date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-05,10.25,11.2,10.2,10.75,880600,10.25,11.2,10.2,10.75,880600,0.0,1.0
2021-11-08,10.1,10.8,9.51,10.8,960986,10.1,10.8,9.51,10.8,960986,0.0,1.0
2021-11-09,9.28,10.05,8.01,9.88,1321694,9.28,10.05,8.01,9.88,1321694,0.0,1.0
2021-11-10,8.94,11.0,8.75,8.91,1989552,8.94,11.0,8.75,8.91,1989552,0.0,1.0
2021-11-11,8.63,9.17,8.42,9.1,632383,8.63,9.17,8.42,9.1,632383,0.0,1.0
2021-11-12,9.7,10.01,8.65,8.65,644523,9.7,10.01,8.65,8.65,644523,0.0,1.0
2021-11-15,9.45,9.85,9.01,9.65,1595775,9.45,9.85,9.01,9.65,1595775,0.0,1.0
2021-11-16,10.09,10.37,9.8,10.35,1505700,10.09,10.37,9.8,10.35,1505700,0.0,1.0
2021-11-17,9.57,10.0,9.3,9.8,497440,9.57,10.0,9.3,9.8,497440,0.0,1.0
2021-11-18,9.87,9.9624,9.01,9.67,515189,9.87,9.9624,9.01,9.67,515189,0.0,1.0
2021-11-19,9.49,9.91,9.3516,9.91,319739,9.49,9.91,9.3516,9.91,319739,0.0,1.0
2021-11-22,8.4,9.5,8.315,9.41,776830,8.4,9.5,8.315,9.41,776830,0.0,1.0
2021-11-23,8.06,8.53,7.67,8.4,680168,8.06,8.53,7.67,8.4,680168,0.0,1.0
2021-11-24,7.95,8.05,7.52,7.98,400599,7.95,8.05,7.52,7.98,400599,0.0,1.0
2021-11-26,7.64,7.78,7.52,7.7,184780,7.64,7.78,7.52,7.7,184780,0.0,1.0
2021-11-29,7.67,8.13,7.14,7.63,370696,7.67,8.13,7.14,7.63,370696,0.0,1.0
2021-11-30,8.0,8.71,7.53,7.92,851375,8.0,8.71,7.53,7.92,851375,0.0,1.0
2021-12-01,8.25,8.56,8.0,8.15,928381,8.25,8.56,8.0,8.15,928381,0.0,1.0
2021-12-02,8.35,8.47,8.0,8.14,498732,8.35,8.47,8.0,8.14,498732,0.0,1.0
2021-12-03,8.02,8.42,7.85,8.39,443908,8.02,8.42,7.85,8.39,443908,0.0,1.0
2021-12-06,8.8,9.44,7.8,7.96,1014343,8.8,9.44,7.8,7.96,1014343,0.0,1.0
2021-12-07,8.86,9.182,8.58,9.01,306409,8.86,9.182,8.58,9.01,306409,0.0,1.0
2021-12-08,8.97,9.33,8.75,8.88,329343,8.97,9.33,8.75,8.88,329343,0.0,1.0
2021-12-09,9.0,9.48,8.85,8.88,454874,9.0,9.48,8.85,8.88,454874,0.0,1.0
2021-12-10,9.06,9.45,9.01,9.02,328147,9.06,9.45,9.01,9.02,328147,0.0,1.0
2021-12-13,7.92,9.31,7.82,8.99,434741,7.92,9.31,7.82,8.99,434741,0.0,1.0
2021-12-14,8.14,8.65,7.9,7.9,291864,8.14,8.65,7.9,7.9,291864,0.0,1.0
2021-12-15,8.16,8.495,7.88,8.06,343213,8.16,8.495,7.88,8.06,343213,0.0,1.0
2021-12-16,7.71,8.32,7.52,8.19,446574,7.71,8.32,7.52,8.19,446574,0.0,1.0
2021-12-17,8.53,8.7,7.435,7.61,5439644,8.53,8.7,7.435,7.61,5439644,0.0,1.0
2021-12-20,8.23,9.09,8.16,8.33,592524,8.23,9.09,8.16,8.33,592524,0.0,1.0
2021-12-21,8.47,8.74,8.4,8.65,286479,8.47,8.74,8.4,8.65,286479,0.0,1.0
2021-12-22,8.5,8.9122,8.3101,8.5,425351,8.5,8.9122,8.3101,8.5,425351,0.0,1.0
2021-12-23,8.71,8.73,8.3287,8.5,258931,8.71,8.73,8.3287,8.5,258931,0.0,1.0
2021-12-27,9.42,9.59,8.65,8.91,457899,9.42,9.59,8.65,8.91,457899,0.0,1.0
2021-12-28,9.38,9.56,9.116,9.35,207712,9.38,9.56,9.116,9.35,207712,0.0,1.0
2021-12-29,9.16,9.46,9.05,9.29,384552,9.16,9.46,9.05,9.29,384552,0.0,1.0
2021-12-30,9.04,9.42,8.891,9.19,283691,9.04,9.42,8.891,9.19,283691,0.0,1.0
2021-12-31,9.35,9.5,8.892,9.07,393324,9.35,9.5,8.892,9.07,393324,0.0,1.0
2022-01-03,9.53,9.58,9.16,9.52,926839,9.53,9.58,9.16,9.52,926839,0.0,1.0
2022-01-04,9.28,9.61,8.91,9.58,5983976,9.28,9.61,8.91,9.58,5983976,0.0,1.0
2022-01-05,8.89,9.5548,8.79,9.22,811339,8.89,9.5548,8.79,9.22,811339,0.0,1.0
2022-01-06,9.01,9.04,8.57,8.82,776703,9.01,9.04,8.57,8.82,776703,0.0,1.0
2022-01-07,8.95,9.2,8.75,9.05,1199963,8.95,9.2,8.75,9.05,1199963,0.0,1.0
2022-01-10,8.58,9.28,8.18,9.03,787534,8.58,9.28,8.18,9.03,787534,0.0,1.0
2022-01-11,8.29,8.89,8.22,8.58,677483,8.29,8.89,8.22,8.58,677483,0.0,1.0
2022-01-12,7.95,8.38,7.64,8.27,1028682,7.95,8.38,7.64,8.27,1028682,0.0,1.0
2022-01-13,7.74,8.23,7.5,8.01,854069,7.74,8.23,7.5,8.01,854069,0.0,1.0
2022-01-14,7.71,7.78,7.26,7.62,682153,7.71,7.78,7.26,7.62,682153,0.0,1.0
2022-01-18,7.3,7.69,7.16,7.69,404220,7.3,7.69,7.16,7.69,404220,0.0,1.0
2022-01-19,6.9,7.7,6.77,7.53,779154,6.9,7.7,6.77,7.53,779154,0.0,1.0
2022-01-20,6.69,7.2,6.67,6.9,372679,6.69,7.2,6.67,6.9,372679,0.0,1.0
2022-01-21,6.4,6.86,6.36,6.77,447638,6.4,6.86,6.36,6.77,447638,0.0,1.0
2022-01-24,6.69,6.75,5.96,6.2,502705,6.69,6.75,5.96,6.2,502705,0.0,1.0
2022-01-25,6.39,6.91,6.29,6.64,326176,6.39,6.91,6.29,6.64,326176,0.0,1.0
2022-01-26,6.29,6.59,6.24,6.45,288437,6.29,6.59,6.24,6.45,288437,0.0,1.0
2022-01-27,5.87,6.31,5.63,6.31,577400,5.87,6.31,5.63,6.31,577400,0.0,1.0
2022-01-28,6.48,6.53,5.96,6.14,808296,6.48,6.53,5.96,6.14,808296,0.0,1.0
2022-01-31,7.08,7.11,6.48,6.99,1125727,7.08,7.11,6.48,6.99,1125727,0.0,1.0
2022-02-01,7.53,7.56,6.77,7.2,879319,7.53,7.56,6.77,7.2,879319,0.0,1.0
2022-02-02,7.16,7.7,7.03,7.58,816988,7.16,7.7,7.03,7.58,816988,0.0,1.0
2022-02-03,6.96,7.1168,6.71,6.99,665268,6.96,7.1168,6.71,6.99,665268,0.0,1.0
2022-02-04,7.19,7.4,6.65,7.08,465139,7.19,7.4,6.65,7.08,465139,0.0,1.0
2022-02-07,7.13,7.22,6.88,7.19,486345,7.13,7.22,6.88,7.19,486345,0.0,1.0
2022-02-08,7.22,7.4,7.03,7.06,328821,7.22,7.4,7.03,7.06,328821,0.0,1.0
2022-02-09,7.41,7.63,7.28,7.31,476839,7.41,7.63,7.28,7.31,476839,0.0,1.0
2022-02-10,7.5,7.87,7.25,7.3,410199,7.5,7.87,7.25,7.3,410199,0.0,1.0
2022-02-11,7.43,7.61,7.33,7.48,313459,7.43,7.61,7.33,7.48,313459,0.0,1.0
2022-02-14,7.28,7.49,7.18,7.39,284032,7.28,7.49,7.18,7.39,284032,0.0,1.0
2022-02-15,7.7,7.73,7.33,7.51,282332,7.7,7.73,7.33,7.51,282332,0.0,1.0
2022-02-16,7.7,7.79,7.5,7.66,141138,7.7,7.79,7.5,7.66,141138,0.0,1.0
2022-02-17,7.15,7.64,7.13,7.6,200475,7.15,7.64,7.13,7.6,200475,0.0,1.0
2022-02-18,7.06,7.53,7.04,7.11,152912,7.06,7.53,7.04,7.11,152912,0.0,1.0
2022-02-22,6.55,7.01,6.42,7.0,373627,6.55,7.01,6.42,7.0,373627,0.0,1.0
2022-02-23,6.25,6.68,6.2,6.6,295656,6.25,6.68,6.2,6.6,295656,0.0,1.0
2022-02-24,6.65,6.68,5.87,5.903,627243,6.65,6.68,5.87,5.903,627243,0.0,1.0
2022-02-25,7.03,7.07,6.56,6.69,317561,7.03,7.07,6.56,6.69,317561,0.0,1.0
2022-02-28,7.15,7.18,6.92,6.92,331720,7.15,7.18,6.92,6.92,331720,0.0,1.0
2022-03-01,6.92,7.34,6.87,7.09,217213,6.92,7.34,6.87,7.09,217213,0.0,1.0
2022-03-02,7.13,7.32,6.934,6.98,285957,7.13,7.32,6.934,6.98,285957,0.0,1.0
2022-03-03,6.84,7.24,6.765,7.05,207070,6.84,7.24,6.765,7.05,207070,0.0,1.0
2022-03-04,6.29,7.09,6.275,6.71,577043,6.29,7.09,6.275,6.71,577043,0.0,1.0
2022-03-07,6.41,6.7,6.25,6.41,493840,6.41,6.7,6.25,6.41,493840,0.0,1.0
2022-03-08,6.64,6.87,6.35,6.41,634440,6.64,6.87,6.35,6.41,634440,0.0,1.0
2022-03-09,6.72,7.21,6.68,6.8,591015,6.72,7.21,6.68,6.8,591015,0.0,1.0
2022-03-10,6.67,6.88,6.48,6.64,278820,6.67,6.88,6.48,6.64,278820,0.0,1.0
2022-03-11,6.59,6.96,6.344,6.72,206878,6.59,6.96,6.344,6.72,206878,0.0,1.0
2022-03-14,6.16,6.75,6.1,6.67,325336,6.16,6.75,6.1,6.67,325336,0.0,1.0
2022-03-15,7.46,7.48,6.557,6.65,937534,7.46,7.48,6.557,6.65,937534,0.0,1.0
2022-03-16,8.15,8.22,7.3,7.49,844210,8.15,8.22,7.3,7.49,844210,0.0,1.0
2022-03-17,8.63,8.63,8.0605,8.13,428063,8.63,8.63,8.0605,8.13,428063,0.0,1.0
2022-03-18,9.17,9.22,8.4,8.4,1367940,9.17,9.22,8.4,8.4,1367940,0.0,1.0
2022-03-21,9.0,9.19,8.87,9.03,342757,9.0,9.19,8.87,9.03,342757,0.0,1.0
2022-03-22,8.75,9.225,8.71,9.01,404321,8.75,9.225,8.71,9.01,404321,0.0,1.0
2022-03-23,8.51,8.97,8.44,8.6,326476,8.51,8.97,8.44,8.6,326476,0.0,1.0
2022-03-24,8.5,8.67,8.35,8.35,300204,8.5,8.67,8.35,8.35,300204,0.0,1.0
2022-03-25,8.29,8.9,8.21,8.79,456893,8.29,8.9,8.21,8.79,456893,0.0,1.0
2022-03-28,8.52,8.62,8.21,8.38,632437,8.52,8.62,8.21,8.38,632437,0.0,1.0
2022-03-29,8.95,8.98,8.39,8.65,2371962,8.95,8.98,8.39,8.65,2371962,0.0,1.0
2022-03-30,9.23,9.58,8.76,9.18,1589185,9.23,9.58,8.76,9.18,1589185,0.0,1.0
2022-03-31,9.25,9.33,8.83,9.23,757898,9.25,9.33,8.83,9.23,757898,0.0,1.0
2022-04-01,8.69,9.32,8.69,9.24,924452,8.69,9.32,8.69,9.24,924452,0.0,1.0
2022-04-04,9.31,9.34,8.73,8.81,606699,9.31,9.34,8.73,8.81,606699,0.0,1.0
2022-04-05,9.29,9.38,8.9,9.31,475477,9.29,9.38,8.9,9.31,475477,0.0,1.0
2022-04-06,8.63,9.17,8.36,9.1,725836,8.63,9.17,8.36,9.1,725836,0.0,1.0
2022-04-07,8.75,8.906,8.43,8.6,404541,8.75,8.906,8.43,8.6,404541,0.0,1.0
2022-04-08,8.88,8.91,8.62,8.66,406175,8.88,8.91,8.62,8.66,406175,0.0,1.0
2022-04-11,8.46,9.05,8.43,8.98,559689,8.46,9.05,8.43,8.98,559689,0.0,1.0
2022-04-12,8.51,8.83,8.43,8.63,535250,8.51,8.83,8.43,8.63,535250,0.0,1.0
2022-04-13,8.55,8.57,8.39,8.49,398966,8.55,8.57,8.39,8.49,398966,0.0,1.0
2022-04-14,8.39,8.67,8.38,8.57,315086,8.39,8.67,8.38,8.57,315086,0.0,1.0
2022-04-18,7.93,8.4,7.81,8.32,640462,7.93,8.4,7.81,8.32,640462,0.0,1.0
2022-04-19,7.98,8.32,7.95,8.1,492515,7.98,8.32,7.95,8.1,492515,0.0,1.0
2022-04-20,8.06,8.33,7.96,8.04,537905,8.06,8.33,7.96,8.04,537905,0.0,1.0
2022-04-21,7.69,8.2591,7.62,8.17,499179,7.69,8.2591,7.62,8.17,499179,0.0,1.0
2022-04-22,7.27,7.67,7.14,7.61,379564,7.27,7.67,7.14,7.61,379564,0.0,1.0
2022-04-25,7.33,7.53,7.02,7.22,371451,7.33,7.53,7.02,7.22,371451,0.0,1.0
2022-04-26,7.06,7.36,6.855,7.27,420432,7.06,7.36,6.855,7.27,420432,0.0,1.0
2022-04-27,7.03,7.22,6.95,7.15,488169,7.03,7.22,6.95,7.15,488169,0.0,1.0
2022-04-28,7.12,7.33,6.76,7.25,446992,7.12,7.33,6.76,7.25,446992,0.0,1.0
2022-04-29,7.02,7.19,6.94,7.02,425477,7.02,7.19,6.94,7.02,425477,0.0,1.0
2022-05-02,7.1,7.18,6.82,6.92,608888,7.1,7.18,6.82,6.92,608888,0.0,1.0
2022-05-03,6.75,7.2,6.4,7.2,1009224,6.75,7.2,6.4,7.2,1009224,0.0,1.0
2022-05-04,6.93,6.98,6.34,6.75,778388,6.93,6.98,6.34,6.75,778388,0.0,1.0
2022-05-05,6.65,6.84,6.46,6.82,788736,6.65,6.84,6.46,6.82,788736,0.0,1.0
2022-05-06,6.4,6.68,6.21,6.67,1140996,6.4,6.68,6.21,6.67,1140996,0.0,1.0
2022-05-09,6.37,6.41,6.1,6.31,1494493,6.37,6.41,6.1,6.31,1494493,0.0,1.0
2022-05-10,6.35,6.66,6.08,6.6,1560278,6.35,6.66,6.08,6.6,1560278,0.0,1.0
2022-05-11,5.23,6.29,5.18,6.24,1883227,5.23,6.29,5.18,6.24,1883227,0.0,1.0
