4.68,31853,0.0,1.0
2024-03-05,4.39,4.6201,4.36,4.59,26872,4.39,4.6201,4.36,4.59,26872,0.0,1.0
2024-03-06,4.5,4.59,4.421,4.56,25112,4.5,4.59,4.421,4.56,25112,0.0,1.0
2024-03-07,4.43,4.685,4.37,4.37,37562,4.43,4.685,4.37,4.37,37562,0.0,1.0
2024-03-08,4.5,4.77,4.3601,4.4861,27775,4.5,4.77,4.3601,4.4861,27775,0.0,1.0
2024-03-11,4.43,4.79,4.4,4.55,34069,4.43,4.79,4.4,4.55,34069,0.0,1.0
2024-03-12,4.5,4.62,4.43,4.5,31861,4.5,4.62,4.43,4.5,31861,0.0,1.0
2024-03-13,4.34,4.5968,4.34,4.39,34161,4.34,4.5968,4.34,4.39,34161,0.0,1.0
2024-03-14,4.36,4.6508,4.34,4.34,14323,4.36,4.6508,4.34,4.34,14323,0.0,1.0
2024-03-15,3.94,4.615,3.94,4.3985,135167,3.94,4.615,3.94,4.3985,135167,0.0,1.0
2024-03-18,3.6,4.0968,3.42,3.9,37715,3.6,4.0968,3.42,3.9,37715,0.0,1.0
2024-03-19,3.39,4.06,3.37,4.02,16915,3.39,4.06,3.37,4.02,16915,0.0,1.0
2024-03-20,3.46,3.58,3.3101,3.43,7110,3.46,3.58,3.3101,3.43,7110,0.0,1.0
2024-03-21,3.83,3.94,3.46,3.46,34371,3.83,3.94,3.46,3.46,34371,0.0,1.0
2024-03-22,4.12,4.19,3.71,3.73,6219,4.12,4.19,3.71,3.73,6219,0.0,1.0
2024-03-25,4.13,4.17,4.01,4.05,3050,4.13,4.17,4.01,4.05,3050,0.0,1.0
2024-03-26,4.19,4.19,4.0,4.1,1242,4.19,4.19,4.0,4.1,1242,0.0,1.0
2024-03-27,4.19,4.2,3.87,3.87,11528,4.19,4.2,3.87,3.87,11528,0.0,1.0
2024-03-28,4.16,4.4,3.89,3.91,6713,4.16,4.4,3.89,3.91,6713,0.0,1.0
2024-04-01,3.93,4.2,3.9,4.2,11113,3.93,4.2,3.9,4.2,11113,0.0,1.0
2024-04-02,4.04,4.2473,3.88,3.99,35363,4.04,4.2473,3.88,3.99,35363,0.0,1.0
2024-04-03,4.185,4.185,3.995,4.08,31284,4.185,4.185,3.995,4.08,31284,0.0,1.0
2024-04-04,4.35,4.54,4.19,4.44,86408,4.35,4.54,4.19,4.44,86408,0.0,1.0
2024-04-05,4.2953,4.4801,4.2594,4.26,2433,4.2953,4.4801,4.2594,4.26,2433,0.0,1.0
2024-04-08,4.32,4.55,4.3,4.53,11538,4.32,4.55,4.3,4.53,11538,0.0,1.0
2024-04-09,4.33,4.5699,4.33,4.5699,8828,4.33,4.5699,4.33,4.5699,8828,0.0,1.0
2024-04-10,4.41,4.57,4.41,4.46,6682,4.41,4.57,4.41,4.46,6682,0.0,1.0
2024-04-11,4.41,4.59,4.3,4.3,18911,4.41,4.59,4.3,4.3,18911,0.0,1.0
2024-04-12,4.44,4.59,4.32,4.59,25568,4.44,4.59,4.32,4.59,25568,0.0,1.0
2024-04-15,4.39,4.545,4.29,4.3,23619,4.39,4.545,4.29,4.3,23619,0.0,1.0
2024-04-16,4.3399,4.3999,4.25,4.3287,5366,4.3399,4.3999,4.25,4.3287,5366,0.0,1.0
2024-04-17,4.3399,4.3399,4.3399,4.3399,537,4.3399,4.3399,4.3399,4.3399,537,0.0,1.0
2024-04-18,4.01,4.19,4.01,4.17,1985,4.01,4.19,4.01,4.17,1985,0.0,1.0
2024-04-19,4.02,4.02,4.01,4.01,1791,4.02,4.02,4.01,4.01,1791,0.0,1.0
2024-04-22,4.515,4.58,4.16,4.16,5504,4.515,4.58,4.16,4.16,5504,0.0,1.0
2024-04-23,4.59,4.59,4.07,4.5,19657,4.59,4.59,4.07,4.5,19657,0.0,1.0
2024-04-24,5.49,5.8,4.1,4.54,76715,5.49,5.8,4.1,4.54,76715,0.0,1.0
2024-04-25,5.29,5.525,4.81,4.98,18095,5.29,5.525,4.81,4.98,18095,0.0,1.0
2024-04-26,5.45,5.58,5.3297,5.5,8939,5.45,5.58,5.3297,5.5,8939,0.0,1.0
2024-04-29,5.4954,5.5499,4.52,5.01,15627,5.4954,5.5499,4.52,5.01,15627,0.0,1.0
2024-04-30,5.73,6.0173,4.82,5.36,19710,5.73,6.0173,4.82,5.36,19710,0.0,1.0
2024-05-01,5.96,6.265,5.52,5.65,20928,5.96,6.265,5.52,5.65,20928,0.0,1.0
2024-05-02,6.0,6.1,5.81,6.0,25805,6.0,6.1,5.81,6.0,25805,0.0,1.0
2024-05-03,5.74,5.99,5.74,5.99,6744,5.74,5.99,5.74,5.99,6744,0.0,1.0
2024-05-06,5.64,5.77,5.51,5.74,6689,5.64,5.77,5.51,5.74,6689,0.0,1.0
2024-05-07,5.52,5.655,5.5101,5.5301,6693,5.52,5.655,5.5101,5.5301,6693,0.0,1.0
2024-05-08,5.5973,5.65,5.5,5.5,10259,5.5973,5.65,5.5,5.5,10259,0.0,1.0
2024-05-09,5.65,5.65,5.51,5.6384,3019,5.65,5.65,5.51,5.6384,3019,0.0,1.0
2024-05-10,5.6,5.6625,5.51,5.51,3585,5.6,5.6625,5.51,5.51,3585,0.0,1.0
2024-05-13,5.1999,5.4379,4.88,5.4,21633,5.1999,5.4379,4.88,5.4,21633,0.0,1.0
2024-05-14,5.55,5.77,5.0677,5.0677,25926,5.55,5.77,5.0677,5.0677,25926,0.0,1.0
2024-05-15,5.48,5.7701,5.2,5.68,13586,5.48,5.7701,5.2,5.68,13586,0.0,1.0
2024-05-16,5.43,5.8,5.405,5.405,10074,5.43,5.8,5.405,5.405,10074,0.0,1.0
2024-05-17,5.45,5.9,5.45,5.51,55926,5.45,5.9,5.45,5.51,55926,0.0,1.0
2024-05-20,5.4,5.49,5.2831,5.3705,3541,5.4,5.49,5.2831,5.3705,3541,0.0,1.0
2024-05-21,5.4,5.5,5.36,5.45,7328,5.4,5.5,5.36,5.45,7328,0.0,1.0
