date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-05,6.9,8.47,5.02,5.02,828001,6.9,8.47,5.02,5.02,828001,0.0,1.0
2022-04-06,5.41,8.0,5.08,7.81,1675183,5.41,8.0,5.08,7.81,1675183,0.0,1.0
2022-04-07,5.09,5.2,4.41,5.05,836700,5.09,5.2,4.41,5.05,836700,0.0,1.0
2022-04-08,5.06,5.3,4.88,5.03,520795,5.06,5.3,4.88,5.03,520795,0.0,1.0
2022-04-11,5.1,5.58,4.97,5.1,411449,5.1,5.58,4.97,5.1,411449,0.0,1.0
2022-04-12,4.94,5.15,4.92,5.15,252863,4.94,5.15,4.92,5.15,252863,0.0,1.0
2022-04-13,4.7,5.0,4.7,4.95,200939,4.7,5.0,4.7,4.95,200939,0.0,1.0
2022-04-14,4.65,4.88,4.6,4.84,427478,4.65,4.88,4.6,4.84,427478,0.0,1.0
2022-04-18,4.75,4.77,4.65,4.66,114343,4.75,4.77,4.65,4.66,114343,0.0,1.0
2022-04-19,4.78,4.7849,4.61,4.7,71482,4.78,4.7849,4.61,4.7,71482,0.0,1.0
2022-04-20,4.78,4.85,4.68,4.8,88241,4.78,4.85,4.68,4.8,88241,0.0,1.0
2022-04-21,4.69,4.8,4.6,4.8,109323,4.69,4.8,4.6,4.8,109323,0.0,1.0
2022-04-22,4.59,4.69,4.5,4.69,102602,4.59,4.69,4.5,4.69,102602,0.0,1.0
2022-04-25,4.35,4.5864,4.29,4.57,224829,4.35,4.5864,4.29,4.57,224829,0.0,1.0
2022-04-26,4.1,4.55,4.0,4.55,154535,4.1,4.55,4.0,4.55,154535,0.0,1.0
2022-04-27,4.11,4.1521,3.91,4.1,450248,4.11,4.1521,3.91,4.1,450248,0.0,1.0
2022-04-28,4.1,4.1,3.86,4.09,312181,4.1,4.1,3.86,4.09,312181,0.0,1.0
2022-04-29,4.15,4.15,3.98,4.1,2611859,4.15,4.15,3.98,4.1,2611859,0.0,1.0
2022-05-02,4.05,4.25,3.97,4.18,430512,4.05,4.25,3.97,4.18,430512,0.0,1.0
2022-05-03,4.02,4.06,4.0,4.01,85498,4.02,4.06,4.0,4.01,85498,0.0,1.0
2022-05-04,4.05,4.07,4.0,4.01,95849,4.05,4.07,4.0,4.01,95849,0.0,1.0
2022-05-05,3.97,4.05,3.9,4.01,202875,3.97,4.05,3.9,4.01,202875,0.0,1.0
2022-05-06,3.95,4.0,3.65,4.0,282821,3.95,4.0,3.65,4.0,282821,0.0,1.0
2022-05-09,3.78,3.9,3.63,3.9,138631,3.78,3.9,3.63,3.9,138631,0.0,1.0
2022-05-10,3.42,3.8,3.38,3.8,165129,3.42,3.8,3.38,3.8,165129,0.0,1.0
2022-05-11,3.4,3.54,3.3,3.5,84622,3.4,3.54,3.3,3.5,84622,0.0,1.0
2022-05-12,3.2,3.3,3.0,3.3,178294,3.2,3.3,3.0,3.3,178294,0.0,1.0
2022-05-13,3.22,3.31,3.1453,3.15,100732,3.22,3.31,3.1453,3.15,100732,0.0,1.0
2022-05-16,3.17,3.25,3.12,3.25,50780,3.17,3.25,3.12,3.25,50780,0.0,1.0
2022-05-17,3.25,3.34,3.18,3.18,96829,3.25,3.34,3.18,3.18,96829,0.0,1.0
2022-05-18,3.21,3.26,3.18,3.25,46015,3.21,3.26,3.18,3.25,46015,0.0,1.0
2022-05-19,3.315,3.39,3.2082,3.21,99278,3.315,3.39,3.2082,3.21,99278,0.0,1.0
2022-05-20,3.31,3.3496,3.24,3.26,92334,3.31,3.3496,3.24,3.26,92334,0.0,1.0
2022-05-23,3.29,3.4,3.27,3.4,47608,3.29,3.4,3.27,3.4,47608,0.0,1.0
2022-05-24,3.23,3.35,3.18,3.35,36985,3.23,3.35,3.18,3.35,36985,0.0,1.0
2022-05-25,3.18,3.25,3.15,3.25,22694,3.18,3.25,3.15,3.25,22694,0.0,1.0
2022-05-26,3.23,3.23,3.1135,3.15,62450,3.23,3.23,3.1135,3.15,62450,0.0,1.0
2022-05-27,3.25,3.28,3.15,3.19,106538,3.25,3.28,3.15,3.19,106538,0.0,1.0
2022-05-31,3.26,3.3,3.17,3.29,114564,3.26,3.3,3.17,3.29,114564,0.0,1.0
2022-06-01,3.2,3.3,3.12,3.3,135716,3.2,3.3,3.12,3.3,135716,0.0,1.0
2022-06-02,3.35,3.4,3.17,3.28,210600,3.35,3.4,3.17,3.28,210600,0.0,1.0
2022-06-03,3.37,3.39,3.2,3.35,142581,3.37,3.39,3.2,3.35,142581,0.0,1.0
2022-06-06,4.05,4.1,3.46,3.53,1876784,4.05,4.1,3.46,3.53,1876784,0.0,1.0
2022-06-07,3.7,4.09,3.6,4.05,574294,3.7,4.09,3.6,4.05,574294,0.0,1.0
2022-06-08,3.96,4.1,3.688,3.72,359865,3.96,4.1,3.688,3.72,359865,0.0,1.0
2022-06-09,3.93,4.18,3.82,3.99,442865,3.93,4.18,3.82,3.99,442865,0.0,1.0
2022-06-10,3.96,4.08,3.885,3.94,296372,3.96,4.08,3.885,3.94,296372,0.0,1.0
2022-06-13,4.17,4.45,3.93,3.96,1958297,4.17,4.45,3.93,3.96,1958297,0.0,1.0
2022-06-14,4.3,4.35,3.96,3.99,748928,4.3,4.35,3.96,3.99,748928,0.0,1.0
2022-06-15,4.34,4.45,4.13,4.22,1342218,4.34,4.45,4.13,4.22,1342218,0.0,1.0
2022-06-16,4.27,4.35,4.2,4.27,1351033,4.27,4.35,4.2,4.27,1351033,0.0,1.0
2022-06-17,4.4,4.58,4.08,4.28,4380614,4.4,4.58,4.08,4.28,4380614,0.0,1.0
2022-06-21,3.75,4.61,3.625,4.25,1314100,3.75,4.61,3.625,4.25,1314100,0.0,1.0
2022-06-22,3.76,4.02,3.64,3.77,934189,3.76,4.02,3.64,3.77,934189,0.0,1.0
2022-06-23,3.78,4.34,3.68,3.68,809824,3.78,4.34,3.68,3.68,809824,0.0,1.0
2022-06-24,3.62,4.13,3.46,3.76,8120880,3.62,4.13,3.46,3.76,8120880,0.0,1.0
2022-06-27,3.83,3.87,3.5368,3.55,599656,3.83,3.87,3.5368,3.55,599656,0.0,1.0
2022-06-28,3.68,3.96,3.62,3.81,251404,3.68,3.96,3.62,3.81,251404,0.0,1.0
2022-06-29,3.66,3.73,3.31,3.66,333265,3.66,3.73,3.31,3.66,333265,0.0,1.0
2022-06-30,3.35,3.69,3.2,3.62,347267,3.35,3.69,3.2,3.62,347267,0.0,1.0
2022-07-01,3.21,3.38,3.16,3.21,257389,3.21,3.38,3.16,3.21,257389,0.0,1.0
2022-07-05,3.06,3.22,2.94,3.21,643709,3.06,3.22,2.94,3.21,643709,0.0,1.0
2022-07-06,2.92,3.05,2.78,2.95,392324,2.92,3.05,2.78,2.95,392324,0.0,1.0
2022-07-07,3.42,3.58,2.92,2.95,528438,3.42,3.58,2.92,2.95,528438,0.0,1.0
2022-07-08,3.56,3.57,3.36,3.38,181600,3.56,3.57,3.36,3.38,181600,0.0,1.0
2022-07-11,3.4,3.71,3.325,3.54,109433,3.4,3.71,3.325,3.54,109433,0.0,1.0
2022-07-12,3.42,3.54,3.36,3.36,255350,3.42,3.54,3.36,3.36,255350,0.0,1.0
2022-07-13,3.51,3.55,3.38,3.42,198761,3.51,3.55,3.38,3.42,198761,0.0,1.0
2022-07-14,3.37,3.51,3.23,3.48,224139,3.37,3.51,3.23,3.48,224139,0.0,1.0
2022-07-15,3.39,3.46,3.03,3.46,283013,3.39,3.46,3.03,3.46,283013,0.0,1.0
2022-07-18,3.4,3.55,3.35,3.37,175166,3.4,3.55,3.35,3.37,175166,0.0,1.0
2022-07-19,3.54,3.6,3.38,3.47,191931,3.54,3.6,3.38,3.47,191931,0.0,1.0
2022-07-20,3.47,3.66,3.39,3.53,136928,3.47,3.66,3.39,3.53,136928,0.0,1.0
2022-07-21,3.69,3.7,3.265,3.44,232050,3.69,3.7,3.265,3.44,232050,0.0,1.0
2022-07-22,3.78,3.8,3.58,3.71,302675,3.78,3.8,3.58,3.71,302675,0.0,1.0
2022-07-25,3.8,3.8,3.48,3.76,155479,3.8,3.8,3.48,3.76,155479,0.0,1.0
2022-07-26,3.92,4.0,3.7,3.8,329536,3.92,4.0,3.7,3.8,329536,0.0,1.0
2022-07-27,4.0,4.07,3.83,3.95,221707,4.0,4.07,3.83,3.95,221707,0.0,1.0
2022-07-28,4.25,4.25,3.88,4.06,465290,4.25,4.25,3.88,4.06,465290,0.0,1.0
2022-07-29,4.47,4.48,4.2,4.25,300640,4.47,4.48,4.2,4.25,300640,0.0,1.0
2022-08-01,4.51,4.54,4.26,4.45,250722,4.51,4.54,4.26,4.45,250722,0.0,1.0
2022-08-02,4.49,4.69,4.44,4.49,290709,4.49,4.69,4.44,4.49,290709,0.0,1.0
2022-08-03,4.29,4.49,4.19,4.49,159837,4.29,4.49,4.19,4.49,159837,0.0,1.0
2022-08-04,4.28,4.32,4.12,4.23,186832,4.28,4.32,4.12,4.23,186832,0.0,1.0
2022-08-05,4.18,4.25,4.03,4.25,87167,4.18,4.25,4.03,4.25,87167,0.0,1.0
2022-08-08,4.4,4.45,4.21,4.21,152131,4.4,4.45,4.21,4.21,152131,0.0,1.0
2022-08-09,4.49,4.53,4.3,4.44,194616,4.49,4.53,4.3,4.44,194616,0.0,1.0
2022-08-10,4.5,4.69,4.43,4.6,304588,4.5,4.69,4.43,4.6,304588,0.0,1.0
2022-08-11,4.44,4.55,4.21,4.55,516273,4.44,4.55,4.21,4.55,516273,0.0,1.0
2022-08-12,4.47,4.48,4.35,4.37,148284,4.47,4.48,4.35,4.37,148284,0.0,1.0
2022-08-15,4.37,4.49,4.3,4.44,96306,4.37,4.49,4.3,4.44,96306,0.0,1.0
2022-08-16,4.39,4.424,4.33,4.41,175025,4.39,4.424,4.33,4.41,175025,0.0,1.0
2022-08-17,4.01,4.39,3.95,4.39,146958,4.01,4.39,3.95,4.39,146958,0.0,1.0
2022-08-18,4.29,4.29,3.92,4.0,83878,4.29,4.29,3.92,4.0,83878,0.0,1.0
2022-08-19,4.01,4.2,3.98,4.2,84477,4.01,4.2,3.98,4.2,84477,0.0,1.0
2022-08-22,3.95,4.11,3.91,3.97,139059,3.95,4.11,3.91,3.97,139059,0.0,1.0
2022-08-23,4.08,4.13,3.93,4.01,114451,4.08,4.13,3.93,4.01,114451,0.0,1.0
2022-08-24,4.17,4.2,4.06,4.11,156319,4.17,4.2,4.06,4.11,156319,0.0,1.0
2022-08-25,4.04,4.24,4.01,4.24,44083,4.04,4.24,4.01,4.24,44083,0.0,1.0
2022-08-26,3.7,4.05,3.62,4.05,123176,3.7,4.05,3.62,4.05,123176,0.0,1.0
2022-08-29,3.64,3.81,3.62,3.78,92160,3.64,3.81,3.62,3.78,92160,0.0,1.0
2022-08-30,3.33,3.71,3.3,3.7,220713,3.33,3.71,3.3,3.7,220713,0.0,1.0
2022-08-31,3.41,3.54,3.3,3.31,73315,3.41,3.54,3.3,3.31,73315,0.0,1.0
2022-09-01,3.01,3.45,3.0,3.44,237049,3.01,3.45,3.0,3.44,237049,0.0,1.0
2022-09-02,3.09,3.253,3.01,3.25,174736,3.09,3.253,3.01,3.25,174736,0.0,1.0
2022-09-06,3.48,3.74,3.165,3.18,371720,3.48,3.74,3.165,3.18,371720,0.0,1.0
2022-09-07,3.6,3.63,3.44,3.6,249994,3.6,3.63,3.44,3.6,249994,0.0,1.0
2022-09-08,3.75,3.85,3.26,3.48,292725,3.75,3.85,3.26,3.48,292725,0.0,1.0
2022-09-09,3.83,3.99,3.71,3.78,216802,3.83,3.99,3.71,3.78,216802,0.0,1.0
2022-09-12,3.83,4.05,3.785,4.0,256211,3.83,4.05,3.785,4.0,256211,0.0,1.0
2022-09-13,4.0,4.14,3.61,3.74,363872,4.0,4.14,3.61,3.74,363872,0.0,1.0
2022-09-14,3.78,4.08,3.76,3.98,195453,3.78,4.08,3.76,3.98,195453,0.0,1.0
2022-09-15,3.39,3.875,3.25,3.76,278269,3.39,3.875,3.25,3.76,278269,0.0,1.0
2022-09-16,3.3,3.385,3.15,3.35,2589005,3.3,3.385,3.15,3.35,2589005,0.0,1.0
2022-09-19,3.19,3.32,3.07,3.21,209282,3.19,3.32,3.07,3.21,209282,0.0,1.0