2022-05-12,5.59,5.8,4.96,5.13,1214160,5.59,5.8,4.96,5.13,1214160,0.0,1.0
2022-05-13,5.93,6.33,5.75,5.8,1898648,5.93,6.33,5.75,5.8,1898648,0.0,1.0
2022-05-16,5.6,6.03,5.575,5.87,820313,5.6,6.03,5.575,5.87,820313,0.0,1.0
2022-05-17,5.91,5.92,5.4653,5.72,655609,5.91,5.92,5.4653,5.72,655609,0.0,1.0
2022-05-18,5.64,6.11,5.61,5.79,476158,5.64,6.11,5.61,5.79,476158,0.0,1.0
2022-05-19,6.14,6.18,5.61,5.61,753219,6.14,6.18,5.61,5.61,753219,0.0,1.0
2022-05-20,6.17,6.38,6.01,6.22,602339,6.17,6.38,6.01,6.22,602339,0.0,1.0
2022-05-23,6.4,6.6,6.13,6.22,590036,6.4,6.6,6.13,6.22,590036,0.0,1.0
2022-05-24,6.71,6.92,6.34,6.47,1061270,6.71,6.92,6.34,6.47,1061270,0.0,1.0
2022-05-25,6.95,7.05,6.64,6.66,462523,6.95,7.05,6.64,6.66,462523,0.0,1.0
2022-05-26,7.23,7.32,6.96,6.96,440177,7.23,7.32,6.96,6.96,440177,0.0,1.0
2022-05-27,7.5,7.715,7.27,7.27,435117,7.5,7.715,7.27,7.27,435117,0.0,1.0
2022-05-31,7.55,7.61,7.15,7.51,2504831,7.55,7.61,7.15,7.51,2504831,0.0,1.0
2022-06-01,7.48,7.73,7.34,7.6,681291,7.48,7.73,7.34,7.6,681291,0.0,1.0
2022-06-02,8.08,8.11,7.2451,7.45,924313,8.08,8.11,7.2451,7.45,924313,0.0,1.0
2022-06-03,8.09,8.195,7.83,7.96,932800,8.09,8.195,7.83,7.96,932800,0.0,1.0
2022-06-06,8.27,8.57,8.14,8.28,1137686,8.27,8.57,8.14,8.28,1137686,0.0,1.0
2022-06-07,7.53,8.25,6.8,8.15,1737719,7.53,8.25,6.8,8.15,1737719,0.0,1.0
2022-06-08,7.47,7.765,7.265,7.46,759573,7.47,7.765,7.265,7.46,759573,0.0,1.0
2022-06-09,6.95,7.49,6.92,7.4,771132,6.95,7.49,6.92,7.4,771132,0.0,1.0
2022-06-10,6.82,6.99,6.67,6.78,526777,6.82,6.99,6.67,6.78,526777,0.0,1.0
2022-06-13,6.56,6.84,6.53,6.59,525195,6.56,6.84,6.53,6.59,525195,0.0,1.0
2022-06-14,6.96,6.98,6.39,6.61,651965,6.96,6.98,6.39,6.61,651965,0.0,1.0
2022-06-15,7.48,7.655,7.04,7.04,1341150,7.48,7.655,7.04,7.04,1341150,0.0,1.0
2022-06-16,7.46,7.63,7.06,7.29,1597525,7.46,7.63,7.06,7.29,1597525,0.0,1.0
2022-06-17,7.8,7.87,7.3,7.49,1729878,7.8,7.87,7.3,7.49,1729878,0.0,1.0
2022-06-21,7.78,8.31,7.72,7.95,1308814,7.78,8.31,7.72,7.95,1308814,0.0,1.0
2022-06-22,7.65,7.82,7.26,7.61,1311174,7.65,7.82,7.26,7.61,1311174,0.0,1.0
2022-06-23,7.49,7.66,7.29,7.65,858199,7.49,7.66,7.29,7.65,858199,0.0,1.0
2022-06-24,7.13,7.6,7.06,7.57,9509809,7.13,7.6,7.06,7.57,9509809,0.0,1.0
2022-06-27,6.98,7.28,6.75,7.28,768750,6.98,7.28,6.75,7.28,768750,0.0,1.0
2022-06-28,6.87,7.12,6.77,6.97,923216,6.87,7.12,6.77,6.97,923216,0.0,1.0
2022-06-29,6.98,7.02,6.81,6.85,673316,6.98,7.02,6.81,6.85,673316,0.0,1.0
2022-06-30,7.14,7.17,6.82,6.84,992689,7.14,7.17,6.82,6.84,992689,0.0,1.0
2022-07-01,7.26,7.305,6.97,7.02,561914,7.26,7.305,6.97,7.02,561914,0.0,1.0
2022-07-05,7.7,7.72,7.05,7.07,569008,7.7,7.72,7.05,7.07,569008,0.0,1.0
2022-07-06,7.75,7.77,7.55,7.65,499117,7.75,7.77,7.55,7.65,499117,0.0,1.0
2022-07-07,7.74,8.085,7.71,7.8,517683,7.74,8.085,7.71,7.8,517683,0.0,1.0
2022-07-08,7.66,7.81,7.59,7.65,336213,7.66,7.81,7.59,7.65,336213,0.0,1.0
2022-07-11,7.44,7.66,7.38,7.49,238792,7.44,7.66,7.38,7.49,238792,0.0,1.0
2022-07-12,7.48,7.63,7.37,7.46,281200,7.48,7.63,7.37,7.46,281200,0.0,1.0
2022-07-13,7.39,7.63,7.285,7.37,329838,7.39,7.63,7.285,7.37,329838,0.0,1.0
2022-07-14,7.29,7.35,7.11,7.28,377204,7.29,7.35,7.11,7.28,377204,0.0,1.0
2022-07-15,7.55,7.61,7.205,7.47,401606,7.55,7.61,7.205,7.47,401606,0.0,1.0
2022-07-18,7.41,7.77,7.38,7.57,258102,7.41,7.77,7.38,7.57,258102,0.0,1.0
2022-07-19,7.48,7.76,7.34,7.6,341257,7.48,7.76,7.34,7.6,341257,0.0,1.0
2022-07-20,7.43,7.59,7.29,7.59,453253,7.43,7.59,7.29,7.59,453253,0.0,1.0
2022-07-21,7.47,7.54,7.3,7.48,360838,7.47,7.54,7.3,7.48,360838,0.0,1.0
2022-07-22,7.22,7.63,7.11,7.61,352194,7.22,7.63,7.11,7.61,352194,0.0,1.0
2022-07-25,7.53,7.62,7.14,7.2,353469,7.53,7.62,7.14,7.2,353469,0.0,1.0
2022-07-26,7.3,7.5,7.3,7.47,228064,7.3,7.5,7.3,7.47,228064,0.0,1.0
2022-07-27,7.6,7.64,7.3,7.38,248850,7.6,7.64,7.3,7.38,248850,0.0,1.0
2022-07-28,7.61,7.64,7.31,7.62,161756,7.61,7.64,7.31,7.62,161756,0.0,1.0
2022-07-29,7.73,7.76,7.55,7.57,279508,7.73,7.76,7.55,7.57,279508,0.0,1.0
2022-08-01,7.97,8.05,7.59,7.64,568263,7.97,8.05,7.59,7.64,568263,0.0,1.0
2022-08-02,7.99,8.06,7.88,7.97,317668,7.99,8.06,7.88,7.97,317668,0.0,1.0
2022-08-03,8.3,8.34,7.89,8.01,600897,8.3,8.34,7.89,8.01,600897,0.0,1.0
2022-08-04,8.37,8.41,8.26,8.29,662017,8.37,8.41,8.26,8.29,662017,0.0,1.0
2022-08-05,8.71,8.74,7.89,8.25,778255,8.71,8.74,7.89,8.25,778255,0.0,1.0
2022-08-08,8.76,8.99,8.6801,8.8,934813,8.76,8.99,8.6801,8.8,934813,0.0,1.0
2022-08-09,9.07,9.25,8.9,9.2,1758265,9.07,9.25,8.9,9.2,1758265,0.0,1.0
2022-08-10,9.41,9.9,9.15,9.2,1585076,9.41,9.9,9.15,9.2,1585076,0.0,1.0
2022-08-11,9.75,10.0,9.37,9.4,1243900,9.75,10.0,9.37,9.4,1243900,0.0,1.0
2022-08-12,10.18,10.2,9.47,9.75,1458581,10.18,10.2,9.47,9.75,1458581,0.0,1.0
2022-08-15,10.2,10.23,9.65,10.0,1046726,10.2,10.23,9.65,10.0,1046726,0.0,1.0
2022-08-16,10.24,10.3724,9.88,10.06,991449,10.24,10.3724,9.88,10.06,991449,0.0,1.0
2022-08-17,10.42,10.455,10.11,10.15,847997,10.42,10.455,10.11,10.15,847997,0.0,1.0
2022-08-18,10.22,10.385,9.87,10.3,605444,10.22,10.385,9.87,10.3,605444,0.0,1.0
2022-08-19,9.89,10.42,9.87,9.97,680923,9.89,10.42,9.87,9.97,680923,0.0,1.0
2022-08-22,10.19,10.5,9.83,9.83,1070331,10.19,10.5,9.83,9.83,1070331,0.0,1.0
2022-08-23,10.14,10.35,10.0,10.22,775287,10.14,10.35,10.0,10.22,775287,0.0,1.0
2022-08-24,10.49,10.65,10.0401,10.14,876814,10.49,10.65,10.0401,10.14,876814,0.0,1.0
2022-08-25,10.24,10.55,10.185,10.53,509165,10.24,10.55,10.185,10.53,509165,0.0,1.0
2022-08-26,10.3,10.658,10.16,10.26,957197,10.3,10.658,10.16,10.26,957197,0.0,1.0
2022-08-29,10.26,10.49,9.9427,10.26,566431,10.26,10.49,9.9427,10.26,566431,0.0,1.0
2022-08-30,10.32,10.46,10.16,10.38,613022,10.32,10.46,10.16,10.38,613022,0.0,1.0
2022-08-31,10.2,10.57,10.145,10.51,1079244,10.2,10.57,10.145,10.51,1079244,0.0,1.0
2022-09-01,9.99,10.13,9.82,10.13,548714,9.99,10.13,9.82,10.13,548714,0.0,1.0
2022-09-02,9.81,10.11,9.79,10.04,477846,9.81,10.11,9.79,10.04,477846,0.0,1.0
2022-09-06,9.68,9.93,9.49,9.79,807590,9.68,9.93,9.49,9.79,807590,0.0,1.0
2022-09-07,9.71,9.93,9.61,9.69,503876,9.71,9.93,9.61,9.69,503876,0.0,1.0
2022-09-08,9.89,9.9334,9.56,9.59,507766,9.89,9.9334,9.56,9.59,507766,0.0,1.0
2022-09-09,9.95,10.12,9.71,9.98,524401,9.95,10.12,9.71,9.98,524401,0.0,1.0
2022-09-12,9.92,10.0,9.67,9.96,521013,9.92,10.0,9.67,9.96,521013,0.0,1.0
2022-09-13,9.76,10.18,9.7,9.89,1140598,9.76,10.18,9.7,9.89,1140598,0.0,1.0
2022-09-14,10.06,10.07,9.56,9.76,637502,10.06,10.07,9.56,9.76,637502,0.0,1.0
2022-09-15,9.96,10.34,9.895,10.03,765246,9.96,10.34,9.895,10.03,765246,0.0,1.0
2022-09-16,9.71,9.9,9.57,9.8,767133,9.71,9.9,9.57,9.8,767133,0.0,1.0
2022-09-19,9.77,9.87,9.57,9.72,524050,9.77,9.87,9.57,9.72,524050,0.0,1.0
2022-09-20,9.48,9.72,9.3116,9.67,392202,9.48,9.72,9.3116,9.67,392202,0.0,1.0
2022-09-21,9.61,9.77,9.49,9.53,445237,9.61,9.77,9.49,9.53,445237,0.0,1.0
2022-09-22,9.57,9.62,9.2,9.59,685714,9.57,9.62,9.2,9.59,685714,0.0,1.0
2022-09-23,9.41,9.52,9.15,9.52,992652,9.41,9.52,9.15,9.52,992652,0.0,1.0
2022-09-26,9.98,10.15,9.37,9.38,994614,9.98,10.15,9.37,9.38,994614,0.0,1.0
2022-09-27,9.77,10.47,9.545,10.21,908973,9.77,10.47,9.545,10.21,908973,0.0,1.0
2022-09-28,10.32,10.4,9.76,9.84,680211,10.32,10.4,9.76,9.84,680211,0.0,1.0
2022-09-29,10.02,10.39,9.79,10.23,580666,10.02,10.39,9.79,10.23,580666,0.0,1.0
2022-09-30,9.92,10.25,9.8,9.94,683751,9.92,10.25,9.8,9.94,683751,0.0,1.0
2022-10-03,10.01,10.06,9.51,9.91,350728,10.01,10.06,9.51,9.91,350728,0.0,1.0
2022-10-04,10.87,10.99,10.24,10.24,1089596,10.87,10.99,10.24,10.24,1089596,0.0,1.0
2022-10-05,10.61,10.8738,10.21,10.74,654973,10.61,10.8738,10.21,10.74,654973,0.0,1.0
2022-10-06,10.87,11.11,10.59,10.68,910798,10.87,11.11,10.59,10.68,910798,0.0,1.0
2022-10-07,10.69,10.925,10.51,10.925,566208,10.69,10.925,10.51,10.925,566208,0.0,1.0
2022-10-10,10.67,10.85,10.53,10.68,465170,10.67,10.85,10.53,10.68,465170,0.0,1.0
2022-10-11,11.08,11.41,10.62,10.62,1192848,11.08,11.41,10.62,10.62,1192848,0.0,1.0
2022-10-12,11.09,11.1351,10.64,11.07,585806,11.09,11.1351,10.64,11.07,585806,0.0,1.0
2022-10-13,11.1,11.23,10.62,10.6401,652613,11.1,11.23,10.62,10.6401,652613,0.0,1.0
2022-10-14,10.65,11.325,10.11,11.15,807493,10.65,11.325,10.11,11.15,807493,0.0,1.0
2022-10-17,10.7,11.1468,10.55,10.97,698566,10.7,11.1468,10.55,10.97,698566,0.0,1.0
2022-10-18,10.89,11.11,10.66,10.88,616843,10.89,11.11,10.66,10.88,616843,0.0,1.0
2022-10-19,10.98,11.27,10.75,10.8,540327,10.98,11.27,10.75,10.8,540327,0.0,1.0
2022-10-20,11.08,11.2182,10.89,11.02,719538,11.08,11.2182,10.89,11.02,719538,0.0,1.0
2022-10-21,10.82,11.17,10.56,11.17,680658,10.82,11.17,10.56,11.17,680658,0.0,1.0
2022-10-24,10.7,11.078,10.64,10.86,462097,10.7,11.078,10.64,10.86,462097,0.0,1.0
2022-10-25,10.44,11.164,10.1529,10.79,1381927,10.44,11.164,10.1529,10.79,1381927,0.0,1.0
2022-10-26,10.16,10.65,10.12,10.47,815207,10.16,10.65,10.12,10.47,815207,0.0,1.0
2022-10-27,9.48,10.32,9.465,10.24,1006792,9.48,10.32,9.465,10.24,1006792,0.0,1.0
2022-10-28,9.63,9.83,9.05,9.83,747437,9.63,9.83,9.05,9.83,747437,0.0,1.0
2022-10-31,9.9,9.99,9.49,9.62,650817,9.9,9.99,9.49,9.62,650817,0.0,1.0
2022-11-01,10.2,10.3,9.85,9.96,477479,10.2,10.3,9.85,9.96,477479,0.0,1.0
2022-11-02,9.49,10.04,9.475,10.04,664676,9.49,10.04,9.475,10.04,664676,0.0,1.0
2022-11-03,9.24,9.64,9.24,9.6,368148,9.24,9.64,9.24,9.6,368148,0.0,1.0
2022-11-04,8.44,9.26,8.28,9.25,992801,8.44,9.26,8.28,9.25,992801,0.0,1.0
2022-11-07,8.08,8.515,7.82,8.44,1314735,8.08,8.515,7.82,8.44,1314735,0.0,1.0