2024-05-22,5.38,5.5143,5.2642,5.4421,3407,5.38,5.5143,5.2642,5.4421,3407,0.0,1.0
2024-05-23,5.16,5.35,5.02,5.31,24384,5.16,5.35,5.02,5.31,24384,0.0,1.0
2024-05-24,5.2,5.2917,5.135,5.15,23865,5.2,5.2917,5.135,5.15,23865,0.0,1.0
2024-05-28,5.24,5.325,5.12,5.2,4667,5.24,5.325,5.12,5.2,4667,0.0,1.0
2024-05-29,5.45,6.0199,5.25,5.25,189582,5.45,6.0199,5.25,5.25,189582,0.0,1.0
2024-05-30,5.67,5.99,5.47,5.47,7768,5.67,5.99,5.47,5.47,7768,0.0,1.0
2024-05-31,5.68,5.9,5.68,5.75,6593,5.68,5.9,5.68,5.75,6593,0.0,1.0
2024-06-03,5.69,5.75,5.25,5.6,5649,5.69,5.75,5.25,5.6,5649,0.0,1.0
2024-06-04,5.625,5.85,5.5,5.55,4856,5.625,5.85,5.5,5.55,4856,0.0,1.0
2024-06-05,5.395,5.46,5.14,5.46,3385,5.395,5.46,5.14,5.46,3385,0.0,1.0
2024-06-06,5.23,5.26,5.02,5.21,2010,5.23,5.26,5.02,5.21,2010,0.0,1.0
2024-06-07,5.11,5.2,5.04,5.04,1644,5.11,5.2,5.04,5.04,1644,0.0,1.0
2024-06-10,5.06,5.4683,5.05,5.05,2796,5.06,5.4683,5.05,5.05,2796,0.0,1.0
2024-06-11,5.23,5.23,5.03,5.03,2451,5.23,5.23,5.03,5.03,2451,0.0,1.0
2024-06-12,5.06,5.24,5.05,5.15,3821,5.06,5.24,5.05,5.15,3821,0.0,1.0
2024-06-13,5.04,5.28,5.0,5.0,6990,5.04,5.28,5.0,5.0,6990,0.0,1.0
2024-06-14,4.88,5.09,4.87,5.02,11403,4.88,5.09,4.87,5.02,11403,0.0,1.0
2024-06-17,4.85,4.93,4.71,4.87,3377,4.85,4.93,4.71,4.87,3377,0.0,1.0
2024-06-18,5.04,5.42,4.4701,4.4701,18076,5.04,5.42,4.4701,4.4701,18076,0.0,1.0
2024-06-20,5.2,5.5835,4.9,4.9,47152,5.2,5.5835,4.9,4.9,47152,0.0,1.0
2024-06-21,5.35,5.4,5.17,5.17,21854,5.35,5.4,5.17,5.17,21854,0.0,1.0
2024-06-24,5.25,5.4,5.1594,5.35,23147,5.25,5.4,5.1594,5.35,23147,0.0,1.0
2024-06-25,5.18,5.25,5.07,5.15,18742,5.18,5.25,5.07,5.15,18742,0.0,1.0
2024-06-26,4.66,5.13,4.45,5.05,92075,4.66,5.13,4.45,5.05,92075,0.0,1.0
2024-06-27,3.15,3.9199,3.0615,3.87,834120,3.15,3.9199,3.0615,3.87,834120,0.0,1.0
2024-06-28,3.96,3.96,3.17,3.2,246710,3.96,3.96,3.17,3.2,246710,0.0,1.0
2024-07-01,4.25,4.39,3.71,3.92,44484,4.25,4.39,3.71,3.92,44484,0.0,1.0
2024-07-02,4.01,4.35,3.8849,4.29,33637,4.01,4.35,3.8849,4.29,33637,0.0,1.0
2024-07-03,4.26,4.33,4.1,4.29,31259,4.26,4.33,4.1,4.29,31259,0.0,1.0
2024-07-05,4.24,4.25,4.1131,4.24,4922,4.24,4.25,4.1131,4.24,4922,0.0,1.0
2024-07-08,4.25,4.42,3.91,4.32,31826,4.25,4.42,3.91,4.32,31826,0.0,1.0
2024-07-09,4.44,4.638,4.105,4.3,26664,4.44,4.638,4.105,4.3,26664,0.0,1.0
2024-07-10,4.58,4.97,4.3078,4.47,40752,4.58,4.97,4.3078,4.47,40752,0.0,1.0
2024-07-11,4.72,4.8473,4.5,4.64,27352,4.72,4.8473,4.5,4.64,27352,0.0,1.0
2024-07-12,4.89,5.0,4.6,4.6438,22916,4.89,5.0,4.6,4.6438,22916,0.0,1.0
2024-07-15,4.81,4.89,4.51,4.89,7962,4.81,4.89,4.51,4.89,7962,0.0,1.0
2024-07-16,4.88,4.9699,4.56,4.86,8473,4.88,4.9699,4.56,4.86,8473,0.0,1.0
2024-07-17,4.6,4.88,4.4856,4.88,16139,4.6,4.88,4.4856,4.88,16139,0.0,1.0
2024-07-18,4.17,4.92,4.15,4.5,35740,4.17,4.92,4.15,4.5,35740,0.0,1.0
2024-07-19,4.13,4.44,4.05,4.14,14302,4.13,4.44,4.05,4.14,14302,0.0,1.0
2024-07-22,4.01,4.5,3.95,4.07,33088,4.01,4.5,3.95,4.07,33088,0.0,1.0
2024-07-23,3.99,4.01,3.71,3.99,23420,3.99,4.01,3.71,3.99,23420,0.0,1.0
2024-07-24,4.21,4.5499,4.03,4.03,8528,4.21,4.5499,4.03,4.03,8528,0.0,1.0
2024-07-25,3.88,4.37,3.8,4.02,41796,3.88,4.37,3.8,4.02,41796,0.0,1.0
2024-07-26,3.94,3.988,3.9111,3.9111,1922,3.94,3.988,3.9111,3.9111,1922,0.0,1.0
2024-07-29,4.15,4.5,4.0,4.0,32209,4.15,4.5,4.0,4.0,32209,0.0,1.0
2024-07-30,5.14,5.48,4.249,4.59,247322,5.14,5.48,4.249,4.59,247322,0.0,1.0
2024-07-31,4.67,5.13,4.399,5.13,19679,4.67,5.13,4.399,5.13,19679,0.0,1.0
2024-08-01,4.48,4.7396,4.4,4.54,10987,4.48,4.7396,4.4,4.54,10987,0.0,1.0
2024-08-02,4.51,4.5294,4.3501,4.52,7390,4.51,4.5294,4.3501,4.52,7390,0.0,1.0
2024-08-05,4.28,4.43,3.995,4.35,23096,4.28,4.43,3.995,4.35,23096,0.0,1.0
2024-08-06,4.2,4.315,4.0701,4.17,7876,4.2,4.315,4.0701,4.17,7876,0.0,1.0
2024-08-07,4.6,4.67,4.17,4.49,8717,4.6,4.67,4.17,4.49,8717,0.0,1.0
2024-08-08,4.65,4.9899,4.6,4.61,21923,4.65,4.9899,4.6,4.61,21923,0.0,1.0
2024-08-09,4.7,5.0,4.3801,4.65,9097,4.7,5.0,4.3801,4.65,9097,0.0,1.0