2022-09-20,3.02,3.19,3.02,3.19,159583,3.02,3.19,3.02,3.19,159583,0.0,1.0
2022-09-21,3.08,3.17,3.02,3.11,150411,3.08,3.17,3.02,3.11,150411,0.0,1.0
2022-09-22,2.97,3.07,2.92,3.07,120604,2.97,3.07,2.92,3.07,120604,0.0,1.0
2022-09-23,2.9,3.02,2.845,2.93,211623,2.9,3.02,2.845,2.93,211623,0.0,1.0
2022-09-26,2.84,3.08,2.78,2.85,112846,2.84,3.08,2.78,2.85,112846,0.0,1.0
2022-09-27,2.85,2.96,2.78,2.94,157630,2.85,2.96,2.78,2.94,157630,0.0,1.0
2022-09-28,3.14,3.24,2.92,2.92,254316,3.14,3.24,2.92,2.92,254316,0.0,1.0
2022-09-29,2.95,3.12,2.86,3.12,135514,2.95,3.12,2.86,3.12,135514,0.0,1.0
2022-09-30,3.05,3.23,2.96,2.96,167025,3.05,3.23,2.96,2.96,167025,0.0,1.0
2022-10-03,3.24,3.26,3.05,3.06,140318,3.24,3.26,3.05,3.06,140318,0.0,1.0
2022-10-04,3.49,3.51,3.25,3.27,149653,3.49,3.51,3.25,3.27,149653,0.0,1.0
2022-10-05,3.29,3.38,3.16,3.34,59456,3.29,3.38,3.16,3.34,59456,0.0,1.0
2022-10-06,3.25,3.42,3.2,3.34,98287,3.25,3.42,3.2,3.34,98287,0.0,1.0
2022-10-07,3.28,3.3,3.08,3.24,81297,3.28,3.3,3.08,3.24,81297,0.0,1.0
2022-10-10,3.28,3.3,3.14,3.23,64662,3.28,3.3,3.14,3.23,64662,0.0,1.0
2022-10-11,3.26,3.355,3.13,3.27,116554,3.26,3.355,3.13,3.27,116554,0.0,1.0
2022-10-12,3.33,3.38,3.18,3.3,111859,3.33,3.38,3.18,3.3,111859,0.0,1.0
2022-10-13,3.39,3.4,3.1,3.26,118008,3.39,3.4,3.1,3.26,118008,0.0,1.0
2022-10-14,3.21,3.32,3.12,3.32,88331,3.21,3.32,3.12,3.32,88331,0.0,1.0
2022-10-17,3.27,3.35,3.14,3.26,118310,3.27,3.35,3.14,3.26,118310,0.0,1.0
2022-10-18,3.24,3.4,3.17,3.38,100650,3.24,3.4,3.17,3.38,100650,0.0,1.0
2022-10-19,3.25,3.3,3.0879,3.22,125913,3.25,3.3,3.0879,3.22,125913,0.0,1.0
2022-10-20,3.05,3.29,2.91,3.29,133566,3.05,3.29,2.91,3.29,133566,0.0,1.0
2022-10-21,3.26,3.34,3.06,3.19,137776,3.26,3.34,3.06,3.19,137776,0.0,1.0
2022-10-24,3.18,3.28,2.98,3.22,104224,3.18,3.28,2.98,3.22,104224,0.0,1.0
2022-10-25,3.31,3.34,3.15,3.15,118911,3.31,3.34,3.15,3.15,118911,0.0,1.0
2022-10-26,3.43,3.5,3.3,3.3,185795,3.43,3.5,3.3,3.3,185795,0.0,1.0
2022-10-27,3.25,3.48,3.16,3.48,105101,3.25,3.48,3.16,3.48,105101,0.0,1.0
2022-10-28,3.57,3.59,3.1906,3.24,1204362,3.57,3.59,3.1906,3.24,1204362,0.0,1.0
2022-10-31,3.45,3.59,3.37,3.47,120573,3.45,3.59,3.37,3.47,120573,0.0,1.0
2022-11-01,3.7,3.7,3.45,3.5,132726,3.7,3.7,3.45,3.5,132726,0.0,1.0
2022-11-02,3.57,3.9,3.5,3.72,266726,3.57,3.9,3.5,3.72,266726,0.0,1.0
2022-11-03,3.73,3.77,3.35,3.54,179984,3.73,3.77,3.35,3.54,179984,0.0,1.0
2022-11-04,3.83,3.91,3.6,3.91,186897,3.83,3.91,3.6,3.91,186897,0.0,1.0
2022-11-07,3.95,3.99,3.7674,3.8,118404,3.95,3.99,3.7674,3.8,118404,0.0,1.0
2022-11-08,3.8,4.0,3.72,3.86,130215,3.8,4.0,3.72,3.86,130215,0.0,1.0
2022-11-09,3.59,3.88,3.54,3.88,68757,3.59,3.88,3.54,3.88,68757,0.0,1.0
2022-11-10,3.99,4.03,3.79,3.88,203637,3.99,4.03,3.79,3.88,203637,0.0,1.0
2022-11-11,3.73,4.02,3.71,3.99,113517,3.73,4.02,3.71,3.99,113517,0.0,1.0
2022-11-14,3.68,3.78,3.55,3.7,144022,3.68,3.78,3.55,3.7,144022,0.0,1.0
2022-11-15,3.66,3.94,3.53,3.65,138624,3.66,3.94,3.53,3.65,138624,0.0,1.0
2022-11-16,3.78,3.92,3.63,3.64,121261,3.78,3.92,3.63,3.64,121261,0.0,1.0
2022-11-17,3.74,3.96,3.6,3.73,114069,3.74,3.96,3.6,3.73,114069,0.0,1.0
2022-11-18,3.72,3.85,3.59,3.85,175227,3.72,3.85,3.59,3.85,175227,0.0,1.0
2022-11-21,3.6,3.74,3.53,3.74,77386,3.6,3.74,3.53,3.74,77386,0.0,1.0
2022-11-22,3.76,3.79,3.48,3.69,81651,3.76,3.79,3.48,3.69,81651,0.0,1.0
2022-11-23,3.69,3.78,3.52,3.56,188582,3.69,3.78,3.52,3.56,188582,0.0,1.0
2022-11-25,3.71,3.88,3.615,3.74,96684,3.71,3.88,3.615,3.74,96684,0.0,1.0
2022-11-28,3.41,3.76,3.39,3.71,57140,3.41,3.76,3.39,3.71,57140,0.0,1.0
2022-11-29,3.36,3.62,3.35,3.44,205841,3.36,3.62,3.35,3.44,205841,0.0,1.0
2022-11-30,3.38,3.56,3.33,3.45,197996,3.38,3.56,3.33,3.45,197996,0.0,1.0
2022-12-01,3.57,3.7423,3.4,3.46,864650,3.57,3.7423,3.4,3.46,864650,0.0,1.0
2022-12-02,3.6,3.86,3.48,3.5,117840,3.6,3.86,3.48,3.5,117840,0.0,1.0
2022-12-05,3.4,3.64,3.33,3.64,116049,3.4,3.64,3.33,3.64,116049,0.0,1.0
2022-12-06,3.26,3.43,3.2,3.43,132134,3.26,3.43,3.2,3.43,132134,0.0,1.0
2022-12-07,3.2,3.365,3.18,3.24,62096,3.2,3.365,3.18,3.24,62096,0.0,1.0
2022-12-08,3.18,3.28,3.1,3.27,127961,3.18,3.28,3.1,3.27,127961,0.0,1.0
2022-12-09,3.26,3.35,3.165,3.165,115259,3.26,3.35,3.165,3.165,115259,0.0,1.0
2022-12-12,3.07,3.345,2.97,3.21,374070,3.07,3.345,2.97,3.21,374070,0.0,1.0
2022-12-13,3.23,3.2723,3.09,3.16,121640,3.23,3.2723,3.09,3.16,121640,0.0,1.0
2022-12-14,3.14,3.36,3.11,3.24,143015,3.14,3.36,3.11,3.24,143015,0.0,1.0
2022-12-15,2.98,3.31,2.98,3.09,200936,2.98,3.31,2.98,3.09,200936,0.0,1.0
2022-12-16,3.05,3.28,2.99,3.01,872542,3.05,3.28,2.99,3.01,872542,0.0,1.0
2022-12-19,2.86,3.1,2.845,2.99,152289,2.86,3.1,2.845,2.99,152289,0.0,1.0
2022-12-20,3.15,3.39,2.9593,2.97,156608,3.15,3.39,2.9593,2.97,156608,0.0,1.0
2022-12-21,3.41,3.41,3.17,3.18,83341,3.41,3.41,3.17,3.18,83341,0.0,1.0
2022-12-22,3.37,3.47,3.3,3.41,97641,3.37,3.47,3.3,3.41,97641,0.0,1.0
2022-12-23,3.33,3.4299,3.1,3.42,99318,3.33,3.4299,3.1,3.42,99318,0.0,1.0
2022-12-27,3.33,3.42,3.27,3.34,120485,3.33,3.42,3.27,3.34,120485,0.0,1.0
2022-12-28,3.29,3.39,3.23,3.27,77847,3.29,3.39,3.23,3.27,77847,0.0,1.0
2022-12-29,3.27,3.36,3.17,3.28,140662,3.27,3.36,3.17,3.28,140662,0.0,1.0
2022-12-30,3.05,3.3,3.02,3.15,168926,3.05,3.3,3.02,3.15,168926,0.0,1.0
2023-01-03,3.13,3.1647,3.0,3.06,72990,3.13,3.1647,3.0,3.06,72990,0.0,1.0
2023-01-04,3.18,3.23,3.135,3.18,73492,3.18,3.23,3.135,3.18,73492,0.0,1.0
2023-01-05,3.35,3.41,3.15,3.2,109771,3.35,3.41,3.15,3.2,109771,0.0,1.0
2023-01-06,3.6,3.6,3.35,3.41,119712,3.6,3.6,3.35,3.41,119712,0.0,1.0
2023-01-09,3.54,3.6378,3.48,3.59,133833,3.54,3.6378,3.48,3.59,133833,0.0,1.0
2023-01-10,3.59,3.62,3.45,3.49,93301,3.59,3.62,3.45,3.49,93301,0.0,1.0
2023-01-11,3.52,3.63,3.49,3.63,115924,3.52,3.63,3.49,3.63,115924,0.0,1.0
2023-01-12,3.56,3.565,3.42,3.55,80679,3.56,3.565,3.42,3.55,80679,0.0,1.0
2023-01-13,3.64,3.64,3.52,3.57,141421,3.64,3.64,3.52,3.57,141421,0.0,1.0
2023-01-17,3.42,3.605,3.33,3.6,138044,3.42,3.605,3.33,3.6,138044,0.0,1.0
2023-01-18,3.33,3.49,3.14,3.45,173086,3.33,3.49,3.14,3.45,173086,0.0,1.0
2023-01-19,3.65,3.69,3.2801,3.29,113928,3.65,3.69,3.2801,3.29,113928,0.0,1.0
2023-01-20,3.7,3.8,3.5,3.71,127789,3.7,3.8,3.5,3.71,127789,0.0,1.0
2023-01-23,3.81,3.85,3.65,3.65,85016,3.81,3.85,3.65,3.65,85016,0.0,1.0
2023-01-24,3.77,3.86,3.72,3.8,82552,3.77,3.86,3.72,3.8,82552,0.0,1.0
2023-01-25,3.78,3.8,3.64,3.7,54954,3.78,3.8,3.64,3.7,54954,0.0,1.0
2023-01-26,3.57,3.8,3.44,3.77,78961,3.57,3.8,3.44,3.77,78961,0.0,1.0
2023-01-27,3.47,3.53,3.45,3.52,35209,3.47,3.53,3.45,3.52,35209,0.0,1.0
2023-01-30,3.39,3.51,3.36,3.51,67648,3.39,3.51,3.36,3.51,67648,0.0,1.0
2023-01-31,3.51,3.53,3.39,3.43,79179,3.51,3.53,3.39,3.43,79179,0.0,1.0
2023-02-01,3.71,3.78,3.44,3.53,76291,3.71,3.78,3.44,3.53,76291,0.0,1.0
2023-02-02,3.59,3.77,3.5,3.77,119385,3.59,3.77,3.5,3.77,119385,0.0,1.0
2023-02-03,3.47,3.5718,3.41,3.5,113563,3.47,3.5718,3.41,3.5,113563,0.0,1.0
2023-02-06,3.4,3.519,3.38,3.5,62358,3.4,3.519,3.38,3.5,62358,0.0,1.0
2023-02-07,3.52,3.56,3.31,3.38,105538,3.52,3.56,3.31,3.38,105538,0.0,1.0
2023-02-08,3.56,3.66,3.41,3.56,105866,3.56,3.66,3.41,3.56,105866,0.0,1.0
2023-02-09,3.5,3.7,3.43,3.65,123929,3.5,3.7,3.43,3.65,123929,0.0,1.0
2023-02-10,3.48,3.5,3.31,3.5,114285,3.48,3.5,3.31,3.5,114285,0.0,1.0
2023-02-13,3.15,3.51,3.12,3.51,142807,3.15,3.51,3.12,3.51,142807,0.0,1.0
2023-02-14,3.19,3.26,3.085,3.09,90182,3.19,3.26,3.085,3.09,90182,0.0,1.0
2023-02-15,3.14,3.19,3.05,3.17,87170,3.14,3.19,3.05,3.17,87170,0.0,1.0
2023-02-16,3.05,3.14,3.05,3.1,82552,3.05,3.14,3.05,3.1,82552,0.0,1.0
2023-02-17,3.01,3.11,2.93,3.11,92088,3.01,3.11,2.93,3.11,92088,0.0,1.0
2023-02-21,2.93,3.04,2.91,3.03,166516,2.93,3.04,2.91,3.03,166516,0.0,1.0
2023-02-22,2.86,3.0052,2.85,3.0,164624,2.86,3.0052,2.85,3.0,164624,0.0,1.0
2023-02-23,2.88,2.97,2.81,2.97,159765,2.88,2.97,2.81,2.97,159765,0.0,1.0
2023-02-24,2.79,2.87,2.79,2.81,126539,2.79,2.87,2.79,2.81,126539,0.0,1.0
2023-02-27,2.82,2.91,2.78,2.83,144406,2.82,2.91,2.78,2.83,144406,0.0,1.0
2023-02-28,2.81,2.8878,2.78,2.81,309589,2.81,2.8878,2.78,2.81,309589,0.0,1.0
2023-03-01,2.96,3.05,2.83,2.84,255790,2.96,3.05,2.83,2.84,255790,0.0,1.0
2023-03-02,2.89,3.0399,2.8699,3.0,266410,2.89,3.0399,2.8699,3.0,266410,0.0,1.0
2023-03-03,2.98,3.0294,2.91,2.91,134550,2.98,3.0294,2.91,2.91,134550,0.0,1.0
2023-03-06,2.82,3.0,2.81,3.0,216312,2.82,3.0,2.81,3.0,216312,0.0,1.0
2023-03-07,2.63,2.8687,2.63,2.83,182233,2.63,2.8687,2.63,2.83,182233,0.0,1.0