2022-11-08,7.79,8.35,7.02,8.15,1854433,7.79,8.35,7.02,8.15,1854433,0.0,1.0
2022-11-09,7.34,7.73,7.12,7.73,876439,7.34,7.73,7.12,7.73,876439,0.0,1.0
2022-11-10,7.78,7.93,7.38,7.46,940726,7.78,7.93,7.38,7.46,940726,0.0,1.0
2022-11-11,8.01,8.05,7.58,7.76,1151352,8.01,8.05,7.58,7.76,1151352,0.0,1.0
2022-11-14,8.52,8.77,7.995,8.0,906866,8.52,8.77,7.995,8.0,906866,0.0,1.0
2022-11-15,8.23,8.77,8.14,8.64,781532,8.23,8.77,8.14,8.64,781532,0.0,1.0
2022-11-16,7.69,8.48,7.67,8.21,553385,7.69,8.48,7.67,8.21,553385,0.0,1.0
2022-11-17,7.13,7.64,7.02,7.64,1197715,7.13,7.64,7.02,7.64,1197715,0.0,1.0
2022-11-18,7.05,7.65,6.99,7.26,842113,7.05,7.65,6.99,7.26,842113,0.0,1.0
2022-11-21,6.64,7.09,6.52,7.0,1504630,6.64,7.09,6.52,7.0,1504630,0.0,1.0
2022-11-22,6.77,6.85,6.55,6.71,925781,6.77,6.85,6.55,6.71,925781,0.0,1.0
2022-11-23,6.77,6.96,6.67,6.77,640100,6.77,6.96,6.67,6.77,640100,0.0,1.0
2022-11-25,6.74,6.88,6.71,6.71,190493,6.74,6.88,6.71,6.71,190493,0.0,1.0
2022-11-28,6.83,6.905,6.62,6.74,794704,6.83,6.905,6.62,6.74,794704,0.0,1.0
2022-11-29,7.04,7.07,6.7701,6.82,1036119,7.04,7.07,6.7701,6.82,1036119,0.0,1.0
2022-11-30,7.35,7.36,6.98,7.06,933845,7.35,7.36,6.98,7.06,933845,0.0,1.0
2022-12-01,7.22,7.53,7.185,7.36,787980,7.22,7.53,7.185,7.36,787980,0.0,1.0
2022-12-02,7.31,7.4,7.08,7.12,710278,7.31,7.4,7.08,7.12,710278,0.0,1.0
2022-12-05,6.84,7.42,6.83,7.27,1315953,6.84,7.42,6.83,7.27,1315953,0.0,1.0
2022-12-06,6.52,7.21,6.5,6.81,902502,6.52,7.21,6.5,6.81,902502,0.0,1.0
2022-12-07,6.77,6.8,6.48,6.51,606713,6.77,6.8,6.48,6.51,606713,0.0,1.0
2022-12-08,6.61,6.85,6.545,6.76,508725,6.61,6.85,6.545,6.76,508725,0.0,1.0
2022-12-09,6.59,6.76,6.5,6.56,436295,6.59,6.76,6.5,6.56,436295,0.0,1.0
2022-12-12,6.8,6.94,6.57,6.58,747118,6.8,6.94,6.57,6.58,747118,0.0,1.0
2022-12-13,6.72,6.99,6.548,6.99,1367591,6.72,6.99,6.548,6.99,1367591,0.0,1.0
2022-12-14,6.86,6.95,6.73,6.8,810001,6.86,6.95,6.73,6.8,810001,0.0,1.0
2022-12-15,6.93,6.95,6.695,6.8,894391,6.93,6.95,6.695,6.8,894391,0.0,1.0
2022-12-16,6.94,7.1,6.775,6.9,1765311,6.94,7.1,6.775,6.9,1765311,0.0,1.0
2022-12-19,6.69,7.08,6.57,7.08,825628,6.69,7.08,6.57,7.08,825628,0.0,1.0
2022-12-20,6.41,6.77,6.38,6.77,563764,6.41,6.77,6.38,6.77,563764,0.0,1.0
2022-12-21,7.02,7.1,6.47,6.51,1060656,7.02,7.1,6.47,6.51,1060656,0.0,1.0
2022-12-22,6.86,7.1,6.665,7.1,730839,6.86,7.1,6.665,7.1,730839,0.0,1.0
2022-12-23,6.91,6.95,6.71,6.84,435170,6.91,6.95,6.71,6.84,435170,0.0,1.0
2022-12-27,6.51,6.89,6.49,6.89,499763,6.51,6.89,6.49,6.89,499763,0.0,1.0
2022-12-28,6.51,6.7199,6.36,6.6,306607,6.51,6.7199,6.36,6.6,306607,0.0,1.0
2022-12-29,6.82,6.83,6.55,6.61,638698,6.82,6.83,6.55,6.61,638698,0.0,1.0
2022-12-30,7.07,7.12,6.74,6.78,473378,7.07,7.12,6.74,6.78,473378,0.0,1.0
2023-01-03,7.39,7.41,7.08,7.23,957529,7.39,7.41,7.08,7.23,957529,0.0,1.0
2023-01-04,7.17,7.58,7.1,7.39,750559,7.17,7.58,7.1,7.39,750559,0.0,1.0
2023-01-05,6.97,7.26,6.77,7.26,639995,6.97,7.26,6.77,7.26,639995,0.0,1.0
2023-01-06,7.22,7.29,6.8,7.0,523425,7.22,7.29,6.8,7.0,523425,0.0,1.0
2023-01-09,7.27,7.41,7.03,7.28,601389,7.27,7.41,7.03,7.28,601389,0.0,1.0
2023-01-10,7.28,7.34,6.99,7.26,657926,7.28,7.34,6.99,7.26,657926,0.0,1.0
2023-01-11,7.23,7.3863,7.195,7.32,457616,7.23,7.3863,7.195,7.32,457616,0.0,1.0
2023-01-12,7.72,7.79,7.125,7.24,768195,7.72,7.79,7.125,7.24,768195,0.0,1.0
2023-01-13,8.3,8.42,7.53,7.8,1258637,8.3,8.42,7.53,7.8,1258637,0.0,1.0
2023-01-17,8.33,8.45,8.035,8.2,702682,8.33,8.45,8.035,8.2,702682,0.0,1.0
2023-01-18,8.4,8.53,8.29,8.35,889500,8.4,8.53,8.29,8.35,889500,0.0,1.0
2023-01-19,8.44,8.48,8.07,8.07,482923,8.44,8.48,8.07,8.07,482923,0.0,1.0
2023-01-20,9.05,9.15,8.38,8.56,996396,9.05,9.15,8.38,8.56,996396,0.0,1.0
2023-01-23,9.5,9.54,8.995,9.03,781955,9.5,9.54,8.995,9.03,781955,0.0,1.0
2023-01-24,9.3,9.52,9.19,9.49,465773,9.3,9.52,9.19,9.49,465773,0.0,1.0
2023-01-25,9.49,9.59,9.075,9.09,494874,9.49,9.59,9.075,9.09,494874,0.0,1.0
2023-01-26,9.89,9.995,9.3,9.62,1251475,9.89,9.995,9.3,9.62,1251475,0.0,1.0
2023-01-27,9.95,10.0375,9.65,9.83,777660,9.95,10.0375,9.65,9.83,777660,0.0,1.0
2023-01-30,9.89,10.01,9.62,9.83,733167,9.89,10.01,9.62,9.83,733167,0.0,1.0
2023-01-31,10.0,10.05,9.74,9.78,943155,10.0,10.05,9.74,9.78,943155,0.0,1.0
2023-02-01,9.99,10.11,9.76,10.11,562451,9.99,10.11,9.76,10.11,562451,0.0,1.0
2023-02-02,10.1,10.25,9.93,10.06,917601,10.1,10.25,9.93,10.06,917601,0.0,1.0
2023-02-03,10.08,10.26,9.76,9.89,412432,10.08,10.26,9.76,9.89,412432,0.0,1.0
2023-02-06,9.89,10.217,9.775,10.0,421494,9.89,10.217,9.775,10.0,421494,0.0,1.0
2023-02-07,9.78,9.9,9.5448,9.87,609737,9.78,9.9,9.5448,9.87,609737,0.0,1.0
2023-02-08,9.6,9.99,9.49,9.55,527878,9.6,9.99,9.49,9.55,527878,0.0,1.0
2023-02-09,9.3,9.8,9.3,9.66,400128,9.3,9.8,9.3,9.66,400128,0.0,1.0
2023-02-10,9.03,9.4,8.99,9.4,460934,9.03,9.4,8.99,9.4,460934,0.0,1.0
2023-02-13,9.24,9.33,8.81,9.03,399822,9.24,9.33,8.81,9.03,399822,0.0,1.0
2023-02-14,9.25,9.28,8.98,9.18,407108,9.25,9.28,8.98,9.18,407108,0.0,1.0
2023-02-15,9.38,9.67,9.0,9.23,507710,9.38,9.67,9.0,9.23,507710,0.0,1.0
2023-02-16,9.29,9.49,9.08,9.23,457185,9.29,9.49,9.08,9.23,457185,0.0,1.0
2023-02-17,9.21,9.27,9.03,9.22,493437,9.21,9.27,9.03,9.22,493437,0.0,1.0
2023-02-21,9.21,9.35,8.955,9.12,474936,9.21,9.35,8.955,9.12,474936,0.0,1.0
2023-02-22,9.08,9.38,9.0,9.11,451937,9.08,9.38,9.0,9.11,451937,0.0,1.0
2023-02-23,9.17,9.265,8.92,9.15,622278,9.17,9.265,8.92,9.15,622278,0.0,1.0
2023-02-24,9.06,9.18,8.85,9.15,457492,9.06,9.18,8.85,9.15,457492,0.0,1.0
2023-02-27,9.15,9.33,9.09,9.13,423145,9.15,9.33,9.09,9.13,423145,0.0,1.0
2023-02-28,9.15,9.4037,9.001,9.03,1080578,9.15,9.4037,9.001,9.03,1080578,0.0,1.0
2023-03-01,9.39,9.47,9.17,9.24,509359,9.39,9.47,9.17,9.24,509359,0.0,1.0
2023-03-02,9.25,9.35,9.17,9.3,466190,9.25,9.35,9.17,9.3,466190,0.0,1.0
2023-03-03,9.46,9.52,9.22,9.41,1129873,9.46,9.52,9.22,9.41,1129873,0.0,1.0
2023-03-06,9.1,9.45,9.01,9.45,486283,9.1,9.45,9.01,9.45,486283,0.0,1.0
2023-03-07,9.0,9.18,8.972,9.08,449444,9.0,9.18,8.972,9.08,449444,0.0,1.0
2023-03-08,8.98,9.28,8.9,8.98,789106,8.98,9.28,8.9,8.98,789106,0.0,1.0
2023-03-09,8.76,9.12,8.76,8.95,534184,8.76,9.12,8.76,8.95,534184,0.0,1.0
2023-03-10,8.55,8.865,8.46,8.83,1296665,8.55,8.865,8.46,8.83,1296665,0.0,1.0
2023-03-13,8.7,8.715,8.35,8.49,963849,8.7,8.715,8.35,8.49,963849,0.0,1.0
2023-03-14,8.42,9.6162,7.5,9.5,2786386,8.42,9.6162,7.5,9.5,2786386,0.0,1.0
2023-03-15,8.26,8.6,7.76,8.2,1367163,8.26,8.6,7.76,8.2,1367163,0.0,1.0
2023-03-16,8.18,8.285,7.96,8.09,740312,8.18,8.285,7.96,8.09,740312,0.0,1.0
2023-03-17,8.13,8.34,7.96,8.11,1098499,8.13,8.34,7.96,8.11,1098499,0.0,1.0
2023-03-20,8.12,8.24,8.0,8.04,491356,8.12,8.24,8.0,8.04,491356,0.0,1.0
2023-03-21,8.47,8.49,8.14,8.25,477260,8.47,8.49,8.14,8.25,477260,0.0,1.0
2023-03-22,8.41,8.58,8.37,8.51,622910,8.41,8.58,8.37,8.51,622910,0.0,1.0
2023-03-23,8.73,8.76,8.475,8.48,518763,8.73,8.76,8.475,8.48,518763,0.0,1.0
2023-03-24,8.62,8.73,8.59,8.71,546432,8.62,8.73,8.59,8.71,546432,0.0,1.0
2023-03-27,8.25,8.83,8.22,8.67,544857,8.25,8.83,8.22,8.67,544857,0.0,1.0
2023-03-28,8.52,8.54,8.14,8.34,459830,8.52,8.54,8.14,8.34,459830,0.0,1.0
2023-03-29,8.54,8.59,8.385,8.58,538291,8.54,8.59,8.385,8.58,538291,0.0,1.0
2023-03-30,8.59,8.78,8.4976,8.78,408774,8.59,8.78,8.4976,8.78,408774,0.0,1.0
2023-03-31,8.65,8.78,8.35,8.62,562100,8.65,8.78,8.35,8.62,562100,0.0,1.0
2023-04-03,8.6,8.71,8.36,8.61,655313,8.6,8.71,8.36,8.61,655313,0.0,1.0
2023-04-04,8.33,8.69,8.21,8.62,489910,8.33,8.69,8.21,8.62,489910,0.0,1.0
2023-04-05,8.1,8.28,7.97,8.28,589208,8.1,8.28,7.97,8.28,589208,0.0,1.0
2023-04-06,8.07,8.175,7.98,8.12,420659,8.07,8.175,7.98,8.12,420659,0.0,1.0
2023-04-10,8.23,8.44,8.01,8.04,659003,8.23,8.44,8.01,8.04,659003,0.0,1.0
2023-04-11,8.23,8.3596,7.995,8.23,597816,8.23,8.3596,7.995,8.23,597816,0.0,1.0
2023-04-12,8.15,8.33,8.14,8.3,322159,8.15,8.33,8.14,8.3,322159,0.0,1.0
2023-04-13,8.4,8.43,8.2,8.2,295564,8.4,8.43,8.2,8.2,295564,0.0,1.0
2023-04-14,7.75,8.41,7.71,8.41,703014,7.75,8.41,7.71,8.41,703014,0.0,1.0
2023-04-17,7.92,7.95,7.595,7.76,597651,7.92,7.95,7.595,7.76,597651,0.0,1.0
2023-04-18,7.84,7.97,7.755,7.84,418101,7.84,7.97,7.755,7.84,418101,0.0,1.0
2023-04-19,7.96,8.04,7.65,7.7,515972,7.96,8.04,7.65,7.7,515972,0.0,1.0
2023-04-20,7.9,8.12,7.85,7.89,269422,7.9,8.12,7.85,7.89,269422,0.0,1.0
2023-04-21,8.54,8.65,7.94,7.94,637048,8.54,8.65,7.94,7.94,637048,0.0,1.0
2023-04-24,8.24,8.58,8.055,8.52,722970,8.24,8.58,8.055,8.52,722970,0.0,1.0
2023-04-25,8.02,8.18,7.65,8.18,545879,8.02,8.18,7.65,8.18,545879,0.0,1.0
2023-04-26,8.065,8.25,7.965,8.02,512445,8.065,8.25,7.965,8.02,512445,0.0,1.0
2023-04-27,8.25,8.36,7.985,8.11,278772,8.25,8.36,7.985,8.11,278772,0.0,1.0
2023-04-28,8.5,8.68,8.12,8.34,453486,8.5,8.68,8.12,8.34,453486,0.0,1.0
2023-05-01,8.22,8.5,8.16,8.46,354706,8.22,8.5,8.16,8.46,354706,0.0,1.0
2023-05-02,8.15,8.3,8.01,8.23,381497,8.15,8.3,8.01,8.23,381497,0.0,1.0
2023-05-03,8.6,8.675,8.13,8.13,492788,8.6,8.675,8.13,8.13,492788,0.0,1.0
2023-05-04,8.51,8.7,8.11,8.58,492804,8.51,8.7,8.11,8.58,492804,0.0,1.0
2023-05-05,8.41,8.68,8.22,8.62,474769,8.41,8.68,8.22,8.62,474769,0.0,1.0
2023-05-08,8.43,8.56,8.22,8.3,662334,8.43,8.56,8.22,8.3,662334,0.0,1.0
2023-05-09,8.85,8.88,7.4511,7.7,1659414,8.85,8.88,7.4511,7.7,1659414,0.0,1.0
2023-05-10,8.61,9.18,8.45,9.02,962521,8.61,9.18,8.45,9.02,962521,0.0,1.0
2023-05-11,8.46,8.61,8.33,8.54,505514,8.46,8.61,8.33,8.54,505514,0.0,1.0
2023-05-12,8.61,8.62,8.34,8.44,442453,8.61,8.62,8.34,8.44,442453,0.0,1.0
2023-05-15,8.77,8.86,8.485,8.62,359137,8.77,8.86,8.485,8.62,359137,0.0,1.0