2024-08-12,4.68,4.7,4.415,4.57,9321,4.68,4.7,4.415,4.57,9321,0.0,1.0
2024-08-13,4.51,4.66,4.38,4.66,9699,4.51,4.66,4.38,4.66,9699,0.0,1.0
2024-08-14,4.53,4.71,4.38,4.4,19447,4.53,4.71,4.38,4.4,19447,0.0,1.0
2024-08-15,4.1,4.69,4.0,4.67,22424,4.1,4.69,4.0,4.67,22424,0.0,1.0
2024-08-16,4.1877,4.2989,4.07,4.07,10836,4.1877,4.2989,4.07,4.07,10836,0.0,1.0
2024-08-19,4.2,4.34,3.9,4.254,19315,4.2,4.34,3.9,4.254,19315,0.0,1.0
2024-08-20,3.85,4.25,3.81,4.25,17041,3.85,4.25,3.81,4.25,17041,0.0,1.0
2024-08-21,3.9,4.26,3.9,4.06,7524,3.9,4.26,3.9,4.06,7524,0.0,1.0
2024-08-22,4.18,4.18,4.1306,4.1306,2312,4.18,4.18,4.1306,4.1306,2312,0.0,1.0
2024-08-23,4.011,4.2358,3.45,4.1542,205772,4.011,4.2358,3.45,4.1542,205772,0.0,1.0
2024-08-26,4.13,4.18,3.8212,3.94,25717,4.13,4.18,3.8212,3.94,25717,0.0,1.0
2024-08-27,4.21,4.3,4.0658,4.3,12055,4.21,4.3,4.0658,4.3,12055,0.0,1.0
2024-08-28,4.28,4.3,4.22,4.22,5058,4.28,4.3,4.22,4.22,5058,0.0,1.0
2024-08-29,4.3,4.35,4.0,4.13,6738,4.3,4.35,4.0,4.13,6738,0.0,1.0
2024-08-30,4.17,4.3,4.15,4.17,8559,4.17,4.3,4.15,4.17,8559,0.0,1.0
2024-09-03,4.49,4.58,4.08,4.08,12054,4.49,4.58,4.08,4.08,12054,0.0,1.0
2024-09-04,5.03,5.84,4.51,4.51,452788,5.03,5.84,4.51,4.51,452788,0.0,1.0
2024-09-05,5.15,5.69,4.9629,5.03,21880,5.15,5.69,4.9629,5.03,21880,0.0,1.0
2024-09-06,5.3,5.32,4.7403,5.25,31926,5.3,5.32,4.7403,5.25,31926,0.0,1.0
2024-09-09,4.955,5.97,4.61,5.279,48658,4.955,5.97,4.61,5.279,48658,0.0,1.0
2024-09-10,4.87,5.07,4.83,5.02,5518,4.87,5.07,4.83,5.02,5518,0.0,1.0
2024-09-11,4.41,4.73,2.91,4.39,302288,4.41,4.73,2.91,4.39,302288,0.0,1.0
2024-09-12,4.16,4.39,4.13,4.235,17466,4.16,4.39,4.13,4.235,17466,0.0,1.0
2024-09-13,3.905,4.3172,3.77,4.24,23938,3.905,4.3172,3.77,4.24,23938,0.0,1.0
2024-09-16,4.07,4.19,3.77,3.97,31890,4.07,4.19,3.77,3.97,31890,0.0,1.0
2024-09-17,3.91,4.2074,3.87,4.15,19981,3.91,4.2074,3.87,4.15,19981,0.0,1.0
2024-09-18,3.91,4.06,3.78,3.9898,12798,3.91,4.06,3.78,3.9898,12798,0.0,1.0
2024-09-19,4.14,4.15,3.94,3.94,9326,4.14,4.15,3.94,3.94,9326,0.0,1.0
2024-09-20,4.99,4.99,4.0105,4.04,108321,4.99,4.99,4.0105,4.04,108321,0.0,1.0
2024-09-23,4.89,5.0,4.65,4.93,30659,4.89,5.0,4.65,4.93,30659,0.0,1.0
2024-09-24,4.7,4.78,4.51,4.73,10802,4.7,4.78,4.51,4.73,10802,0.0,1.0
2024-09-25,4.34,4.69,4.32,4.65,10408,4.34,4.69,4.32,4.65,10408,0.0,1.0
2024-09-26,4.52,4.52,4.31,4.4206,11231,4.52,4.52,4.31,4.4206,11231,0.0,1.0
2024-09-27,4.24,4.4101,3.9707,4.33,27302,4.24,4.4101,3.9707,4.33,27302,0.0,1.0
2024-09-30,4.43,4.54,4.22,4.26,26215,4.43,4.54,4.22,4.26,26215,0.0,1.0
2024-10-01,4.23,4.5382,3.98,4.3893,35034,4.23,4.5382,3.98,4.3893,35034,0.0,1.0
2024-10-02,4.27,4.58,4.15,4.4,37329,4.27,4.58,4.15,4.4,37329,0.0,1.0
2024-10-03,4.38,4.4702,4.05,4.36,23065,4.38,4.4702,4.05,4.36,23065,0.0,1.0
2024-10-04,4.3586,4.3586,4.219,4.219,1366,4.3586,4.3586,4.219,4.219,1366,0.0,1.0
2024-10-07,3.96,4.39,3.96,4.39,26653,3.96,4.39,3.96,4.39,26653,0.0,1.0
2024-10-08,3.97,4.1765,3.96,4.1765,14541,3.97,4.1765,3.96,4.1765,14541,0.0,1.0
2024-10-09,3.9971,4.29,3.852,3.97,20992,3.9971,4.29,3.852,3.97,20992,0.0,1.0
2024-10-10,3.9477,4.0458,3.85,3.9,8787,3.9477,4.0458,3.85,3.9,8787,0.0,1.0
2024-10-11,3.81,3.94,3.8001,3.9,10688,3.81,3.94,3.8001,3.9,10688,0.0,1.0
2024-10-14,3.99,4.1799,3.87,3.89,6345,3.99,4.1799,3.87,3.89,6345,0.0,1.0
2024-10-15,3.96,4.18,3.95,4.09,48374,3.96,4.18,3.95,4.09,48374,0.0,1.0
2024-10-16,4.14,4.15,3.88,3.9001,14012,4.14,4.15,3.88,3.9001,14012,0.0,1.0
2024-10-17,3.9595,4.116,3.9001,4.11,4121,3.9595,4.116,3.9001,4.11,4121,0.0,1.0
2024-10-18,4.08,4.1852,3.8981,4.1852,2727,4.08,4.1852,3.8981,4.1852,2727,0.0,1.0
2024-10-21,4.12,4.1474,4.03,4.1474,4224,4.12,4.1474,4.03,4.1474,4224,0.0,1.0
2024-10-22,4.03,4.14,3.94,3.97,11402,4.03,4.14,3.94,3.97,11402,0.0,1.0
2024-10-23,4.045,4.045,4.045,4.045,1208,4.045,4.045,4.045,4.045,1208,0.0,1.0
2024-10-24,4.14,4.14,4.0474,4.1294,3544,4.14,4.14,4.0474,4.1294,3544,0.0,1.0
2024-10-25,4.025,4.1,3.9508,3.9508,4748,4.025,4.1,3.9508,3.9508,4748,0.0,1.0