2023-03-08,2.69,2.71,2.61,2.68,209121,2.69,2.71,2.61,2.68,209121,0.0,1.0
2023-03-09,2.79,2.92,2.68,2.75,116148,2.79,2.92,2.68,2.75,116148,0.0,1.0
2023-03-10,2.88,3.0,2.83,2.84,2089356,2.88,3.0,2.83,2.84,2089356,0.0,1.0
2023-03-13,3.07,3.19,2.92,2.98,210429,3.07,3.19,2.92,2.98,210429,0.0,1.0
2023-03-14,3.15,3.17,3.01,3.14,230497,3.15,3.17,3.01,3.14,230497,0.0,1.0
2023-03-15,3.12,3.17,3.01,3.11,168934,3.12,3.17,3.01,3.11,168934,0.0,1.0
2023-03-16,3.12,3.1616,3.0,3.1,212503,3.12,3.1616,3.0,3.1,212503,0.0,1.0
2023-03-17,3.45,3.52,3.1,3.1,602496,3.45,3.52,3.1,3.1,602496,0.0,1.0
2023-03-20,3.49,3.51,3.23,3.49,163394,3.49,3.51,3.23,3.49,163394,0.0,1.0
2023-03-21,3.46,3.555,3.3,3.47,148496,3.46,3.555,3.3,3.47,148496,0.0,1.0
2023-03-22,3.39,3.61,3.33,3.45,185733,3.39,3.61,3.33,3.45,185733,0.0,1.0
2023-03-23,3.55,3.6,3.44,3.46,131410,3.55,3.6,3.44,3.46,131410,0.0,1.0
2023-03-24,3.57,3.57,3.4,3.48,300744,3.57,3.57,3.4,3.48,300744,0.0,1.0
2023-03-27,3.46,3.53,3.4,3.52,160341,3.46,3.53,3.4,3.52,160341,0.0,1.0
2023-03-28,3.55,3.58,3.42,3.44,201423,3.55,3.58,3.42,3.44,201423,0.0,1.0
2023-03-29,3.52,3.59,3.4701,3.59,124139,3.52,3.59,3.4701,3.59,124139,0.0,1.0
2023-03-30,3.6,3.6264,3.53,3.58,213514,3.6,3.6264,3.53,3.58,213514,0.0,1.0
2023-03-31,3.62,3.65,3.51,3.63,165300,3.62,3.65,3.51,3.63,165300,0.0,1.0
2023-04-03,3.72,3.72,3.57,3.57,250916,3.72,3.72,3.57,3.57,250916,0.0,1.0
2023-04-04,3.69,3.7775,3.62,3.69,283565,3.69,3.7775,3.62,3.69,283565,0.0,1.0
2023-04-05,3.55,3.8,3.52,3.8,120854,3.55,3.8,3.52,3.8,120854,0.0,1.0
2023-04-06,3.5,3.61,3.41,3.61,152732,3.5,3.61,3.41,3.61,152732,0.0,1.0
2023-04-10,3.51,3.52,3.38,3.5,210657,3.51,3.52,3.38,3.5,210657,0.0,1.0
2023-04-11,3.39,3.51,3.39,3.47,306937,3.39,3.51,3.39,3.47,306937,0.0,1.0
2023-04-12,3.17,3.4,3.17,3.4,200255,3.17,3.4,3.17,3.4,200255,0.0,1.0
2023-04-13,3.45,3.45,3.1101,3.16,589423,3.45,3.45,3.1101,3.16,589423,0.0,1.0
2023-04-14,3.35,3.44,3.26,3.37,203387,3.35,3.44,3.26,3.37,203387,0.0,1.0
2023-04-17,3.36,3.36,3.2601,3.31,137798,3.36,3.36,3.2601,3.31,137798,0.0,1.0
2023-04-18,3.46,3.48,3.33,3.33,139178,3.46,3.48,3.33,3.33,139178,0.0,1.0
2023-04-19,3.25,3.42,3.245,3.37,125101,3.25,3.42,3.245,3.37,125101,0.0,1.0
2023-04-20,3.28,3.36,3.25,3.25,93081,3.28,3.36,3.25,3.25,93081,0.0,1.0
2023-04-21,3.29,3.3,3.17,3.25,237556,3.29,3.3,3.17,3.25,237556,0.0,1.0
2023-04-24,3.25,3.31,3.23,3.31,87201,3.25,3.31,3.23,3.31,87201,0.0,1.0
2023-04-25,3.25,3.29,3.2101,3.22,180465,3.25,3.29,3.2101,3.22,180465,0.0,1.0
2023-04-26,3.28,3.29,3.24,3.26,147072,3.28,3.29,3.24,3.26,147072,0.0,1.0
2023-04-27,3.27,3.325,3.23,3.26,126100,3.27,3.325,3.23,3.26,126100,0.0,1.0
2023-04-28,3.29,3.345,3.25,3.26,162398,3.29,3.345,3.25,3.26,162398,0.0,1.0
2023-05-01,3.29,3.43,3.28,3.33,128854,3.29,3.43,3.28,3.33,128854,0.0,1.0
2023-05-02,3.32,3.39,3.28,3.29,121122,3.32,3.39,3.28,3.29,121122,0.0,1.0
2023-05-03,3.25,3.38,3.235,3.33,141214,3.25,3.38,3.235,3.33,141214,0.0,1.0
2023-05-04,3.46,3.58,3.3,3.3,360456,3.46,3.58,3.3,3.3,360456,0.0,1.0
2023-05-05,3.81,3.82,3.45,3.48,358012,3.81,3.82,3.45,3.48,358012,0.0,1.0
2023-05-08,3.82,3.945,3.8,3.84,272725,3.82,3.945,3.8,3.84,272725,0.0,1.0
2023-05-09,3.69,3.8111,3.57,3.8,179254,3.69,3.8111,3.57,3.8,179254,0.0,1.0
2023-05-10,3.73,3.77,3.63,3.71,104330,3.73,3.77,3.63,3.71,104330,0.0,1.0
2023-05-11,3.46,3.71,3.452,3.7,352735,3.46,3.71,3.452,3.7,352735,0.0,1.0
2023-05-12,3.39,3.52,3.3,3.52,134166,3.39,3.52,3.3,3.52,134166,0.0,1.0
2023-05-15,3.37,3.42,3.305,3.38,156695,3.37,3.42,3.305,3.38,156695,0.0,1.0
2023-05-16,3.3,3.4,3.25,3.35,228865,3.3,3.4,3.25,3.35,228865,0.0,1.0
2023-05-17,3.21,3.3,3.2,3.28,275249,3.21,3.3,3.2,3.28,275249,0.0,1.0
2023-05-18,3.33,3.36,3.12,3.15,266595,3.33,3.36,3.12,3.15,266595,0.0,1.0
2023-05-19,3.25,3.42,3.2,3.42,185311,3.25,3.42,3.2,3.42,185311,0.0,1.0
2023-05-22,3.34,3.4,3.25,3.25,90559,3.34,3.4,3.25,3.25,90559,0.0,1.0
2023-05-23,3.43,3.49,3.27,3.28,197424,3.43,3.49,3.27,3.28,197424,0.0,1.0
2023-05-24,3.19,3.4,3.19,3.39,142018,3.19,3.4,3.19,3.39,142018,0.0,1.0
2023-05-25,3.09,3.21,3.02,3.14,270463,3.09,3.21,3.02,3.14,270463,0.0,1.0
2023-05-26,3.12,3.17,3.01,3.11,109494,3.12,3.17,3.01,3.11,109494,0.0,1.0
2023-05-30,3.17,3.27,3.072,3.14,173984,3.17,3.27,3.072,3.14,173984,0.0,1.0
2023-05-31,3.31,3.435,3.2,3.2,144143,3.31,3.435,3.2,3.2,144143,0.0,1.0
2023-06-01,3.22,3.44,3.21,3.315,107508,3.22,3.44,3.21,3.315,107508,0.0,1.0
2023-06-02,3.24,3.28,3.105,3.19,130752,3.24,3.28,3.105,3.19,130752,0.0,1.0
2023-06-05,3.11,3.285,3.1,3.2,169628,3.11,3.285,3.1,3.2,169628,0.0,1.0
2023-06-06,3.29,3.325,3.02,3.07,255138,3.29,3.325,3.02,3.07,255138,0.0,1.0
2023-06-07,3.36,3.45,3.25,3.3,163876,3.36,3.45,3.25,3.3,163876,0.0,1.0
2023-06-08,3.35,3.45,3.32,3.36,184762,3.35,3.45,3.32,3.36,184762,0.0,1.0
2023-06-09,3.33,3.43,3.3004,3.34,52792,3.33,3.43,3.3004,3.34,52792,0.0,1.0
2023-06-12,3.17,3.31,3.15,3.29,136876,3.17,3.31,3.15,3.29,136876,0.0,1.0
2023-06-13,3.12,3.28,3.1,3.23,127019,3.12,3.28,3.1,3.23,127019,0.0,1.0
2023-06-14,3.11,3.31,3.11,3.17,109092,3.11,3.31,3.11,3.17,109092,0.0,1.0
2023-06-15,3.21,3.26,3.09,3.09,96906,3.21,3.26,3.09,3.09,96906,0.0,1.0
2023-06-16,3.23,3.32,3.16,3.31,441560,3.23,3.32,3.16,3.31,441560,0.0,1.0
2023-06-20,3.01,3.25,3.01,3.21,131884,3.01,3.25,3.01,3.21,131884,0.0,1.0
2023-06-21,3.05,3.078,3.01,3.06,83137,3.05,3.078,3.01,3.06,83137,0.0,1.0
2023-06-22,2.98,3.08,2.9398,3.05,138751,2.98,3.08,2.9398,3.05,138751,0.0,1.0
2023-06-23,3.05,3.08,2.95,2.95,1338708,3.05,3.08,2.95,2.95,1338708,0.0,1.0
2023-06-26,2.99,3.05,2.97,3.03,130162,2.99,3.05,2.97,3.03,130162,0.0,1.0
2023-06-27,2.95,3.0,2.93,2.99,103806,2.95,3.0,2.93,2.99,103806,0.0,1.0
2023-06-28,2.94,2.99,2.9,2.96,91822,2.94,2.99,2.9,2.96,91822,0.0,1.0
2023-06-29,2.97,3.01,2.92,2.93,107549,2.97,3.01,2.92,2.93,107549,0.0,1.0
2023-06-30,2.92,2.98,2.9,2.98,168503,2.92,2.98,2.9,2.98,168503,0.0,1.0
2023-07-03,2.92,2.95,2.86,2.93,95788,2.92,2.95,2.86,2.93,95788,0.0,1.0
2023-07-05,2.91,2.955,2.88,2.91,66238,2.91,2.955,2.88,2.91,66238,0.0,1.0
2023-07-06,2.77,2.9,2.66,2.9,276753,2.77,2.9,2.66,2.9,276753,0.0,1.0
2023-07-07,2.74,2.8366,2.73,2.78,102534,2.74,2.8366,2.73,2.78,102534,0.0,1.0
2023-07-10,2.81,2.86,2.76,2.81,71013,2.81,2.86,2.76,2.81,71013,0.0,1.0
2023-07-11,2.88,2.9199,2.83,2.86,71421,2.88,2.9199,2.83,2.86,71421,0.0,1.0
2023-07-12,2.88,2.9472,2.75,2.9,219395,2.88,2.9472,2.75,2.9,219395,0.0,1.0
2023-07-13,2.9,2.95,2.88,2.88,124057,2.9,2.95,2.88,2.88,124057,0.0,1.0
2023-07-14,2.91,2.96,2.85,2.93,60820,2.91,2.96,2.85,2.93,60820,0.0,1.0
2023-07-17,2.92,2.9999,2.91,2.98,82750,2.92,2.9999,2.91,2.98,82750,0.0,1.0
2023-07-18,2.95,3.0,2.9,2.9,93749,2.95,3.0,2.9,2.9,93749,0.0,1.0
2023-07-19,2.93,2.96,2.91,2.95,40978,2.93,2.96,2.91,2.95,40978,0.0,1.0
2023-07-20,2.79,2.98,2.7699,2.9,100788,2.79,2.98,2.7699,2.9,100788,0.0,1.0
2023-07-21,2.79,2.86,2.77,2.81,110711,2.79,2.86,2.77,2.81,110711,0.0,1.0
2023-07-24,2.8,2.84,2.78,2.8,80267,2.8,2.84,2.78,2.8,80267,0.0,1.0
2023-07-25,2.85,2.88,2.8,2.8,118157,2.85,2.88,2.8,2.8,118157,0.0,1.0
2023-07-26,2.88,2.91,2.85,2.9,73654,2.88,2.91,2.85,2.9,73654,0.0,1.0
2023-07-27,2.84,2.93,2.8,2.88,127066,2.84,2.93,2.8,2.88,127066,0.0,1.0
2023-07-28,2.8,2.91,2.78,2.91,151939,2.8,2.91,2.78,2.91,151939,0.0,1.0
2023-07-31,2.94,3.0,2.8,2.8,219002,2.94,3.0,2.8,2.8,219002,0.0,1.0
2023-08-01,2.97,2.99,2.905,2.91,61333,2.97,2.99,2.905,2.91,61333,0.0,1.0
2023-08-02,2.96,2.99,2.895,2.97,89386,2.96,2.99,2.895,2.97,89386,0.0,1.0
2023-08-03,2.89,3.045,2.79,2.94,2065920,2.89,3.045,2.79,2.94,2065920,0.0,1.0
2023-08-04,3.0,3.08,2.86,2.94,309309,3.0,3.08,2.86,2.94,309309,0.0,1.0
2023-08-07,3.0,3.0523,2.96,3.0,48221,3.0,3.0523,2.96,3.0,48221,0.0,1.0
2023-08-08,3.01,3.0599,2.9501,2.96,56419,3.01,3.0599,2.9501,2.96,56419,0.0,1.0
2023-08-09,3.01,3.04,2.9651,3.01,170367,3.01,3.04,2.9651,3.01,170367,0.0,1.0
2023-08-10,3.0,3.03,2.97,3.02,188655,3.0,3.03,2.97,3.02,188655,0.0,1.0
2023-08-11,3.22,3.23,2.965,2.97,224279,3.22,3.23,2.965,2.97,224279,0.0,1.0
2023-08-14,3.1,3.24,3.055,3.18,110160,3.1,3.24,3.055,3.18,110160,0.0,1.0
2023-08-15,3.09,3.1713,3.035,3.08,221533,3.09,3.1713,3.035,3.08,221533,0.0,1.0
2023-08-16,3.0,3.08,2.96,3.08,231726,3.0,3.08,2.96,3.08,231726,0.0,1.0
2023-08-17,2.89,3.03,2.82,3.0,343835,2.89,3.03,2.82,3.0,343835,0.0,1.0
2023-08-18,2.92,2.95,2.82,2.9,189081,2.92,2.95,2.82,2.9,189081,0.0,1.0
2023-08-21,2.94,2.99,2.88,2.93,73883,2.94,2.99,2.88,2.93,73883,0.0,1.0