2023-05-16,8.44,8.68,8.02,8.68,325127,8.44,8.68,8.02,8.68,325127,0.0,1.0
2023-05-17,8.76,8.83,8.36,8.47,502339,8.76,8.83,8.36,8.47,502339,0.0,1.0
2023-05-18,9.03,9.05,8.72,8.75,820156,9.03,9.05,8.72,8.75,820156,0.0,1.0
2023-05-19,9.25,9.27,8.9121,9.1,565403,9.25,9.27,8.9121,9.1,565403,0.0,1.0
2023-05-22,9.27,9.51,9.175,9.27,582221,9.27,9.51,9.175,9.27,582221,0.0,1.0
2023-05-23,8.91,9.32,8.76,9.24,516255,8.91,9.32,8.76,9.24,516255,0.0,1.0
2023-05-24,9.13,9.24,8.81,8.86,481572,9.13,9.24,8.81,8.86,481572,0.0,1.0
2023-05-25,8.89,9.11,8.66,9.11,427009,8.89,9.11,8.66,9.11,427009,0.0,1.0
2023-05-26,9.04,9.089,8.72,8.9,258274,9.04,9.089,8.72,8.9,258274,0.0,1.0
2023-05-30,8.9,9.075,8.82,9.06,300498,8.9,9.075,8.82,9.06,300498,0.0,1.0
2023-05-31,8.95,9.08,8.73,8.89,696449,8.95,9.08,8.73,8.89,696449,0.0,1.0
2023-06-01,9.16,9.19,8.8,8.95,381095,9.16,9.19,8.8,8.95,381095,0.0,1.0
2023-06-02,9.23,9.365,9.15,9.25,470480,9.23,9.365,9.15,9.25,470480,0.0,1.0
2023-06-05,9.33,9.41,9.0,9.19,640739,9.33,9.41,9.0,9.19,640739,0.0,1.0
2023-06-06,9.46,9.5,9.1,9.29,730413,9.46,9.5,9.1,9.29,730413,0.0,1.0
2023-06-07,9.36,9.66,9.32,9.5,516519,9.36,9.66,9.32,9.5,516519,0.0,1.0
2023-06-08,9.5,9.54,9.21,9.35,388084,9.5,9.54,9.21,9.35,388084,0.0,1.0
2023-06-09,9.42,9.55,9.34,9.48,343496,9.42,9.55,9.34,9.48,343496,0.0,1.0
2023-06-12,9.37,9.6,9.34,9.41,461327,9.37,9.6,9.34,9.41,461327,0.0,1.0
2023-06-13,9.42,9.48,9.11,9.4,582255,9.42,9.48,9.11,9.4,582255,0.0,1.0
2023-06-14,9.29,9.6,9.21,9.42,630409,9.29,9.6,9.21,9.42,630409,0.0,1.0
2023-06-15,9.44,9.565,9.29,9.31,645343,9.44,9.565,9.29,9.31,645343,0.0,1.0
2023-06-16,9.01,9.6,8.97,9.6,913143,9.01,9.6,8.97,9.6,913143,0.0,1.0
2023-06-20,9.35,9.54,8.77,8.96,947472,9.35,9.54,8.77,8.96,947472,0.0,1.0
2023-06-21,9.82,9.91,9.38,9.38,1254142,9.82,9.91,9.38,9.38,1254142,0.0,1.0
2023-06-22,9.48,9.9,9.39,9.81,522804,9.48,9.9,9.39,9.81,522804,0.0,1.0
2023-06-23,9.7,9.74,9.37,9.39,1275066,9.7,9.74,9.37,9.39,1275066,0.0,1.0
2023-06-26,9.25,9.8,9.07,9.66,831482,9.25,9.8,9.07,9.66,831482,0.0,1.0
2023-06-27,9.4,9.595,8.95,9.2,566726,9.4,9.595,8.95,9.2,566726,0.0,1.0
2023-06-28,9.25,9.47,9.14,9.41,664088,9.25,9.47,9.14,9.41,664088,0.0,1.0
2023-06-29,9.23,9.39,9.17,9.32,501863,9.23,9.39,9.17,9.32,501863,0.0,1.0
2023-06-30,9.37,9.52,9.19,9.28,546867,9.37,9.52,9.19,9.28,546867,0.0,1.0
2023-07-03,9.21,9.4282,8.99,9.37,276076,9.21,9.4282,8.99,9.37,276076,0.0,1.0
2023-07-05,8.5,9.22,8.39,9.2,953923,8.5,9.22,8.39,9.2,953923,0.0,1.0
2023-07-06,8.31,8.43,8.09,8.43,1113037,8.31,8.43,8.09,8.43,1113037,0.0,1.0
2023-07-07,8.68,8.75,8.28,8.33,915220,8.68,8.75,8.28,8.33,915220,0.0,1.0
2023-07-10,9.2,9.215,8.66,8.67,643872,9.2,9.215,8.66,8.67,643872,0.0,1.0
2023-07-11,9.12,9.38,8.72,9.21,653344,9.12,9.38,8.72,9.21,653344,0.0,1.0
2023-07-12,9.16,9.25,8.98,9.25,477743,9.16,9.25,8.98,9.25,477743,0.0,1.0
2023-07-13,9.16,9.31,8.98,9.07,382645,9.16,9.31,8.98,9.07,382645,0.0,1.0
2023-07-14,9.22,9.38,9.12,9.16,1309209,9.22,9.38,9.12,9.16,1309209,0.0,1.0
2023-07-17,9.43,9.56,9.2,9.2,589292,9.43,9.56,9.2,9.2,589292,0.0,1.0
2023-07-18,9.41,9.66,9.32,9.46,646648,9.41,9.66,9.32,9.46,646648,0.0,1.0
2023-07-19,9.28,9.48,9.09,9.41,453207,9.28,9.48,9.09,9.41,453207,0.0,1.0
2023-07-20,8.81,9.32,8.625,9.3,960291,8.81,9.32,8.625,9.3,960291,0.0,1.0
2023-07-21,8.48,8.93,8.45,8.9,563785,8.48,8.93,8.45,8.9,563785,0.0,1.0
2023-07-24,8.51,8.6,8.19,8.44,718629,8.51,8.6,8.19,8.44,718629,0.0,1.0
2023-07-25,8.42,8.595,8.37,8.49,441011,8.42,8.595,8.37,8.49,441011,0.0,1.0
2023-07-26,8.5,8.62,8.23,8.35,428243,8.5,8.62,8.23,8.35,428243,0.0,1.0
2023-07-27,8.41,8.55,8.27,8.55,985434,8.41,8.55,8.27,8.55,985434,0.0,1.0
2023-07-28,8.75,8.905,8.42,8.42,640098,8.75,8.905,8.42,8.42,640098,0.0,1.0
2023-07-31,8.39,8.62,7.89,8.5,1657803,8.39,8.62,7.89,8.5,1657803,0.0,1.0
2023-08-01,8.49,8.57,8.12,8.33,837549,8.49,8.57,8.12,8.33,837549,0.0,1.0
2023-08-02,8.57,8.66,8.21,8.42,841816,8.57,8.66,8.21,8.42,841816,0.0,1.0
2023-08-03,8.7,8.72,8.46,8.62,506730,8.7,8.72,8.46,8.62,506730,0.0,1.0
2023-08-04,8.95,8.985,8.71,8.71,732895,8.95,8.985,8.71,8.71,732895,0.0,1.0
2023-08-07,9.11,9.18,8.94,8.99,956575,9.11,9.18,8.94,8.99,956575,0.0,1.0
2023-08-08,10.19,10.76,9.38,9.77,2820547,10.19,10.76,9.38,9.77,2820547,0.0,1.0
2023-08-09,10.46,10.72,10.04,10.04,1093321,10.46,10.72,10.04,10.04,1093321,0.0,1.0
2023-08-10,10.5,10.82,10.33,10.51,795941,10.5,10.82,10.33,10.51,795941,0.0,1.0
2023-08-11,10.03,10.48,9.95,10.47,983148,10.03,10.48,9.95,10.47,983148,0.0,1.0
2023-08-14,10.24,10.26,9.85,10.03,548780,10.24,10.26,9.85,10.03,548780,0.0,1.0
2023-08-15,10.21,10.57,10.11,10.43,590873,10.21,10.57,10.11,10.43,590873,0.0,1.0
2023-08-16,10.01,10.28,9.89,10.19,412907,10.01,10.28,9.89,10.19,412907,0.0,1.0
2023-08-17,9.38,10.02,9.37,10.02,638833,9.38,10.02,9.37,10.02,638833,0.0,1.0
2023-08-18,8.92,9.4,8.875,9.4,1143694,8.92,9.4,8.875,9.4,1143694,0.0,1.0
2023-08-21,8.89,9.1,8.73,8.9,1474358,8.89,9.1,8.73,8.9,1474358,0.0,1.0
2023-08-22,8.76,9.09,8.615,8.89,861132,8.76,9.09,8.615,8.89,861132,0.0,1.0
2023-08-23,8.83,8.895,8.65,8.74,584359,8.83,8.895,8.65,8.74,584359,0.0,1.0
2023-08-24,8.76,8.875,8.64,8.8,548462,8.76,8.875,8.64,8.8,548462,0.0,1.0
2023-08-25,8.84,8.925,8.645,8.89,411034,8.84,8.925,8.645,8.89,411034,0.0,1.0
2023-08-28,8.77,9.0,8.71,9.0,290759,8.77,9.0,8.71,9.0,290759,0.0,1.0
2023-08-29,8.83,8.93,8.745,8.79,358735,8.83,8.93,8.745,8.79,358735,0.0,1.0
2023-08-30,8.92,8.96,8.73,8.8,314532,8.92,8.96,8.73,8.8,314532,0.0,1.0
2023-08-31,8.95,9.01,8.8,8.91,699991,8.95,9.01,8.8,8.91,699991,0.0,1.0
2023-09-01,8.74,9.11,8.72,8.86,774413,8.74,9.11,8.72,8.86,774413,0.0,1.0
2023-09-05,8.165,8.7,8.02,8.7,777325,8.165,8.7,8.02,8.7,777325,0.0,1.0
2023-09-06,7.55,7.68,6.82,7.05,3548315,7.55,7.68,6.82,7.05,3548315,0.0,1.0
2023-09-07,7.13,7.63,7.1,7.51,1654360,7.13,7.63,7.1,7.51,1654360,0.0,1.0
2023-09-08,7.06,7.28,6.95,7.07,1041074,7.06,7.28,6.95,7.07,1041074,0.0,1.0
2023-09-11,6.51,7.18,6.3,7.1,1655697,6.51,7.18,6.3,7.1,1655697,0.0,1.0
2023-09-12,6.26,6.51,6.11,6.44,1725876,6.26,6.51,6.11,6.44,1725876,0.0,1.0
2023-09-13,6.05,6.335,5.87,6.24,2508544,6.05,6.335,5.87,6.24,2508544,0.0,1.0
2023-09-14,6.46,6.53,6.07,6.13,1795407,6.46,6.53,6.07,6.13,1795407,0.0,1.0
2023-09-15,5.7,6.36,5.6,6.32,2874788,5.7,6.36,5.6,6.32,2874788,0.0,1.0
2023-09-18,5.29,5.76,4.88,5.76,3607177,5.29,5.76,4.88,5.76,3607177,0.0,1.0
2023-09-19,5.28,5.48,5.23,5.25,1413073,5.28,5.48,5.23,5.25,1413073,0.0,1.0
2023-09-20,5.12,5.39,5.12,5.26,908532,5.12,5.39,5.12,5.26,908532,0.0,1.0
2023-09-21,5.1,5.23,5.02,5.11,841705,5.1,5.23,5.02,5.11,841705,0.0,1.0
2023-09-22,5.1,5.21,5.0,5.13,694651,5.1,5.21,5.0,5.13,694651,0.0,1.0
2023-09-25,5.0,5.16,4.965,5.07,855367,5.0,5.16,4.965,5.07,855367,0.0,1.0
2023-09-26,5.07,5.09,4.89,4.99,1142156,5.07,5.09,4.89,4.99,1142156,0.0,1.0
2023-09-27,5.05,5.32,5.005,5.09,746736,5.05,5.32,5.005,5.09,746736,0.0,1.0
2023-09-28,5.27,5.31,5.0,5.06,819934,5.27,5.31,5.0,5.06,819934,0.0,1.0
2023-09-29,5.33,5.41,5.19,5.3,835185,5.33,5.41,5.19,5.3,835185,0.0,1.0
2023-10-02,5.33,5.43,5.19,5.33,672088,5.33,5.43,5.19,5.33,672088,0.0,1.0
2023-10-03,5.13,5.33,5.05,5.31,602931,5.13,5.33,5.05,5.31,602931,0.0,1.0
2023-10-04,5.76,5.795,5.16,5.18,950404,5.76,5.795,5.16,5.18,950404,0.0,1.0
2023-10-05,5.8,5.89,5.5,5.67,1063831,5.8,5.89,5.5,5.67,1063831,0.0,1.0
2023-10-06,6.0,6.03,5.65,5.74,927257,6.0,6.03,5.65,5.74,927257,0.0,1.0
2023-10-09,5.99,6.13,5.81,5.98,933206,5.99,6.13,5.81,5.98,933206,0.0,1.0
2023-10-10,5.84,6.04,5.72,5.99,765764,5.84,6.04,5.72,5.99,765764,0.0,1.0
2023-10-11,5.86,5.96,5.75,5.86,882370,5.86,5.96,5.75,5.86,882370,0.0,1.0
2023-10-12,5.61,5.9,5.47,5.88,857103,5.61,5.9,5.47,5.88,857103,0.0,1.0
2023-10-13,5.86,5.905,5.54,5.6,812501,5.86,5.905,5.54,5.6,812501,0.0,1.0
2023-10-16,6.0,6.21,5.89,5.89,1338851,6.0,6.21,5.89,5.89,1338851,0.0,1.0
2023-10-17,6.1,6.18,6.0,6.0,691410,6.1,6.18,6.0,6.0,691410,0.0,1.0
2023-10-18,6.04,6.15,5.9794,6.06,612803,6.04,6.15,5.9794,6.06,612803,0.0,1.0
2023-10-19,5.88,6.05,5.795,6.05,733247,5.88,6.05,5.795,6.05,733247,0.0,1.0
2023-10-20,6.06,6.08,5.87,5.91,987720,6.06,6.08,5.87,5.91,987720,0.0,1.0
2023-10-23,6.0,6.15,5.93,5.99,711254,6.0,6.15,5.93,5.99,711254,0.0,1.0
2023-10-24,6.75,6.8942,6.48,6.53,946882,6.75,6.8942,6.48,6.53,946882,0.0,1.0
2023-10-25,6.59,6.86,6.4204,6.75,708462,6.59,6.86,6.4204,6.75,708462,0.0,1.0
2023-10-26,6.12,6.6,6.0,6.57,740626,6.12,6.6,6.0,6.57,740626,0.0,1.0
2023-10-27,6.01,6.19,6.0,6.12,819379,6.01,6.19,6.0,6.12,819379,0.0,1.0
2023-10-30,6.01,6.06,5.8844,6.05,503855,6.01,6.06,5.8844,6.05,503855,0.0,1.0
2023-10-31,5.94,6.105,5.92,6.01,555297,5.94,6.105,5.92,6.01,555297,0.0,1.0
2023-11-01,6.09,6.13,5.875,5.98,612480,6.09,6.13,5.875,5.98,612480,0.0,1.0
2023-11-02,6.07,6.28,5.97,6.15,678110,6.07,6.28,5.97,6.15,678110,0.0,1.0
2023-11-03,6.04,6.32,5.96,6.19,1045799,6.04,6.32,5.96,6.19,1045799,0.0,1.0
2023-11-06,5.8,6.115,5.61,6.04,1503318,5.8,6.115,5.61,6.04,1503318,0.0,1.0
2023-11-07,6.11,6.9,5.96,6.1,3243283,6.11,6.9,5.96,6.1,3243283,0.0,1.0
2023-11-08,5.94,6.3608,5.68,6.08,986245,5.94,6.3608,5.68,6.08,986245,0.0,1.0
2023-11-09,5.7,6.05,5.685,6.02,753874,5.7,6.05,5.685,6.02,753874,0.0,1.0
2023-11-10,5.72,5.809,5.59,5.705,674646,5.72,5.809,5.59,5.705,674646,0.0,1.0
2023-11-13,5.65,5.82,5.48,5.69,646415,5.65,5.82,5.48,5.69,646415,0.0,1.0
2023-11-14,6.19,6.2,5.86,5.91,1193761,6.19,6.2,5.86,5.91,1193761,0.0,1.0
2023-11-15,5.97,6.31,5.93,6.23,1016098,5.97,6.31,5.93,6.23,1016098,0.0,1.0