2024-10-28,3.94,4.03,3.94,4.01,5307,3.94,4.03,3.94,4.01,5307,0.0,1.0
2024-10-29,3.93,4.1001,3.8724,4.08,4794,3.93,4.1001,3.8724,4.08,4794,0.0,1.0
2024-10-30,4.8,5.65,4.25,4.25,294661,4.8,5.65,4.25,4.25,294661,0.0,1.0
2024-10-31,3.7,3.85,3.51,3.8,427617,3.7,3.85,3.51,3.8,427617,0.0,1.0
2024-11-01,3.51,3.75,3.47,3.75,227044,3.51,3.75,3.47,3.75,227044,0.0,1.0
2024-11-04,3.5,3.7,3.5,3.69,108241,3.5,3.7,3.5,3.69,108241,0.0,1.0
2024-11-05,3.54,3.69,3.45,3.54,105025,3.54,3.69,3.45,3.54,105025,0.0,1.0
2024-11-06,3.5,3.6,3.4,3.6,130848,3.5,3.6,3.4,3.6,130848,0.0,1.0
2024-11-07,3.5,3.55,3.45,3.54,75024,3.5,3.55,3.45,3.54,75024,0.0,1.0
2024-11-08,3.47,3.57,3.41,3.5,113353,3.47,3.57,3.41,3.5,113353,0.0,1.0
2024-11-11,3.5,3.6,3.45,3.57,70259,3.5,3.6,3.45,3.57,70259,0.0,1.0
2024-11-12,3.49,3.56,3.41,3.5,61280,3.49,3.56,3.41,3.5,61280,0.0,1.0
2024-11-13,3.4,3.52,3.35,3.52,109172,3.4,3.52,3.35,3.52,109172,0.0,1.0
2024-11-14,3.37,3.45,3.35,3.35,32908,3.37,3.45,3.35,3.35,32908,0.0,1.0
2024-11-15,3.33,3.44,3.27,3.39,69836,3.33,3.44,3.27,3.39,69836,0.0,1.0
2024-11-18,3.38,3.43,3.3,3.33,36777,3.38,3.43,3.3,3.33,36777,0.0,1.0
2024-11-19,3.35,3.47,3.31,3.35,25557,3.35,3.47,3.31,3.35,25557,0.0,1.0
2024-11-20,3.45,3.45,3.36,3.41,11816,3.45,3.45,3.36,3.41,11816,0.0,1.0
2024-11-21,3.45,3.46,3.4,3.45,18341,3.45,3.46,3.4,3.45,18341,0.0,1.0
2024-11-22,3.45,3.48,3.41,3.41,27231,3.45,3.48,3.41,3.41,27231,0.0,1.0
2024-11-25,3.53,3.55,3.4,3.45,49972,3.53,3.55,3.4,3.45,49972,0.0,1.0
2024-11-26,3.39,3.5309,3.39,3.5,30381,3.39,3.5309,3.39,3.5,30381,0.0,1.0
2024-11-27,3.44,3.49,3.38,3.38,22468,3.44,3.49,3.38,3.38,22468,0.0,1.0
2024-11-29,3.45,3.49,3.37,3.47,5464,3.45,3.49,3.37,3.47,5464,0.0,1.0
2024-12-02,3.43,3.5,3.41,3.5,15139,3.43,3.5,3.41,3.5,15139,0.0,1.0
2024-12-03,3.12,3.46,3.04,3.45,91162,3.12,3.46,3.04,3.45,91162,0.0,1.0
2024-12-04,3.05,3.2,3.02,3.16,48783,3.05,3.2,3.02,3.16,48783,0.0,1.0
2024-12-05,2.99,3.27,2.78,3.08,79221,2.99,3.27,2.78,3.08,79221,0.0,1.0
2024-12-06,2.86,3.0491,2.05,3.04,499898,2.86,3.0491,2.05,3.04,499898,0.0,1.0
2024-12-09,2.95,3.03,2.91,2.92,106400,2.95,3.03,2.91,2.92,106400,0.0,1.0
2024-12-10,2.75,2.96,2.73,2.95,87708,2.75,2.96,2.73,2.95,87708,0.0,1.0
2024-12-11,2.7,2.86,2.55,2.79,167613,2.7,2.86,2.55,2.79,167613,0.0,1.0
2024-12-12,2.79,2.84,2.68,2.7,19085,2.79,2.84,2.68,2.7,19085,0.0,1.0
2024-12-13,2.73,2.83,2.7016,2.83,37537,2.73,2.83,2.7016,2.83,37537,0.0,1.0
2024-12-16,2.81,2.83,2.73,2.73,16793,2.81,2.83,2.73,2.73,16793,0.0,1.0
2024-12-17,2.78,2.84,2.7102,2.84,14884,2.78,2.84,2.7102,2.84,14884,0.0,1.0
2024-12-18,2.74,2.9,2.74,2.82,23521,2.74,2.9,2.74,2.82,23521,0.0,1.0
2024-12-19,2.77,2.8,2.6702,2.8,21160,2.77,2.8,2.6702,2.8,21160,0.0,1.0
2024-12-20,2.76,2.89,2.76,2.81,68617,2.76,2.89,2.76,2.81,68617,0.0,1.0
2024-12-23,2.76,2.8472,2.71,2.77,19255,2.76,2.8472,2.71,2.77,19255,0.0,1.0
2024-12-24,2.855,2.86,2.77,2.8316,6638,2.855,2.86,2.77,2.8316,6638,0.0,1.0
2024-12-26,3.01,3.13,2.87,2.89,36069,3.01,3.13,2.87,2.89,36069,0.0,1.0
2024-12-27,2.85,3.1128,2.85,3.04,45317,2.85,3.1128,2.85,3.04,45317,0.0,1.0
2024-12-30,3.29,3.29,2.67,2.85,71273,3.29,3.29,2.67,2.85,71273,0.0,1.0
2024-12-31,3.54,3.67,3.09,3.3,111872,3.54,3.67,3.09,3.3,111872,0.0,1.0
2025-01-02,3.29,3.47,3.2601,3.47,6942,3.29,3.47,3.2601,3.47,6942,0.0,1.0
2025-01-03,3.22,3.36,3.15,3.36,12550,3.22,3.36,3.15,3.36,12550,0.0,1.0
2025-01-06,3.19,3.4399,3.19,3.2856,10826,3.19,3.4399,3.19,3.2856,10826,0.0,1.0
2025-01-07,3.21,3.33,3.1884,3.2507,4021,3.21,3.33,3.1884,3.2507,4021,0.0,1.0
2025-01-08,3.0,3.294,3.0,3.2105,9283,3.0,3.294,3.0,3.2105,9283,0.0,1.0
2025-01-10,3.02,3.1321,2.93,2.94,7508,3.02,3.1321,2.93,2.94,7508,0.0,1.0
2025-01-13,2.9,3.1,2.73,3.1,8597,2.9,3.1,2.73,3.1,8597,0.0,1.0
2025-01-14,3.01,3.27,2.95,3.01,24076,3.01,3.27,2.95,3.01,24076,0.0,1.0
2025-01-15,3.02,3.2808,3.01,3.2808,17946,3.02,3.2808,3.01,3.2808,17946,0.0,1.0
2025-01-16,3.17,3.17,3.0,3.0,7806,3.17,3.17,3.0,3.0,7806,0.0,1.0
