date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-29,23.52,29.99,22.7,28.0,2471361,23.52,29.99,22.7,28.0,2471361,0.0,1.0
2021-06-30,38.3,46.0,25.09,25.28,7258515,38.3,46.0,25.09,25.28,7258515,0.0,1.0
2021-07-01,32.57,39.5,30.3,34.01,1386759,32.57,39.5,30.3,34.01,1386759,0.0,1.0
2021-07-02,28.81,31.365,27.2,30.91,802086,28.81,31.365,27.2,30.91,802086,0.0,1.0
2021-07-06,26.52,28.4999,25.89,27.4,594955,26.52,28.4999,25.89,27.4,594955,0.0,1.0
2021-07-07,26.19,27.31,25.6,27.01,237138,26.19,27.31,25.6,27.01,237138,0.0,1.0
2021-07-08,25.48,27.5,24.51,25.0,386132,25.48,27.5,24.51,25.0,386132,0.0,1.0
2021-07-09,25.19,26.9153,25.19,26.85,287259,25.19,26.9153,25.19,26.85,287259,0.0,1.0
2021-07-12,23.5,25.71,23.0901,25.52,266840,23.5,25.71,23.0901,25.52,266840,0.0,1.0
2021-07-13,23.5,24.8828,23.33,24.0,343517,23.5,24.8828,23.33,24.0,343517,0.0,1.0
2021-07-14,23.27,23.91,22.53,23.41,300696,23.27,23.91,22.53,23.41,300696,0.0,1.0
2021-07-15,23.74,24.48,23.32,23.52,373132,23.74,24.48,23.32,23.52,373132,0.0,1.0
2021-07-16,23.53,24.12,23.15,23.79,142136,23.53,24.12,23.15,23.79,142136,0.0,1.0
2021-07-19,23.43,24.14,23.01,23.08,120070,23.43,24.14,23.01,23.08,120070,0.0,1.0
2021-07-20,23.5,23.9,23.12,23.8,55802,23.5,23.9,23.12,23.8,55802,0.0,1.0
2021-07-21,23.57,23.82,23.15,23.28,71146,23.57,23.82,23.15,23.28,71146,0.0,1.0
2021-07-22,23.42,23.77,23.3,23.46,38945,23.42,23.77,23.3,23.46,38945,0.0,1.0
2021-07-23,21.54,22.2,21.05,22.01,202574,21.54,22.2,21.05,22.01,202574,0.0,1.0
2021-07-26,19.92,20.31,18.87,20.0,285483,19.92,20.31,18.87,20.0,285483,0.0,1.0
2021-07-27,22.4,22.43,18.88,19.05,360703,22.4,22.43,18.88,19.05,360703,0.0,1.0
2021-07-28,26.22,26.22,22.98,22.98,181321,26.22,26.22,22.98,22.98,181321,0.0,1.0
2021-07-29,23.91,26.22,23.45,25.95,273728,23.91,26.22,23.45,25.95,273728,0.0,1.0
2021-07-30,24.83,24.8841,23.72,24.29,54923,24.83,24.8841,23.72,24.29,54923,0.0,1.0
2021-08-02,24.54,24.94,24.3,24.89,28211,24.54,24.94,24.3,24.89,28211,0.0,1.0
2021-08-03,23.15,24.54,22.53,24.54,280905,23.15,24.54,22.53,24.54,280905,0.0,1.0
2021-08-04,22.11,23.5952,22.0,23.17,164371,22.11,23.5952,22.0,23.17,164371,0.0,1.0
2021-08-05,22.1,22.79,22.0,22.19,74856,22.1,22.79,22.0,22.19,74856,0.0,1.0
2021-08-06,20.77,22.6,20.55,22.1,94923,20.77,22.6,20.55,22.1,94923,0.0,1.0
2021-08-09,21.42,21.89,20.82,20.96,61902,21.42,21.89,20.82,20.96,61902,0.0,1.0
2021-08-10,21.22,22.2,20.9,21.86,55225,21.22,22.2,20.9,21.86,55225,0.0,1.0
2021-08-11,20.67,21.55,20.57,21.11,40618,20.67,21.55,20.57,21.11,40618,0.0,1.0
2021-08-12,21.43,21.63,20.7,21.02,78491,21.43,21.63,20.7,21.02,78491,0.0,1.0
2021-08-13,18.38,21.7,18.31,21.05,344680,18.38,21.7,18.31,21.05,344680,0.0,1.0
2021-08-16,18.22,18.9717,17.3027,18.96,84312,18.22,18.9717,17.3027,18.96,84312,0.0,1.0
2021-08-17,19.52,19.7185,17.81,17.81,53921,19.52,19.7185,17.81,17.81,53921,0.0,1.0
2021-08-18,19.8204,19.92,19.14,19.92,65219,19.8204,19.92,19.14,19.92,65219,0.0,1.0
2021-08-19,19.55,19.8,18.91,19.2,39557,19.55,19.8,18.91,19.2,39557,0.0,1.0
2021-08-20,19.76,19.84,19.23,19.7,35915,19.76,19.84,19.23,19.7,35915,0.0,1.0
2021-08-23,20.08,20.34,19.89,19.9,14385,20.08,20.34,19.89,19.9,14385,0.0,1.0
2021-08-24,21.5,21.69,20.55,20.55,96604,21.5,21.69,20.55,20.55,96604,0.0,1.0
2021-08-25,21.25,21.46,20.9271,21.46,16821,21.25,21.46,20.9271,21.46,16821,0.0,1.0
2021-08-26,22.89,23.0,21.25,21.25,34659,22.89,23.0,21.25,21.25,34659,0.0,1.0
2021-08-27,21.36,23.19,21.36,22.94,39028,21.36,23.19,21.36,22.94,39028,0.0,1.0
2021-08-30,21.31,22.88,21.2,22.88,36290,21.31,22.88,21.2,22.88,36290,0.0,1.0
2021-08-31,20.17,21.49,20.02,21.3,38699,20.17,21.49,20.02,21.3,38699,0.0,1.0
2021-09-01,21.34,21.77,20.01,20.01,60724,21.34,21.77,20.01,20.01,60724,0.0,1.0
2021-09-02,21.34,21.7,21.32,21.5,29929,21.34,21.7,21.32,21.5,29929,0.0,1.0
2021-09-03,21.1,21.6,20.8712,21.23,26966,21.1,21.6,20.8712,21.23,26966,0.0,1.0
2021-09-07,22.11,22.2,21.08,21.08,35115,22.11,22.2,21.08,21.08,35115,0.0,1.0
2021-09-08,22.12,22.59,21.7,22.2,48801,22.12,22.59,21.7,22.2,48801,0.0,1.0
2021-09-09,22.95,23.2,22.0663,22.11,119714,22.95,23.2,22.0663,22.11,119714,0.0,1.0
2021-09-10,22.5,23.1973,22.4901,23.0,36438,22.5,23.1973,22.4901,23.0,36438,0.0,1.0
2021-09-13,22.59,22.855,22.26,22.5,54573,22.59,22.855,22.26,22.5,54573,0.0,1.0
2021-09-14,22.19,22.8592,22.01,22.5,18554,22.19,22.8592,22.01,22.5,18554,0.0,1.0
2021-09-15,22.37,22.4,22.0,22.0,60076,22.37,22.4,22.0,22.0,60076,0.0,1.0
2021-09-16,22.34,22.3407,22.17,22.23,4344,22.34,22.3407,22.17,22.23,4344,0.0,1.0
2021-09-17,22.16,22.5,22.0,22.07,6446,22.16,22.5,22.0,22.07,6446,0.0,1.0
2021-09-20,22.54,23.155,22.03,22.04,41725,22.54,23.155,22.03,22.04,41725,0.0,1.0
2021-09-21,22.09,22.5,22.0,22.42,30021,22.09,22.5,22.0,22.42,30021,0.0,1.0
2021-09-22,23.14,23.14,22.0,22.05,31558,23.14,23.14,22.0,22.05,31558,0.0,1.0
2021-09-23,23.13,23.25,23.0,23.13,9682,23.13,23.25,23.0,23.13,9682,0.0,1.0
2021-09-24,23.15,23.31,23.0,23.0,17704,23.15,23.31,23.0,23.0,17704,0.0,1.0
2021-09-27,23.57,23.78,23.05,23.55,22748,23.57,23.78,23.05,23.55,22748,0.0,1.0
2021-09-28,23.53,23.69,23.4,23.45,17651,23.53,23.69,23.4,23.45,17651,0.0,1.0
2021-09-29,23.5,23.88,23.3241,23.46,45310,23.5,23.88,23.3241,23.46,45310,0.0,1.0
2021-09-30,23.67,23.9,23.0,23.63,40011,23.67,23.9,23.0,23.63,40011,0.0,1.0
2021-10-01,23.71,23.88,23.0887,23.5,9745,23.71,23.88,23.0887,23.5,9745,0.0,1.0