2023-08-22,2.91,2.98,2.86,2.98,98944,2.91,2.98,2.86,2.98,98944,0.0,1.0
2023-08-23,2.93,2.99,2.8304,2.92,160760,2.93,2.99,2.8304,2.92,160760,0.0,1.0
2023-08-24,2.91,3.0,2.9,2.9,98245,2.91,3.0,2.9,2.9,98245,0.0,1.0
2023-08-25,2.97,3.0,2.91,2.91,73054,2.97,3.0,2.91,2.91,73054,0.0,1.0
2023-08-28,3.03,3.07,2.94,2.98,181887,3.03,3.07,2.94,2.98,181887,0.0,1.0
2023-08-29,3.14,3.17,2.9914,3.01,92249,3.14,3.17,2.9914,3.01,92249,0.0,1.0
2023-08-30,3.13,3.19,3.11,3.12,197436,3.13,3.19,3.11,3.12,197436,0.0,1.0
2023-08-31,2.88,3.1,2.8,3.1,242004,2.88,3.1,2.8,3.1,242004,0.0,1.0
2023-09-01,2.79,2.93,2.75,2.89,134084,2.79,2.93,2.75,2.89,134084,0.0,1.0
2023-09-05,2.75,2.86,2.71,2.8,195782,2.75,2.86,2.71,2.8,195782,0.0,1.0
2023-09-06,2.7,2.75,2.68,2.74,84650,2.7,2.75,2.68,2.74,84650,0.0,1.0
2023-09-07,2.73,2.77,2.68,2.74,255207,2.73,2.77,2.68,2.74,255207,0.0,1.0
2023-09-08,2.7,2.77,2.66,2.74,224860,2.7,2.77,2.66,2.74,224860,0.0,1.0
2023-09-11,2.71,2.83,2.69,2.72,284577,2.71,2.83,2.69,2.72,284577,0.0,1.0
2023-09-12,2.72,2.7971,2.67,2.73,185480,2.72,2.7971,2.67,2.73,185480,0.0,1.0
2023-09-13,2.68,2.76,2.68,2.74,96874,2.68,2.76,2.68,2.74,96874,0.0,1.0
2023-09-14,2.75,2.7901,2.66,2.69,147162,2.75,2.7901,2.66,2.69,147162,0.0,1.0
2023-09-15,2.74,2.81,2.72,2.76,244873,2.74,2.81,2.72,2.76,244873,0.0,1.0
2023-09-18,2.69,2.79,2.69,2.75,150163,2.69,2.79,2.69,2.75,150163,0.0,1.0
2023-09-19,2.63,2.78,2.63,2.69,110917,2.63,2.78,2.63,2.69,110917,0.0,1.0
2023-09-20,2.67,2.725,2.64,2.64,80282,2.67,2.725,2.64,2.64,80282,0.0,1.0
2023-09-21,2.63,2.7,2.5998,2.65,112091,2.63,2.7,2.5998,2.65,112091,0.0,1.0
2023-09-22,2.53,2.65,2.53,2.64,103843,2.53,2.65,2.53,2.64,103843,0.0,1.0
2023-09-25,2.53,2.57,2.51,2.51,170372,2.53,2.57,2.51,2.51,170372,0.0,1.0
2023-09-26,2.57,2.64,2.4601,2.5,155267,2.57,2.64,2.4601,2.5,155267,0.0,1.0
2023-09-27,2.65,2.69,2.57,2.57,135940,2.65,2.69,2.57,2.57,135940,0.0,1.0
2023-09-28,2.61,2.77,2.55,2.66,138959,2.61,2.77,2.55,2.66,138959,0.0,1.0
2023-09-29,2.58,2.67,2.56,2.6574,178411,2.58,2.67,2.56,2.6574,178411,0.0,1.0
2023-10-02,2.42,2.55,2.41,2.55,125888,2.42,2.55,2.41,2.55,125888,0.0,1.0
2023-10-03,2.39,2.4961,2.36,2.42,121060,2.39,2.4961,2.36,2.42,121060,0.0,1.0
2023-10-04,2.45,2.565,2.39,2.45,151575,2.45,2.565,2.39,2.45,151575,0.0,1.0
2023-10-05,2.5,2.58,2.42,2.47,216136,2.5,2.58,2.42,2.47,216136,0.0,1.0
2023-10-06,2.72,2.75,2.5,2.51,158786,2.72,2.75,2.5,2.51,158786,0.0,1.0
2023-10-09,2.75,2.7999,2.7011,2.75,106949,2.75,2.7999,2.7011,2.75,106949,0.0,1.0
2023-10-10,2.75,2.82,2.72,2.78,169006,2.75,2.82,2.72,2.78,169006,0.0,1.0
2023-10-11,2.73,2.8,2.71,2.79,91999,2.73,2.8,2.71,2.79,91999,0.0,1.0
2023-10-12,2.69,2.74,2.67,2.69,1136429,2.69,2.74,2.67,2.69,1136429,0.0,1.0
2023-10-13,2.85,2.86,2.75,2.75,136360,2.85,2.86,2.75,2.75,136360,0.0,1.0
2023-10-16,2.81,2.855,2.81,2.85,97071,2.81,2.855,2.81,2.85,97071,0.0,1.0
2023-10-17,2.82,2.97,2.76,2.8,128297,2.82,2.97,2.76,2.8,128297,0.0,1.0
2023-10-18,2.73,2.91,2.67,2.88,132715,2.73,2.91,2.67,2.88,132715,0.0,1.0
2023-10-19,2.62,2.73,2.55,2.72,124584,2.62,2.73,2.55,2.72,124584,0.0,1.0
2023-10-20,2.71,2.79,2.59,2.61,128616,2.71,2.79,2.59,2.61,128616,0.0,1.0
2023-10-23,2.72,2.85,2.69,2.7,73624,2.72,2.85,2.69,2.7,73624,0.0,1.0
2023-10-24,2.72,2.8,2.67,2.72,71186,2.72,2.8,2.67,2.72,71186,0.0,1.0
2023-10-25,2.7,2.75,2.67,2.67,51330,2.7,2.75,2.67,2.67,51330,0.0,1.0
2023-10-26,2.73,2.74,2.69,2.7,45237,2.73,2.74,2.69,2.7,45237,0.0,1.0
2023-10-27,2.83,2.87,2.72,2.75,135168,2.83,2.87,2.72,2.75,135168,0.0,1.0
2023-10-30,2.86,2.88,2.78,2.86,74608,2.86,2.88,2.78,2.86,74608,0.0,1.0
2023-10-31,2.88,2.88,2.77,2.88,113371,2.88,2.88,2.77,2.88,113371,0.0,1.0
2023-11-01,2.7,2.9,2.69,2.88,102376,2.7,2.9,2.69,2.88,102376,0.0,1.0
2023-11-02,2.72,2.79,2.69,2.78,87457,2.72,2.79,2.69,2.78,87457,0.0,1.0
2023-11-03,2.9,2.93,2.72,2.72,136683,2.9,2.93,2.72,2.72,136683,0.0,1.0
2023-11-06,2.69,2.9,2.69,2.89,102080,2.69,2.9,2.69,2.89,102080,0.0,1.0
2023-11-07,2.63,2.725,2.62,2.71,88321,2.63,2.725,2.62,2.71,88321,0.0,1.0
2023-11-08,2.5,2.66,2.37,2.66,129208,2.5,2.66,2.37,2.66,129208,0.0,1.0
2023-11-09,2.45,2.5999,2.43,2.48,133557,2.45,2.5999,2.43,2.48,133557,0.0,1.0
2023-11-10,2.43,2.46,2.3301,2.43,167600,2.43,2.46,2.3301,2.43,167600,0.0,1.0
2023-11-13,2.33,2.469,2.33,2.42,88119,2.33,2.469,2.33,2.42,88119,0.0,1.0
2023-11-14,2.47,2.51,2.35,2.4,141349,2.47,2.51,2.35,2.4,141349,0.0,1.0
2023-11-15,2.41,2.5,2.4,2.49,80361,2.41,2.5,2.4,2.49,80361,0.0,1.0
2023-11-16,2.46,2.49,2.4,2.44,114016,2.46,2.49,2.4,2.44,114016,0.0,1.0
2023-11-17,2.44,2.48,2.42,2.48,129831,2.44,2.48,2.42,2.48,129831,0.0,1.0
2023-11-20,2.46,2.5,2.39,2.42,297505,2.46,2.5,2.39,2.42,297505,0.0,1.0
2023-11-21,2.63,2.715,2.488,2.49,72513,2.63,2.715,2.488,2.49,72513,0.0,1.0
2023-11-22,2.69,2.75,2.55,2.65,97537,2.69,2.75,2.55,2.65,97537,0.0,1.0
2023-11-24,2.77,2.8,2.69,2.69,84427,2.77,2.8,2.69,2.69,84427,0.0,1.0
2023-11-27,2.78,2.83,2.65,2.8,106411,2.78,2.83,2.65,2.8,106411,0.0,1.0
2023-11-28,2.87,2.97,2.76,2.8,195163,2.87,2.97,2.76,2.8,195163,0.0,1.0
2023-11-29,2.96,3.01,2.89,2.91,186443,2.96,3.01,2.89,2.91,186443,0.0,1.0
2023-11-30,2.82,2.995,2.82,2.96,172591,2.82,2.995,2.82,2.96,172591,0.0,1.0
2023-12-01,2.86,2.9,2.73,2.85,159912,2.86,2.9,2.73,2.85,159912,0.0,1.0
2023-12-04,2.81,2.95,2.7,2.9,183264,2.81,2.95,2.7,2.9,183264,0.0,1.0
2023-12-05,2.81,2.825,2.77,2.82,69876,2.81,2.825,2.77,2.82,69876,0.0,1.0
2023-12-06,2.85,2.9,2.77,2.87,99560,2.85,2.9,2.77,2.87,99560,0.0,1.0
2023-12-07,2.81,2.87,2.77,2.87,110935,2.81,2.87,2.77,2.87,110935,0.0,1.0
2023-12-08,2.77,2.86,2.7188,2.76,143137,2.77,2.86,2.7188,2.76,143137,0.0,1.0
2023-12-11,2.66,2.78,2.62,2.78,182669,2.66,2.78,2.62,2.78,182669,0.0,1.0
2023-12-12,2.49,2.7,2.48,2.66,143344,2.49,2.7,2.48,2.66,143344,0.0,1.0
2023-12-13,2.69,2.7,2.475,2.5,246848,2.69,2.7,2.475,2.5,246848,0.0,1.0
2023-12-14,2.78,2.8,2.7,2.76,270187,2.78,2.8,2.7,2.76,270187,0.0,1.0
2023-12-15,2.75,2.84,2.64,2.78,892750,2.75,2.84,2.64,2.78,892750,0.0,1.0
2023-12-18,2.54,2.75,2.53,2.75,203757,2.54,2.75,2.53,2.75,203757,0.0,1.0
2023-12-19,2.52,2.608,2.515,2.55,185012,2.52,2.608,2.515,2.55,185012,0.0,1.0
2023-12-20,2.58,2.67,2.5,2.55,147007,2.58,2.67,2.5,2.55,147007,0.0,1.0
2023-12-21,2.81,2.81,2.58,2.62,145421,2.81,2.81,2.58,2.62,145421,0.0,1.0
2023-12-22,2.96,2.96,2.79,2.82,150709,2.96,2.96,2.79,2.82,150709,0.0,1.0
2023-12-26,2.84,2.98,2.75,2.95,121758,2.84,2.98,2.75,2.95,121758,0.0,1.0
2023-12-27,2.8,2.87,2.79,2.83,109244,2.8,2.87,2.79,2.83,109244,0.0,1.0
2023-12-28,2.72,2.869,2.67,2.8,108527,2.72,2.869,2.67,2.8,108527,0.0,1.0
2023-12-29,2.62,2.71,2.6,2.71,119100,2.62,2.71,2.6,2.71,119100,0.0,1.0
2024-01-02,2.6,2.72,2.55,2.63,92404,2.6,2.72,2.55,2.63,92404,0.0,1.0
2024-01-03,2.54,2.7496,2.5,2.59,232526,2.54,2.7496,2.5,2.59,232526,0.0,1.0
2024-01-04,2.45,2.61,2.42,2.61,136140,2.45,2.61,2.42,2.61,136140,0.0,1.0
2024-01-05,2.23,2.45,2.23,2.45,262055,2.23,2.45,2.23,2.45,262055,0.0,1.0
2024-01-08,2.22,2.32,2.205,2.23,170935,2.22,2.32,2.205,2.23,170935,0.0,1.0
2024-01-09,2.14,2.21,2.1,2.2,194121,2.14,2.21,2.1,2.2,194121,0.0,1.0
2024-01-10,2.17,2.18,2.08,2.14,201362,2.17,2.18,2.08,2.14,201362,0.0,1.0
2024-01-11,2.11,2.19,2.1,2.16,256851,2.11,2.19,2.1,2.16,256851,0.0,1.0
2024-01-12,2.12,2.198,2.12,2.15,194091,2.12,2.198,2.12,2.15,194091,0.0,1.0
2024-01-16,2.03,2.12,2.025,2.12,177791,2.03,2.12,2.025,2.12,177791,0.0,1.0
2024-01-17,2.08,2.1,2.0,2.05,159335,2.08,2.1,2.0,2.05,159335,0.0,1.0
2024-01-18,2.2,2.24,2.08,2.08,310529,2.2,2.24,2.08,2.08,310529,0.0,1.0
2024-01-19,2.2,2.23,2.1199,2.23,151457,2.2,2.23,2.1199,2.23,151457,0.0,1.0
2024-01-22,2.17,2.24,2.13,2.18,87230,2.17,2.24,2.13,2.18,87230,0.0,1.0
2024-01-23,2.29,2.29,2.16,2.22,132112,2.29,2.29,2.16,2.22,132112,0.0,1.0
2024-01-24,2.35,2.39,2.29,2.29,175616,2.35,2.39,2.29,2.29,175616,0.0,1.0
2024-01-25,2.32,2.39,2.24,2.39,134907,2.32,2.39,2.24,2.39,134907,0.0,1.0
2024-01-26,2.33,2.3771,2.26,2.35,122709,2.33,2.3771,2.26,2.35,122709,0.0,1.0
2024-01-29,2.32,2.33,2.21,2.32,103872,2.32,2.33,2.21,2.32,103872,0.0,1.0
2024-01-30,2.24,2.32,2.24,2.3,57706,2.24,2.32,2.24,2.3,57706,0.0,1.0
2024-01-31,2.1,2.2699,2.1,2.23,133672,2.1,2.2699,2.1,2.23,133672,0.0,1.0
2024-02-01,2.16,2.22,2.13,2.17,149503,2.16,2.22,2.13,2.17,149503,0.0,1.0
2024-02-02,2.1,2.18,2.08,2.11,106205,2.1,2.18,2.08,2.11,106205,0.0,1.0
2024-02-05,2.0,2.1,1.9499,2.1,248532,2.0,2.1,1.9499,2.1,248532,0.0,1.0