2025-01-17,3.09,3.2208,3.0,3.145,21907,3.09,3.2208,3.0,3.145,21907,0.0,1.0
2025-01-21,3.07,3.2077,2.9217,3.19,14683,3.07,3.2077,2.9217,3.19,14683,0.0,1.0
2025-01-22,2.94,3.14,2.88,3.14,23206,2.94,3.14,2.88,3.14,23206,0.0,1.0
2025-01-23,2.89,3.17,2.8601,2.88,25266,2.89,3.17,2.8601,2.88,25266,0.0,1.0
2025-01-24,2.73,3.0375,2.61,2.89,59737,2.73,3.0375,2.61,2.89,59737,0.0,1.0
2025-01-27,2.71,2.9122,2.7,2.79,16645,2.71,2.9122,2.7,2.79,16645,0.0,1.0
2025-01-28,2.67,2.7794,2.6,2.705,8970,2.67,2.7794,2.6,2.705,8970,0.0,1.0
2025-01-29,2.63,2.75,2.52,2.71,27181,2.63,2.75,2.52,2.71,27181,0.0,1.0
2025-01-30,2.54,2.72,2.5303,2.5303,95671,2.54,2.72,2.5303,2.5303,95671,0.0,1.0
2025-01-31,2.56,2.73,2.53,2.53,63107,2.56,2.73,2.53,2.53,63107,0.0,1.0
2025-02-03,2.64,3.0455,2.32,2.5,132582,2.64,3.0455,2.32,2.5,132582,0.0,1.0
2025-02-04,2.56,2.82,2.53,2.68,19574,2.56,2.82,2.53,2.68,19574,0.0,1.0
2025-02-05,2.65,2.7112,2.64,2.6607,16860,2.65,2.7112,2.64,2.6607,16860,0.0,1.0
2025-02-06,2.71,2.73,2.59,2.68,18978,2.71,2.73,2.59,2.68,18978,0.0,1.0
2025-02-07,2.67,2.71,2.6,2.71,9617,2.67,2.71,2.6,2.71,9617,0.0,1.0
2025-02-10,2.75,2.75,2.6,2.67,14237,2.75,2.75,2.6,2.67,14237,0.0,1.0
2025-02-11,2.71,2.7112,2.65,2.66,19130,2.71,2.7112,2.65,2.66,19130,0.0,1.0
2025-02-12,2.52,2.69,2.45,2.56,21088,2.52,2.69,2.45,2.56,21088,0.0,1.0
2025-02-13,2.67,2.67,2.3675,2.43,23381,2.67,2.67,2.3675,2.43,23381,0.0,1.0
2025-02-14,2.51,2.66,2.49,2.53,16608,2.51,2.66,2.49,2.53,16608,0.0,1.0
2025-02-18,2.43,2.6499,2.39,2.4445,23326,2.43,2.6499,2.39,2.4445,23326,0.0,1.0
2025-02-19,2.42,2.65,2.36,2.36,33648,2.42,2.65,2.36,2.36,33648,0.0,1.0
2025-02-20,2.44,2.6569,2.38,2.6569,4347,2.44,2.6569,2.38,2.6569,4347,0.0,1.0
2025-02-21,2.35,2.59,2.35,2.36,15604,2.35,2.59,2.35,2.36,15604,0.0,1.0
2025-02-24,2.235,2.4,2.235,2.4,9482,2.235,2.4,2.235,2.4,9482,0.0,1.0
2025-02-25,2.15,2.35,2.15,2.29,4549,2.15,2.35,2.15,2.29,4549,0.0,1.0
2025-02-26,2.31,2.39,2.2,2.2,37450,2.31,2.39,2.2,2.2,37450,0.0,1.0
2025-02-27,2.28,2.438,2.18,2.3053,9104,2.28,2.438,2.18,2.3053,9104,0.0,1.0
2025-02-28,2.22,2.4462,2.15,2.4462,3003,2.22,2.4462,2.15,2.4462,3003,0.0,1.0
2025-03-03,2.2,2.265,2.19,2.26,2706,2.2,2.265,2.19,2.26,2706,0.0,1.0
2025-03-04,2.27,2.27,1.86,2.07,325514,2.27,2.27,1.86,2.07,325514,0.0,1.0
2025-03-05,2.13,2.2599,2.05,2.22,65857,2.13,2.2599,2.05,2.22,65857,0.0,1.0
2025-03-06,2.2,2.2291,2.0167,2.09,13725,2.2,2.2291,2.0167,2.09,13725,0.0,1.0
2025-03-07,2.24,2.3487,2.125,2.13,14411,2.24,2.3487,2.125,2.13,14411,0.0,1.0
2025-03-10,2.17,2.26,2.0,2.26,8502,2.17,2.26,2.0,2.26,8502,0.0,1.0
2025-03-11,2.07,2.15,1.96,2.13,12531,2.07,2.15,1.96,2.13,12531,0.0,1.0
2025-03-12,1.92,2.2799,1.88,2.2799,12584,1.92,2.2799,1.88,2.2799,12584,0.0,1.0
2025-03-13,1.9,2.0276,1.8329,1.93,21139,1.9,2.0276,1.8329,1.93,21139,0.0,1.0
2025-03-14,1.98,2.05,1.87,1.96,22636,1.98,2.05,1.87,1.96,22636,0.0,1.0
2025-03-17,2.05,2.1,1.94,1.94,8531,2.05,2.1,1.94,1.94,8531,0.0,1.0
2025-03-18,2.11,2.11,2.0476,2.09,23050,2.11,2.11,2.0476,2.09,23050,0.0,1.0
2025-03-19,2.04,2.15,2.01,2.1,35965,2.04,2.15,2.01,2.1,35965,0.0,1.0
2025-03-20,2.1,2.1,2.03,2.07,20469,2.1,2.1,2.03,2.07,20469,0.0,1.0
2025-03-21,2.01,2.12,2.0,2.04,20492,2.01,2.12,2.0,2.04,20492,0.0,1.0
2025-03-24,2.08,2.1,2.01,2.09,9991,2.08,2.1,2.01,2.09,9991,0.0,1.0
2025-03-25,2.05,2.1869,1.95,2.02,511305,2.05,2.1869,1.95,2.02,511305,0.0,1.0
2025-03-26,1.99,2.0399,1.92,2.0,319792,1.99,2.0399,1.92,2.0,319792,0.0,1.0
2025-03-27,2.07,2.21,2.0,2.21,22470,2.07,2.21,2.0,2.21,22470,0.0,1.0
2025-03-28,1.99,2.15,1.955,2.07,17785,1.99,2.15,1.955,2.07,17785,0.0,1.0
2025-03-31,1.91,2.07,1.8132,1.95,13720,1.91,2.07,1.8132,1.95,13720,0.0,1.0
2025-04-01,1.95,2.1,1.81,2.0,87586,1.95,2.1,1.81,2.0,87586,0.0,1.0
2025-04-02,1.85,1.95,1.8309,1.95,7978,1.85,1.95,1.8309,1.95,7978,0.0,1.0
2025-04-03,1.83,1.94,1.81,1.85,15970,1.83,1.94,1.81,1.85,15970,0.0,1.0
2025-04-04,1.82,1.9,1.76,1.87,38341,1.82,1.9,1.76,1.87,38341,0.0,1.0
2025-04-07,1.81,1.86,1.5743,1.81,15248,1.81,1.86,1.5743,1.81,15248,0.0,1.0