2021-10-04,23.5,23.71,23.0662,23.6,16844,23.5,23.71,23.0662,23.6,16844,0.0,1.0
2021-10-05,23.52,23.63,23.0201,23.46,6530,23.52,23.63,23.0201,23.46,6530,0.0,1.0
2021-10-06,23.71,23.71,23.26,23.57,9384,23.71,23.71,23.26,23.57,9384,0.0,1.0
2021-10-07,24.11,24.25,23.5,23.72,120720,24.11,24.25,23.5,23.72,120720,0.0,1.0
2021-10-08,24.12,24.5,24.11,24.5,11240,24.12,24.5,24.11,24.5,11240,0.0,1.0
2021-10-11,23.77,24.14,23.6524,24.05,17400,23.77,24.14,23.6524,24.05,17400,0.0,1.0
2021-10-12,24.06,24.07,23.77,23.77,11916,24.06,24.07,23.77,23.77,11916,0.0,1.0
2021-10-13,24.79,24.79,24.0,24.06,43327,24.79,24.79,24.0,24.06,43327,0.0,1.0
2021-10-14,24.54,24.85,23.86,24.85,25423,24.54,24.85,23.86,24.85,25423,0.0,1.0
2021-10-15,24.8,24.87,24.255,24.47,65350,24.8,24.87,24.255,24.47,65350,0.0,1.0
2021-10-18,24.48,24.95,24.215,24.95,14407,24.48,24.95,24.215,24.95,14407,0.0,1.0
2021-10-19,24.62,24.62,24.15,24.3,18917,24.62,24.62,24.15,24.3,18917,0.0,1.0
2021-10-20,24.57,24.85,24.3,24.61,22004,24.57,24.85,24.3,24.61,22004,0.0,1.0
2021-10-21,25.58,25.58,24.23,24.35,68095,25.58,25.58,24.23,24.35,68095,0.0,1.0
2021-10-22,25.51,25.7,25.2,25.58,18181,25.51,25.7,25.2,25.58,18181,0.0,1.0
2021-10-25,25.47,25.47,24.965,25.43,14023,25.47,25.47,24.965,25.43,14023,0.0,1.0
2021-10-26,28.05,28.05,24.17,25.57,132246,28.05,28.05,24.17,25.57,132246,0.0,1.0
2021-10-27,28.07,28.5073,27.69,28.0,38936,28.07,28.5073,27.69,28.0,38936,0.0,1.0
2021-10-28,27.85,28.02,27.3076,28.0,50503,27.85,28.02,27.3076,28.0,50503,0.0,1.0
2021-10-29,28.03,28.1,27.36,27.9,15966,28.03,28.1,27.36,27.9,15966,0.0,1.0
2021-11-01,28.36,28.36,27.29,28.2,23007,28.36,28.36,27.29,28.2,23007,0.0,1.0
2021-11-02,29.61,29.7,27.34,28.5,100395,29.61,29.7,27.34,28.5,100395,0.0,1.0
2021-11-03,30.9,30.91,29.58,29.58,40275,30.9,30.91,29.58,29.58,40275,0.0,1.0
2021-11-04,30.21,30.9,30.0,30.82,15713,30.21,30.9,30.0,30.82,15713,0.0,1.0
2021-11-05,30.0,30.47,30.0,30.47,22470,30.0,30.47,30.0,30.47,22470,0.0,1.0
2021-11-08,34.46,34.56,30.0,30.03,66142,34.46,34.56,30.0,30.03,66142,0.0,1.0
2021-11-09,36.4,37.37,33.875,34.0,207110,36.4,37.37,33.875,34.0,207110,0.0,1.0
2021-11-10,33.37,35.83,31.62,35.26,459053,33.37,35.83,31.62,35.26,459053,0.0,1.0
2021-11-11,30.0,34.14,30.0,34.14,135296,30.0,34.14,30.0,34.14,135296,0.0,1.0
2021-11-12,29.55,30.8299,29.09,30.35,180211,29.55,30.8299,29.09,30.35,180211,0.0,1.0
2021-11-15,29.23,33.8,28.0,31.2,260401,29.23,33.8,28.0,31.2,260401,0.0,1.0
2021-11-16,26.27,29.87,26.17,29.87,111417,26.27,29.87,26.17,29.87,111417,0.0,1.0
2021-11-17,25.12,26.43,25.06,26.43,88833,25.12,26.43,25.06,26.43,88833,0.0,1.0
2021-11-18,24.6,25.38,24.0,25.15,85414,24.6,25.38,24.0,25.15,85414,0.0,1.0
2021-11-19,24.0,24.5,23.6102,24.5,77990,24.0,24.5,23.6102,24.5,77990,0.0,1.0
2021-11-22,23.25,24.0,23.22,24.0,39241,23.25,24.0,23.22,24.0,39241,0.0,1.0
2021-11-23,24.0,24.1,23.5956,23.6,36615,24.0,24.1,23.5956,23.6,36615,0.0,1.0
2021-11-24,23.26,24.0,23.06,24.0,39061,23.26,24.0,23.06,24.0,39061,0.0,1.0
2021-11-26,23.95,23.9711,23.0,23.62,30092,23.95,23.9711,23.0,23.62,30092,0.0,1.0
2021-11-29,22.42,24.0,22.25,24.0,41581,22.42,24.0,22.25,24.0,41581,0.0,1.0
2021-11-30,21.73,22.305,21.03,22.02,49805,21.73,22.305,21.03,22.02,49805,0.0,1.0
2021-12-01,20.15,22.1799,20.05,21.73,38816,20.15,22.1799,20.05,21.73,38816,0.0,1.0
2021-12-02,20.28,21.29,20.0,20.0,40889,20.28,21.29,20.0,20.0,40889,0.0,1.0
2021-12-03,16.61,20.0891,16.61,20.0,201713,16.61,20.0891,16.61,20.0,201713,0.0,1.0
2021-12-06,16.3,16.76,15.3799,16.45,92917,16.3,16.76,15.3799,16.45,92917,0.0,1.0
2021-12-07,16.24,17.1,15.81,16.92,169352,16.24,17.1,15.81,16.92,169352,0.0,1.0
2021-12-08,14.91,16.01,14.02,15.91,226508,14.91,16.01,14.02,15.91,226508,0.0,1.0
2021-12-09,14.03,15.4,13.5579,14.92,175341,14.03,15.4,13.5579,14.92,175341,0.0,1.0
2021-12-10,13.18,13.9,12.9,13.9,133908,13.18,13.9,12.9,13.9,133908,0.0,1.0
2021-12-13,15.61,15.9,13.18,13.18,309937,15.61,15.9,13.18,13.18,309937,0.0,1.0
2021-12-14,15.42,15.5,14.251,14.36,130161,15.42,15.5,14.251,14.36,130161,0.0,1.0
2021-12-15,14.46,15.48,13.62,15.48,80797,14.46,15.48,13.62,15.48,80797,0.0,1.0
2021-12-16,13.5,14.9,13.4792,14.81,54940,13.5,14.9,13.4792,14.81,54940,0.0,1.0
2021-12-17,13.48,13.76,12.3,13.31,149835,13.48,13.76,12.3,13.31,149835,0.0,1.0
2021-12-20,13.97,14.5,13.13,13.135,67259,13.97,14.5,13.13,13.135,67259,0.0,1.0
2021-12-21,14.07,14.49,13.671,14.29,76099,14.07,14.49,13.671,14.29,76099,0.0,1.0
2021-12-22,13.3,13.99,13.205,13.84,123650,13.3,13.99,13.205,13.84,123650,0.0,1.0
2021-12-23,13.26,13.8,13.24,13.29,50028,13.26,13.8,13.24,13.29,50028,0.0,1.0
2021-12-27,13.71,13.9,12.89,13.49,54527,13.71,13.9,12.89,13.49,54527,0.0,1.0
2021-12-28,13.6,13.91,13.24,13.48,36595,13.6,13.91,13.24,13.48,36595,0.0,1.0
2021-12-29,14.09,14.36,13.18,13.83,45615,14.09,14.36,13.18,13.83,45615,0.0,1.0
2021-12-30,15.08,15.72,13.66,13.66,77531,15.08,15.72,13.66,13.66,77531,0.0,1.0
2021-12-31,16.17,22.5299,14.75,14.79,805321,16.17,22.5299,14.75,14.79,805321,0.0,1.0
2022-01-03,15.04,16.71,15.01,16.46,159902,15.04,16.71,15.01,16.46,159902,0.0,1.0
2022-01-04,14.26,15.788,13.74,15.57,132164,14.26,15.788,13.74,15.57,132164,0.0,1.0
2022-01-05,13.96,14.7328,13.88,13.98,58116,13.96,14.7328,13.88,13.98,58116,0.0,1.0
2022-01-06,12.85,14.18,12.85,13.8,123620,12.85,14.18,12.85,13.8,123620,0.0,1.0
2022-01-07,12.35,13.1094,12.05,12.83,125943,12.35,13.1094,12.05,12.83,125943,0.0,1.0