2024-02-06,2.08,2.08,2.0,2.0,103681,2.08,2.08,2.0,2.0,103681,0.0,1.0
2024-02-07,2.05,2.1,2.01,2.06,81432,2.05,2.1,2.01,2.06,81432,0.0,1.0
2024-02-08,2.08,2.09,2.05,2.05,74997,2.08,2.09,2.05,2.05,74997,0.0,1.0
2024-02-09,2.14,2.18,2.065,2.11,112385,2.14,2.18,2.065,2.11,112385,0.0,1.0
2024-02-12,2.13,2.22,2.12,2.15,146010,2.13,2.22,2.12,2.15,146010,0.0,1.0
2024-02-13,2.0,2.09,2.0,2.08,321488,2.0,2.09,2.0,2.08,321488,0.0,1.0
2024-02-14,2.06,2.08,1.96,2.0,206000,2.06,2.08,1.96,2.0,206000,0.0,1.0
2024-02-15,2.15,2.188,2.07,2.07,158861,2.15,2.188,2.07,2.07,158861,0.0,1.0
2024-02-16,2.05,2.19,2.035,2.13,140611,2.05,2.19,2.035,2.13,140611,0.0,1.0
2024-02-20,2.06,2.15,2.03,2.07,119947,2.06,2.15,2.03,2.07,119947,0.0,1.0
2024-02-21,1.98,2.07,1.96,2.07,284685,1.98,2.07,1.96,2.07,284685,0.0,1.0
2024-02-22,1.99,2.02,1.95,1.98,331354,1.99,2.02,1.95,1.98,331354,0.0,1.0
2024-02-23,2.03,2.11,1.98,2.02,196322,2.03,2.11,1.98,2.02,196322,0.0,1.0
2024-02-26,2.13,2.13,2.03,2.03,144424,2.13,2.13,2.03,2.03,144424,0.0,1.0
2024-02-27,2.09,2.16,2.09,2.11,145565,2.09,2.16,2.09,2.11,145565,0.0,1.0
2024-02-28,2.06,2.13,2.06,2.07,405352,2.06,2.13,2.06,2.07,405352,0.0,1.0
2024-02-29,2.12,2.13,2.0753,2.1,100402,2.12,2.13,2.0753,2.1,100402,0.0,1.0
2024-03-01,2.14,2.14,2.065,2.12,120072,2.14,2.14,2.065,2.12,120072,0.0,1.0
2024-03-04,2.2,2.229,2.12,2.16,190662,2.2,2.229,2.12,2.16,190662,0.0,1.0
2024-03-05,2.07,2.19,2.005,2.18,139802,2.07,2.19,2.005,2.18,139802,0.0,1.0
2024-03-06,2.13,2.15,2.05,2.1,126222,2.13,2.15,2.05,2.1,126222,0.0,1.0
2024-03-07,2.14,2.19,2.1,2.12,116420,2.14,2.19,2.1,2.12,116420,0.0,1.0
2024-03-08,2.15,2.168,2.09,2.15,384234,2.15,2.168,2.09,2.15,384234,0.0,1.0
2024-03-11,2.13,2.16,2.13,2.15,127320,2.13,2.16,2.13,2.15,127320,0.0,1.0
2024-03-12,2.15,2.15,2.1,2.1,131108,2.15,2.15,2.1,2.1,131108,0.0,1.0
2024-03-13,2.16,2.18,2.13,2.15,156782,2.16,2.18,2.13,2.15,156782,0.0,1.0
2024-03-14,2.13,2.2,2.11,2.18,125497,2.13,2.2,2.11,2.18,125497,0.0,1.0
2024-03-15,2.14,2.15,2.07,2.13,1159141,2.14,2.15,2.07,2.13,1159141,0.0,1.0
2024-03-18,2.02,2.13,2.02,2.13,199413,2.02,2.13,2.02,2.13,199413,0.0,1.0
2024-03-19,2.07,2.09,2.0,2.03,109511,2.07,2.09,2.0,2.03,109511,0.0,1.0
2024-03-20,2.15,2.19,2.07,2.1,184256,2.15,2.19,2.07,2.1,184256,0.0,1.0
2024-03-21,2.26,2.27,2.15,2.18,251890,2.26,2.27,2.15,2.18,251890,0.0,1.0
2024-03-22,2.26,2.3,2.24,2.28,88410,2.26,2.3,2.24,2.28,88410,0.0,1.0
2024-03-25,2.18,2.2959,2.18,2.27,125395,2.18,2.2959,2.18,2.27,125395,0.0,1.0
2024-03-26,2.16,2.22,2.08,2.21,113564,2.16,2.22,2.08,2.21,113564,0.0,1.0
2024-03-27,2.26,2.26,2.17,2.18,90009,2.26,2.26,2.17,2.18,90009,0.0,1.0
2024-03-28,2.37,2.4399,2.19,2.26,153356,2.37,2.4399,2.19,2.26,153356,0.0,1.0
2024-04-01,2.37,2.44,2.345,2.43,124496,2.37,2.44,2.345,2.43,124496,0.0,1.0
2024-04-02,2.37,2.39,2.26,2.37,158741,2.37,2.39,2.26,2.37,158741,0.0,1.0
2024-04-03,2.28,2.37,2.215,2.35,234022,2.28,2.37,2.215,2.35,234022,0.0,1.0
2024-04-04,2.45,2.56,2.32,2.35,293662,2.45,2.56,2.32,2.35,293662,0.0,1.0
2024-04-05,2.76,2.8,2.42,2.48,328855,2.76,2.8,2.42,2.48,328855,0.0,1.0
2024-04-08,2.75,2.8296,2.7,2.8,221260,2.75,2.8296,2.7,2.8,221260,0.0,1.0
2024-04-09,2.67,2.7986,2.5,2.79,245295,2.67,2.7986,2.5,2.79,245295,0.0,1.0
2024-04-10,2.65,2.77,2.56,2.59,326179,2.65,2.77,2.56,2.59,326179,0.0,1.0
2024-04-11,2.78,2.8,2.6,2.73,208229,2.78,2.8,2.6,2.73,208229,0.0,1.0
2024-04-12,2.79,2.955,2.78,2.81,542506,2.79,2.955,2.78,2.81,542506,0.0,1.0
2024-04-15,2.66,2.83,2.57,2.83,210545,2.66,2.83,2.57,2.83,210545,0.0,1.0
2024-04-16,2.69,2.69,2.51,2.64,178306,2.69,2.69,2.51,2.64,178306,0.0,1.0
2024-04-17,2.55,2.76,2.51,2.7,303266,2.55,2.76,2.51,2.7,303266,0.0,1.0
2024-04-18,2.5,2.55,2.42,2.55,300338,2.5,2.55,2.42,2.55,300338,0.0,1.0
2024-04-19,2.52,2.53,2.46,2.47,253764,2.52,2.53,2.46,2.47,253764,0.0,1.0
2024-04-22,2.38,2.51,2.34,2.47,145639,2.38,2.51,2.34,2.47,145639,0.0,1.0
2024-04-23,2.41,2.54,2.3401,2.37,152726,2.41,2.54,2.3401,2.37,152726,0.0,1.0
2024-04-24,2.37,2.43,2.3,2.4,197333,2.37,2.43,2.3,2.4,197333,0.0,1.0
2024-04-25,2.52,2.65,2.32,2.33,246484,2.52,2.65,2.32,2.33,246484,0.0,1.0
2024-04-26,2.57,2.67,2.52,2.52,160786,2.57,2.67,2.52,2.52,160786,0.0,1.0
2024-04-29,2.56,2.64,2.53,2.56,106218,2.56,2.64,2.53,2.56,106218,0.0,1.0
2024-04-30,2.66,2.73,2.53,2.54,196044,2.66,2.73,2.53,2.54,196044,0.0,1.0
2024-05-01,2.45,2.545,2.45,2.49,258603,2.45,2.545,2.45,2.49,258603,0.0,1.0
2024-05-02,2.42,2.5038,2.41,2.47,180381,2.42,2.5038,2.41,2.47,180381,0.0,1.0
2024-05-03,2.45,2.47,2.35,2.47,89435,2.45,2.47,2.35,2.47,89435,0.0,1.0
2024-05-06,2.74,2.77,2.5,2.51,156988,2.74,2.77,2.5,2.51,156988,0.0,1.0
2024-05-07,2.64,2.79,2.61,2.79,208767,2.64,2.79,2.61,2.79,208767,0.0,1.0
2024-05-08,2.47,2.6753,2.47,2.6,114158,2.47,2.6753,2.47,2.6,114158,0.0,1.0
2024-05-09,2.62,2.65,2.51,2.51,112332,2.62,2.65,2.51,2.51,112332,0.0,1.0
2024-05-10,2.63,2.69,2.5899,2.6,159557,2.63,2.69,2.5899,2.6,159557,0.0,1.0
2024-05-13,2.7,2.75,2.65,2.67,184790,2.7,2.75,2.65,2.67,184790,0.0,1.0
2024-05-14,2.92,2.94,2.72,2.72,242430,2.92,2.94,2.72,2.72,242430,0.0,1.0
2024-05-15,2.92,3.005,2.8792,2.92,177406,2.92,3.005,2.8792,2.92,177406,0.0,1.0
2024-05-16,3.01,3.05,2.93,2.93,199042,3.01,3.05,2.93,2.93,199042,0.0,1.0
2024-05-17,3.0,3.1,2.97,3.05,278656,3.0,3.1,2.97,3.05,278656,0.0,1.0
2024-05-20,3.08,3.11,3.01,3.04,217811,3.08,3.11,3.01,3.04,217811,0.0,1.0
2024-05-21,3.06,3.1,3.02,3.06,137333,3.06,3.1,3.02,3.06,137333,0.0,1.0
2024-05-22,3.09,3.13,3.0341,3.05,314147,3.09,3.13,3.0341,3.05,314147,0.0,1.0
2024-05-23,3.05,3.09,3.01,3.07,127017,3.05,3.09,3.01,3.07,127017,0.0,1.0
2024-05-24,3.08,3.09,3.01,3.05,94182,3.08,3.09,3.01,3.05,94182,0.0,1.0
2024-05-28,3.2,3.2499,3.1,3.1,210519,3.2,3.2499,3.1,3.1,210519,0.0,1.0
2024-05-29,3.03,3.2,3.03,3.19,312084,3.03,3.2,3.03,3.19,312084,0.0,1.0
2024-05-30,3.05,3.08,2.99,3.02,115050,3.05,3.08,2.99,3.02,115050,0.0,1.0
2024-05-31,2.95,3.1151,2.94,3.08,105550,2.95,3.1151,2.94,3.08,105550,0.0,1.0
2024-06-03,2.89,2.98,2.85,2.93,116392,2.89,2.98,2.85,2.93,116392,0.0,1.0
2024-06-04,2.78,2.87,2.7,2.87,165007,2.78,2.87,2.7,2.87,165007,0.0,1.0
2024-06-05,2.8,2.8196,2.75,2.78,86043,2.8,2.8196,2.75,2.78,86043,0.0,1.0
2024-06-06,2.71,2.8214,2.7,2.78,138898,2.71,2.8214,2.7,2.78,138898,0.0,1.0
2024-06-07,2.64,2.71,2.61,2.7,145578,2.64,2.71,2.61,2.7,145578,0.0,1.0
2024-06-10,2.61,2.71,2.6,2.64,123473,2.61,2.71,2.6,2.64,123473,0.0,1.0
2024-06-11,2.7,2.7,2.61,2.61,76218,2.7,2.7,2.61,2.61,76218,0.0,1.0
2024-06-12,2.62,2.79,2.61,2.79,143527,2.62,2.79,2.61,2.79,143527,0.0,1.0
2024-06-13,2.6,2.69,2.6,2.62,127175,2.6,2.69,2.6,2.62,127175,0.0,1.0
2024-06-14,2.59,2.63,2.59,2.6,56179,2.59,2.63,2.59,2.6,56179,0.0,1.0
2024-06-17,2.38,2.5695,2.38,2.56,273891,2.38,2.5695,2.38,2.56,273891,0.0,1.0
2024-06-18,2.3,2.45,2.3,2.39,216410,2.3,2.45,2.3,2.39,216410,0.0,1.0
2024-06-20,2.43,2.475,2.3,2.3,287551,2.43,2.475,2.3,2.3,287551,0.0,1.0
2024-06-21,2.35,2.4988,2.29,2.41,1144758,2.35,2.4988,2.29,2.41,1144758,0.0,1.0
2024-06-24,2.44,2.475,2.32,2.32,200036,2.44,2.475,2.32,2.32,200036,0.0,1.0
2024-06-25,2.46,2.54,2.42,2.43,162102,2.46,2.54,2.42,2.43,162102,0.0,1.0
2024-06-26,2.44,2.56,2.36,2.49,205675,2.44,2.56,2.36,2.49,205675,0.0,1.0
2024-06-27,2.55,2.58,2.45,2.46,3042640,2.55,2.58,2.45,2.46,3042640,0.0,1.0
2024-06-28,2.55,2.6,2.47,2.57,1508086,2.55,2.6,2.47,2.57,1508086,0.0,1.0
2024-07-01,2.35,2.56,2.35,2.53,172817,2.35,2.56,2.35,2.53,172817,0.0,1.0
2024-07-02,2.4,2.422,2.35,2.35,99650,2.4,2.422,2.35,2.35,99650,0.0,1.0
2024-07-03,2.45,2.525,2.415,2.44,586263,2.45,2.525,2.415,2.44,586263,0.0,1.0
2024-07-05,2.44,2.51,2.44,2.47,230105,2.44,2.51,2.44,2.47,230105,0.0,1.0
2024-07-08,2.38,2.475,2.38,2.47,120972,2.38,2.475,2.38,2.47,120972,0.0,1.0
2024-07-09,2.31,2.43,2.31,2.42,135351,2.31,2.43,2.31,2.42,135351,0.0,1.0
2024-07-10,2.43,2.44,2.32,2.32,141995,2.43,2.44,2.32,2.32,141995,0.0,1.0
2024-07-11,2.61,2.65,2.381,2.47,436544,2.61,2.65,2.381,2.47,436544,0.0,1.0
2024-07-12,2.57,2.62,2.54,2.59,194274,2.57,2.62,2.54,2.59,194274,0.0,1.0
2024-07-15,2.56,2.58,2.49,2.58,158527,2.56,2.58,2.49,2.58,158527,0.0,1.0
2024-07-16,2.6,2.625,2.56,2.56,295735,2.6,2.625,2.56,2.56,295735,0.0,1.0
2024-07-17,2.5,2.6,2.4843,2.6,235070,2.5,2.6,2.4843,2.6,235070,0.0,1.0
2024-07-18,2.46,2.52,2.41,2.48,242354,2.46,2.52,2.41,2.48,242354,0.0,1.0
2024-07-19,2.45,2.49,2.43,2.43,99877,2.45,2.49,2.43,2.43,99877,0.0,1.0