2025-04-08,1.7199,1.88,1.61,1.7713,39832,1.7199,1.88,1.61,1.7713,39832,0.0,1.0
2025-04-09,1.58,1.67,1.5693,1.63,21044,1.58,1.67,1.5693,1.63,21044,0.0,1.0
2025-04-10,1.48,1.59,1.45,1.58,22483,1.48,1.59,1.45,1.58,22483,0.0,1.0
2025-04-11,1.535,1.55,1.49,1.49,4973,1.535,1.55,1.49,1.49,4973,0.0,1.0
2025-04-14,1.629,1.6684,1.54,1.6,12700,1.629,1.6684,1.54,1.6,12700,0.0,1.0
2025-04-15,1.6,1.67,1.6,1.65,7024,1.6,1.67,1.6,1.65,7024,0.0,1.0
2025-04-16,1.54,1.63,1.54,1.59,14402,1.54,1.63,1.54,1.59,14402,0.0,1.0
2025-04-17,1.55,1.6,1.53,1.54,4345,1.55,1.6,1.53,1.54,4345,0.0,1.0
2025-04-21,1.547,1.58,1.54,1.555,12626,1.547,1.58,1.54,1.555,12626,0.0,1.0
2025-04-22,1.52,1.67,1.4701,1.54,21757,1.52,1.67,1.4701,1.54,21757,0.0,1.0
2025-04-23,1.53,1.5943,1.4644,1.5943,44618,1.53,1.5943,1.4644,1.5943,44618,0.0,1.0
2025-04-24,1.525,1.54,1.43,1.53,32962,1.525,1.54,1.43,1.53,32962,0.0,1.0
2025-04-25,1.5,1.53,1.475,1.485,20392,1.5,1.53,1.475,1.485,20392,0.0,1.0
2025-04-28,1.51,1.5346,1.48,1.48,7607,1.51,1.5346,1.48,1.48,7607,0.0,1.0
2025-04-29,1.52,1.57,1.52,1.52,7956,1.52,1.57,1.52,1.52,7956,0.0,1.0
2025-04-30,1.57,1.59,1.555,1.555,2221,1.57,1.59,1.555,1.555,2221,0.0,1.0
2025-05-01,1.55,1.6,1.5253,1.6,28380,1.55,1.6,1.5253,1.6,28380,0.0,1.0
2025-05-02,1.75,1.8,1.524,1.5407,41105,1.75,1.8,1.524,1.5407,41105,0.0,1.0
2025-05-05,1.947,1.976,1.69,1.73,48296,1.947,1.976,1.69,1.73,48296,0.0,1.0
2025-05-06,1.99,2.06,1.82,1.88,77742,1.99,2.06,1.82,1.88,77742,0.0,1.0
2025-05-07,2.0,2.15,1.95,2.04,97036,2.0,2.15,1.95,2.04,97036,0.0,1.0
2025-05-08,2.06,2.1513,1.943,2.0,60044,2.06,2.1513,1.943,2.0,60044,0.0,1.0
2025-05-09,2.0,2.03,1.9684,2.03,13748,2.0,2.03,1.9684,2.03,13748,0.0,1.0
2025-05-12,2.01,2.02,1.9276,2.0,21656,2.01,2.02,1.9276,2.0,21656,0.0,1.0
2025-05-13,1.93,2.0422,1.86,2.0422,33742,1.93,2.0422,1.86,2.0422,33742,0.0,1.0
2025-05-14,1.913,2.04,1.87,1.96,78841,1.913,2.04,1.87,1.96,78841,0.0,1.0
2025-05-15,1.94,2.0,1.9,1.99,37623,1.94,2.0,1.9,1.99,37623,0.0,1.0
2025-05-16,2.0,2.04,1.91,1.93,21822,2.0,2.04,1.91,1.93,21822,0.0,1.0
2025-05-19,1.86,2.0,1.85,2.0,21546,1.86,2.0,1.85,2.0,21546,0.0,1.0
2025-05-20,1.86,1.9131,1.795,1.9131,18212,1.86,1.9131,1.795,1.9131,18212,0.0,1.0
2025-05-21,1.75,1.8999,1.75,1.89,34456,1.75,1.8999,1.75,1.89,34456,0.0,1.0
2025-05-22,1.71,1.7752,1.6598,1.7752,15001,1.71,1.7752,1.6598,1.7752,15001,0.0,1.0
2025-05-23,1.8,1.8,1.71,1.8,3846,1.8,1.8,1.71,1.8,3846,0.0,1.0
2025-05-27,1.76,1.83,1.7402,1.83,11759,1.76,1.83,1.7402,1.83,11759,0.0,1.0
2025-05-28,1.7544,1.79,1.72,1.765,8837,1.7544,1.79,1.72,1.765,8837,0.0,1.0
2025-05-29,1.7462,1.7599,1.69,1.7201,24511,1.7462,1.7599,1.69,1.7201,24511,0.0,1.0
2025-05-30,1.71,1.71,1.65,1.7084,4614,1.71,1.71,1.65,1.7084,4614,0.0,1.0
2025-06-02,1.64,1.7309,1.639,1.695,13959,1.64,1.7309,1.639,1.695,13959,0.0,1.0
2025-06-03,1.63,1.71,1.61,1.67,30874,1.63,1.71,1.61,1.67,30874,0.0,1.0
2025-06-04,1.715,1.72,1.6611,1.72,11965,1.715,1.72,1.6611,1.72,11965,0.0,1.0
2025-06-05,1.6799,1.735,1.6638,1.6701,27075,1.6799,1.735,1.6638,1.6701,27075,0.0,1.0
2025-06-06,1.74,1.8676,1.7,1.8676,28123,1.74,1.8676,1.7,1.8676,28123,0.0,1.0
2025-06-09,1.79,1.89,1.7795,1.89,15943,1.79,1.89,1.7795,1.89,15943,0.0,1.0
2025-06-10,1.85,1.9,1.83,1.9,25503,1.85,1.9,1.83,1.9,25503,0.0,1.0
2025-06-11,1.81,1.8918,1.8,1.855,15184,1.81,1.8918,1.8,1.855,15184,0.0,1.0
2025-06-12,1.75,1.81,1.75,1.81,7973,1.75,1.81,1.75,1.81,7973,0.0,1.0
2025-06-13,1.72,1.75,1.7101,1.74,7837,1.72,1.75,1.7101,1.74,7837,0.0,1.0
2025-06-16,1.7,1.7799,1.7,1.76,17503,1.7,1.7799,1.7,1.76,17503,0.0,1.0
2025-06-17,1.69,1.75,1.686,1.73,27085,1.69,1.75,1.686,1.73,27085,0.0,1.0
2025-06-18,1.69,1.79,1.68,1.79,14006,1.69,1.79,1.68,1.79,14006,0.0,1.0
2025-06-20,1.64,1.75,1.63,1.66,14521,1.64,1.75,1.63,1.66,14521,0.0,1.0
2025-06-23,1.54,1.79,1.5101,1.705,34255,1.54,1.79,1.5101,1.705,34255,0.0,1.0
2025-06-24,1.65,1.7616,1.48,1.49,20085,1.65,1.7616,1.48,1.49,20085,0.0,1.0