2022-01-10,11.93,12.21,11.45,12.06,104004,11.93,12.21,11.45,12.06,104004,0.0,1.0
2022-01-11,11.9,12.53,11.26,11.4,198593,11.9,12.53,11.26,11.4,198593,0.0,1.0
2022-01-12,11.32,12.37,11.31,12.0,113137,11.32,12.37,11.31,12.0,113137,0.0,1.0
2022-01-13,10.13,11.898,10.12,11.42,163737,10.13,11.898,10.12,11.42,163737,0.0,1.0
2022-01-14,8.63,10.3,7.75,10.3,494911,8.63,10.3,7.75,10.3,494911,0.0,1.0
2022-01-18,8.0,8.65,8.0,8.5,242977,8.0,8.65,8.0,8.5,242977,0.0,1.0
2022-01-19,6.1,8.06,5.73,7.85,2479173,6.1,8.06,5.73,7.85,2479173,0.0,1.0
2022-01-20,5.79,6.54,5.72,6.26,981456,5.79,6.54,5.72,6.26,981456,0.0,1.0
2022-01-21,4.95,5.6391,4.7,5.6,1056556,4.95,5.6391,4.7,5.6,1056556,0.0,1.0
2022-01-24,4.86,5.24,4.65,4.74,1123079,4.86,5.24,4.65,4.74,1123079,0.0,1.0
2022-01-25,4.55,5.28,4.41,5.03,2324436,4.55,5.28,4.41,5.03,2324436,0.0,1.0
2022-01-26,4.2,4.74,4.03,4.55,2229929,4.2,4.74,4.03,4.55,2229929,0.0,1.0
2022-01-27,4.13,4.5724,4.11,4.23,427813,4.13,4.5724,4.11,4.23,427813,0.0,1.0
2022-01-28,4.48,4.54,3.901,4.02,314049,4.48,4.54,3.901,4.02,314049,0.0,1.0
2022-01-31,5.01,5.0127,4.32,4.38,432272,5.01,5.0127,4.32,4.38,432272,0.0,1.0
2022-02-01,5.15,5.34,4.9501,5.23,319470,5.15,5.34,4.9501,5.23,319470,0.0,1.0
2022-02-02,5.01,5.279,4.85,5.19,303958,5.01,5.279,4.85,5.19,303958,0.0,1.0
2022-02-03,5.21,5.32,4.8001,4.88,152645,5.21,5.32,4.8001,4.88,152645,0.0,1.0
2022-02-04,5.46,5.49,5.0618,5.21,87083,5.46,5.49,5.0618,5.21,87083,0.0,1.0
2022-02-07,5.53,5.86,5.28,5.41,182457,5.53,5.86,5.28,5.41,182457,0.0,1.0
2022-02-08,5.91,6.03,5.53,5.53,350709,5.91,6.03,5.53,5.53,350709,0.0,1.0
2022-02-09,7.2,7.34,6.0,6.0,1106646,7.2,7.34,6.0,6.0,1106646,0.0,1.0
2022-02-10,7.48,7.9,7.0,7.0,1947868,7.48,7.9,7.0,7.0,1947868,0.0,1.0
2022-02-11,6.51,7.5,6.38,7.42,452404,6.51,7.5,6.38,7.42,452404,0.0,1.0
2022-02-14,7.43,7.48,6.41,6.44,328653,7.43,7.48,6.41,6.44,328653,0.0,1.0
2022-02-15,7.3,7.46,6.72,7.01,910506,7.3,7.46,6.72,7.01,910506,0.0,1.0
2022-02-16,7.2,7.3,6.76,7.09,383979,7.2,7.3,6.76,7.09,383979,0.0,1.0
2022-02-17,6.65,7.49,6.6,7.01,319902,6.65,7.49,6.6,7.01,319902,0.0,1.0
2022-02-18,6.02,6.98,6.0,6.53,439568,6.02,6.98,6.0,6.53,439568,0.0,1.0
2022-02-22,5.72,6.26,5.56,5.8,681246,5.72,6.26,5.56,5.8,681246,0.0,1.0
2022-02-23,4.85,5.88,4.82,5.88,626491,4.85,5.88,4.82,5.88,626491,0.0,1.0
2022-02-24,5.02,5.02,4.33,4.53,688122,5.02,5.02,4.33,4.53,688122,0.0,1.0
2022-02-25,4.52,5.09,4.46,5.09,904613,4.52,5.09,4.46,5.09,904613,0.0,1.0
2022-02-28,4.32,4.73,4.255,4.54,408332,4.32,4.73,4.255,4.54,408332,0.0,1.0
2022-03-01,4.44,4.57,4.35,4.35,314747,4.44,4.57,4.35,4.35,314747,0.0,1.0
2022-03-02,4.59,4.64,4.3749,4.53,151140,4.59,4.64,4.3749,4.53,151140,0.0,1.0
2022-03-03,4.7,4.997,4.6,4.68,441785,4.7,4.997,4.6,4.68,441785,0.0,1.0
2022-03-04,4.58,4.7,4.47,4.6,180903,4.58,4.7,4.47,4.6,180903,0.0,1.0
2022-03-07,4.71,4.859,4.53,4.62,266342,4.71,4.859,4.53,4.62,266342,0.0,1.0
2022-03-08,5.21,5.24,4.65,4.77,315418,5.21,5.24,4.65,4.77,315418,0.0,1.0
2022-03-09,5.12,5.4492,5.08,5.42,253555,5.12,5.4492,5.08,5.42,253555,0.0,1.0
2022-03-10,4.52,5.1,4.48,5.1,330278,4.52,5.1,4.48,5.1,330278,0.0,1.0
2022-03-11,3.78,5.02,3.61,4.95,1125066,3.78,5.02,3.61,4.95,1125066,0.0,1.0
2022-03-14,2.95,3.78,2.92,3.5,1190833,2.95,3.78,2.92,3.5,1190833,0.0,1.0
2022-03-15,2.55,3.1,2.51,2.99,1299019,2.55,3.1,2.51,2.99,1299019,0.0,1.0
2022-03-16,4.25,4.3,3.0802,3.34,4808468,4.25,4.3,3.0802,3.34,4808468,0.0,1.0
2022-03-17,3.79,3.98,3.55,3.73,2068749,3.79,3.98,3.55,3.73,2068749,0.0,1.0
2022-03-18,3.74,4.39,3.69,3.9,2739370,3.74,4.39,3.69,3.9,2739370,0.0,1.0
2022-03-21,3.42,3.79,3.35,3.67,1328226,3.42,3.79,3.35,3.67,1328226,0.0,1.0
2022-03-22,3.97,4.2,3.63,3.66,2195330,3.97,4.2,3.63,3.66,2195330,0.0,1.0
2022-03-23,4.05,4.57,3.93,4.06,2702566,4.05,4.57,3.93,4.06,2702566,0.0,1.0
2022-03-24,3.84,4.19,3.6527,4.17,1597042,3.84,4.19,3.6527,4.17,1597042,0.0,1.0
2022-03-25,3.47,3.67,3.43,3.65,1170102,3.47,3.67,3.43,3.65,1170102,0.0,1.0
2022-03-28,3.95,3.9596,3.65,3.75,2003617,3.95,3.9596,3.65,3.75,2003617,0.0,1.0
2022-03-29,3.95,4.18,3.94,4.18,1354212,3.95,4.18,3.94,4.18,1354212,0.0,1.0
2022-03-30,3.91,4.1308,3.795,4.0,920057,3.91,4.1308,3.795,4.0,920057,0.0,1.0
2022-03-31,3.55,3.86,3.5112,3.82,839775,3.55,3.86,3.5112,3.82,839775,0.0,1.0
2022-04-01,3.65,3.85,3.55,3.76,1128415,3.65,3.85,3.55,3.76,1128415,0.0,1.0
2022-04-04,4.7,5.3299,3.7612,3.85,8412803,4.7,5.3299,3.7612,3.85,8412803,0.0,1.0
2022-04-05,6.86,7.2,4.7112,4.82,48028587,6.86,7.2,4.7112,4.82,48028587,0.0,1.0
2022-04-06,6.78,7.3,6.17,6.51,17932351,6.78,7.3,6.17,6.51,17932351,0.0,1.0
2022-04-07,6.15,7.09,5.56,7.07,11863823,6.15,7.09,5.56,7.07,11863823,0.0,1.0
2022-04-08,5.24,6.4,5.2,6.36,5714440,5.24,6.4,5.2,6.36,5714440,0.0,1.0
2022-04-11,5.45,6.0376,5.2,5.44,7187666,5.45,6.0376,5.2,5.44,7187666,0.0,1.0
2022-04-12,5.3,5.67,4.9012,5.67,3163424,5.3,5.67,4.9012,5.67,3163424,0.0,1.0
2022-04-13,5.26,5.62,5.13,5.19,2457072,5.26,5.62,5.13,5.19,2457072,0.0,1.0
2022-04-14,5.33,5.41,5.1,5.26,2506370,5.33,5.41,5.1,5.26,2506370,0.0,1.0
2022-04-18,4.94,5.2,4.67,5.2,2246434,4.94,5.2,4.67,5.2,2246434,0.0,1.0
2022-04-19,5.52,5.55,4.84,4.9,3806821,5.52,5.55,4.84,4.9,3806821,0.0,1.0
2022-04-20,5.38,5.51,5.1854,5.47,1143231,5.38,5.51,5.1854,5.47,1143231,0.0,1.0
2022-04-21,5.27,5.3,4.83,5.28,1605305,5.27,5.3,4.83,5.28,1605305,0.0,1.0
2022-04-22,5.15,5.59,5.0,5.27,1537926,5.15,5.59,5.0,5.27,1537926,0.0,1.0