2024-07-22,2.45,2.492,2.42,2.47,149420,2.45,2.492,2.42,2.47,149420,0.0,1.0
2024-07-23,2.44,2.4754,2.41,2.47,151938,2.44,2.4754,2.41,2.47,151938,0.0,1.0
2024-07-24,2.32,2.49,2.32,2.48,162453,2.32,2.49,2.32,2.48,162453,0.0,1.0
2024-07-25,2.42,2.45,2.29,2.32,241851,2.42,2.45,2.29,2.32,241851,0.0,1.0
2024-07-26,2.39,2.45,2.31,2.45,119184,2.39,2.45,2.31,2.45,119184,0.0,1.0
2024-07-29,2.37,2.435,2.26,2.39,211558,2.37,2.435,2.26,2.39,211558,0.0,1.0
2024-07-30,2.29,2.37,2.26,2.37,172653,2.29,2.37,2.26,2.37,172653,0.0,1.0
2024-07-31,2.38,2.4176,2.3,2.3,229948,2.38,2.4176,2.3,2.3,229948,0.0,1.0
2024-08-01,2.22,2.4,2.16,2.4,164417,2.22,2.4,2.16,2.4,164417,0.0,1.0
2024-08-02,2.13,2.249,2.08,2.19,210806,2.13,2.249,2.08,2.19,210806,0.0,1.0
2024-08-05,1.93,2.08,1.89,2.07,356158,1.93,2.08,1.89,2.07,356158,0.0,1.0
2024-08-06,1.92,2.01,1.84,1.92,527332,1.92,2.01,1.84,1.92,527332,0.0,1.0
2024-08-07,1.87,1.9601,1.85,1.96,214977,1.87,1.9601,1.85,1.96,214977,0.0,1.0
2024-08-08,1.9,1.96,1.88,1.89,163094,1.9,1.96,1.88,1.89,163094,0.0,1.0
2024-08-09,2.01,2.05,1.87,1.9,174127,2.01,2.05,1.87,1.9,174127,0.0,1.0
2024-08-12,2.0,2.1,1.99,1.99,183290,2.0,2.1,1.99,1.99,183290,0.0,1.0
2024-08-13,2.01,2.06,1.96,2.05,179302,2.01,2.06,1.96,2.05,179302,0.0,1.0
2024-08-14,1.97,2.03,1.93,2.01,119231,1.97,2.03,1.93,2.01,119231,0.0,1.0
2024-08-15,2.02,2.11,1.96,1.99,147665,2.02,2.11,1.96,1.99,147665,0.0,1.0
2024-08-16,2.05,2.09,2.0,2.03,106558,2.05,2.09,2.0,2.03,106558,0.0,1.0
2024-08-19,2.2,2.2099,2.06,2.06,117555,2.2,2.2099,2.06,2.06,117555,0.0,1.0
2024-08-20,2.16,2.225,2.13,2.21,110194,2.16,2.225,2.13,2.21,110194,0.0,1.0
2024-08-21,2.21,2.25,2.105,2.18,131489,2.21,2.25,2.105,2.18,131489,0.0,1.0
2024-08-22,2.18,2.21,2.12,2.21,64920,2.18,2.21,2.12,2.21,64920,0.0,1.0
2024-08-23,2.33,2.35,2.19,2.2,157497,2.33,2.35,2.19,2.2,157497,0.0,1.0
2024-08-26,2.16,2.4,2.16,2.29,363113,2.16,2.4,2.16,2.29,363113,0.0,1.0
2024-08-27,2.27,2.29,2.115,2.15,158012,2.27,2.29,2.115,2.15,158012,0.0,1.0
2024-08-28,2.27,2.29,2.18,2.26,111959,2.27,2.29,2.18,2.26,111959,0.0,1.0
2024-08-29,2.4,2.41,2.2706,2.3,153976,2.4,2.41,2.2706,2.3,153976,0.0,1.0
2024-08-30,2.32,2.41,2.1999,2.41,145287,2.32,2.41,2.1999,2.41,145287,0.0,1.0
2024-09-03,2.18,2.2989,2.165,2.27,116349,2.18,2.2989,2.165,2.27,116349,0.0,1.0
2024-09-04,2.14,2.2297,2.13,2.19,84326,2.14,2.2297,2.13,2.19,84326,0.0,1.0
2024-09-05,2.32,2.375,2.1795,2.2,264237,2.32,2.375,2.1795,2.2,264237,0.0,1.0
2024-09-06,2.3,2.37,2.2,2.37,170102,2.3,2.37,2.2,2.37,170102,0.0,1.0
2024-09-09,2.23,2.35,2.161,2.29,153845,2.23,2.35,2.161,2.29,153845,0.0,1.0
2024-09-10,2.29,2.315,2.195,2.22,89563,2.29,2.315,2.195,2.22,89563,0.0,1.0
2024-09-11,2.18,2.34,2.18,2.28,115673,2.18,2.34,2.18,2.28,115673,0.0,1.0
2024-09-12,2.24,2.28,2.2,2.2,156766,2.24,2.28,2.2,2.2,156766,0.0,1.0
2024-09-13,2.27,2.3093,2.25,2.3,149832,2.27,2.3093,2.25,2.3,149832,0.0,1.0
2024-09-16,2.37,2.4,2.27,2.3,328774,2.37,2.4,2.27,2.3,328774,0.0,1.0
2024-09-17,2.37,2.4,2.34,2.38,238839,2.37,2.4,2.34,2.38,238839,0.0,1.0
2024-09-18,2.31,2.5,2.31,2.39,477476,2.31,2.5,2.31,2.39,477476,0.0,1.0
2024-09-19,2.32,2.43,2.305,2.42,223268,2.32,2.43,2.305,2.42,223268,0.0,1.0
2024-09-20,2.36,2.45,2.33,2.37,1566190,2.36,2.45,2.33,2.37,1566190,0.0,1.0
2024-09-23,2.33,2.435,2.3016,2.36,154827,2.33,2.435,2.3016,2.36,154827,0.0,1.0
2024-09-24,2.38,2.44,2.33,2.37,283017,2.38,2.44,2.33,2.37,283017,0.0,1.0
2024-09-25,2.47,2.49,2.4,2.41,152837,2.47,2.49,2.4,2.41,152837,0.0,1.0
2024-09-26,2.43,2.53,2.41,2.5,176207,2.43,2.53,2.41,2.5,176207,0.0,1.0
2024-09-27,2.38,2.43,2.35,2.42,79825,2.38,2.43,2.35,2.42,79825,0.0,1.0
2024-09-30,2.36,2.43,2.3,2.35,160268,2.36,2.43,2.3,2.35,160268,0.0,1.0
2024-10-01,2.31,2.4,2.305,2.36,142882,2.31,2.4,2.305,2.36,142882,0.0,1.0
2024-10-02,2.33,2.34,2.3,2.3,88546,2.33,2.34,2.3,2.3,88546,0.0,1.0
2024-10-03,2.24,2.325,2.24,2.3,145013,2.24,2.325,2.24,2.3,145013,0.0,1.0
2024-10-04,2.27,2.29,2.225,2.27,63677,2.27,2.29,2.225,2.27,63677,0.0,1.0
2024-10-07,2.3,2.39,2.25,2.25,100884,2.3,2.39,2.25,2.25,100884,0.0,1.0
2024-10-08,2.24,2.305,2.19,2.27,138057,2.24,2.305,2.19,2.27,138057,0.0,1.0
2024-10-09,2.18,2.28,2.18,2.24,251470,2.18,2.28,2.18,2.24,251470,0.0,1.0
2024-10-10,2.19,2.23,2.165,2.18,175874,2.19,2.23,2.165,2.18,175874,0.0,1.0
2024-10-11,2.19,2.2261,2.17,2.2,345993,2.19,2.2261,2.17,2.2,345993,0.0,1.0
2024-10-14,2.2,2.2,2.165,2.19,118374,2.2,2.2,2.165,2.19,118374,0.0,1.0
2024-10-15,2.19,2.22,2.17,2.17,182420,2.19,2.22,2.17,2.17,182420,0.0,1.0
2024-10-16,2.24,2.26,2.2,2.22,252292,2.24,2.26,2.2,2.22,252292,0.0,1.0
2024-10-17,2.23,2.27,2.23,2.23,132434,2.23,2.27,2.23,2.23,132434,0.0,1.0
2024-10-18,2.42,2.435,2.25,2.25,433690,2.42,2.435,2.25,2.25,433690,0.0,1.0
2024-10-21,2.38,2.5,2.37,2.47,408759,2.38,2.5,2.37,2.47,408759,0.0,1.0
2024-10-22,2.49,2.5,2.42,2.42,329937,2.49,2.5,2.42,2.42,329937,0.0,1.0
2024-10-23,2.48,2.495,2.43,2.49,211903,2.48,2.495,2.43,2.49,211903,0.0,1.0
2024-10-24,2.39,2.5,2.3615,2.5,301531,2.39,2.5,2.3615,2.5,301531,0.0,1.0
2024-10-25,2.39,2.405,2.37,2.4,223419,2.39,2.405,2.37,2.4,223419,0.0,1.0
2024-10-28,2.45,2.46,2.4,2.4,148963,2.45,2.46,2.4,2.4,148963,0.0,1.0
2024-10-29,2.45,2.46,2.4,2.42,198175,2.45,2.46,2.4,2.42,198175,0.0,1.0
2024-10-30,2.34,2.47,2.3,2.46,111400,2.34,2.47,2.3,2.46,111400,0.0,1.0
2024-10-31,2.19,2.38,2.11,2.38,632782,2.19,2.38,2.11,2.38,632782,0.0,1.0
2024-11-01,2.27,2.29,2.191,2.21,276104,2.27,2.29,2.191,2.21,276104,0.0,1.0
2024-11-04,2.26,2.2947,2.1893,2.26,185954,2.26,2.2947,2.1893,2.26,185954,0.0,1.0
2024-11-05,2.31,2.32,2.23,2.26,238620,2.31,2.32,2.23,2.26,238620,0.0,1.0
2024-11-06,2.51,2.53,2.24,2.31,455399,2.51,2.53,2.24,2.31,455399,0.0,1.0
2024-11-07,2.5,2.6,2.48,2.51,251978,2.5,2.6,2.48,2.51,251978,0.0,1.0
2024-11-08,2.43,2.5,2.405,2.5,267346,2.43,2.5,2.405,2.5,267346,0.0,1.0
2024-11-11,2.3,2.42,2.25,2.39,246470,2.3,2.42,2.25,2.39,246470,0.0,1.0
2024-11-12,2.24,2.3,2.17,2.29,515509,2.24,2.3,2.17,2.29,515509,0.0,1.0
2024-11-13,2.22,2.28,2.205,2.23,238700,2.22,2.28,2.205,2.23,238700,0.0,1.0
2024-11-14,2.19,2.22,2.16,2.19,187743,2.19,2.22,2.16,2.19,187743,0.0,1.0
2024-11-15,2.16,2.25,2.12,2.21,192344,2.16,2.25,2.12,2.21,192344,0.0,1.0
2024-11-18,2.17,2.22,2.14,2.19,192280,2.17,2.22,2.14,2.19,192280,0.0,1.0
2024-11-19,2.22,2.22,2.14,2.19,207202,2.22,2.22,2.14,2.19,207202,0.0,1.0
2024-11-20,2.2,2.24,2.165,2.23,174790,2.2,2.24,2.165,2.23,174790,0.0,1.0
2024-11-21,2.25,2.25,2.18,2.23,291137,2.25,2.25,2.18,2.23,291137,0.0,1.0
2024-11-22,2.24,2.27,2.19,2.24,232987,2.24,2.27,2.19,2.24,232987,0.0,1.0
2024-11-25,2.17,2.235,2.16,2.21,237180,2.17,2.235,2.16,2.21,237180,0.0,1.0
2024-11-26,2.19,2.24,2.155,2.17,250113,2.19,2.24,2.155,2.17,250113,0.0,1.0
2024-11-27,2.2,2.26,2.2,2.23,114335,2.2,2.26,2.2,2.23,114335,0.0,1.0
2024-11-29,2.25,2.275,2.22,2.24,113989,2.25,2.275,2.22,2.24,113989,0.0,1.0
2024-12-02,2.13,2.2399,2.12,2.23,307440,2.13,2.2399,2.12,2.23,307440,0.0,1.0
2024-12-03,2.14,2.22,2.11,2.11,302394,2.14,2.22,2.11,2.11,302394,0.0,1.0
2024-12-04,2.12,2.18,2.09,2.16,489572,2.12,2.18,2.09,2.16,489572,0.0,1.0
2024-12-05,2.23,2.29,2.19,2.25,1061447,2.23,2.29,2.19,2.25,1061447,0.0,1.0
2024-12-06,2.22,2.29,2.19,2.25,515244,2.22,2.29,2.19,2.25,515244,0.0,1.0
2024-12-09,2.27,2.32,2.22,2.22,524056,2.27,2.32,2.22,2.22,524056,0.0,1.0
2024-12-10,2.28,2.33,2.25,2.3,233812,2.28,2.33,2.25,2.3,233812,0.0,1.0
2024-12-11,2.31,2.35,2.3,2.31,336367,2.31,2.35,2.3,2.31,336367,0.0,1.0
2024-12-12,2.28,2.34,2.26,2.3,161154,2.28,2.34,2.26,2.3,161154,0.0,1.0
2024-12-13,2.24,2.2822,2.2,2.25,162911,2.24,2.2822,2.2,2.25,162911,0.0,1.0
2024-12-16,2.25,2.28,2.2335,2.24,232602,2.25,2.28,2.2335,2.24,232602,0.0,1.0
2024-12-17,2.23,2.295,2.205,2.25,200241,2.23,2.295,2.205,2.25,200241,0.0,1.0
2024-12-18,2.08,2.235,2.08,2.22,456473,2.08,2.235,2.08,2.22,456473,0.0,1.0
2024-12-19,2.1,2.11,2.05,2.09,572677,2.1,2.11,2.05,2.09,572677,0.0,1.0
2024-12-20,2.16,2.19,2.1,2.1,833280,2.16,2.19,2.1,2.1,833280,0.0,1.0
2024-12-23,2.14,2.186,2.12,2.18,380855,2.14,2.186,2.12,2.18,380855,0.0,1.0
2024-12-24,2.14,2.17,2.1294,2.13,235909,2.14,2.17,2.1294,2.13,235909,0.0,1.0
2024-12-26,2.18,2.18,2.15,2.16,309023,2.18,2.18,2.15,2.16,309023,0.0,1.0
2024-12-27,2.15,2.1849,2.12,2.17,339222,2.15,2.1849,2.12,2.17,339222,0.0,1.0
2024-12-30,2.15,2.16,2.1,2.13,284740,2.15,2.16,2.1,2.13,284740,0.0,1.0
2024-12-31,2.2,2.2,2.15,2.15,295383,2.2,2.2,2.15,2.15,295383,0.0,1.0