2025-06-25,1.57,1.72,1.56,1.69,32919,1.57,1.72,1.56,1.69,32919,0.0,1.0
2025-06-26,1.43,1.57,1.43,1.5,119122,1.43,1.57,1.43,1.5,119122,0.0,1.0
2025-06-27,1.43,1.56,1.43,1.43,59068,1.43,1.56,1.43,1.43,59068,0.0,1.0
2025-06-30,1.6,1.6655,1.42,1.42,55221,1.6,1.6655,1.42,1.42,55221,0.0,1.0
2025-07-01,1.56,1.85,1.5472,1.64,14676,1.56,1.85,1.5472,1.64,14676,0.0,1.0
2025-07-02,1.58,1.69,1.55,1.55,46754,1.58,1.69,1.55,1.55,46754,0.0,1.0
2025-07-03,1.61,1.65,1.5984,1.6,21507,1.61,1.65,1.5984,1.6,21507,0.0,1.0
2025-07-07,1.61,1.69,1.61,1.66,14769,1.61,1.69,1.61,1.66,14769,0.0,1.0
2025-07-08,1.59,1.65,1.585,1.6434,14578,1.59,1.65,1.585,1.6434,14578,0.0,1.0
2025-07-09,1.61,1.6447,1.6,1.61,18630,1.61,1.6447,1.6,1.61,18630,0.0,1.0
2025-07-10,1.62,1.64,1.6,1.6,13171,1.62,1.64,1.6,1.6,13171,0.0,1.0
2025-07-11,2.0,2.2597,1.69,1.7,393408,2.0,2.2597,1.69,1.7,393408,0.0,1.0
2025-07-14,2.32,2.5897,2.1033,2.19,354226,2.32,2.5897,2.1033,2.19,354226,0.0,1.0
2025-07-15,2.05,2.32,2.0,2.25,57502,2.05,2.32,2.0,2.25,57502,0.0,1.0
2025-07-16,2.185,2.27,2.1,2.11,72274,2.185,2.27,2.1,2.11,72274,0.0,1.0
2025-07-17,2.52,2.6925,2.22,2.22,124359,2.52,2.6925,2.22,2.22,124359,0.0,1.0
2025-07-18,3.01,3.2,2.53,2.69,297328,3.01,3.2,2.53,2.69,297328,0.0,1.0
2025-07-21,3.49,3.54,3.085,3.13,354876,3.49,3.54,3.085,3.13,354876,0.0,1.0
2025-07-22,3.78,3.84,3.2714,3.6,210788,3.78,3.84,3.2714,3.6,210788,0.0,1.0
2025-07-23,4.2,4.26,3.53,3.89,211972,4.2,4.26,3.53,3.89,211972,0.0,1.0
2025-07-24,3.69,4.22,3.37,4.22,215658,3.69,4.22,3.37,4.22,215658,0.0,1.0
2025-07-25,3.8,3.97,3.6215,3.7,113458,3.8,3.97,3.6215,3.7,113458,0.0,1.0
2025-07-28,3.71,3.96,3.67,3.87,48054,3.71,3.96,3.67,3.87,48054,0.0,1.0
2025-07-29,3.78,3.81,3.6,3.74,47174,3.78,3.81,3.6,3.74,47174,0.0,1.0
2025-07-30,3.68,3.78,3.6001,3.78,62252,3.68,3.78,3.6001,3.78,62252,0.0,1.0
2025-07-31,3.44,3.78,3.0872,3.77,169383,3.44,3.78,3.0872,3.77,169383,0.0,1.0
2025-08-01,2.94,3.5,2.75,3.4,105877,2.94,3.5,2.75,3.4,105877,0.0,1.0
2025-08-04,3.05,3.162,2.85,3.0,44930,3.05,3.162,2.85,3.0,44930,0.0,1.0
2025-08-05,3.0,3.13,2.9101,3.05,42343,3.0,3.13,2.9101,3.05,42343,0.0,1.0
2025-08-06,3.0,3.08,2.96,3.0,10180,3.0,3.08,2.96,3.0,10180,0.0,1.0
2025-08-07,2.91,3.0,2.81,3.0,20816,2.91,3.0,2.81,3.0,20816,0.0,1.0
2025-08-08,2.74,2.9,2.66,2.9,25238,2.74,2.9,2.66,2.9,25238,0.0,1.0
2025-08-11,2.76,3.0,2.7374,3.0,7902,2.76,3.0,2.7374,3.0,7902,0.0,1.0
2025-08-12,2.48,2.775,2.3201,2.662,64715,2.48,2.775,2.3201,2.662,64715,0.0,1.0
2025-08-13,2.365,2.74,2.31,2.74,26650,2.365,2.74,2.31,2.74,26650,0.0,1.0
2025-08-14,2.61,2.74,2.38,2.38,13804,2.61,2.74,2.38,2.38,13804,0.0,1.0
2025-08-15,2.91,2.92,2.6194,2.7399,28764,2.91,2.92,2.6194,2.7399,28764,0.0,1.0
2025-08-18,2.943,3.045,2.8615,2.95,43689,2.943,3.045,2.8615,2.95,43689,0.0,1.0
2025-08-19,2.78,2.9999,2.7101,2.96,33842,2.78,2.9999,2.7101,2.96,33842,0.0,1.0
2025-08-20,2.75,2.79,2.7001,2.76,14081,2.75,2.79,2.7001,2.76,14081,0.0,1.0
2025-08-21,2.79,2.9999,2.75,2.8,92466,2.79,2.9999,2.75,2.8,92466,0.0,1.0
2025-08-22,2.78,2.8,2.74,2.8,23049,2.78,2.8,2.74,2.8,23049,0.0,1.0
2025-08-25,2.79,2.92,2.75,2.8,95150,2.79,2.92,2.75,2.8,95150,0.0,1.0
2025-08-26,2.87,2.9703,2.81,2.9703,17501,2.87,2.9703,2.81,2.9703,17501,0.0,1.0
2025-08-27,2.9,3.0517,2.81,2.81,8643,2.9,3.0517,2.81,2.81,8643,0.0,1.0
2025-08-28,2.73,3.006,2.73,2.9,26030,2.73,3.006,2.73,2.9,26030,0.0,1.0
2025-08-29,2.7,3.0299,2.68,2.73,9187,2.7,3.0299,2.68,2.73,9187,0.0,1.0
2025-09-02,3.1,3.25,2.72,2.75,407842,3.1,3.25,2.72,2.75,407842,0.0,1.0
2025-09-03,3.22,3.25,3.07,3.22,68480,3.22,3.25,3.07,3.22,68480,0.0,1.0
2025-09-04,3.17,3.38,3.0401,3.25,19706,3.17,3.38,3.0401,3.25,19706,0.0,1.0
2025-09-05,3.08,3.2599,3.07,3.17,33051,3.08,3.2599,3.07,3.17,33051,0.0,1.0
2025-09-08,3.09,3.25,3.0001,3.11,48016,3.09,3.25,3.0001,3.11,48016,0.0,1.0
2025-09-09,3.58,3.65,3.12,3.12,59221,3.58,3.65,3.12,3.12,59221,0.0,1.0
2025-09-10,3.49,3.73,3.4234,3.65,69259,3.49,3.73,3.4234,3.65,69259,0.0,1.0
2025-09-11,3.43,3.6,3.1461,3.5,101793,3.43,3.6,3.1461,3.5,101793,0.0,1.0