2022-04-25,5.52,5.55,4.73,5.02,3370652,5.52,5.55,4.73,5.02,3370652,0.0,1.0
2022-04-26,5.28,5.69,5.1738,5.49,1577525,5.28,5.69,5.1738,5.49,1577525,0.0,1.0
2022-04-27,5.19,5.4799,5.05,5.37,1371440,5.19,5.4799,5.05,5.37,1371440,0.0,1.0
2022-04-28,5.12,5.4,4.82,5.22,1330677,5.12,5.4,4.82,5.22,1330677,0.0,1.0
2022-04-29,5.31,5.63,5.22,5.62,2268446,5.31,5.63,5.22,5.62,2268446,0.0,1.0
2022-05-02,5.39,5.5099,5.12,5.25,1548591,5.39,5.5099,5.12,5.25,1548591,0.0,1.0
2022-05-03,5.26,5.355,5.07,5.24,1164032,5.26,5.355,5.07,5.24,1164032,0.0,1.0
2022-05-04,5.25,5.305,4.8322,5.09,1440420,5.25,5.305,4.8322,5.09,1440420,0.0,1.0
2022-05-05,4.11,4.998,4.0,4.93,2347354,4.11,4.998,4.0,4.93,2347354,0.0,1.0
2022-05-06,3.99,4.31,3.74,4.3,2707079,3.99,4.31,3.74,4.3,2707079,0.0,1.0
2022-05-09,4.06,4.23,3.84,3.85,1822868,4.06,4.23,3.84,3.85,1822868,0.0,1.0
2022-05-10,4.39,4.5208,4.15,4.22,1863248,4.39,4.5208,4.15,4.22,1863248,0.0,1.0
2022-05-11,4.0,4.5,3.95,4.5,2146140,4.0,4.5,3.95,4.5,2146140,0.0,1.0
2022-05-12,4.44,4.49,3.8401,3.93,1658232,4.44,4.49,3.8401,3.93,1658232,0.0,1.0
2022-05-13,4.75,4.84,4.47,4.55,1578427,4.75,4.84,4.47,4.55,1578427,0.0,1.0
2022-05-16,4.93,5.205,4.8,4.94,2322433,4.93,5.205,4.8,4.94,2322433,0.0,1.0
2022-05-17,5.07,5.31,4.94,5.2,1947754,5.07,5.31,4.94,5.2,1947754,0.0,1.0
2022-05-18,4.79,5.16,4.73,4.98,1327229,4.79,5.16,4.73,4.98,1327229,0.0,1.0
2022-05-19,5.07,5.11,4.71,4.71,1722215,5.07,5.11,4.71,4.71,1722215,0.0,1.0
2022-05-20,4.41,5.2,4.3801,5.18,1469017,4.41,5.2,4.3801,5.18,1469017,0.0,1.0
2022-05-23,4.02,4.4986,4.0,4.46,1062991,4.02,4.4986,4.0,4.46,1062991,0.0,1.0
2022-05-24,3.98,4.07,3.4889,3.95,1940897,3.98,4.07,3.4889,3.95,1940897,0.0,1.0
2022-05-25,4.18,4.28,3.9337,3.97,633373,4.18,4.28,3.9337,3.97,633373,0.0,1.0
2022-05-26,4.45,4.475,4.1012,4.15,613700,4.45,4.475,4.1012,4.15,613700,0.0,1.0
2022-05-27,4.69,4.69,4.31,4.41,1143367,4.69,4.69,4.31,4.41,1143367,0.0,1.0
2022-05-31,4.5,4.75,4.45,4.7,736811,4.5,4.75,4.45,4.7,736811,0.0,1.0
2022-06-01,4.23,4.53,4.13,4.49,741661,4.23,4.53,4.13,4.49,741661,0.0,1.0
2022-06-02,4.67,4.73,4.23,4.32,912074,4.67,4.73,4.23,4.32,912074,0.0,1.0
2022-06-03,4.45,4.59,4.36,4.54,437566,4.45,4.59,4.36,4.54,437566,0.0,1.0
2022-06-06,4.61,4.85,4.54,4.85,789559,4.61,4.85,4.54,4.85,789559,0.0,1.0
2022-06-07,4.66,4.78,4.59,4.63,534253,4.66,4.78,4.59,4.63,534253,0.0,1.0
2022-06-08,5.54,5.58,4.69,4.69,2638652,5.54,5.58,4.69,4.69,2638652,0.0,1.0
2022-06-09,5.12,5.26,4.95,5.22,1044101,5.12,5.26,4.95,5.22,1044101,0.0,1.0
2022-06-10,4.96,5.2,4.88,5.13,495026,4.96,5.2,4.88,5.13,495026,0.0,1.0
2022-06-13,4.24,4.85,4.2,4.75,838257,4.24,4.85,4.2,4.75,838257,0.0,1.0
2022-06-14,4.37,4.5,4.1,4.4,456622,4.37,4.5,4.1,4.4,456622,0.0,1.0
2022-06-15,4.37,4.83,4.22,4.45,1212590,4.37,4.83,4.22,4.45,1212590,0.0,1.0
2022-06-16,4.16,4.32,4.085,4.17,632266,4.16,4.32,4.085,4.17,632266,0.0,1.0
2022-06-17,4.55,4.7,4.26,4.41,1121849,4.55,4.7,4.26,4.41,1121849,0.0,1.0
2022-06-21,5.01,5.05,4.67,4.67,888935,5.01,5.05,4.67,4.67,888935,0.0,1.0
2022-06-22,5.03,5.15,4.8,4.8,1135244,5.03,5.15,4.8,4.8,1135244,0.0,1.0
2022-06-23,5.39,5.42,5.02,5.11,1080947,5.39,5.42,5.02,5.11,1080947,0.0,1.0
2022-06-24,5.4,5.555,5.3565,5.49,947670,5.4,5.555,5.3565,5.49,947670,0.0,1.0
2022-06-27,5.41,5.7682,5.34,5.44,734050,5.41,5.7682,5.34,5.44,734050,0.0,1.0
2022-06-28,5.47,5.79,5.28,5.55,938390,5.47,5.79,5.28,5.55,938390,0.0,1.0
2022-06-29,5.32,5.49,5.27,5.36,469105,5.32,5.49,5.27,5.36,469105,0.0,1.0
2022-06-30,5.53,5.63,5.18,5.2,951824,5.53,5.63,5.18,5.2,951824,0.0,1.0
2022-07-01,5.48,5.75,5.305,5.53,577525,5.48,5.75,5.305,5.53,577525,0.0,1.0
2022-07-05,5.72,5.73,5.26,5.35,803746,5.72,5.73,5.26,5.35,803746,0.0,1.0
2022-07-06,5.5,5.66,5.45,5.63,822950,5.5,5.66,5.45,5.63,822950,0.0,1.0
2022-07-07,6.0,6.0025,5.48,5.57,1521899,6.0,6.0025,5.48,5.57,1521899,0.0,1.0
2022-07-08,5.75,6.065,5.72,5.83,661765,5.75,6.065,5.72,5.83,661765,0.0,1.0
2022-07-11,5.74,5.765,5.57,5.7,975532,5.74,5.765,5.57,5.7,975532,0.0,1.0
2022-07-12,5.76,5.88,5.34,5.74,538398,5.76,5.88,5.34,5.74,538398,0.0,1.0
2022-07-13,5.59,5.725,5.43,5.64,429472,5.59,5.725,5.43,5.64,429472,0.0,1.0
2022-07-14,5.13,5.62,5.11,5.55,677378,5.13,5.62,5.11,5.55,677378,0.0,1.0
2022-07-15,5.11,5.18,4.99,5.13,403315,5.11,5.18,4.99,5.13,403315,0.0,1.0
2022-07-18,6.03,6.34,5.24,5.24,2394475,6.03,6.34,5.24,5.24,2394475,0.0,1.0
2022-07-19,5.49,6.0899,5.42,5.99,955957,5.49,6.0899,5.42,5.99,955957,0.0,1.0
2022-07-20,5.81,6.08,5.52,5.52,488727,5.81,6.08,5.52,5.52,488727,0.0,1.0
2022-07-21,5.99,5.995,5.71,5.81,306227,5.99,5.995,5.71,5.81,306227,0.0,1.0
2022-07-22,5.68,5.9892,5.61,5.98,460192,5.68,5.9892,5.61,5.98,460192,0.0,1.0
2022-07-25,5.52,5.68,5.42,5.67,183431,5.52,5.68,5.42,5.67,183431,0.0,1.0
2022-07-26,5.44,5.52,5.35,5.51,260543,5.44,5.52,5.35,5.51,260543,0.0,1.0
2022-07-27,5.32,5.59,5.23,5.48,244557,5.32,5.59,5.23,5.48,244557,0.0,1.0
2022-07-28,4.81,5.07,4.78,4.98,1035854,4.81,5.07,4.78,4.98,1035854,0.0,1.0
2022-07-29,4.65,4.8,4.55,4.6,401891,4.65,4.8,4.55,4.6,401891,0.0,1.0
2022-08-01,4.03,4.585,4.03,4.58,764978,4.03,4.585,4.03,4.58,764978,0.0,1.0
2022-08-02,4.35,4.44,4.01,4.07,810617,4.35,4.44,4.01,4.07,810617,0.0,1.0
2022-08-03,4.43,4.49,4.23,4.31,305010,4.43,4.49,4.23,4.31,305010,0.0,1.0
2022-08-04,4.51,5.05,4.3507,4.7,1013170,4.51,5.05,4.3507,4.7,1013170,0.0,1.0
2022-08-05,4.69,4.7,4.35,4.4,372907,4.69,4.7,4.35,4.4,372907,0.0,1.0