2023-11-16,5.88,6.12,5.765,5.95,695236,5.88,6.12,5.765,5.95,695236,0.0,1.0
2023-11-17,5.8,5.955,5.78,5.94,978625,5.8,5.955,5.78,5.94,978625,0.0,1.0
2023-11-20,5.77,5.87,5.58,5.85,1316846,5.77,5.87,5.58,5.85,1316846,0.0,1.0
2023-11-21,5.6,5.88,5.54,5.76,686692,5.6,5.88,5.54,5.76,686692,0.0,1.0
2023-11-22,5.75,5.92,5.59,5.7,508601,5.75,5.92,5.59,5.7,508601,0.0,1.0
2023-11-24,5.75,5.84,5.69,5.69,346478,5.75,5.84,5.69,5.69,346478,0.0,1.0
2023-11-27,5.69,5.85,5.65,5.76,739038,5.69,5.85,5.65,5.76,739038,0.0,1.0
2023-11-28,5.72,5.765,5.54,5.67,733534,5.72,5.765,5.54,5.67,733534,0.0,1.0
2023-11-29,5.52,5.9,5.48,5.7,700867,5.52,5.9,5.48,5.7,700867,0.0,1.0
2023-11-30,5.65,5.72,5.34,5.56,1202636,5.65,5.72,5.34,5.56,1202636,0.0,1.0
2023-12-01,6.01,6.05,5.64,5.65,909351,6.01,6.05,5.64,5.65,909351,0.0,1.0
2023-12-04,6.17,6.205,5.9428,5.98,504047,6.17,6.205,5.9428,5.98,504047,0.0,1.0
2023-12-05,5.56,6.19,5.505,6.13,1060254,5.56,6.19,5.505,6.13,1060254,0.0,1.0
2023-12-06,5.48,5.738,5.47,5.64,1044952,5.48,5.738,5.47,5.64,1044952,0.0,1.0
2023-12-07,5.37,5.51,5.33,5.47,966308,5.37,5.51,5.33,5.47,966308,0.0,1.0
2023-12-08,5.24,5.38,5.205,5.37,882683,5.24,5.38,5.205,5.37,882683,0.0,1.0
2023-12-11,5.29,5.305,5.175,5.28,645538,5.29,5.305,5.175,5.28,645538,0.0,1.0
2023-12-12,5.16,5.28,5.115,5.28,536916,5.16,5.28,5.115,5.28,536916,0.0,1.0
2023-12-13,5.39,5.39,5.11,5.21,565477,5.39,5.39,5.11,5.21,565477,0.0,1.0
2023-12-14,5.49,5.59,5.375,5.5,1405369,5.49,5.59,5.375,5.5,1405369,0.0,1.0
2023-12-15,4.99,5.495,4.9,5.48,1484449,4.99,5.495,4.9,5.48,1484449,0.0,1.0
2023-12-18,4.83,5.09,4.8,4.99,980018,4.83,5.09,4.8,4.99,980018,0.0,1.0
2023-12-19,5.25,5.305,4.9,4.9,1286426,5.25,5.305,4.9,4.9,1286426,0.0,1.0
2023-12-20,5.32,5.47,5.2,5.3,963428,5.32,5.47,5.2,5.3,963428,0.0,1.0
2023-12-21,5.49,5.51,5.2732,5.39,816022,5.49,5.51,5.2732,5.39,816022,0.0,1.0
2023-12-22,5.39,5.53,5.34,5.49,944462,5.39,5.53,5.34,5.49,944462,0.0,1.0
2023-12-26,5.49,5.56,5.39,5.41,598523,5.49,5.56,5.39,5.41,598523,0.0,1.0
2023-12-27,5.53,5.55,5.42,5.5,643019,5.53,5.55,5.42,5.5,643019,0.0,1.0
2023-12-28,5.61,5.695,5.45,5.53,918198,5.61,5.695,5.45,5.53,918198,0.0,1.0
2023-12-29,5.59,5.67,5.53,5.63,1076864,5.59,5.67,5.53,5.63,1076864,0.0,1.0
2024-01-02,5.17,5.61,5.1,5.61,1200867,5.17,5.61,5.1,5.61,1200867,0.0,1.0
2024-01-03,4.89,5.16,4.89,5.16,1273084,4.89,5.16,4.89,5.16,1273084,0.0,1.0
2024-01-04,4.88,5.13,4.85,5.01,1222513,4.88,5.13,4.85,5.01,1222513,0.0,1.0
2024-01-05,4.93,5.15,4.77,4.83,830279,4.93,5.15,4.77,4.83,830279,0.0,1.0
2024-01-08,5.05,5.19,4.9,5.0,958372,5.05,5.19,4.9,5.0,958372,0.0,1.0
2024-01-09,4.79,5.005,4.76,5.0,872360,4.79,5.005,4.76,5.0,872360,0.0,1.0
2024-01-10,2.99,3.6767,2.78,3.56,22009613,2.99,3.6767,2.78,3.56,22009613,0.0,1.0
2024-01-11,3.43,3.54,2.9711,3.21,9410965,3.43,3.54,2.9711,3.21,9410965,0.0,1.0
2024-01-12,3.21,3.66,3.19,3.45,2893695,3.21,3.66,3.19,3.45,2893695,0.0,1.0
2024-01-16,3.35,3.36,3.07,3.2,2428377,3.35,3.36,3.07,3.2,2428377,0.0,1.0
2024-01-17,3.25,3.32,3.1011,3.29,1771185,3.25,3.32,3.1011,3.29,1771185,0.0,1.0
2024-01-18,3.33,3.41,3.19,3.21,1855416,3.33,3.41,3.19,3.21,1855416,0.0,1.0
2024-01-19,3.15,3.32,3.065,3.31,1808011,3.15,3.32,3.065,3.31,1808011,0.0,1.0
2024-01-22,3.44,3.45,3.2,3.2,2242637,3.44,3.45,3.2,3.2,2242637,0.0,1.0
2024-01-23,3.68,3.72,3.42,3.42,1638898,3.68,3.72,3.42,3.42,1638898,0.0,1.0
2024-01-24,3.59,3.82,3.59,3.63,1209273,3.59,3.82,3.59,3.63,1209273,0.0,1.0
2024-01-25,3.54,3.65,3.505,3.6,889013,3.54,3.65,3.505,3.6,889013,0.0,1.0
2024-01-26,3.54,3.6491,3.52,3.57,687005,3.54,3.6491,3.52,3.57,687005,0.0,1.0
2024-01-29,3.64,3.64,3.46,3.55,542987,3.64,3.64,3.46,3.55,542987,0.0,1.0
2024-01-30,3.41,3.65,3.4,3.63,1386811,3.41,3.65,3.4,3.63,1386811,0.0,1.0
2024-01-31,3.7,4.1,3.65,3.69,2649586,3.7,4.1,3.65,3.69,2649586,0.0,1.0
2024-02-01,3.6,3.738,3.46,3.7,1413061,3.6,3.738,3.46,3.7,1413061,0.0,1.0
2024-02-02,3.44,3.6,3.44,3.56,802517,3.44,3.6,3.44,3.56,802517,0.0,1.0
2024-02-05,3.28,3.5281,3.27,3.46,730715,3.28,3.5281,3.27,3.46,730715,0.0,1.0
2024-02-06,3.43,3.5,3.23,3.28,633315,3.43,3.5,3.23,3.28,633315,0.0,1.0
2024-02-07,3.41,3.5,3.27,3.43,1017421,3.41,3.5,3.27,3.43,1017421,0.0,1.0
2024-02-08,3.44,3.47,3.31,3.39,590751,3.44,3.47,3.31,3.39,590751,0.0,1.0
2024-02-09,3.53,3.55,3.4,3.44,577118,3.53,3.55,3.4,3.44,577118,0.0,1.0
2024-02-12,3.79,3.89,3.5059,3.56,1116022,3.79,3.89,3.5059,3.56,1116022,0.0,1.0
2024-02-13,3.64,3.71,3.47,3.64,789107,3.64,3.71,3.47,3.64,789107,0.0,1.0
2024-02-14,3.73,3.74,3.615,3.65,587073,3.73,3.74,3.615,3.65,587073,0.0,1.0
2024-02-15,3.83,3.85,3.69,3.82,655024,3.83,3.85,3.69,3.82,655024,0.0,1.0
2024-02-16,3.69,3.855,3.69,3.82,900308,3.69,3.855,3.69,3.82,900308,0.0,1.0
2024-02-20,3.59,3.67,3.49,3.67,794859,3.59,3.67,3.49,3.67,794859,0.0,1.0
2024-02-21,3.5,3.57,3.43,3.57,515208,3.5,3.57,3.43,3.57,515208,0.0,1.0
2024-02-22,3.41,3.55,3.382,3.5,946576,3.41,3.55,3.382,3.5,946576,0.0,1.0
2024-02-23,3.31,3.35,3.23,3.3,1059020,3.31,3.35,3.23,3.3,1059020,0.0,1.0
2024-02-26,3.37,3.49,3.32,3.33,1372076,3.37,3.49,3.32,3.33,1372076,0.0,1.0
2024-02-27,3.91,3.99,3.39,3.43,1508461,3.91,3.99,3.39,3.43,1508461,0.0,1.0
2024-02-28,3.94,4.015,3.85,3.94,2325424,3.94,4.015,3.85,3.94,2325424,0.0,1.0
2024-02-29,4.07,4.86,4.02,4.32,3037221,4.07,4.86,4.02,4.32,3037221,0.0,1.0
2024-03-01,4.13,4.23,3.94,4.12,1454370,4.13,4.23,3.94,4.12,1454370,0.0,1.0
2024-03-04,3.92,4.24,3.84,4.24,2098379,3.92,4.24,3.84,4.24,2098379,0.0,1.0
2024-03-05,3.9,3.98,3.82,3.98,879534,3.9,3.98,3.82,3.98,879534,0.0,1.0
2024-03-06,3.95,3.9908,3.77,3.95,1150960,3.95,3.9908,3.77,3.95,1150960,0.0,1.0
2024-03-07,3.79,3.98,3.77,3.95,570920,3.79,3.98,3.77,3.95,570920,0.0,1.0
2024-03-08,3.85,3.91,3.705,3.79,995838,3.85,3.91,3.705,3.79,995838,0.0,1.0
2024-03-11,3.79,3.888,3.76,3.85,749746,3.79,3.888,3.76,3.85,749746,0.0,1.0
2024-03-12,3.63,3.81,3.58,3.76,2188096,3.63,3.81,3.58,3.76,2188096,0.0,1.0
2024-03-13,3.5,3.83,3.47,3.63,979235,3.5,3.83,3.47,3.63,979235,0.0,1.0
2024-03-14,3.56,3.87,3.55,3.71,1314852,3.56,3.87,3.55,3.71,1314852,0.0,1.0
2024-03-15,3.66,3.74,3.57,3.57,1808765,3.66,3.74,3.57,3.57,1808765,0.0,1.0
2024-03-18,3.68,3.8,3.59,3.66,1023616,3.68,3.8,3.59,3.66,1023616,0.0,1.0
2024-03-19,4.09,4.18,3.72,3.77,2147190,4.09,4.18,3.72,3.77,2147190,0.0,1.0
2024-03-20,4.02,4.105,3.87,4.0,1169883,4.02,4.105,3.87,4.0,1169883,0.0,1.0
2024-03-21,3.95,4.11,3.87,4.05,477122,3.95,4.11,3.87,4.05,477122,0.0,1.0
2024-03-22,3.86,3.98,3.84,3.9,516509,3.86,3.98,3.84,3.9,516509,0.0,1.0
2024-03-25,3.96,3.98,3.86,3.86,495213,3.96,3.98,3.86,3.86,495213,0.0,1.0
2024-03-26,3.89,4.03,3.88,3.97,359939,3.89,4.03,3.88,3.97,359939,0.0,1.0
2024-03-27,4.06,4.06,3.855,3.94,498486,4.06,4.06,3.855,3.94,498486,0.0,1.0
2024-03-28,4.04,4.1632,3.98,4.05,718157,4.04,4.1632,3.98,4.05,718157,0.0,1.0
2024-04-01,4.04,4.07,3.91,4.04,439883,4.04,4.07,3.91,4.04,439883,0.0,1.0
2024-04-02,3.81,3.95,3.715,3.95,596528,3.81,3.95,3.715,3.95,596528,0.0,1.0
2024-04-03,3.83,3.92,3.73,3.76,417561,3.83,3.92,3.73,3.76,417561,0.0,1.0
2024-04-04,3.81,4.005,3.795,4.005,476407,3.81,4.005,3.795,4.005,476407,0.0,1.0
2024-04-05,3.81,3.855,3.715,3.77,339643,3.81,3.855,3.715,3.77,339643,0.0,1.0
2024-04-08,3.78,3.9,3.69,3.82,831496,3.78,3.9,3.69,3.82,831496,0.0,1.0
2024-04-09,3.85,3.88,3.53,3.78,1739400,3.85,3.88,3.53,3.78,1739400,0.0,1.0
2024-04-10,3.35,3.52,2.84,3.47,4147930,3.35,3.52,2.84,3.47,4147930,0.0,1.0
2024-04-11,3.355,3.36,3.195,3.34,693011,3.355,3.36,3.195,3.34,693011,0.0,1.0
2024-04-12,3.26,3.35,3.14,3.32,1058818,3.26,3.35,3.14,3.32,1058818,0.0,1.0
2024-04-15,3.25,3.27,3.17,3.27,1070478,3.25,3.27,3.17,3.27,1070478,0.0,1.0
2024-04-16,3.26,3.315,3.13,3.2,610240,3.26,3.315,3.13,3.2,610240,0.0,1.0
2024-04-17,3.36,3.3889,3.24,3.3,637310,3.36,3.3889,3.24,3.3,637310,0.0,1.0
2024-04-18,3.42,3.51,3.31,3.37,747589,3.42,3.51,3.31,3.37,747589,0.0,1.0
2024-04-19,3.57,3.5885,3.4,3.4,824116,3.57,3.5885,3.4,3.4,824116,0.0,1.0
2024-04-22,3.51,3.66,3.46,3.57,959650,3.51,3.66,3.46,3.57,959650,0.0,1.0
2024-04-23,3.5,3.63,3.42,3.49,570366,3.5,3.63,3.42,3.49,570366,0.0,1.0
2024-04-24,3.52,3.58,3.47,3.5,465329,3.52,3.58,3.47,3.5,465329,0.0,1.0
2024-04-25,3.49,3.505,3.325,3.48,688679,3.49,3.505,3.325,3.48,688679,0.0,1.0
2024-04-26,3.61,3.62,3.4567,3.5,467832,3.61,3.62,3.4567,3.5,467832,0.0,1.0
2024-04-29,3.62,3.7,3.545,3.57,766721,3.62,3.7,3.545,3.57,766721,0.0,1.0
2024-04-30,3.38,3.6,3.36,3.6,1394988,3.38,3.6,3.36,3.6,1394988,0.0,1.0
2024-05-01,3.39,3.47,3.31,3.37,920378,3.39,3.47,3.31,3.37,920378,0.0,1.0
2024-05-02,3.51,3.53,3.38,3.45,619177,3.51,3.53,3.38,3.45,619177,0.0,1.0
2024-05-03,3.61,3.66,3.48,3.6,1161573,3.61,3.66,3.48,3.6,1161573,0.0,1.0
2024-05-06,3.7,3.705,3.6,3.66,909160,3.7,3.705,3.6,3.66,909160,0.0,1.0
2024-05-07,3.56,3.7,3.49,3.68,996479,3.56,3.7,3.49,3.68,996479,0.0,1.0
2024-05-08,3.5,3.55,3.34,3.46,1332949,3.5,3.55,3.34,3.46,1332949,0.0,1.0
2024-05-09,3.075,3.5,3.0101,3.49,1985722,3.075,3.5,3.0101,3.49,1985722,0.0,1.0
2024-05-10,3.02,3.13,2.9,3.08,1477316,3.02,3.13,2.9,3.08,1477316,0.0,1.0
2024-05-13,3.16,3.185,3.05,3.05,1011671,3.16,3.185,3.05,3.05,1011671,0.0,1.0
2024-05-14,3.3,3.53,3.275,3.31,1498554,3.3,3.53,3.275,3.31,1498554,0.0,1.0
2024-05-15,3.36,3.55,3.3,3.35,1335562,3.36,3.55,3.3,3.35,1335562,0.0,1.0
2024-05-16,3.2,3.3794,3.19,3.34,1165720,3.2,3.3794,3.19,3.34,1165720,0.0,1.0
2024-05-17,3.08,3.22,3.07,3.21,705580,3.08,3.22,3.07,3.21,705580,0.0,1.0
2024-05-20,3.04,3.1,2.99,3.09,757403,3.04,3.1,2.99,3.09,757403,0.0,1.0