2025-09-12,3.17,3.44,3.01,3.44,68521,3.17,3.44,3.01,3.44,68521,0.0,1.0
2025-09-15,2.85,3.29,2.62,3.29,224869,2.85,3.29,2.62,3.29,224869,0.0,1.0
2025-09-16,3.115,3.12,2.87,3.0,39041,3.115,3.12,2.87,3.0,39041,0.0,1.0
2025-09-17,3.2,3.3078,3.1222,3.25,83823,3.2,3.3078,3.1222,3.25,83823,0.0,1.0
2025-09-18,3.21,3.2859,3.04,3.2859,36952,3.21,3.2859,3.04,3.2859,36952,0.0,1.0
2025-09-19,3.02,3.21,2.96,3.21,26591,3.02,3.21,2.96,3.21,26591,0.0,1.0
2025-09-22,3.23,3.24,2.9941,3.07,26078,3.23,3.24,2.9941,3.07,26078,0.0,1.0
2025-09-23,3.13,3.23,2.96,3.23,86816,3.13,3.23,2.96,3.23,86816,0.0,1.0
2025-09-24,3.13,3.28,3.0,3.16,123183,3.13,3.28,3.0,3.16,123183,0.0,1.0
2025-09-25,3.01,3.2,3.01,3.1431,35737,3.01,3.2,3.01,3.1431,35737,0.0,1.0
2025-09-26,3.08,3.1,2.99,3.05,15997,3.08,3.1,2.99,3.05,15997,0.0,1.0
2025-09-29,3.09,3.21,2.97,3.0728,21621,3.09,3.21,2.97,3.0728,21621,0.0,1.0
2025-09-30,3.0758,3.15,2.9715,3.02,44582,3.0758,3.15,2.9715,3.02,44582,0.0,1.0
2025-10-01,3.06,3.08,3.03,3.03,10178,3.06,3.08,3.03,3.03,10178,0.0,1.0
2025-10-02,3.05,3.23,3.0201,3.06,55363,3.05,3.23,3.0201,3.06,55363,0.0,1.0
2025-10-03,3.2,3.25,3.07,3.09,66051,3.2,3.25,3.07,3.09,66051,0.0,1.0
2025-10-06,3.25,3.4399,3.2,3.2,48295,3.25,3.4399,3.2,3.2,48295,0.0,1.0
2025-10-07,3.39,3.42,3.21,3.23,17500,3.39,3.42,3.21,3.23,17500,0.0,1.0
2025-10-08,3.186,3.32,2.96,3.31,71174,3.186,3.32,2.96,3.31,71174,0.0,1.0
2025-10-09,3.38,3.38,3.2,3.2,20438,3.38,3.38,3.2,3.2,20438,0.0,1.0
2025-10-10,3.165,3.65,3.06,3.38,241690,3.165,3.65,3.06,3.38,241690,0.0,1.0
2025-10-13,3.26,3.41,3.1482,3.16,40914,3.26,3.41,3.1482,3.16,40914,0.0,1.0
2025-10-14,3.25,3.32,3.16,3.3,29741,3.25,3.32,3.16,3.3,29741,0.0,1.0
2025-10-15,3.14,3.3305,3.13,3.24,76981,3.14,3.3305,3.13,3.24,76981,0.0,1.0
2025-10-16,3.25,3.25,3.1607,3.19,35236,3.25,3.25,3.1607,3.19,35236,0.0,1.0
2025-10-17,3.21,3.23,3.0716,3.23,23586,3.21,3.23,3.0716,3.23,23586,0.0,1.0
2025-10-20,3.19,3.26,3.0355,3.0355,13979,3.19,3.26,3.0355,3.0355,13979,0.0,1.0
2025-10-21,3.13,3.22,3.1234,3.2,15212,3.13,3.22,3.1234,3.2,15212,0.0,1.0
2025-10-22,3.02,3.222,2.96,3.15,57138,3.02,3.222,2.96,3.15,57138,0.0,1.0
2025-10-23,3.07,3.07,2.96,2.96,35953,3.07,3.07,2.96,2.96,35953,0.0,1.0
2025-10-24,3.006,3.1547,2.96,3.04,34611,3.006,3.1547,2.96,3.04,34611,0.0,1.0
2025-10-27,3.03,3.1196,3.0,3.045,20673,3.03,3.1196,3.0,3.045,20673,0.0,1.0
2025-10-28,3.11,3.14,2.96,3.028,25203,3.11,3.14,2.96,3.028,25203,0.0,1.0
2025-10-29,2.97,3.09,2.96,3.09,39464,2.97,3.09,2.96,3.09,39464,0.0,1.0
2025-10-30,2.99,2.995,2.96,2.96,19221,2.99,2.995,2.96,2.96,19221,0.0,1.0
2025-10-31,2.96,3.03,2.96,3.03,11076,2.96,3.03,2.96,3.03,11076,0.0,1.0
2025-11-03,2.99,3.03,2.96,2.97,40097,2.99,3.03,2.96,2.97,40097,0.0,1.0
2025-11-04,3.05,3.13,2.95,2.95,27162,3.05,3.13,2.95,2.95,27162,0.0,1.0
2025-11-05,2.97,3.11,2.96,2.96,18422,2.97,3.11,2.96,2.96,18422,0.0,1.0
2025-11-06,3.06,3.0963,2.96,2.97,17379,3.06,3.0963,2.96,2.97,17379,0.0,1.0
2025-11-07,3.04,3.09,2.96,2.97,15079,3.04,3.09,2.96,2.97,15079,0.0,1.0
2025-11-10,3.06,3.195,2.97,3.13,13685,3.06,3.195,2.97,3.13,13685,0.0,1.0
2025-11-11,3.21,3.39,3.06,3.06,31434,3.21,3.39,3.06,3.06,31434,0.0,1.0
2025-11-12,3.34,3.38,3.17,3.23,33797,3.34,3.38,3.17,3.23,33797,0.0,1.0
2025-11-13,3.23,3.3,3.02,3.25,27426,3.23,3.3,3.02,3.25,27426,0.0,1.0
2025-11-14,3.0,3.1428,3.0,3.13,7883,3.0,3.1428,3.0,3.13,7883,0.0,1.0
2025-11-17,3.144,3.1899,3.0,3.0,7796,3.144,3.1899,3.0,3.0,7796,0.0,1.0
2025-11-18,3.07,3.18,3.01,3.01,7586,3.07,3.18,3.01,3.01,7586,0.0,1.0
2025-11-19,3.156,3.3549,3.0,3.02,83789,3.156,3.3549,3.0,3.02,83789,0.0,1.0
2025-11-20,3.16,3.3,3.16,3.2521,14113,3.16,3.3,3.16,3.2521,14113,0.0,1.0
2025-11-21,3.29,3.29,3.0288,3.17,17357,3.29,3.29,3.0288,3.17,17357,0.0,1.0
2025-11-24,4.19,4.21,3.2,3.31,1257492,4.19,4.21,3.2,3.31,1257492,0.0,1.0
2025-11-25,3.95,4.4946,3.88,4.09,124224,3.95,4.4946,3.88,4.09,124224,0.0,1.0
2025-11-26,4.1,4.1512,3.6472,3.6472,38462,4.1,4.1512,3.6472,3.6472,38462,0.0,1.0