2022-08-08,4.93,5.02,4.695,4.81,947722,4.93,5.02,4.695,4.81,947722,0.0,1.0
2022-08-09,4.74,4.96,4.61,4.96,558800,4.74,4.96,4.61,4.96,558800,0.0,1.0
2022-08-10,4.49,4.8,4.43,4.73,1951227,4.49,4.8,4.43,4.73,1951227,0.0,1.0
2022-08-11,4.41,5.04,4.4,4.94,2156567,4.41,5.04,4.4,4.94,2156567,0.0,1.0
2022-08-12,4.53,4.68,4.34,4.41,1238800,4.53,4.68,4.34,4.41,1238800,0.0,1.0
2022-08-15,4.5,4.535,4.27,4.46,756806,4.5,4.535,4.27,4.46,756806,0.0,1.0
2022-08-16,4.42,4.54,4.4,4.49,745760,4.42,4.54,4.4,4.49,745760,0.0,1.0
2022-08-17,4.5,4.59,4.39,4.42,1232842,4.5,4.59,4.39,4.42,1232842,0.0,1.0
2022-08-18,4.5,4.55,4.36,4.42,814801,4.5,4.55,4.36,4.42,814801,0.0,1.0
2022-08-19,4.26,4.5343,4.235,4.48,508446,4.26,4.5343,4.235,4.48,508446,0.0,1.0
2022-08-22,4.49,4.63,4.32,4.32,952006,4.49,4.63,4.32,4.32,952006,0.0,1.0
2022-08-23,4.58,4.65,4.4012,4.47,696289,4.58,4.65,4.4012,4.47,696289,0.0,1.0
2022-08-24,4.89,4.97,4.51,4.53,1178413,4.89,4.97,4.51,4.53,1178413,0.0,1.0
2022-08-25,5.5,5.5,4.98,5.04,875390,5.5,5.5,4.98,5.04,875390,0.0,1.0
2022-08-26,5.31,5.78,5.27,5.73,1312805,5.31,5.78,5.27,5.73,1312805,0.0,1.0
2022-08-29,5.21,5.72,5.21,5.26,784234,5.21,5.72,5.21,5.26,784234,0.0,1.0
2022-08-30,4.45,5.33,4.45,5.26,983102,4.45,5.33,4.45,5.26,983102,0.0,1.0
2022-08-31,4.54,4.61,4.47,4.58,1025892,4.54,4.61,4.47,4.58,1025892,0.0,1.0
2022-09-01,4.41,4.4566,4.295,4.41,809141,4.41,4.4566,4.295,4.41,809141,0.0,1.0
2022-09-02,4.06,4.49,4.045,4.4,1280048,4.06,4.49,4.045,4.4,1280048,0.0,1.0
2022-09-06,3.68,4.08,3.635,4.05,1098109,3.68,4.08,3.635,4.05,1098109,0.0,1.0
2022-09-07,4.07,4.07,3.69,3.69,343502,4.07,4.07,3.69,3.69,343502,0.0,1.0
2022-09-08,4.12,4.16,3.985,4.0,323722,4.12,4.16,3.985,4.0,323722,0.0,1.0
2022-09-09,4.36,4.52,4.26,4.3,378881,4.36,4.52,4.26,4.3,378881,0.0,1.0
2022-09-12,4.54,4.58,4.327,4.35,370944,4.54,4.58,4.327,4.35,370944,0.0,1.0
2022-09-13,4.31,4.47,4.2,4.22,386752,4.31,4.47,4.2,4.22,386752,0.0,1.0
2022-09-14,4.29,4.38,4.175,4.35,268350,4.29,4.38,4.175,4.35,268350,0.0,1.0
2022-09-15,4.3,4.44,4.25,4.25,244249,4.3,4.44,4.25,4.25,244249,0.0,1.0
2022-09-16,4.12,4.23,4.04,4.18,787764,4.12,4.23,4.04,4.18,787764,0.0,1.0
2022-09-19,4.14,4.155,4.02,4.05,178793,4.14,4.155,4.02,4.05,178793,0.0,1.0
2022-09-20,4.19,4.33,4.06,4.09,187544,4.19,4.33,4.06,4.09,187544,0.0,1.0
2022-09-21,4.05,4.21,3.99,4.11,472870,4.05,4.21,3.99,4.11,472870,0.0,1.0
2022-09-22,3.98,4.13,3.9,4.06,270302,3.98,4.13,3.9,4.06,270302,0.0,1.0
2022-09-23,3.89,3.96,3.84,3.9,210017,3.89,3.96,3.84,3.9,210017,0.0,1.0
2022-09-26,3.85,3.98,3.795,3.9,523204,3.85,3.98,3.795,3.9,523204,0.0,1.0
2022-09-27,4.03,4.08,3.88,3.88,214714,4.03,4.08,3.88,3.88,214714,0.0,1.0
2022-09-28,3.97,4.07,3.83,3.9,438375,3.97,4.07,3.83,3.9,438375,0.0,1.0
2022-09-29,3.65,3.95,3.545,3.95,437502,3.65,3.95,3.545,3.95,437502,0.0,1.0
2022-09-30,3.56,3.8,3.54,3.71,173432,3.56,3.8,3.54,3.71,173432,0.0,1.0
2022-10-03,3.5,3.62,3.35,3.61,249759,3.5,3.62,3.35,3.61,249759,0.0,1.0
2022-10-04,3.81,3.9625,3.55,3.58,358455,3.81,3.9625,3.55,3.58,358455,0.0,1.0
2022-10-05,3.95,4.08,3.79,3.81,427864,3.95,4.08,3.79,3.81,427864,0.0,1.0
2022-10-06,3.81,4.12,3.76,3.94,360572,3.81,4.12,3.76,3.94,360572,0.0,1.0
2022-10-07,3.72,3.8,3.66,3.7,111187,3.72,3.8,3.66,3.7,111187,0.0,1.0
2022-10-10,3.67,3.78,3.57,3.68,277641,3.67,3.78,3.57,3.68,277641,0.0,1.0
2022-10-11,3.68,3.77,3.36,3.56,315314,3.68,3.77,3.36,3.56,315314,0.0,1.0
2022-10-12,3.65,3.76,3.58,3.64,147519,3.65,3.76,3.58,3.64,147519,0.0,1.0
2022-10-13,3.82,3.84,3.5,3.51,269960,3.82,3.84,3.5,3.51,269960,0.0,1.0
2022-10-14,3.68,3.98,3.65,3.87,193906,3.68,3.98,3.65,3.87,193906,0.0,1.0
2022-10-17,3.85,3.9,3.62,3.62,156796,3.85,3.9,3.62,3.62,156796,0.0,1.0
2022-10-18,3.88,4.06,3.7601,3.93,329838,3.88,4.06,3.7601,3.93,329838,0.0,1.0
2022-10-19,3.47,3.89,3.45,3.83,275045,3.47,3.89,3.45,3.83,275045,0.0,1.0
2022-10-20,3.51,3.65,3.45,3.55,3217948,3.51,3.65,3.45,3.55,3217948,0.0,1.0
2022-10-21,3.36,3.49,3.3,3.43,335089,3.36,3.49,3.3,3.43,335089,0.0,1.0
2022-10-24,2.8,2.93,2.431,2.9,1407027,2.8,2.93,2.431,2.9,1407027,0.0,1.0
2022-10-25,2.86,2.95,2.66,2.82,576041,2.86,2.95,2.66,2.82,576041,0.0,1.0
2022-10-26,3.13,3.18,2.78,2.82,553627,3.13,3.18,2.78,2.82,553627,0.0,1.0
2022-10-27,2.82,3.05,2.81,3.04,428631,2.82,3.05,2.81,3.04,428631,0.0,1.0
2022-10-28,2.57,2.7199,2.5308,2.7,444897,2.57,2.7199,2.5308,2.7,444897,0.0,1.0
2022-10-31,2.63,2.69,2.5273,2.58,301293,2.63,2.69,2.5273,2.58,301293,0.0,1.0
2022-11-01,2.72,2.9,2.7,2.81,288816,2.72,2.9,2.7,2.81,288816,0.0,1.0
2022-11-02,3.01,3.13,2.725,2.75,508610,3.01,3.13,2.725,2.75,508610,0.0,1.0
2022-11-03,3.01,3.08,2.87,2.95,170053,3.01,3.08,2.87,2.95,170053,0.0,1.0
2022-11-04,3.39,3.48,3.12,3.21,855534,3.39,3.48,3.12,3.21,855534,0.0,1.0
2022-11-07,3.2,3.48,3.15,3.48,431898,3.2,3.48,3.15,3.48,431898,0.0,1.0
2022-11-08,3.08,3.2,2.97,3.2,355278,3.08,3.2,2.97,3.2,355278,0.0,1.0
2022-11-09,2.91,3.13,2.8,3.0,1143063,2.91,3.13,2.8,3.0,1143063,0.0,1.0
2022-11-10,2.95,3.09,2.9,3.03,337942,2.95,3.09,2.9,3.03,337942,0.0,1.0
2022-11-11,3.51,3.5756,3.03,3.03,1318562,3.51,3.5756,3.03,3.03,1318562,0.0,1.0
2022-11-14,4.08,4.13,3.51,3.59,1158755,4.08,4.13,3.51,3.59,1158755,0.0,1.0
2022-11-15,4.35,4.45,4.17,4.33,1094984,4.35,4.45,4.17,4.33,1094984,0.0,1.0
2022-11-16,4.27,4.45,4.17,4.2,613513,4.27,4.45,4.17,4.2,613513,0.0,1.0
2022-11-17,4.31,4.39,4.04,4.04,504593,4.31,4.39,4.04,4.04,504593,0.0,1.0