2024-05-21,3.01,3.0551,2.98,3.03,542631,3.01,3.0551,2.98,3.03,542631,0.0,1.0
2024-05-22,3.01,3.1,2.92,2.98,862646,3.01,3.1,2.92,2.98,862646,0.0,1.0
2024-05-23,2.94,3.04,2.91,3.03,619390,2.94,3.04,2.91,3.03,619390,0.0,1.0
2024-05-24,3.05,3.06,2.925,2.93,649156,3.05,3.06,2.925,2.93,649156,0.0,1.0
2024-05-28,3.16,3.31,3.02,3.09,970163,3.16,3.31,3.02,3.09,970163,0.0,1.0
2024-05-29,3.04,3.14,3.04,3.1,612528,3.04,3.14,3.04,3.1,612528,0.0,1.0
2024-05-30,2.95,3.08,2.95,3.06,765075,2.95,3.08,2.95,3.06,765075,0.0,1.0
2024-05-31,2.93,3.01,2.84,2.98,3013675,2.93,3.01,2.84,2.98,3013675,0.0,1.0
2024-06-03,2.93,3.04,2.91,2.96,537521,2.93,3.04,2.91,2.96,537521,0.0,1.0
2024-06-04,2.87,2.95,2.86,2.95,811252,2.87,2.95,2.86,2.95,811252,0.0,1.0
2024-06-05,3.03,3.03,2.785,2.89,1262542,3.03,3.03,2.785,2.89,1262542,0.0,1.0
2024-06-06,3.22,3.22,3.01,3.01,678570,3.22,3.22,3.01,3.01,678570,0.0,1.0
2024-06-07,3.11,3.16,3.01,3.16,923046,3.11,3.16,3.01,3.16,923046,0.0,1.0
2024-06-10,3.2,3.225,3.04,3.06,509526,3.2,3.225,3.04,3.06,509526,0.0,1.0
2024-06-11,3.23,3.24,3.065,3.15,813687,3.23,3.24,3.065,3.15,813687,0.0,1.0
2024-06-12,3.15,3.32,3.15,3.28,922204,3.15,3.32,3.15,3.28,922204,0.0,1.0
2024-06-13,2.95,3.17,2.91,3.15,557662,2.95,3.17,2.91,3.15,557662,0.0,1.0
2024-06-14,2.89,3.0023,2.815,2.94,918563,2.89,3.0023,2.815,2.94,918563,0.0,1.0
2024-06-17,3.13,3.18,2.86,2.89,945589,3.13,3.18,2.86,2.89,945589,0.0,1.0
2024-06-18,3.13,3.24,3.05,3.08,741210,3.13,3.24,3.05,3.08,741210,0.0,1.0
2024-06-20,3.08,3.14,2.95,3.08,924875,3.08,3.14,2.95,3.08,924875,0.0,1.0
2024-06-21,3.09,3.18,3.06,3.1,1624417,3.09,3.18,3.06,3.1,1624417,0.0,1.0
2024-06-24,3.05,3.3,3.03,3.14,658199,3.05,3.3,3.03,3.14,658199,0.0,1.0
2024-06-25,3.0,3.095,2.97,3.05,571229,3.0,3.095,2.97,3.05,571229,0.0,1.0
2024-06-26,3.07,3.11,2.94,2.99,845665,3.07,3.11,2.94,2.99,845665,0.0,1.0
2024-06-27,3.21,3.28,3.055,3.09,981632,3.21,3.28,3.055,3.09,981632,0.0,1.0
2024-06-28,3.09,3.21,3.045,3.21,6255928,3.09,3.21,3.045,3.21,6255928,0.0,1.0
2024-07-01,2.93,3.18,2.92,3.1,808086,2.93,3.18,2.92,3.1,808086,0.0,1.0
2024-07-02,2.99,2.99,2.885,2.98,816517,2.99,2.99,2.885,2.98,816517,0.0,1.0
2024-07-03,2.94,2.998,2.905,2.98,239735,2.94,2.998,2.905,2.98,239735,0.0,1.0
2024-07-05,2.92,2.94,2.87,2.94,575434,2.92,2.94,2.87,2.94,575434,0.0,1.0
2024-07-08,2.95,3.06,2.94,2.95,642673,2.95,3.06,2.94,2.95,642673,0.0,1.0
2024-07-09,2.84,2.96,2.82,2.96,961117,2.84,2.96,2.82,2.96,961117,0.0,1.0
2024-07-10,2.84,2.88,2.75,2.85,633482,2.84,2.88,2.75,2.85,633482,0.0,1.0
2024-07-11,3.04,3.07,2.87,2.9,1403375,3.04,3.07,2.87,2.9,1403375,0.0,1.0
2024-07-12,3.11,3.145,3.07,3.07,1085442,3.11,3.145,3.07,3.07,1085442,0.0,1.0
2024-07-15,3.11,3.21,3.11,3.11,760417,3.11,3.21,3.11,3.11,760417,0.0,1.0
2024-07-16,3.4,3.42,3.15,3.15,1066080,3.4,3.42,3.15,3.15,1066080,0.0,1.0
2024-07-17,3.46,3.48,3.34,3.34,768295,3.46,3.48,3.34,3.34,768295,0.0,1.0
2024-07-18,3.21,3.53,3.21,3.47,526940,3.21,3.53,3.21,3.47,526940,0.0,1.0
2024-07-19,3.09,3.23,3.08,3.22,310425,3.09,3.23,3.08,3.22,310425,0.0,1.0
2024-07-22,3.23,3.25,3.03,3.11,381054,3.23,3.25,3.03,3.11,381054,0.0,1.0
2024-07-23,3.32,3.39,3.17,3.2,345642,3.32,3.39,3.17,3.2,345642,0.0,1.0
2024-07-24,3.25,3.345,3.235,3.29,377491,3.25,3.345,3.235,3.29,377491,0.0,1.0
2024-07-25,3.55,3.6,3.23,3.25,800843,3.55,3.6,3.23,3.25,800843,0.0,1.0
2024-07-26,3.74,3.74,3.57,3.66,1280252,3.74,3.74,3.57,3.66,1280252,0.0,1.0
2024-07-29,3.65,3.79,3.6,3.73,533616,3.65,3.79,3.6,3.73,533616,0.0,1.0
2024-07-30,3.67,3.7412,3.6,3.65,320664,3.67,3.7412,3.6,3.65,320664,0.0,1.0
2024-07-31,3.63,3.77,3.545,3.71,567628,3.63,3.77,3.545,3.71,567628,0.0,1.0
2024-08-01,3.48,3.67,3.39,3.64,699950,3.48,3.67,3.39,3.64,699950,0.0,1.0
2024-08-02,3.25,3.47,3.21,3.34,533239,3.25,3.47,3.21,3.34,533239,0.0,1.0
2024-08-05,3.1,3.12,2.985,3.02,574003,3.1,3.12,2.985,3.02,574003,0.0,1.0
2024-08-06,3.07,3.26,2.99,3.09,1036518,3.07,3.26,2.99,3.09,1036518,0.0,1.0
2024-08-07,2.99,3.18,2.96,3.18,389259,2.99,3.18,2.96,3.18,389259,0.0,1.0
2024-08-08,3.63,3.92,3.245,3.28,1503447,3.63,3.92,3.245,3.28,1503447,0.0,1.0
2024-08-09,3.54,3.7699,3.42,3.63,458264,3.54,3.7699,3.42,3.63,458264,0.0,1.0
2024-08-12,3.31,3.63,3.29,3.61,397316,3.31,3.63,3.29,3.61,397316,0.0,1.0
2024-08-13,3.35,3.44,3.27,3.32,284152,3.35,3.44,3.27,3.32,284152,0.0,1.0
2024-08-14,3.25,3.415,3.15,3.35,790131,3.25,3.415,3.15,3.35,790131,0.0,1.0
2024-08-15,3.64,3.68,3.33,3.39,750182,3.64,3.68,3.33,3.39,750182,0.0,1.0
2024-08-16,3.5,3.71,3.485,3.63,644027,3.5,3.71,3.485,3.63,644027,0.0,1.0
2024-08-19,3.52,3.58,3.45,3.45,621417,3.52,3.58,3.45,3.45,621417,0.0,1.0
2024-08-20,3.52,3.58,3.345,3.49,427657,3.52,3.58,3.345,3.49,427657,0.0,1.0
2024-08-21,3.62,3.62,3.44,3.6,341506,3.62,3.62,3.44,3.6,341506,0.0,1.0
2024-08-22,3.46,3.61,3.445,3.61,353156,3.46,3.61,3.445,3.61,353156,0.0,1.0
2024-08-23,3.72,3.7865,3.46,3.51,457656,3.72,3.7865,3.46,3.51,457656,0.0,1.0
2024-08-26,3.74,3.77,3.64,3.75,381809,3.74,3.77,3.64,3.75,381809,0.0,1.0
2024-08-27,3.67,3.71,3.6,3.69,219625,3.67,3.71,3.6,3.69,219625,0.0,1.0
2024-08-28,3.63,3.69,3.6,3.63,215048,3.63,3.69,3.6,3.63,215048,0.0,1.0
2024-08-29,3.66,3.75,3.64,3.7,333089,3.66,3.75,3.64,3.7,333089,0.0,1.0
2024-08-30,3.78,3.805,3.63,3.7,311362,3.78,3.805,3.63,3.7,311362,0.0,1.0
2024-09-03,3.55,3.8388,3.55,3.72,405097,3.55,3.8388,3.55,3.72,405097,0.0,1.0
2024-09-04,3.55,3.625,3.5,3.53,334382,3.55,3.625,3.5,3.53,334382,0.0,1.0
2024-09-05,3.64,3.67,3.535,3.58,420153,3.64,3.67,3.535,3.58,420153,0.0,1.0
2024-09-06,3.63,3.735,3.58,3.62,604860,3.63,3.735,3.58,3.62,604860,0.0,1.0
2024-09-09,3.64,3.75,3.56,3.65,425658,3.64,3.75,3.56,3.65,425658,0.0,1.0
2024-09-10,3.52,3.64,3.43,3.64,350239,3.52,3.64,3.43,3.64,350239,0.0,1.0
2024-09-11,3.54,3.56,3.48,3.52,288316,3.54,3.56,3.48,3.52,288316,0.0,1.0
2024-09-12,3.52,3.59,3.495,3.58,270524,3.52,3.59,3.495,3.58,270524,0.0,1.0
2024-09-13,3.65,3.665,3.52,3.52,398472,3.65,3.665,3.52,3.52,398472,0.0,1.0
2024-09-16,3.64,3.715,3.56,3.66,362017,3.64,3.715,3.56,3.66,362017,0.0,1.0
2024-09-17,3.57,3.78,3.525,3.71,598513,3.57,3.78,3.525,3.71,598513,0.0,1.0
2024-09-18,3.53,3.75,3.51,3.57,460664,3.53,3.75,3.51,3.57,460664,0.0,1.0
2024-09-19,3.6,3.68,3.55,3.68,381235,3.6,3.68,3.55,3.68,381235,0.0,1.0
2024-09-20,3.48,3.61,3.38,3.6,1430162,3.48,3.61,3.38,3.6,1430162,0.0,1.0
2024-09-23,3.47,3.51,3.375,3.51,349330,3.47,3.51,3.375,3.51,349330,0.0,1.0
2024-09-24,3.35,3.535,3.31,3.46,591478,3.35,3.535,3.31,3.46,591478,0.0,1.0
2024-09-25,3.35,3.39,3.31,3.35,591336,3.35,3.39,3.31,3.35,591336,0.0,1.0
2024-09-26,3.34,3.4,3.25,3.39,527406,3.34,3.4,3.25,3.39,527406,0.0,1.0
2024-09-27,3.38,3.44,3.3,3.37,367267,3.38,3.44,3.3,3.37,367267,0.0,1.0
2024-09-30,3.32,3.4675,3.28,3.39,620041,3.32,3.4675,3.28,3.39,620041,0.0,1.0
2024-10-01,3.35,3.385,3.29,3.31,374163,3.35,3.385,3.29,3.31,374163,0.0,1.0
2024-10-02,3.11,3.36,3.1,3.35,958279,3.11,3.36,3.1,3.35,958279,0.0,1.0
2024-10-03,3.15,3.16,3.06,3.09,358637,3.15,3.16,3.06,3.09,358637,0.0,1.0
2024-10-04,3.35,3.37,3.185,3.24,570814,3.35,3.37,3.185,3.24,570814,0.0,1.0
2024-10-07,3.15,3.37,3.095,3.37,486598,3.15,3.37,3.095,3.37,486598,0.0,1.0
2024-10-08,3.14,3.195,3.11,3.16,311317,3.14,3.195,3.11,3.16,311317,0.0,1.0
2024-10-09,3.2,3.29,3.14,3.15,432350,3.2,3.29,3.14,3.15,432350,0.0,1.0
2024-10-10,3.2,3.25,3.11,3.13,363218,3.2,3.25,3.11,3.13,363218,0.0,1.0
2024-10-11,3.26,3.325,3.195,3.2,348122,3.26,3.325,3.195,3.2,348122,0.0,1.0
2024-10-14,3.28,3.3,3.22,3.25,516752,3.28,3.3,3.22,3.25,516752,0.0,1.0
2024-10-15,3.2,3.28,3.195,3.21,270085,3.2,3.28,3.195,3.21,270085,0.0,1.0
2024-10-16,3.4,3.42,3.255,3.26,519669,3.4,3.42,3.255,3.26,519669,0.0,1.0
2024-10-17,3.39,3.43,3.265,3.4,209527,3.39,3.43,3.265,3.4,209527,0.0,1.0
2024-10-18,3.4,3.47,3.37,3.4,197004,3.4,3.47,3.37,3.4,197004,0.0,1.0
2024-10-21,3.42,3.44,3.31,3.4,231863,3.42,3.44,3.31,3.4,231863,0.0,1.0
2024-10-22,3.41,3.44,3.36,3.4,177537,3.41,3.44,3.36,3.4,177537,0.0,1.0
2024-10-23,3.4,3.415,3.35,3.37,281380,3.4,3.415,3.35,3.37,281380,0.0,1.0
2024-10-24,3.37,3.49,3.31,3.44,329730,3.37,3.49,3.31,3.44,329730,0.0,1.0
2024-10-25,3.42,3.45,3.27,3.4,310524,3.42,3.45,3.27,3.4,310524,0.0,1.0
2024-10-28,3.47,3.5,3.425,3.49,397435,3.47,3.5,3.425,3.49,397435,0.0,1.0
2024-10-29,3.48,3.59,3.4119,3.43,294124,3.48,3.59,3.4119,3.43,294124,0.0,1.0
2024-10-30,3.46,3.55,3.42,3.45,418955,3.46,3.55,3.42,3.45,418955,0.0,1.0
2024-10-31,3.51,3.585,3.425,3.48,546430,3.51,3.585,3.425,3.48,546430,0.0,1.0
2024-11-01,3.63,3.69,3.43,3.51,574558,3.63,3.69,3.43,3.51,574558,0.0,1.0
2024-11-04,3.38,3.67,3.38,3.62,748619,3.38,3.67,3.38,3.62,748619,0.0,1.0
2024-11-05,3.47,3.505,3.35,3.35,813734,3.47,3.505,3.35,3.35,813734,0.0,1.0
2024-11-06,3.65,3.77,3.535,3.66,1677620,3.65,3.77,3.535,3.66,1677620,0.0,1.0
2024-11-07,3.61,3.7499,3.56,3.66,805946,3.61,3.7499,3.56,3.66,805946,0.0,1.0
2024-11-08,4.0,4.35,3.66,3.78,2635684,4.0,4.35,3.66,3.78,2635684,0.0,1.0
2024-11-11,4.02,4.135,3.91,4.1,707911,4.02,4.135,3.91,4.1,707911,0.0,1.0
2024-11-12,4.16,4.42,4.05,4.05,1108689,4.16,4.42,4.05,4.05,1108689,0.0,1.0
2024-11-13,4.23,4.425,4.095,4.16,869623,4.23,4.425,4.095,4.16,869623,0.0,1.0
2024-11-14,4.18,4.355,4.15,4.16,533968,4.18,4.355,4.15,4.16,533968,0.0,1.0
2024-11-15,4.09,4.24,4.01,4.24,759601,4.09,4.24,4.01,4.24,759601,0.0,1.0
2024-11-18,4.0,4.135,3.905,4.12,425822,4.0,4.135,3.905,4.12,425822,0.0,1.0
2024-11-19,4.02,4.04,3.84,3.94,474862,4.02,4.04,3.84,3.94,474862,0.0,1.0
2024-11-20,4.1,4.1,3.92,4.0,375932,4.1,4.1,3.92,4.0,375932,0.0,1.0
2024-11-21,4.12,4.25,4.11,4.12,265452,4.12,4.25,4.11,4.12,265452,0.0,1.0