2025-01-02,2.31,2.375,2.25,2.25,416246,2.31,2.375,2.25,2.25,416246,0.0,1.0
2025-01-03,2.36,2.38,2.315,2.33,306160,2.36,2.38,2.315,2.33,306160,0.0,1.0
2025-01-06,2.31,2.38,2.3,2.36,299734,2.31,2.38,2.3,2.36,299734,0.0,1.0
2025-01-07,2.32,2.38,2.28,2.35,210370,2.32,2.38,2.28,2.35,210370,0.0,1.0
2025-01-08,2.3,2.33,2.27,2.32,188598,2.3,2.33,2.27,2.32,188598,0.0,1.0
2025-01-10,2.27,2.33,2.26,2.28,321230,2.27,2.33,2.26,2.28,321230,0.0,1.0
2025-01-13,2.28,2.32,2.26,2.27,184870,2.28,2.32,2.26,2.27,184870,0.0,1.0
2025-01-14,2.33,2.35,2.25,2.31,317867,2.33,2.35,2.25,2.31,317867,0.0,1.0
2025-01-15,2.34,2.367,2.32,2.35,99171,2.34,2.367,2.32,2.35,99171,0.0,1.0
2025-01-16,2.27,2.34,2.26,2.33,201849,2.27,2.34,2.26,2.33,201849,0.0,1.0
2025-01-17,2.28,2.28,2.25,2.28,127092,2.28,2.28,2.25,2.28,127092,0.0,1.0
2025-01-21,2.32,2.33,2.26,2.3,177747,2.32,2.33,2.26,2.3,177747,0.0,1.0
2025-01-22,2.33,2.41,2.284,2.31,344581,2.33,2.41,2.284,2.31,344581,0.0,1.0
2025-01-23,2.32,2.34,2.3,2.32,127275,2.32,2.34,2.3,2.32,127275,0.0,1.0
2025-01-24,2.33,2.395,2.31,2.34,155954,2.33,2.395,2.31,2.34,155954,0.0,1.0
2025-01-27,2.29,2.335,2.27,2.31,196173,2.29,2.335,2.27,2.31,196173,0.0,1.0
2025-01-28,2.26,2.34,2.26,2.31,229214,2.26,2.34,2.26,2.31,229214,0.0,1.0
2025-01-29,2.25,2.3,2.23,2.26,169930,2.25,2.3,2.23,2.26,169930,0.0,1.0
2025-01-30,2.25,2.365,2.245,2.26,316733,2.25,2.365,2.245,2.26,316733,0.0,1.0
2025-01-31,2.22,2.32,2.21,2.26,393388,2.22,2.32,2.21,2.26,393388,0.0,1.0
2025-02-03,2.3,2.3,2.21,2.21,333684,2.3,2.3,2.21,2.21,333684,0.0,1.0
2025-02-04,2.43,2.44,2.3,2.3,297099,2.43,2.44,2.3,2.3,297099,0.0,1.0
2025-02-05,2.42,2.5,2.37,2.45,255153,2.42,2.5,2.37,2.45,255153,0.0,1.0
2025-02-06,2.51,2.53,2.37,2.42,313121,2.51,2.53,2.37,2.42,313121,0.0,1.0
2025-02-07,3.08,3.19,2.85,3.06,1592193,3.08,3.19,2.85,3.06,1592193,0.0,1.0
2025-02-10,3.12,3.19,3.09,3.12,620833,3.12,3.19,3.09,3.12,620833,0.0,1.0
2025-02-11,3.34,3.35,3.1211,3.15,806101,3.34,3.35,3.1211,3.15,806101,0.0,1.0
2025-02-12,3.14,3.33,3.09,3.3,607759,3.14,3.33,3.09,3.3,607759,0.0,1.0
2025-02-13,3.25,3.301,3.16,3.21,445690,3.25,3.301,3.16,3.21,445690,0.0,1.0
2025-02-14,3.03,3.27,3.0201,3.25,319153,3.03,3.27,3.0201,3.25,319153,0.0,1.0
2025-02-18,3.31,3.32,3.0,3.0,579368,3.31,3.32,3.0,3.0,579368,0.0,1.0
2025-02-19,3.26,3.33,3.15,3.32,343607,3.26,3.33,3.15,3.32,343607,0.0,1.0
2025-02-20,3.43,3.5,3.21,3.21,602937,3.43,3.5,3.21,3.21,602937,0.0,1.0
2025-02-21,3.32,3.45,3.21,3.44,520620,3.32,3.45,3.21,3.44,520620,0.0,1.0
2025-02-24,3.11,3.4354,3.075,3.41,353403,3.11,3.4354,3.075,3.41,353403,0.0,1.0
2025-02-25,3.03,3.18,3.02,3.12,537354,3.03,3.18,3.02,3.12,537354,0.0,1.0
2025-02-26,3.1,3.1397,3.04,3.05,335391,3.1,3.1397,3.04,3.05,335391,0.0,1.0
2025-02-27,2.97,3.1,2.94,3.05,463883,2.97,3.1,2.94,3.05,463883,0.0,1.0
2025-02-28,3.03,3.06,2.87,2.95,416690,3.03,3.06,2.87,2.95,416690,0.0,1.0
2025-03-03,2.95,3.09,2.94,3.07,228204,2.95,3.09,2.94,3.07,228204,0.0,1.0
2025-03-04,2.97,3.005,2.9337,2.94,232803,2.97,3.005,2.9337,2.94,232803,0.0,1.0
2025-03-05,3.13,3.16,2.98,2.98,302071,3.13,3.16,2.98,2.98,302071,0.0,1.0
2025-03-06,3.05,3.22,3.0307,3.13,241536,3.05,3.22,3.0307,3.13,241536,0.0,1.0
2025-03-07,3.04,3.1,2.93,2.95,413509,3.04,3.1,2.93,2.95,413509,0.0,1.0
2025-03-10,2.96,3.026,2.931,3.0,388673,2.96,3.026,2.931,3.0,388673,0.0,1.0
2025-03-11,2.95,3.01,2.94,3.0,2765834,2.95,3.01,2.94,3.0,2765834,0.0,1.0
2025-03-12,2.98,3.04,2.88,2.96,360565,2.98,3.04,2.88,2.96,360565,0.0,1.0
2025-03-13,2.99,3.065,2.94,3.0,590167,2.99,3.065,2.94,3.0,590167,0.0,1.0
2025-03-14,3.18,3.18,2.99,3.03,284674,3.18,3.18,2.99,3.03,284674,0.0,1.0
2025-03-17,3.08,3.24,3.07,3.2,263388,3.08,3.24,3.07,3.2,263388,0.0,1.0
2025-03-18,3.1,3.2194,2.97,3.09,1219463,3.1,3.2194,2.97,3.09,1219463,0.0,1.0
2025-03-19,3.07,3.14,3.03,3.1,272663,3.07,3.14,3.03,3.1,272663,0.0,1.0
2025-03-20,3.07,3.12,3.0,3.05,323183,3.07,3.12,3.0,3.05,323183,0.0,1.0
2025-03-21,2.8,2.84,2.71,2.77,3438790,2.8,2.84,2.71,2.77,3438790,0.0,1.0
2025-03-24,2.77,2.83,2.76,2.8,438219,2.77,2.83,2.76,2.8,438219,0.0,1.0
2025-03-25,2.71,2.7861,2.71,2.78,775844,2.71,2.7861,2.71,2.78,775844,0.0,1.0
2025-03-26,2.64,2.72,2.63,2.71,465874,2.64,2.72,2.63,2.71,465874,0.0,1.0
2025-03-27,2.7,2.72,2.65,2.7,839307,2.7,2.72,2.65,2.7,839307,0.0,1.0
2025-03-28,2.63,2.72,2.63,2.7,582914,2.63,2.72,2.63,2.7,582914,0.0,1.0
2025-03-31,2.65,2.68,2.63,2.63,483916,2.65,2.68,2.63,2.63,483916,0.0,1.0
2025-04-01,2.63,2.65,2.6,2.63,305485,2.63,2.65,2.6,2.63,305485,0.0,1.0
2025-04-02,2.64,2.65,2.565,2.65,331641,2.64,2.65,2.565,2.65,331641,0.0,1.0
2025-04-03,2.63,2.64,2.55,2.6,883112,2.63,2.64,2.55,2.6,883112,0.0,1.0
2025-04-04,2.48,2.6,2.43,2.6,1025465,2.48,2.6,2.43,2.6,1025465,0.0,1.0
2025-04-07,2.51,2.6,2.401,2.45,707468,2.51,2.6,2.401,2.45,707468,0.0,1.0
2025-04-08,2.58,2.65,2.5411,2.59,612681,2.58,2.65,2.5411,2.59,612681,0.0,1.0
2025-04-09,2.66,2.75,2.53,2.62,741725,2.66,2.75,2.53,2.62,741725,0.0,1.0
2025-04-10,2.77,2.79,2.63,2.65,437271,2.77,2.79,2.63,2.65,437271,0.0,1.0
2025-04-11,2.82,2.88,2.8,2.81,485355,2.82,2.88,2.8,2.81,485355,0.0,1.0
2025-04-14,2.85,2.88,2.81,2.82,324114,2.85,2.88,2.81,2.82,324114,0.0,1.0
2025-04-15,2.91,2.94,2.81,2.85,558665,2.91,2.94,2.81,2.85,558665,0.0,1.0
2025-04-16,2.88,3.0,2.875,2.99,571421,2.88,3.0,2.875,2.99,571421,0.0,1.0
2025-04-17,2.82,2.9,2.775,2.87,750461,2.82,2.9,2.775,2.87,750461,0.0,1.0
2025-04-21,2.86,2.8899,2.83,2.85,377437,2.86,2.8899,2.83,2.85,377437,0.0,1.0
2025-04-22,2.8,2.93,2.78,2.88,540868,2.8,2.93,2.78,2.88,540868,0.0,1.0
2025-04-23,2.75,2.78,2.67,2.77,674924,2.75,2.78,2.67,2.77,674924,0.0,1.0
2025-04-24,2.75,2.765,2.72,2.76,302412,2.75,2.765,2.72,2.76,302412,0.0,1.0
2025-04-25,2.77,2.78,2.71,2.73,539832,2.77,2.78,2.71,2.73,539832,0.0,1.0
2025-04-28,2.77,2.8,2.74,2.76,360107,2.77,2.8,2.74,2.76,360107,0.0,1.0
2025-04-29,2.75,2.8,2.74,2.75,265378,2.75,2.8,2.74,2.75,265378,0.0,1.0
2025-04-30,2.7,2.775,2.7,2.73,657826,2.7,2.775,2.7,2.73,657826,0.0,1.0
2025-05-01,2.66,2.73,2.63,2.68,324077,2.66,2.73,2.63,2.68,324077,0.0,1.0
2025-05-02,2.63,2.85,2.62,2.71,309382,2.63,2.85,2.62,2.71,309382,0.0,1.0
2025-05-05,2.78,2.8,2.65,2.71,460570,2.78,2.8,2.65,2.71,460570,0.0,1.0
2025-05-06,2.78,2.8399,2.75,2.8,344701,2.78,2.8399,2.75,2.8,344701,0.0,1.0
2025-05-07,2.77,2.8141,2.71,2.79,403119,2.77,2.8141,2.71,2.79,403119,0.0,1.0
2025-05-08,2.75,2.801,2.735,2.77,321578,2.75,2.801,2.735,2.77,321578,0.0,1.0
2025-05-09,3.08,3.1,2.78,2.82,1004314,3.08,3.1,2.78,2.82,1004314,0.0,1.0
2025-05-12,2.88,3.0,2.77,3.0,667981,2.88,3.0,2.77,3.0,667981,0.0,1.0
2025-05-13,2.87,2.89,2.8109,2.88,264303,2.87,2.89,2.8109,2.88,264303,0.0,1.0
2025-05-14,2.81,2.95,2.76,2.95,413004,2.81,2.95,2.76,2.95,413004,0.0,1.0
2025-05-15,2.79,2.83,2.77,2.81,279475,2.79,2.83,2.77,2.81,279475,0.0,1.0
2025-05-16,2.85,2.88,2.76,2.77,332381,2.85,2.88,2.76,2.77,332381,0.0,1.0
2025-05-19,2.97,2.985,2.8505,2.87,381580,2.97,2.985,2.8505,2.87,381580,0.0,1.0
2025-05-20,2.95,2.99,2.9,2.96,268000,2.95,2.99,2.9,2.96,268000,0.0,1.0
2025-05-21,2.96,3.015,2.935,2.94,300686,2.96,3.015,2.935,2.94,300686,0.0,1.0
2025-05-22,2.92,2.99,2.905,2.97,345158,2.92,2.99,2.905,2.97,345158,0.0,1.0
2025-05-23,3.01,3.03,2.88,2.94,382074,3.01,3.03,2.88,2.94,382074,0.0,1.0
2025-05-27,3.1,3.1,2.96,3.01,624009,3.1,3.1,2.96,3.01,624009,0.0,1.0
2025-05-28,3.14,3.16,3.075,3.1,382489,3.14,3.16,3.075,3.1,382489,0.0,1.0
2025-05-29,3.07,3.15,3.06,3.14,303921,3.07,3.15,3.06,3.14,303921,0.0,1.0
2025-05-30,3.06,3.1,3.04,3.05,262690,3.06,3.1,3.04,3.05,262690,0.0,1.0
2025-06-02,3.16,3.22,3.08,3.1,595945,3.16,3.22,3.08,3.1,595945,0.0,1.0
2025-06-03,3.35,3.415,3.19,3.2,1011827,3.35,3.415,3.19,3.2,1011827,0.0,1.0
2025-06-04,3.66,3.69,3.379,3.4,1162970,3.66,3.69,3.379,3.4,1162970,0.0,1.0
2025-06-05,3.83,3.88,3.735,3.76,901350,3.83,3.88,3.735,3.76,901350,0.0,1.0
2025-06-06,3.74,3.9108,3.71,3.83,702588,3.74,3.9108,3.71,3.83,702588,0.0,1.0
2025-06-09,4.0,4.0,3.74,3.74,494327,4.0,4.0,3.74,3.74,494327,0.0,1.0
2025-06-10,3.84,4.0,3.83,4.0,545639,3.84,4.0,3.83,4.0,545639,0.0,1.0
2025-06-11,3.8,3.9299,3.8,3.86,399465,3.8,3.9299,3.8,3.86,399465,0.0,1.0
2025-06-12,3.92,3.96,3.82,3.85,287375,3.92,3.96,3.82,3.85,287375,0.0,1.0
2025-06-13,3.94,4.06,3.93,3.99,483164,3.94,4.06,3.93,3.99,483164,0.0,1.0
2025-06-16,4.03,4.11,3.9101,3.95,835631,4.03,4.11,3.9101,3.95,835631,0.0,1.0
2025-06-17,3.91,4.04,3.91,3.99,393424,3.91,4.04,3.91,3.99,393424,0.0,1.0