2022-11-18,4.17,4.3185,4.09,4.3,311578,4.17,4.3185,4.09,4.3,311578,0.0,1.0
2022-11-21,3.99,4.31,3.95,4.11,539402,3.99,4.31,3.95,4.11,539402,0.0,1.0
2022-11-22,4.18,4.22,3.83,3.98,295436,4.18,4.22,3.83,3.98,295436,0.0,1.0
2022-11-23,4.22,4.305,4.09,4.2,335848,4.22,4.305,4.09,4.2,335848,0.0,1.0
2022-11-25,4.03,4.18,3.95,4.12,228380,4.03,4.18,3.95,4.12,228380,0.0,1.0
2022-11-28,3.94,4.1978,3.88,3.93,270136,3.94,4.1978,3.88,3.93,270136,0.0,1.0
2022-11-29,3.88,4.18,3.86,4.13,216323,3.88,4.18,3.86,4.13,216323,0.0,1.0
2022-11-30,4.37,4.58,4.17,4.17,3260659,4.37,4.58,4.17,4.17,3260659,0.0,1.0
2022-12-01,4.5,4.505,4.2068,4.28,344225,4.5,4.505,4.2068,4.28,344225,0.0,1.0
2022-12-02,5.18,5.2798,4.32,4.46,1115127,5.18,5.2798,4.32,4.46,1115127,0.0,1.0
2022-12-05,4.97,5.55,4.89,5.4,644108,4.97,5.55,4.89,5.4,644108,0.0,1.0
2022-12-06,4.83,5.1,4.74,5.1,232430,4.83,5.1,4.74,5.1,232430,0.0,1.0
2022-12-07,4.9,4.91,4.56,4.61,749150,4.9,4.91,4.56,4.61,749150,0.0,1.0
2022-12-08,5.12,5.21,4.98,4.98,584355,5.12,5.21,4.98,4.98,584355,0.0,1.0
2022-12-09,4.84,5.18,4.8003,5.15,278009,4.84,5.18,4.8003,5.15,278009,0.0,1.0
2022-12-12,4.68,4.765,4.53,4.75,197405,4.68,4.765,4.53,4.75,197405,0.0,1.0
2022-12-13,4.38,4.9508,4.35,4.87,591747,4.38,4.9508,4.35,4.87,591747,0.0,1.0
2022-12-14,4.65,4.83,4.46,4.54,542110,4.65,4.83,4.46,4.54,542110,0.0,1.0
2022-12-15,4.5,4.76,4.4501,4.64,231530,4.5,4.76,4.4501,4.64,231530,0.0,1.0
2022-12-16,4.52,4.61,4.37,4.52,207226,4.52,4.61,4.37,4.52,207226,0.0,1.0
2022-12-19,4.71,4.76,4.4,4.53,291716,4.71,4.76,4.4,4.53,291716,0.0,1.0
2022-12-20,4.84,5.0,4.5601,4.67,582121,4.84,5.0,4.5601,4.67,582121,0.0,1.0
2022-12-21,4.88,4.95,4.7,4.95,243702,4.88,4.95,4.7,4.95,243702,0.0,1.0
2022-12-22,4.77,5.02,4.73,4.88,194802,4.77,5.02,4.73,4.88,194802,0.0,1.0
2022-12-23,4.47,4.79,4.36,4.79,444302,4.47,4.79,4.36,4.79,444302,0.0,1.0
2022-12-27,4.43,4.63,4.33,4.5,258444,4.43,4.63,4.33,4.5,258444,0.0,1.0
2022-12-28,4.02,4.35,3.99,4.32,315763,4.02,4.35,3.99,4.32,315763,0.0,1.0
2022-12-29,4.15,4.2,4.05,4.16,384726,4.15,4.2,4.05,4.16,384726,0.0,1.0
2022-12-30,4.27,4.38,4.05,4.05,249183,4.27,4.38,4.05,4.05,249183,0.0,1.0
2023-01-03,4.42,4.63,4.35,4.375,277576,4.42,4.63,4.35,4.375,277576,0.0,1.0
2023-01-04,5.34,5.5,4.55,4.63,1316190,5.34,5.5,4.55,4.63,1316190,0.0,1.0
2023-01-05,6.47,6.9,5.2,5.25,2559042,6.47,6.9,5.2,5.25,2559042,0.0,1.0
2023-01-06,5.99,6.38,5.83,6.3,1063525,5.99,6.38,5.83,6.3,1063525,0.0,1.0
2023-01-09,5.7,6.38,5.67,6.15,1053215,5.7,6.38,5.67,6.15,1053215,0.0,1.0
2023-01-10,6.37,6.43,5.57,5.81,597284,6.37,6.43,5.57,5.81,597284,0.0,1.0
2023-01-11,5.99,6.29,5.73,6.22,879621,5.99,6.29,5.73,6.22,879621,0.0,1.0
2023-01-12,5.95,5.96,5.54,5.88,376752,5.95,5.96,5.54,5.88,376752,0.0,1.0
2023-01-13,5.64,6.47,5.44,5.97,1553783,5.64,6.47,5.44,5.97,1553783,0.0,1.0
2023-01-17,5.45,5.8,5.31,5.73,918778,5.45,5.8,5.31,5.73,918778,0.0,1.0
2023-01-18,5.16,5.68,5.14,5.49,442246,5.16,5.68,5.14,5.49,442246,0.0,1.0
2023-01-19,5.56,5.625,5.19,5.19,1029292,5.56,5.625,5.19,5.19,1029292,0.0,1.0
2023-01-20,5.87,5.94,5.3,5.68,720287,5.87,5.94,5.3,5.68,720287,0.0,1.0
2023-01-23,5.57,5.9,5.41,5.9,637255,5.57,5.9,5.41,5.9,637255,0.0,1.0
2023-01-24,5.19,5.69,5.135,5.64,623342,5.19,5.69,5.135,5.64,623342,0.0,1.0
2023-01-25,5.29,5.34,4.85,5.18,709574,5.29,5.34,4.85,5.18,709574,0.0,1.0
2023-01-26,5.2,5.32,5.02,5.32,704858,5.2,5.32,5.02,5.32,704858,0.0,1.0
2023-01-27,5.12,5.4,5.09,5.26,485907,5.12,5.4,5.09,5.26,485907,0.0,1.0
2023-01-30,4.76,4.96,4.66,4.95,934433,4.76,4.96,4.66,4.95,934433,0.0,1.0
2023-01-31,5.05,5.18,4.76,4.79,585551,5.05,5.18,4.76,4.79,585551,0.0,1.0
2023-02-01,5.6,5.63,5.19,5.19,1061731,5.6,5.63,5.19,5.19,1061731,0.0,1.0
2023-02-02,5.36,5.5585,5.29,5.52,612317,5.36,5.5585,5.29,5.52,612317,0.0,1.0
2023-02-03,5.19,5.4,5.18,5.31,529858,5.19,5.4,5.18,5.31,529858,0.0,1.0
2023-02-06,5.27,5.52,5.12,5.23,623880,5.27,5.52,5.12,5.23,623880,0.0,1.0
2023-02-07,5.43,5.485,5.3,5.3,356096,5.43,5.485,5.3,5.3,356096,0.0,1.0
2023-02-08,5.22,5.39,5.2,5.39,275558,5.22,5.39,5.2,5.39,275558,0.0,1.0
2023-02-09,4.93,5.42,4.9,5.41,845651,4.93,5.42,4.9,5.41,845651,0.0,1.0
2023-02-10,4.92,5.0099,4.62,5.0,795343,4.92,5.0099,4.62,5.0,795343,0.0,1.0
2023-02-13,4.89,6.16,4.87,5.78,5913121,4.89,6.16,4.87,5.78,5913121,0.0,1.0
2023-02-14,5.88,6.2,4.93,5.1,5266443,5.88,6.2,4.93,5.1,5266443,0.0,1.0
2023-02-15,6.2,6.62,5.72,5.8,4337279,6.2,6.62,5.72,5.8,4337279,0.0,1.0
2023-02-16,5.2,6.39,5.1,6.08,2359885,5.2,6.39,5.1,6.08,2359885,0.0,1.0
2023-02-17,4.52,5.849,4.335,5.41,4780581,4.52,5.849,4.335,5.41,4780581,0.0,1.0
2023-02-21,5.14,5.25,4.66,4.72,2844324,5.14,5.25,4.66,4.72,2844324,0.0,1.0
2023-02-22,5.15,5.35,4.87,5.1,1267860,5.15,5.35,4.87,5.1,1267860,0.0,1.0
2023-02-23,4.81,5.18,4.635,5.18,1092570,4.81,5.18,4.635,5.18,1092570,0.0,1.0
2023-02-24,4.69,4.775,4.64,4.66,505471,4.69,4.775,4.64,4.66,505471,0.0,1.0
2023-02-27,4.7,4.84,4.58,4.75,704772,4.7,4.84,4.58,4.75,704772,0.0,1.0
2023-02-28,4.53,4.82,4.415,4.65,1058457,4.53,4.82,4.415,4.65,1058457,0.0,1.0
2023-03-01,4.39,4.74,4.285,4.7,947534,4.39,4.74,4.285,4.7,947534,0.0,1.0
2023-03-02,4.65,4.71,4.31,4.33,769592,4.65,4.71,4.31,4.33,769592,0.0,1.0
2023-03-03,4.68,4.77,4.52,4.77,595620,4.68,4.77,4.52,4.77,595620,0.0,1.0
2023-03-06,4.64,4.77,4.54,4.65,466900,4.64,4.77,4.54,4.65,466900,0.0,1.0
2023-03-07,4.77,4.81,4.54,4.55,1146700,4.77,4.81,4.54,4.55,1146700,0.0,1.0