2024-11-22,4.25,4.35,4.12,4.13,441164,4.25,4.35,4.12,4.13,441164,0.0,1.0
2024-11-25,4.33,4.5,4.32,4.33,517689,4.33,4.5,4.32,4.33,517689,0.0,1.0
2024-11-26,4.3,4.46,4.2525,4.37,602167,4.3,4.46,4.2525,4.37,602167,0.0,1.0
2024-11-27,4.38,4.57,4.31,4.31,650885,4.38,4.57,4.31,4.31,650885,0.0,1.0
2024-11-29,4.33,4.49,4.13,4.39,521852,4.33,4.49,4.13,4.39,521852,0.0,1.0
2024-12-02,4.29,4.42,4.225,4.3,761865,4.29,4.42,4.225,4.3,761865,0.0,1.0
2024-12-03,4.24,4.3343,4.15,4.22,482623,4.24,4.3343,4.15,4.22,482623,0.0,1.0
2024-12-04,4.2,4.23,4.085,4.19,603569,4.2,4.23,4.085,4.19,603569,0.0,1.0
2024-12-05,4.11,4.41,4.08,4.24,400865,4.11,4.41,4.08,4.24,400865,0.0,1.0
2024-12-06,4.08,4.18,4.015,4.14,314442,4.08,4.18,4.015,4.14,314442,0.0,1.0
2024-12-09,4.12,4.225,4.07,4.08,359638,4.12,4.225,4.07,4.08,359638,0.0,1.0
2024-12-10,4.29,4.335,4.17,4.23,548544,4.29,4.335,4.17,4.23,548544,0.0,1.0
2024-12-11,4.14,4.3,4.1,4.3,451747,4.14,4.3,4.1,4.3,451747,0.0,1.0
2024-12-12,4.19,4.28,4.06,4.14,884953,4.19,4.28,4.06,4.14,884953,0.0,1.0
2024-12-13,4.29,4.36,4.15,4.19,541718,4.29,4.36,4.15,4.19,541718,0.0,1.0
2024-12-16,4.49,4.49,4.26,4.29,658668,4.49,4.49,4.26,4.29,658668,0.0,1.0
2024-12-17,4.39,4.56,4.285,4.45,1151415,4.39,4.56,4.285,4.45,1151415,0.0,1.0
2024-12-18,4.285,4.56,4.16,4.43,1840152,4.285,4.56,4.16,4.43,1840152,0.0,1.0
2024-12-19,4.35,4.43,4.08,4.32,1560016,4.35,4.43,4.08,4.32,1560016,0.0,1.0
2024-12-20,4.51,4.645,4.24,4.26,1387686,4.51,4.645,4.24,4.26,1387686,0.0,1.0
2024-12-23,4.29,4.62,4.23,4.62,523782,4.29,4.62,4.23,4.62,523782,0.0,1.0
2024-12-24,4.22,4.3138,4.16,4.26,193446,4.22,4.3138,4.16,4.26,193446,0.0,1.0
2024-12-26,4.38,4.3999,4.21,4.23,340523,4.38,4.3999,4.21,4.23,340523,0.0,1.0
2024-12-27,4.38,4.445,4.305,4.32,373099,4.38,4.445,4.305,4.32,373099,0.0,1.0
2024-12-30,4.32,4.38,4.24,4.36,544853,4.32,4.38,4.24,4.36,544853,0.0,1.0
2024-12-31,4.24,4.42,4.23,4.36,320830,4.24,4.42,4.23,4.36,320830,0.0,1.0
2025-01-02,4.29,4.375,4.21,4.25,314127,4.29,4.375,4.21,4.25,314127,0.0,1.0
2025-01-03,4.34,4.408,4.24,4.31,345916,4.34,4.408,4.24,4.31,345916,0.0,1.0
2025-01-06,4.22,4.37,4.1737,4.34,351628,4.22,4.37,4.1737,4.34,351628,0.0,1.0
2025-01-07,4.22,4.35,4.08,4.22,405162,4.22,4.35,4.08,4.22,405162,0.0,1.0
2025-01-08,4.25,4.31,4.065,4.18,321713,4.25,4.31,4.065,4.18,321713,0.0,1.0
2025-01-10,4.08,4.2926,4.05,4.15,304712,4.08,4.2926,4.05,4.15,304712,0.0,1.0
2025-01-13,4.02,4.1,3.945,4.02,478347,4.02,4.1,3.945,4.02,478347,0.0,1.0
2025-01-14,4.09,4.11,4.005,4.05,358895,4.09,4.11,4.005,4.05,358895,0.0,1.0
2025-01-15,4.18,4.25,4.135,4.16,343749,4.18,4.25,4.135,4.16,343749,0.0,1.0
2025-01-16,4.27,4.295,4.085,4.22,333808,4.27,4.295,4.085,4.22,333808,0.0,1.0
2025-01-17,4.17,4.34,4.085,4.3,377614,4.17,4.34,4.085,4.3,377614,0.0,1.0
2025-01-21,4.31,4.33,4.18,4.18,304164,4.31,4.33,4.18,4.18,304164,0.0,1.0
2025-01-22,4.39,4.435,4.22,4.3,516477,4.39,4.435,4.22,4.3,516477,0.0,1.0
2025-01-23,4.48,4.495,4.35,4.35,239972,4.48,4.495,4.35,4.35,239972,0.0,1.0
2025-01-24,4.94,5.055,4.48,4.48,1112059,4.94,5.055,4.48,4.48,1112059,0.0,1.0
2025-01-27,4.74,4.92,4.63,4.87,580403,4.74,4.92,4.63,4.87,580403,0.0,1.0
2025-01-28,4.78,4.825,4.68,4.75,449856,4.78,4.825,4.68,4.75,449856,0.0,1.0
2025-01-29,4.8,4.8782,4.69,4.78,445785,4.8,4.8782,4.69,4.78,445785,0.0,1.0
2025-01-30,4.85,4.9288,4.825,4.83,382165,4.85,4.9288,4.825,4.83,382165,0.0,1.0
2025-01-31,4.89,5.12,4.81,4.83,968104,4.89,5.12,4.81,4.83,968104,0.0,1.0
2025-02-03,4.75,4.86,4.7,4.8,305398,4.75,4.86,4.7,4.8,305398,0.0,1.0
2025-02-04,4.95,4.97,4.71,4.71,304042,4.95,4.97,4.71,4.71,304042,0.0,1.0
2025-02-05,4.96,5.04,4.865,4.95,2528588,4.96,5.04,4.865,4.95,2528588,0.0,1.0
2025-02-06,4.91,5.03,4.85,4.98,335783,4.91,5.03,4.85,4.98,335783,0.0,1.0
2025-02-07,5.04,5.115,4.89,4.91,582137,5.04,5.115,4.89,4.91,582137,0.0,1.0
2025-02-10,5.44,5.47,5.12,5.16,1231361,5.44,5.47,5.12,5.16,1231361,0.0,1.0
2025-02-11,5.45,5.6097,5.3,5.44,906807,5.45,5.6097,5.3,5.44,906807,0.0,1.0
2025-02-12,5.35,5.43,5.25,5.34,516206,5.35,5.43,5.25,5.34,516206,0.0,1.0
2025-02-13,5.56,5.58,5.34,5.4,539953,5.56,5.58,5.34,5.4,539953,0.0,1.0
2025-02-14,5.54,5.61,5.48,5.61,556895,5.54,5.61,5.48,5.61,556895,0.0,1.0
2025-02-18,5.6,5.675,5.46,5.54,569190,5.6,5.675,5.46,5.54,569190,0.0,1.0
2025-02-19,5.51,5.53,5.345,5.5,458440,5.51,5.53,5.345,5.5,458440,0.0,1.0
2025-02-20,5.03,5.47,5.03,5.45,589409,5.03,5.47,5.03,5.45,589409,0.0,1.0
2025-02-21,4.79,5.12,4.77,5.12,694156,4.79,5.12,4.77,5.12,694156,0.0,1.0
2025-02-24,4.44,4.8,4.4201,4.75,1058381,4.44,4.8,4.4201,4.75,1058381,0.0,1.0
2025-02-25,4.26,4.52,4.18,4.46,885279,4.26,4.52,4.18,4.46,885279,0.0,1.0
2025-02-26,4.06,4.33,4.035,4.26,622077,4.06,4.33,4.035,4.26,622077,0.0,1.0
2025-02-27,3.92,4.185,3.875,4.16,1057292,3.92,4.185,3.875,4.16,1057292,0.0,1.0
2025-02-28,3.09,3.165,2.79,2.92,4946391,3.09,3.165,2.79,2.92,4946391,0.0,1.0
2025-03-03,2.99,3.09,2.905,3.01,1555764,2.99,3.09,2.905,3.01,1555764,0.0,1.0
2025-03-04,2.96,3.05,2.775,2.94,1875270,2.96,3.05,2.775,2.94,1875270,0.0,1.0
2025-03-05,3.04,3.075,2.845,2.95,1198499,3.04,3.075,2.845,2.95,1198499,0.0,1.0
2025-03-06,2.93,3.08,2.905,2.97,1401566,2.93,3.08,2.905,2.97,1401566,0.0,1.0
2025-03-07,3.03,3.18,2.86,2.89,1224724,3.03,3.18,2.86,2.89,1224724,0.0,1.0
2025-03-10,2.91,3.025,2.875,3.0,974975,2.91,3.025,2.875,3.0,974975,0.0,1.0
2025-03-11,2.81,2.91,2.78,2.91,1132905,2.81,2.91,2.78,2.91,1132905,0.0,1.0
2025-03-12,3.05,3.08,2.765,2.86,1277063,3.05,3.08,2.765,2.86,1277063,0.0,1.0
2025-03-13,2.87,3.05,2.83,3.05,1059309,2.87,3.05,2.83,3.05,1059309,0.0,1.0
2025-03-14,2.85,2.995,2.75,2.93,1151860,2.85,2.995,2.75,2.93,1151860,0.0,1.0
2025-03-17,2.86,2.89,2.81,2.85,525332,2.86,2.89,2.81,2.85,525332,0.0,1.0
2025-03-18,2.84,2.875,2.785,2.85,807731,2.84,2.875,2.785,2.85,807731,0.0,1.0
2025-03-19,2.82,2.86,2.765,2.84,539867,2.82,2.86,2.765,2.84,539867,0.0,1.0
2025-03-20,2.76,2.86,2.73,2.8,820560,2.76,2.86,2.73,2.8,820560,0.0,1.0
2025-03-21,2.67,2.745,2.63,2.71,1439244,2.67,2.745,2.63,2.71,1439244,0.0,1.0
2025-03-24,2.77,2.8,2.67,2.72,762274,2.77,2.8,2.67,2.72,762274,0.0,1.0
2025-03-25,2.82,2.86,2.74,2.77,729898,2.82,2.86,2.74,2.77,729898,0.0,1.0
2025-03-26,2.78,2.815,2.72,2.79,558367,2.78,2.815,2.72,2.79,558367,0.0,1.0
2025-03-27,2.73,2.79,2.72,2.79,378626,2.73,2.79,2.72,2.79,378626,0.0,1.0
2025-03-28,2.64,2.7,2.63,2.7,489115,2.64,2.7,2.63,2.7,489115,0.0,1.0
2025-03-31,2.64,2.695,2.51,2.6,764584,2.64,2.695,2.51,2.6,764584,0.0,1.0
2025-04-01,2.68,2.77,2.63,2.63,1034948,2.68,2.77,2.63,2.63,1034948,0.0,1.0
2025-04-02,2.69,2.76,2.62,2.62,693145,2.69,2.76,2.62,2.62,693145,0.0,1.0
2025-04-03,2.56,2.61,2.52,2.52,941112,2.56,2.61,2.52,2.52,941112,0.0,1.0
2025-04-04,2.51,2.55,2.44,2.44,1287991,2.51,2.55,2.44,2.44,1287991,0.0,1.0
2025-04-07,2.54,2.64,2.39,2.4,1169556,2.54,2.64,2.39,2.4,1169556,0.0,1.0
2025-04-08,2.51,2.63,2.43,2.63,858920,2.51,2.63,2.43,2.63,858920,0.0,1.0
2025-04-09,2.57,2.655,2.415,2.48,1333351,2.57,2.655,2.415,2.48,1333351,0.0,1.0
2025-04-10,2.5,2.56,2.45,2.56,876252,2.5,2.56,2.45,2.56,876252,0.0,1.0
2025-04-11,2.39,2.525,2.315,2.51,1063248,2.39,2.525,2.315,2.51,1063248,0.0,1.0
2025-04-14,2.35,2.51,2.28,2.42,926078,2.35,2.51,2.28,2.42,926078,0.0,1.0
2025-04-15,2.25,2.33,2.1592,2.33,1188103,2.25,2.33,2.1592,2.33,1188103,0.0,1.0
2025-04-16,2.19,2.28,2.16,2.24,533241,2.19,2.28,2.16,2.24,533241,0.0,1.0
2025-04-17,2.12,2.21,2.095,2.19,598013,2.12,2.21,2.095,2.19,598013,0.0,1.0
2025-04-21,2.07,2.125,2.02,2.11,643616,2.07,2.125,2.02,2.11,643616,0.0,1.0
2025-04-22,2.11,2.16,2.06,2.06,600858,2.11,2.16,2.06,2.06,600858,0.0,1.0
2025-04-23,2.16,2.285,2.15,2.15,627913,2.16,2.285,2.15,2.15,627913,0.0,1.0
2025-04-24,2.22,2.22,2.13,2.15,673531,2.22,2.22,2.13,2.15,673531,0.0,1.0
2025-04-25,2.24,2.24,2.165,2.22,450712,2.24,2.24,2.165,2.22,450712,0.0,1.0
2025-04-28,2.24,2.27,2.155,2.24,367247,2.24,2.27,2.155,2.24,367247,0.0,1.0
2025-04-29,2.28,2.29,2.173,2.24,499592,2.28,2.29,2.173,2.24,499592,0.0,1.0
2025-04-30,2.23,2.26,2.2,2.25,463518,2.23,2.26,2.2,2.25,463518,0.0,1.0
2025-05-01,2.2,2.26,2.175,2.23,1017913,2.2,2.26,2.175,2.23,1017913,0.0,1.0
2025-05-02,2.31,2.33,2.185,2.22,659352,2.31,2.33,2.185,2.22,659352,0.0,1.0
2025-05-05,2.35,2.38,2.3,2.3,501495,2.35,2.38,2.3,2.3,501495,0.0,1.0
2025-05-06,2.34,2.38,2.32,2.33,576166,2.34,2.38,2.32,2.33,576166,0.0,1.0
2025-05-07,2.4,2.43,2.32,2.36,665696,2.4,2.43,2.32,2.36,665696,0.0,1.0
2025-05-08,2.33,2.45,2.315,2.43,790777,2.33,2.45,2.315,2.43,790777,0.0,1.0
2025-05-09,1.4,1.93,1.39,1.89,9533156,1.4,1.93,1.39,1.89,9533156,0.0,1.0
2025-05-12,1.445,1.46,1.35,1.43,3329356,1.445,1.46,1.35,1.43,3329356,0.0,1.0
2025-05-13,1.5,1.64,1.45,1.45,3162630,1.5,1.64,1.45,1.45,3162630,0.0,1.0
2025-05-14,1.4,1.545,1.38,1.5,2256749,1.4,1.545,1.38,1.5,2256749,0.0,1.0
2025-05-15,1.4,1.475,1.37,1.45,2101830,1.4,1.475,1.37,1.45,2101830,0.0,1.0
2025-05-16,1.47,1.53,1.41,1.41,1659522,1.47,1.53,1.41,1.41,1659522,0.0,1.0
2025-05-19,1.45,1.47,1.435,1.46,970303,1.45,1.47,1.435,1.46,970303,0.0,1.0
2025-05-20,1.39,1.44,1.38,1.44,868952,1.39,1.44,1.38,1.44,868952,0.0,1.0
2025-05-21,1.28,1.39,1.28,1.39,1311244,1.28,1.39,1.28,1.39,1311244,0.0,1.0
2025-05-22,1.34,1.38,1.23,1.28,2817070,1.34,1.38,1.23,1.28,2817070,0.0,1.0
2025-05-23,1.34,1.35,1.3,1.3,709722,1.34,1.35,1.3,1.3,709722,0.0,1.0
2025-05-27,1.39,1.4,1.35,1.37,886864,1.39,1.4,1.35,1.37,886864,0.0,1.0
2025-05-28,1.36,1.4,1.35,1.39,402082,1.36,1.4,1.35,1.39,402082,0.0,1.0