2025-06-18,3.88,4.0,3.85,4.0,397103,3.88,4.0,3.85,4.0,397103,0.0,1.0
2025-06-20,3.83,3.91,3.76,3.88,1981790,3.83,3.91,3.76,3.88,1981790,0.0,1.0
2025-06-23,3.87,3.91,3.7901,3.8,605312,3.87,3.91,3.7901,3.8,605312,0.0,1.0
2025-06-24,3.8,3.86,3.75,3.82,288651,3.8,3.86,3.75,3.82,288651,0.0,1.0
2025-06-25,3.78,3.82,3.75,3.78,244930,3.78,3.82,3.75,3.78,244930,0.0,1.0
2025-06-26,3.84,3.85,3.75,3.76,497013,3.84,3.85,3.75,3.76,497013,0.0,1.0
2025-06-27,3.78,3.7949,3.62,3.78,3745622,3.78,3.7949,3.62,3.78,3745622,0.0,1.0
2025-06-30,3.69,3.78,3.67,3.76,623597,3.69,3.78,3.67,3.76,623597,0.0,1.0
2025-07-01,3.71,3.78,3.695,3.72,298140,3.71,3.78,3.695,3.72,298140,0.0,1.0
2025-07-02,3.77,3.81,3.685,3.72,503015,3.77,3.81,3.685,3.72,503015,0.0,1.0
2025-07-03,3.78,3.82,3.72,3.73,251073,3.78,3.82,3.72,3.73,251073,0.0,1.0
2025-07-07,4.04,4.06,3.71,3.76,1293923,4.04,4.06,3.71,3.76,1293923,0.0,1.0
2025-07-08,4.06,4.3,3.87,4.3,2277575,4.06,4.3,3.87,4.3,2277575,0.0,1.0
2025-07-09,4.02,4.12,3.985,4.09,905158,4.02,4.12,3.985,4.09,905158,0.0,1.0
2025-07-10,4.14,4.17,4.0,4.07,761210,4.14,4.17,4.0,4.07,761210,0.0,1.0
2025-07-11,4.14,4.25,4.08,4.18,672411,4.14,4.25,4.08,4.18,672411,0.0,1.0
2025-07-14,4.21,4.24,4.12,4.17,644308,4.21,4.24,4.12,4.17,644308,0.0,1.0
2025-07-15,4.1,4.2,4.06,4.2,479911,4.1,4.2,4.06,4.2,479911,0.0,1.0
2025-07-16,4.16,4.18,4.07,4.14,606735,4.16,4.18,4.07,4.14,606735,0.0,1.0
2025-07-17,4.16,4.2,4.1,4.1,620266,4.16,4.2,4.1,4.1,620266,0.0,1.0
2025-07-18,4.12,4.28,4.12,4.19,674807,4.12,4.28,4.12,4.19,674807,0.0,1.0
2025-07-21,4.23,4.41,4.18,4.18,1278625,4.23,4.41,4.18,4.18,1278625,0.0,1.0
2025-07-22,4.36,4.475,4.26,4.29,806221,4.36,4.475,4.26,4.29,806221,0.0,1.0
2025-07-23,4.2,4.39,4.2,4.35,452869,4.2,4.39,4.2,4.35,452869,0.0,1.0
2025-07-24,4.08,4.182,4.04,4.18,614586,4.08,4.182,4.04,4.18,614586,0.0,1.0
2025-07-25,4.02,4.095,4.0,4.03,798209,4.02,4.095,4.0,4.03,798209,0.0,1.0
2025-07-28,3.79,4.0644,3.76,4.03,723880,3.79,4.0644,3.76,4.03,723880,0.0,1.0
2025-07-29,3.86,3.88,3.745,3.8,617664,3.86,3.88,3.745,3.8,617664,0.0,1.0
2025-07-30,3.66,3.9,3.655,3.82,585641,3.66,3.9,3.655,3.82,585641,0.0,1.0
2025-07-31,3.6,3.795,3.595,3.67,457065,3.6,3.795,3.595,3.67,457065,0.0,1.0
2025-08-01,3.61,3.7,3.6,3.66,708889,3.61,3.7,3.6,3.66,708889,0.0,1.0
2025-08-04,3.76,3.77,3.62,3.64,581361,3.76,3.77,3.62,3.64,581361,0.0,1.0
2025-08-05,3.95,3.99,3.77,3.77,1000534,3.95,3.99,3.77,3.77,1000534,0.0,1.0
2025-08-06,4.02,4.035,3.905,4.0,597675,4.02,4.035,3.905,4.0,597675,0.0,1.0
2025-08-07,4.01,4.11,3.955,4.03,533115,4.01,4.11,3.955,4.03,533115,0.0,1.0
2025-08-08,4.08,4.125,4.02,4.06,675502,4.08,4.125,4.02,4.06,675502,0.0,1.0
2025-08-11,4.1,4.155,4.02,4.02,627653,4.1,4.155,4.02,4.02,627653,0.0,1.0
2025-08-12,4.1,4.1,4.0,4.09,623907,4.1,4.1,4.0,4.09,623907,0.0,1.0
2025-08-13,4.04,4.14,4.03,4.1,341591,4.04,4.14,4.03,4.1,341591,0.0,1.0
2025-08-14,3.99,4.12,3.9,4.04,484975,3.99,4.12,3.9,4.04,484975,0.0,1.0
2025-08-15,3.99,4.0,3.87,4.0,502459,3.99,4.0,3.87,4.0,502459,0.0,1.0
2025-08-18,3.96,4.04,3.935,4.02,418333,3.96,4.04,3.935,4.02,418333,0.0,1.0
2025-08-19,3.75,3.99,3.74,3.96,489295,3.75,3.99,3.74,3.96,489295,0.0,1.0
2025-08-20,3.84,3.85,3.74,3.8,422947,3.84,3.85,3.74,3.8,422947,0.0,1.0
2025-08-21,3.91,3.94,3.8,3.84,493417,3.91,3.94,3.8,3.84,493417,0.0,1.0
2025-08-22,4.05,4.1099,3.86,3.89,841532,4.05,4.1099,3.86,3.89,841532,0.0,1.0
2025-08-25,4.1,4.13,4.0102,4.05,482593,4.1,4.13,4.0102,4.05,482593,0.0,1.0
2025-08-26,4.17,4.25,4.11,4.11,594315,4.17,4.25,4.11,4.11,594315,0.0,1.0
2025-08-27,4.18,4.24,4.1,4.13,461425,4.18,4.24,4.1,4.13,461425,0.0,1.0
2025-08-28,4.14,4.2,4.105,4.2,258300,4.14,4.2,4.105,4.2,258300,0.0,1.0
2025-08-29,4.17,4.21,4.11,4.11,671699,4.17,4.21,4.11,4.11,671699,0.0,1.0
2025-09-02,4.33,4.44,4.24,4.3,1231091,4.33,4.44,4.24,4.3,1231091,0.0,1.0
2025-09-03,4.58,4.625,4.385,4.4,1924352,4.58,4.625,4.385,4.4,1924352,0.0,1.0
2025-09-04,4.35,4.5849,4.33,4.5,865428,4.35,4.5849,4.33,4.5,865428,0.0,1.0
2025-09-05,4.44,4.56,4.335,4.42,2087692,4.44,4.56,4.335,4.42,2087692,0.0,1.0
2025-09-08,4.59,4.66,4.42,4.52,1002790,4.59,4.66,4.42,4.52,1002790,0.0,1.0
2025-09-09,4.53,5.15,4.475,5.13,1296440,4.53,5.15,4.475,5.13,1296440,0.0,1.0
2025-09-10,4.57,4.67,4.51,4.57,967970,4.57,4.67,4.51,4.57,967970,0.0,1.0
2025-09-11,4.87,5.1,4.75,4.8,2729444,4.87,5.1,4.75,4.8,2729444,0.0,1.0
2025-09-12,4.81,5.0299,4.71,4.95,1359494,4.81,5.0299,4.71,4.95,1359494,0.0,1.0
2025-09-15,4.9,5.0,4.795,4.91,1248735,4.9,5.0,4.795,4.91,1248735,0.0,1.0
2025-09-16,4.48,4.96,4.46,4.93,1731213,4.48,4.96,4.46,4.93,1731213,0.0,1.0
2025-09-17,4.49,4.7,4.44,4.44,1277004,4.49,4.7,4.44,4.44,1277004,0.0,1.0
2025-09-18,4.57,4.585,4.4,4.49,784781,4.57,4.585,4.4,4.49,784781,0.0,1.0
2025-09-19,4.77,4.85,4.55,4.56,2376287,4.77,4.85,4.55,4.56,2376287,0.0,1.0
2025-09-22,4.94,4.9789,4.77,4.89,1113506,4.94,4.9789,4.77,4.89,1113506,0.0,1.0
2025-09-23,4.71,5.011,4.68,4.95,1243438,4.71,5.011,4.68,4.95,1243438,0.0,1.0
2025-09-24,4.59,4.73,4.57,4.68,696521,4.59,4.73,4.57,4.68,696521,0.0,1.0
2025-09-25,4.53,4.64,4.505,4.55,851138,4.53,4.64,4.505,4.55,851138,0.0,1.0
2025-09-26,4.66,4.68,4.485,4.53,1360197,4.66,4.68,4.485,4.53,1360197,0.0,1.0
2025-09-29,4.7,4.84,4.67,4.76,919465,4.7,4.84,4.67,4.76,919465,0.0,1.0
2025-09-30,4.55,4.8,4.4905,4.66,954981,4.55,4.8,4.4905,4.66,954981,0.0,1.0
2025-10-01,4.67,4.77,4.52,4.52,1067878,4.67,4.77,4.52,4.52,1067878,0.0,1.0
2025-10-02,4.55,4.7367,4.4,4.7,1576530,4.55,4.7367,4.4,4.7,1576530,0.0,1.0
2025-10-03,4.49,4.65,4.49,4.58,822692,4.49,4.65,4.49,4.58,822692,0.0,1.0
2025-10-06,4.6,4.67,4.4717,4.51,1578388,4.6,4.67,4.4717,4.51,1578388,0.0,1.0
2025-10-07,4.82,4.92,4.475,4.61,2058308,4.82,4.92,4.475,4.61,2058308,0.0,1.0
2025-10-08,5.03,5.1,4.835,4.95,1500190,5.03,5.1,4.835,4.95,1500190,0.0,1.0
2025-10-09,4.82,5.15,4.73,5.01,1266685,4.82,5.15,4.73,5.01,1266685,0.0,1.0
2025-10-10,4.82,5.1792,4.79,4.88,1436051,4.82,5.1792,4.79,4.88,1436051,0.0,1.0
2025-10-13,4.96,5.115,4.85,4.99,845255,4.96,5.115,4.85,4.99,845255,0.0,1.0
2025-10-14,5.04,5.0889,4.88,4.89,762278,5.04,5.0889,4.88,4.89,762278,0.0,1.0
2025-10-15,5.13,5.31,5.01,5.15,1523723,5.13,5.31,5.01,5.15,1523723,0.0,1.0
2025-10-16,5.28,5.5063,5.225,5.34,1361762,5.28,5.5063,5.225,5.34,1361762,0.0,1.0
2025-10-17,4.63,5.2,4.58,5.18,2071650,4.63,5.2,4.58,5.18,2071650,0.0,1.0
2025-10-20,4.8,4.8,4.615,4.78,1189755,4.8,4.8,4.615,4.78,1189755,0.0,1.0
2025-10-21,4.24,4.5501,4.11,4.55,2073133,4.24,4.5501,4.11,4.55,2073133,0.0,1.0
2025-10-22,4.29,4.3,4.06,4.07,1006826,4.29,4.3,4.06,4.07,1006826,0.0,1.0
2025-10-23,4.21,4.3497,4.203,4.33,952332,4.21,4.3497,4.203,4.33,952332,0.0,1.0
2025-10-24,4.2,4.2468,4.14,4.21,719518,4.2,4.2468,4.14,4.21,719518,0.0,1.0
2025-10-27,4.0,4.09,3.87,4.04,1667750,4.0,4.09,3.87,4.04,1667750,0.0,1.0
2025-10-28,4.08,4.14,3.79,3.9,1457471,4.08,4.14,3.79,3.9,1457471,0.0,1.0
2025-10-29,4.09,4.22,4.05,4.13,859430,4.09,4.22,4.05,4.13,859430,0.0,1.0
2025-10-30,4.23,4.24,4.08,4.12,649330,4.23,4.24,4.08,4.12,649330,0.0,1.0
2025-10-31,4.08,4.24,4.01,4.23,822790,4.08,4.24,4.01,4.23,822790,0.0,1.0
2025-11-03,4.06,4.1792,4.02,4.08,634576,4.06,4.1792,4.02,4.08,634576,0.0,1.0
2025-11-04,3.97,4.025,3.92,4.01,805547,3.97,4.025,3.92,4.01,805547,0.0,1.0
2025-11-05,3.98,4.0645,3.97,4.01,561254,3.98,4.0645,3.97,4.01,561254,0.0,1.0
2025-11-06,3.89,4.05,3.885,4.01,600439,3.89,4.05,3.885,4.01,600439,0.0,1.0
2025-11-07,4.02,4.04,3.9,3.96,812076,4.02,4.04,3.9,3.96,812076,0.0,1.0
2025-11-10,4.21,4.265,4.1,4.2,707374,4.21,4.265,4.1,4.2,707374,0.0,1.0
2025-11-11,4.23,4.28,4.13,4.24,634387,4.23,4.28,4.13,4.24,634387,0.0,1.0
2025-11-12,4.39,4.43,4.17,4.2,793973,4.39,4.43,4.17,4.2,793973,0.0,1.0
2025-11-13,4.21,4.4099,4.185,4.4,601731,4.21,4.4099,4.185,4.4,601731,0.0,1.0
2025-11-14,4.01,4.12,3.98,4.01,874593,4.01,4.12,3.98,4.01,874593,0.0,1.0
2025-11-17,4.03,4.09,3.945,3.98,724009,4.03,4.09,3.945,3.98,724009,0.0,1.0
2025-11-18,4.05,4.14,3.965,4.03,731716,4.05,4.14,3.965,4.03,731716,0.0,1.0
2025-11-19,4.15,4.345,4.11,4.11,681334,4.15,4.345,4.11,4.11,681334,0.0,1.0
2025-11-20,3.93,4.3155,3.91,4.18,861910,3.93,4.3155,3.91,4.18,861910,0.0,1.0
2025-11-21,3.95,4.0,3.87,3.9,713309,3.95,4.0,3.87,3.9,713309,0.0,1.0
2025-11-24,4.13,4.17,3.96,3.97,645374,4.13,4.17,3.96,3.97,645374,0.0,1.0
2025-11-25,4.24,4.29,4.11,4.16,406656,4.24,4.29,4.11,4.16,406656,0.0,1.0
2025-11-26,4.49,4.52,4.27,4.29,698173,4.49,4.52,4.27,4.29,698173,0.0,1.0