2023-03-08,4.86,4.91,4.59,4.68,923372,4.86,4.91,4.59,4.68,923372,0.0,1.0
2023-03-09,4.47,4.85,4.37,4.77,888481,4.47,4.85,4.37,4.77,888481,0.0,1.0
2023-03-10,4.28,4.45,4.25,4.41,475699,4.28,4.45,4.25,4.41,475699,0.0,1.0
2023-03-13,4.12,4.34,4.0099,4.24,1041818,4.12,4.34,4.0099,4.24,1041818,0.0,1.0
2023-03-14,3.7,4.11,3.7,4.09,1238133,3.7,4.11,3.7,4.09,1238133,0.0,1.0
2023-03-15,3.69,3.95,3.585,3.65,951864,3.69,3.95,3.585,3.65,951864,0.0,1.0
2023-03-16,3.89,3.95,3.58,3.64,848112,3.89,3.95,3.58,3.64,848112,0.0,1.0
2023-03-17,4.0,4.02,3.79,3.9,6035572,4.0,4.02,3.79,3.9,6035572,0.0,1.0
2023-03-20,3.37,3.91,3.35,3.91,1572436,3.37,3.91,3.35,3.91,1572436,0.0,1.0
2023-03-21,3.59,3.62,3.21,3.46,1331963,3.59,3.62,3.21,3.46,1331963,0.0,1.0
2023-03-22,3.42,3.59,3.42,3.55,1146918,3.42,3.59,3.42,3.55,1146918,0.0,1.0
2023-03-23,3.61,3.6399,3.5,3.5,619198,3.61,3.6399,3.5,3.5,619198,0.0,1.0
2023-03-24,3.61,3.775,3.53,3.54,551043,3.61,3.775,3.53,3.54,551043,0.0,1.0
2023-03-27,3.58,3.606,3.385,3.59,607008,3.58,3.606,3.385,3.59,607008,0.0,1.0
2023-03-28,3.62,3.69,3.5,3.64,648853,3.62,3.69,3.5,3.64,648853,0.0,1.0
2023-03-29,3.69,3.75,3.54,3.62,531935,3.69,3.75,3.54,3.62,531935,0.0,1.0
2023-03-30,3.76,3.885,3.66,3.77,775698,3.76,3.885,3.66,3.77,775698,0.0,1.0
2023-03-31,3.86,3.86,3.71,3.76,581374,3.86,3.86,3.71,3.76,581374,0.0,1.0
2023-04-03,3.88,3.95,3.76,3.85,598418,3.88,3.95,3.76,3.85,598418,0.0,1.0
2023-04-04,3.62,3.88,3.62,3.88,348699,3.62,3.88,3.62,3.88,348699,0.0,1.0
2023-04-05,3.56,3.65,3.51,3.62,215681,3.56,3.65,3.51,3.62,215681,0.0,1.0
2023-04-06,3.67,3.68,3.52,3.58,138417,3.67,3.68,3.52,3.58,138417,0.0,1.0
2023-04-10,3.63,3.69,3.5725,3.68,558617,3.63,3.69,3.5725,3.68,558617,0.0,1.0
2023-04-11,3.69,3.73,3.61,3.63,299079,3.69,3.73,3.61,3.63,299079,0.0,1.0
2023-04-12,3.52,3.7,3.48,3.7,901012,3.52,3.7,3.48,3.7,901012,0.0,1.0
2023-04-13,3.58,3.695,3.545,3.55,553728,3.58,3.695,3.545,3.55,553728,0.0,1.0
2023-04-14,3.66,3.71,3.58,3.64,223084,3.66,3.71,3.58,3.64,223084,0.0,1.0
2023-04-17,3.83,3.835,3.65,3.69,309305,3.83,3.835,3.65,3.69,309305,0.0,1.0
2023-04-18,3.9,3.925,3.7757,3.83,295514,3.9,3.925,3.7757,3.83,295514,0.0,1.0
2023-04-19,4.03,4.115,3.8,3.85,375698,4.03,4.115,3.8,3.85,375698,0.0,1.0
2023-04-20,4.02,4.08,3.95,3.96,407783,4.02,4.08,3.95,3.96,407783,0.0,1.0
2023-04-21,3.93,3.97,3.75,3.97,278597,3.93,3.97,3.75,3.97,278597,0.0,1.0
2023-04-24,3.93,3.93,3.835,3.89,156867,3.93,3.93,3.835,3.89,156867,0.0,1.0
2023-04-25,3.45,3.87,3.41,3.87,672467,3.45,3.87,3.41,3.87,672467,0.0,1.0
2023-04-26,3.54,3.63,3.47,3.47,398488,3.54,3.63,3.47,3.47,398488,0.0,1.0
2023-04-27,3.62,3.675,3.5,3.51,255808,3.62,3.675,3.5,3.51,255808,0.0,1.0
2023-04-28,3.89,3.96,3.5715,3.59,526158,3.89,3.96,3.5715,3.59,526158,0.0,1.0
2023-05-01,3.8,3.8788,3.76,3.82,146029,3.8,3.8788,3.76,3.82,146029,0.0,1.0
2023-05-02,3.68,3.78,3.6412,3.76,167922,3.68,3.78,3.6412,3.76,167922,0.0,1.0
2023-05-03,3.76,3.8,3.65,3.67,171533,3.76,3.8,3.65,3.67,171533,0.0,1.0
2023-05-04,4.02,4.02,3.725,3.76,513731,4.02,4.02,3.725,3.76,513731,0.0,1.0
2023-05-05,4.0,4.0201,3.9,4.0,273282,4.0,4.0201,3.9,4.0,273282,0.0,1.0
2023-05-08,4.02,4.02,3.84,3.98,263749,4.02,4.02,3.84,3.98,263749,0.0,1.0
2023-05-09,3.96,4.02,3.81,3.89,265318,3.96,4.02,3.81,3.89,265318,0.0,1.0
2023-05-10,4.01,4.05,3.9299,3.95,251759,4.01,4.05,3.9299,3.95,251759,0.0,1.0
2023-05-11,4.04,4.08,3.92,3.94,349344,4.04,4.08,3.92,3.94,349344,0.0,1.0
2023-05-12,3.32,3.74,3.2,3.6,1595987,3.32,3.74,3.2,3.6,1595987,0.0,1.0
2023-05-15,3.48,3.54,3.21,3.37,585182,3.48,3.54,3.21,3.37,585182,0.0,1.0
2023-05-16,3.31,3.49,3.25,3.48,440954,3.31,3.49,3.25,3.48,440954,0.0,1.0
2023-05-17,3.37,3.4,3.29,3.37,310797,3.37,3.4,3.29,3.37,310797,0.0,1.0
2023-05-18,3.16,3.31,3.03,3.25,1523275,3.16,3.31,3.03,3.25,1523275,0.0,1.0
2023-05-19,3.04,3.18,3.03,3.15,296100,3.04,3.18,3.03,3.15,296100,0.0,1.0
2023-05-22,2.83,3.12,2.72,3.07,1167078,2.83,3.12,2.72,3.07,1167078,0.0,1.0
2023-05-23,2.85,2.9,2.77,2.79,1080962,2.85,2.9,2.77,2.79,1080962,0.0,1.0
2023-05-24,2.68,2.81,2.6,2.81,849922,2.68,2.81,2.6,2.81,849922,0.0,1.0
2023-05-25,2.57,2.74,2.56,2.68,529862,2.57,2.74,2.56,2.68,529862,0.0,1.0
2023-05-26,2.57,2.62,2.525,2.58,547235,2.57,2.62,2.525,2.58,547235,0.0,1.0
2023-05-30,2.37,2.6,2.3,2.6,1006345,2.37,2.6,2.3,2.6,1006345,0.0,1.0
2023-05-31,2.33,2.44,2.26,2.37,946309,2.33,2.44,2.26,2.37,946309,0.0,1.0
2023-06-01,2.31,2.39,2.25,2.29,978460,2.31,2.39,2.25,2.29,978460,0.0,1.0
2023-06-02,2.56,2.58,2.35,2.35,1156248,2.56,2.58,2.35,2.35,1156248,0.0,1.0
2023-06-05,2.48,2.61,2.45,2.61,597900,2.48,2.61,2.45,2.61,597900,0.0,1.0
2023-06-06,2.62,2.64,2.48,2.51,410270,2.62,2.64,2.48,2.51,410270,0.0,1.0
2023-06-07,2.72,2.76,2.62,2.62,461349,2.72,2.76,2.62,2.62,461349,0.0,1.0
2023-06-08,2.86,2.88,2.71,2.71,432580,2.86,2.88,2.71,2.71,432580,0.0,1.0
2023-06-09,2.82,2.99,2.79,2.9,561563,2.82,2.99,2.79,2.9,561563,0.0,1.0
2023-06-12,3.02,3.06,2.79,2.85,465443,3.02,3.06,2.79,2.85,465443,0.0,1.0
2023-06-13,3.14,3.215,3.04,3.06,485293,3.14,3.215,3.04,3.06,485293,0.0,1.0
2023-06-14,3.18,3.37,3.16,3.16,437206,3.18,3.37,3.16,3.16,437206,0.0,1.0
2023-06-15,3.25,3.34,3.24,3.24,323302,3.25,3.34,3.24,3.24,323302,0.0,1.0
2023-06-16,3.31,3.33,3.13,3.26,555087,3.31,3.33,3.13,3.26,555087,0.0,1.0
2023-06-20,3.03,3.242,3.01,3.2,465571,3.03,3.242,3.01,3.2,465571,0.0,1.0
2023-06-21,3.04,3.12,3.01,3.01,225635,3.04,3.12,3.01,3.01,225635,0.0,1.0