2025-05-29,1.36,1.37,1.335,1.36,607280,1.36,1.37,1.335,1.36,607280,0.0,1.0
2025-05-30,1.42,1.44,1.32,1.37,759911,1.42,1.44,1.32,1.37,759911,0.0,1.0
2025-06-02,1.49,1.52,1.405,1.42,1012014,1.49,1.52,1.405,1.42,1012014,0.0,1.0
2025-06-03,1.48,1.51,1.41,1.49,640283,1.48,1.51,1.41,1.49,640283,0.0,1.0
2025-06-04,1.44,1.5,1.43,1.49,350173,1.44,1.5,1.43,1.49,350173,0.0,1.0
2025-06-05,1.43,1.46,1.39,1.43,510524,1.43,1.46,1.39,1.43,510524,0.0,1.0
2025-06-06,1.53,1.55,1.43,1.44,604206,1.53,1.55,1.43,1.44,604206,0.0,1.0
2025-06-09,1.6,1.61,1.505,1.53,505996,1.6,1.61,1.505,1.53,505996,0.0,1.0
2025-06-10,1.53,1.61,1.525,1.6,551850,1.53,1.61,1.525,1.6,551850,0.0,1.0
2025-06-11,1.53,1.59,1.5103,1.53,692258,1.53,1.59,1.5103,1.53,692258,0.0,1.0
2025-06-12,1.51,1.54,1.47,1.51,1129659,1.51,1.54,1.47,1.51,1129659,0.0,1.0
2025-06-13,1.45,1.58,1.45,1.52,405181,1.45,1.58,1.45,1.52,405181,0.0,1.0
2025-06-16,1.54,1.57,1.45,1.46,555302,1.54,1.57,1.45,1.46,555302,0.0,1.0
2025-06-17,1.6,1.68,1.49,1.53,1011096,1.6,1.68,1.49,1.53,1011096,0.0,1.0
2025-06-18,1.62,1.69,1.58,1.6,1011369,1.62,1.69,1.58,1.6,1011369,0.0,1.0
2025-06-20,1.59,1.67,1.58,1.67,1167082,1.59,1.67,1.58,1.67,1167082,0.0,1.0
2025-06-23,1.69,1.69,1.565,1.61,1013856,1.69,1.69,1.565,1.61,1013856,0.0,1.0
2025-06-24,1.73,1.76,1.645,1.71,1146821,1.73,1.76,1.645,1.71,1146821,0.0,1.0
2025-06-25,1.62,1.75,1.61,1.73,662108,1.62,1.75,1.61,1.73,662108,0.0,1.0
2025-06-26,1.69,1.69,1.62,1.63,657544,1.69,1.69,1.62,1.63,657544,0.0,1.0
2025-06-27,1.6,1.7,1.55,1.68,1845680,1.6,1.7,1.55,1.68,1845680,0.0,1.0
2025-06-30,1.57,1.63,1.56,1.61,360307,1.57,1.63,1.56,1.61,360307,0.0,1.0
2025-07-01,1.52,1.56,1.475,1.55,759165,1.52,1.56,1.475,1.55,759165,0.0,1.0
2025-07-02,1.57,1.6,1.49,1.52,488594,1.57,1.6,1.49,1.52,488594,0.0,1.0
2025-07-03,1.58,1.62,1.54,1.59,344412,1.58,1.62,1.54,1.59,344412,0.0,1.0
2025-07-07,1.52,1.5978,1.495,1.59,505524,1.52,1.5978,1.495,1.59,505524,0.0,1.0
2025-07-08,1.55,1.57,1.52,1.53,356743,1.55,1.57,1.52,1.53,356743,0.0,1.0
2025-07-09,1.56,1.615,1.545,1.57,546851,1.56,1.615,1.545,1.57,546851,0.0,1.0
2025-07-10,1.5,1.6101,1.49,1.55,584831,1.5,1.6101,1.49,1.55,584831,0.0,1.0
2025-07-11,1.49,1.51,1.43,1.49,832395,1.49,1.51,1.43,1.49,832395,0.0,1.0
2025-07-14,1.46,1.5048,1.44,1.47,598463,1.46,1.5048,1.44,1.47,598463,0.0,1.0
2025-07-15,1.39,1.49,1.38,1.47,443497,1.39,1.49,1.38,1.47,443497,0.0,1.0
2025-07-16,1.42,1.43,1.38,1.4,431187,1.42,1.43,1.38,1.4,431187,0.0,1.0
2025-07-17,1.45,1.47,1.42,1.43,351559,1.45,1.47,1.42,1.43,351559,0.0,1.0
2025-07-18,1.43,1.535,1.415,1.47,500901,1.43,1.535,1.415,1.47,500901,0.0,1.0
2025-07-21,1.42,1.495,1.4,1.42,327660,1.42,1.495,1.4,1.42,327660,0.0,1.0
2025-07-22,1.46,1.485,1.42,1.43,305335,1.46,1.485,1.42,1.43,305335,0.0,1.0
2025-07-23,1.56,1.565,1.44,1.47,552947,1.56,1.565,1.44,1.47,552947,0.0,1.0
2025-07-24,1.45,1.55,1.45,1.53,484427,1.45,1.55,1.45,1.53,484427,0.0,1.0
2025-07-25,1.46,1.48,1.42,1.45,257636,1.46,1.48,1.42,1.45,257636,0.0,1.0
2025-07-28,1.49,1.54,1.46,1.47,396330,1.49,1.54,1.46,1.47,396330,0.0,1.0
2025-07-29,1.42,1.5,1.4,1.5,681481,1.42,1.5,1.4,1.5,681481,0.0,1.0
2025-07-30,1.42,1.4373,1.35,1.42,597735,1.42,1.4373,1.35,1.42,597735,0.0,1.0
2025-07-31,1.36,1.425,1.35,1.4,429298,1.36,1.425,1.35,1.4,429298,0.0,1.0
2025-08-01,1.33,1.38,1.305,1.33,568766,1.33,1.38,1.305,1.33,568766,0.0,1.0
2025-08-04,1.4,1.4,1.33,1.33,374029,1.4,1.4,1.33,1.33,374029,0.0,1.0
2025-08-05,1.4,1.42,1.35,1.42,398463,1.4,1.42,1.35,1.42,398463,0.0,1.0
2025-08-06,1.41,1.45,1.4,1.45,408264,1.41,1.45,1.4,1.45,408264,0.0,1.0
2025-08-07,1.39,1.49,1.37,1.39,630916,1.39,1.49,1.37,1.39,630916,0.0,1.0
2025-08-08,1.57,1.7799,1.5,1.54,1296758,1.57,1.7799,1.5,1.54,1296758,0.0,1.0
2025-08-11,1.53,1.6,1.5,1.57,476338,1.53,1.6,1.5,1.57,476338,0.0,1.0
2025-08-12,1.66,1.67,1.53,1.55,564871,1.66,1.67,1.53,1.55,564871,0.0,1.0
2025-08-13,1.73,1.7594,1.65,1.68,888421,1.73,1.7594,1.65,1.68,888421,0.0,1.0
2025-08-14,1.63,1.7,1.61,1.7,391766,1.63,1.7,1.61,1.7,391766,0.0,1.0
2025-08-15,1.62,1.66,1.605,1.65,956426,1.62,1.66,1.605,1.65,956426,0.0,1.0
2025-08-18,1.68,1.72,1.59,1.62,366388,1.68,1.72,1.59,1.62,366388,0.0,1.0
2025-08-19,1.59,1.68,1.58,1.68,332900,1.59,1.68,1.58,1.68,332900,0.0,1.0
2025-08-20,1.61,1.625,1.565,1.6,376353,1.61,1.625,1.565,1.6,376353,0.0,1.0
2025-08-21,1.6,1.64,1.58,1.58,299308,1.6,1.64,1.58,1.58,299308,0.0,1.0
2025-08-22,1.72,1.72,1.585,1.62,498528,1.72,1.72,1.585,1.62,498528,0.0,1.0
2025-08-25,1.64,1.73,1.635,1.72,208615,1.64,1.73,1.635,1.72,208615,0.0,1.0
2025-08-26,1.65,1.68,1.62,1.63,299232,1.65,1.68,1.62,1.63,299232,0.0,1.0
2025-08-27,1.62,1.67,1.62,1.63,307444,1.62,1.67,1.62,1.63,307444,0.0,1.0
2025-08-28,1.63,1.65,1.6,1.63,256345,1.63,1.65,1.6,1.63,256345,0.0,1.0
2025-08-29,1.56,1.65,1.55,1.64,425897,1.56,1.65,1.55,1.64,425897,0.0,1.0
2025-09-02,1.54,1.565,1.5,1.54,420047,1.54,1.565,1.5,1.54,420047,0.0,1.0
2025-09-03,1.55,1.6,1.54,1.54,251931,1.55,1.6,1.54,1.54,251931,0.0,1.0
2025-09-04,1.51,1.56,1.475,1.56,278800,1.51,1.56,1.475,1.56,278800,0.0,1.0
2025-09-05,1.58,1.59,1.5,1.54,201872,1.58,1.59,1.5,1.54,201872,0.0,1.0
2025-09-08,1.57,1.645,1.55,1.59,446578,1.57,1.645,1.55,1.59,446578,0.0,1.0
2025-09-09,1.58,1.6,1.56,1.58,159109,1.58,1.6,1.56,1.58,159109,0.0,1.0
2025-09-10,1.51,1.61,1.495,1.57,405638,1.51,1.61,1.495,1.57,405638,0.0,1.0
2025-09-11,1.57,1.57,1.48,1.51,354934,1.57,1.57,1.48,1.51,354934,0.0,1.0
2025-09-12,1.53,1.555,1.5,1.55,422012,1.53,1.555,1.5,1.55,422012,0.0,1.0
2025-09-15,1.56,1.58,1.52,1.53,151825,1.56,1.58,1.52,1.53,151825,0.0,1.0
2025-09-16,1.53,1.57,1.52,1.56,195262,1.53,1.57,1.52,1.56,195262,0.0,1.0
2025-09-17,1.48,1.58,1.48,1.53,214479,1.48,1.58,1.48,1.53,214479,0.0,1.0
2025-09-18,1.55,1.56,1.495,1.5,192912,1.55,1.56,1.495,1.5,192912,0.0,1.0
2025-09-19,1.45,1.55,1.42,1.53,902382,1.45,1.55,1.42,1.53,902382,0.0,1.0
2025-09-22,1.48,1.54,1.4301,1.44,571254,1.48,1.54,1.4301,1.44,571254,0.0,1.0
2025-09-23,1.48,1.54,1.46,1.49,444726,1.48,1.54,1.46,1.49,444726,0.0,1.0
2025-09-24,1.46,1.48,1.44,1.47,145107,1.46,1.48,1.44,1.47,145107,0.0,1.0
2025-09-25,1.39,1.46,1.37,1.46,669466,1.39,1.46,1.37,1.46,669466,0.0,1.0
2025-09-26,1.37,1.4,1.34,1.4,331727,1.37,1.4,1.34,1.4,331727,0.0,1.0
2025-09-29,1.38,1.395,1.34,1.37,238276,1.38,1.395,1.34,1.37,238276,0.0,1.0
2025-09-30,1.36,1.39,1.33,1.39,526094,1.36,1.39,1.33,1.39,526094,0.0,1.0
2025-10-01,1.31,1.35,1.24,1.34,949978,1.31,1.35,1.24,1.34,949978,0.0,1.0
2025-10-02,1.28,1.32,1.27,1.31,452546,1.28,1.32,1.27,1.31,452546,0.0,1.0
2025-10-03,1.27,1.3,1.26,1.29,840773,1.27,1.3,1.26,1.29,840773,0.0,1.0
2025-10-06,1.24,1.3,1.2,1.28,3399109,1.24,1.3,1.2,1.28,3399109,0.0,1.0
2025-10-07,1.27,1.285,1.23,1.24,649183,1.27,1.285,1.23,1.24,649183,0.0,1.0
2025-10-08,1.26,1.3,1.235,1.27,374324,1.26,1.3,1.235,1.27,374324,0.0,1.0
2025-10-09,1.2,1.25,1.185,1.24,722948,1.2,1.25,1.185,1.24,722948,0.0,1.0
2025-10-10,1.15,1.21,1.12,1.2,3664052,1.15,1.21,1.12,1.2,3664052,0.0,1.0
2025-10-13,1.27,1.28,1.17,1.17,586007,1.27,1.28,1.17,1.17,586007,0.0,1.0
2025-10-14,1.3,1.33,1.2435,1.26,425461,1.3,1.33,1.2435,1.26,425461,0.0,1.0
2025-10-15,1.25,1.325,1.2335,1.31,355277,1.25,1.325,1.2335,1.31,355277,0.0,1.0
2025-10-16,1.22,1.28,1.22,1.26,312341,1.22,1.28,1.22,1.26,312341,0.0,1.0
2025-10-17,1.16,1.23,1.16,1.21,526615,1.16,1.23,1.16,1.21,526615,0.0,1.0
2025-10-20,1.2,1.23,1.19,1.23,18223383,1.2,1.23,1.19,1.23,18223383,0.0,1.0
2025-10-21,1.49,1.65,1.27,1.42,40322835,1.49,1.65,1.27,1.42,40322835,0.0,1.0
2025-10-22,1.27,1.465,1.26,1.45,4647464,1.27,1.465,1.26,1.45,4647464,0.0,1.0
2025-10-23,1.26,1.2995,1.23,1.275,1961904,1.26,1.2995,1.23,1.275,1961904,0.0,1.0
2025-10-24,1.18,1.275,1.17,1.27,2175275,1.18,1.275,1.17,1.27,2175275,0.0,1.0
2025-10-27,1.14,1.195,1.11,1.19,1886216,1.14,1.195,1.11,1.19,1886216,0.0,1.0
2025-10-28,1.14,1.19,1.12,1.14,1394887,1.14,1.19,1.12,1.14,1394887,0.0,1.0
2025-10-29,1.08,1.14,1.0501,1.14,2143487,1.08,1.14,1.0501,1.14,2143487,0.0,1.0
2025-10-30,1.05,1.08,1.035,1.08,1097339,1.05,1.08,1.035,1.08,1097339,0.0,1.0
2025-10-31,1.09,1.12,1.05,1.06,1337340,1.09,1.12,1.05,1.06,1337340,0.0,1.0
2025-11-03,1.03,1.14,1.02,1.13,1555668,1.03,1.14,1.02,1.13,1555668,0.0,1.0
2025-11-04,1.02,1.07,1.01,1.01,976470,1.02,1.07,1.01,1.01,976470,0.0,1.0
2025-11-05,1.08,1.09,1.0212,1.03,617127,1.08,1.09,1.0212,1.03,617127,0.0,1.0
2025-11-06,1.07,1.08,1.0308,1.06,1129029,1.07,1.08,1.0308,1.06,1129029,0.0,1.0
2025-11-07,1.11,1.13,1.05,1.07,1016936,1.11,1.13,1.05,1.07,1016936,0.0,1.0
2025-11-10,1.11,1.165,1.05,1.11,2259973,1.11,1.165,1.05,1.11,2259973,0.0,1.0
2025-11-11,1.1,1.145,0.97,1.03,1805613,1.1,1.145,0.97,1.03,1805613,0.0,1.0
2025-11-12,1.085,1.11,1.035,1.07,671964,1.085,1.11,1.035,1.07,671964,0.0,1.0
2025-11-13,1.04,1.09,1.01,1.09,972766,1.04,1.09,1.01,1.09,972766,0.0,1.0
2025-11-14,1.07,1.08,1.0001,1.01,910347,1.07,1.08,1.0001,1.01,910347,0.0,1.0
2025-11-17,0.9628,1.055,0.9614,1.05,860777,0.9628,1.055,0.9614,1.05,860777,0.0,1.0
2025-11-18,0.93,0.9694,0.9205,0.96,809815,0.93,0.9694,0.9205,0.96,809815,0.0,1.0
2025-11-19,0.9182,0.949,0.8971,0.9468,1053361,0.9182,0.949,0.8971,0.9468,1053361,0.0,1.0
2025-11-20,0.8771,0.972,0.87405,0.9388,934099,0.8771,0.972,0.87405,0.9388,934099,0.0,1.0
2025-11-21,0.968,0.98,0.8662,0.88,1022673,0.968,0.98,0.8662,0.88,1022673,0.0,1.0
2025-11-24,1.02,1.03,0.965,0.968,712982,1.02,1.03,0.965,0.968,712982,0.0,1.0
2025-11-25,1.015,1.03,0.9862,1.02,389051,1.015,1.03,0.9862,1.02,389051,0.0,1.0
2025-11-26,1.04,1.045,0.9927,0.9934,529580,1.04,1.045,0.9927,0.9934,529580,0.0,1.0