2023-06-22,3.18,3.21,2.965,3.03,468936,3.18,3.21,2.965,3.03,468936,0.0,1.0
2023-06-23,3.02,3.16,2.98,3.14,243721,3.02,3.16,2.98,3.14,243721,0.0,1.0
2023-06-26,3.12,3.18,3.02,3.04,347491,3.12,3.18,3.02,3.04,347491,0.0,1.0
2023-06-27,3.22,3.235,3.15,3.18,156026,3.22,3.235,3.15,3.18,156026,0.0,1.0
2023-06-28,3.17,3.22,3.13,3.2,305074,3.17,3.22,3.13,3.2,305074,0.0,1.0
2023-06-29,3.27,3.29,3.16,3.18,168481,3.27,3.29,3.16,3.18,168481,0.0,1.0
2023-06-30,3.09,3.27,3.09,3.27,475484,3.09,3.27,3.09,3.27,475484,0.0,1.0
2023-07-03,2.86,3.18,2.84,3.13,431640,2.86,3.18,2.84,3.13,431640,0.0,1.0
2023-07-05,2.81,2.91,2.79,2.9,507483,2.81,2.91,2.79,2.9,507483,0.0,1.0
2023-07-06,2.7,2.8,2.64,2.75,699439,2.7,2.8,2.64,2.75,699439,0.0,1.0
2023-07-07,2.98,3.05,2.74,2.77,810519,2.98,3.05,2.74,2.77,810519,0.0,1.0
2023-07-10,2.76,3.03,2.715,2.97,1133105,2.76,3.03,2.715,2.97,1133105,0.0,1.0
2023-07-11,2.79,2.82,2.705,2.78,519271,2.79,2.82,2.705,2.78,519271,0.0,1.0
2023-07-12,2.96,3.01,2.8594,2.9,354277,2.96,3.01,2.8594,2.9,354277,0.0,1.0
2023-07-13,3.04,3.17,3.0,3.01,837789,3.04,3.17,3.0,3.01,837789,0.0,1.0
2023-07-14,2.88,3.04,2.83,3.04,686322,2.88,3.04,2.83,3.04,686322,0.0,1.0
2023-07-17,2.8,2.87,2.7706,2.85,369236,2.8,2.87,2.7706,2.85,369236,0.0,1.0
2023-07-18,2.72,2.8891,2.7192,2.83,403949,2.72,2.8891,2.7192,2.83,403949,0.0,1.0
2023-07-19,2.71,2.86,2.68,2.77,622382,2.71,2.86,2.68,2.77,622382,0.0,1.0
2023-07-20,2.66,2.76,2.63,2.76,275664,2.66,2.76,2.63,2.76,275664,0.0,1.0
2023-07-21,2.62,2.72,2.61,2.71,252436,2.62,2.72,2.61,2.71,252436,0.0,1.0
2023-07-24,2.67,2.73,2.55,2.67,628196,2.67,2.73,2.55,2.67,628196,0.0,1.0
2023-07-25,2.7,2.8685,2.6408,2.75,767767,2.7,2.8685,2.6408,2.75,767767,0.0,1.0
2023-07-26,2.83,2.91,2.65,2.68,563291,2.83,2.91,2.65,2.68,563291,0.0,1.0
2023-07-27,2.72,2.92,2.71,2.9,478401,2.72,2.92,2.71,2.9,478401,0.0,1.0
2023-07-28,2.97,3.0,2.84,2.84,517256,2.97,3.0,2.84,2.84,517256,0.0,1.0
2023-07-31,2.91,2.98,2.75,2.92,1086451,2.91,2.98,2.75,2.92,1086451,0.0,1.0
2023-08-01,2.83,2.91,2.695,2.79,1249381,2.83,2.91,2.695,2.79,1249381,0.0,1.0
2023-08-02,2.53,2.73,2.52,2.73,1001070,2.53,2.73,2.52,2.73,1001070,0.0,1.0
2023-08-03,2.56,2.62,2.55,2.57,456555,2.56,2.62,2.55,2.57,456555,0.0,1.0
2023-08-04,2.59,2.75,2.5,2.62,543057,2.59,2.75,2.5,2.62,543057,0.0,1.0
2023-08-07,2.58,2.64,2.48,2.62,695079,2.58,2.64,2.48,2.62,695079,0.0,1.0
2023-08-08,2.57,2.57,2.44,2.48,300348,2.57,2.57,2.44,2.48,300348,0.0,1.0
2023-08-09,2.5,2.6,2.48,2.59,230934,2.5,2.6,2.48,2.59,230934,0.0,1.0
2023-08-10,2.45,2.59,2.43,2.55,465280,2.45,2.59,2.43,2.55,465280,0.0,1.0
2023-08-11,2.35,2.45,2.33,2.42,358249,2.35,2.45,2.33,2.42,358249,0.0,1.0
2023-08-14,2.42,2.48,2.34,2.46,458017,2.42,2.48,2.34,2.46,458017,0.0,1.0
2023-08-15,2.34,2.4,2.315,2.39,170605,2.34,2.4,2.315,2.39,170605,0.0,1.0
2023-08-16,2.16,2.38,2.16,2.3,648513,2.16,2.38,2.16,2.3,648513,0.0,1.0
2023-08-17,2.25,2.34,2.19,2.21,310592,2.25,2.34,2.19,2.21,310592,0.0,1.0
2023-08-18,2.25,2.28,2.18,2.18,212636,2.25,2.28,2.18,2.18,212636,0.0,1.0
2023-08-21,2.24,2.3,2.21,2.22,194692,2.24,2.3,2.21,2.22,194692,0.0,1.0
2023-08-22,2.17,2.3027,2.13,2.25,339516,2.17,2.3027,2.13,2.25,339516,0.0,1.0
2023-08-23,2.0,2.2,1.965,2.19,735375,2.0,2.2,1.965,2.19,735375,0.0,1.0
2023-08-24,1.93,2.04,1.9002,2.01,293231,1.93,2.04,1.9002,2.01,293231,0.0,1.0
2023-08-25,1.95,1.99,1.91,1.91,243869,1.95,1.99,1.91,1.91,243869,0.0,1.0
2023-08-28,2.16,2.2506,1.9999,2.0,642728,2.16,2.2506,1.9999,2.0,642728,0.0,1.0
2023-08-29,2.02,2.21,1.988,2.16,1480574,2.02,2.21,1.988,2.16,1480574,0.0,1.0
2023-08-30,2.02,2.07,1.95,2.0,541606,2.02,2.07,1.95,2.0,541606,0.0,1.0
2023-08-31,2.05,2.0998,1.985,2.0,614012,2.05,2.0998,1.985,2.0,614012,0.0,1.0
2023-09-01,1.9,1.96,1.8,1.86,2188452,1.9,1.96,1.8,1.86,2188452,0.0,1.0
2023-09-05,1.82,1.9,1.8,1.89,425910,1.82,1.9,1.8,1.89,425910,0.0,1.0
2023-09-06,1.71,1.83,1.7,1.81,1019823,1.71,1.83,1.7,1.81,1019823,0.0,1.0
2023-09-07,1.68,1.72,1.6,1.66,509005,1.68,1.72,1.6,1.66,509005,0.0,1.0
2023-09-08,1.68,1.71,1.65,1.67,204073,1.68,1.71,1.65,1.67,204073,0.0,1.0
2023-09-11,1.87,1.91,1.74,1.74,586052,1.87,1.91,1.74,1.74,586052,0.0,1.0
2023-09-12,1.94,1.975,1.85,1.88,348880,1.94,1.975,1.85,1.88,348880,0.0,1.0
2023-09-13,1.93,1.98,1.9,1.94,357161,1.93,1.98,1.9,1.94,357161,0.0,1.0
2023-09-14,1.85,2.0,1.82,1.96,558404,1.85,2.0,1.82,1.96,558404,0.0,1.0
2023-09-15,1.81,1.895,1.8,1.88,308340,1.81,1.895,1.8,1.88,308340,0.0,1.0
2023-09-18,1.81,1.82,1.76,1.8,193064,1.81,1.82,1.76,1.8,193064,0.0,1.0
2023-09-19,1.78,1.84,1.75,1.79,183949,1.78,1.84,1.75,1.79,183949,0.0,1.0
2023-09-20,1.7,1.775,1.68,1.76,441329,1.7,1.775,1.68,1.76,441329,0.0,1.0
2023-09-21,1.7,1.73,1.66,1.67,204007,1.7,1.73,1.66,1.67,204007,0.0,1.0
2023-09-22,1.76,1.79,1.7421,1.78,117271,1.76,1.79,1.7421,1.78,117271,0.0,1.0
2023-09-25,1.86,1.87,1.7001,1.72,131636,1.86,1.87,1.7001,1.72,131636,0.0,1.0
2023-09-26,1.87,1.9287,1.8399,1.84,253797,1.87,1.9287,1.8399,1.84,253797,0.0,1.0
2023-09-27,1.9,1.94,1.87,1.91,179851,1.9,1.94,1.87,1.91,179851,0.0,1.0
2023-09-28,1.92,1.94,1.88,1.88,196023,1.92,1.94,1.88,1.88,196023,0.0,1.0
2023-09-29,1.95,2.002,1.93,1.97,219892,1.95,2.002,1.93,1.97,219892,0.0,1.0
2023-10-02,2.03,2.03,1.9509,1.97,160309,2.03,2.03,1.9509,1.97,160309,0.0,1.0
2023-10-03,1.89,2.03,1.82,2.0,504670,1.89,2.03,1.82,2.0,504670,0.0,1.0
2023-10-04,1.98,1.99,1.88,1.9,150809,1.98,1.99,1.88,1.9,150809,0.0,1.0
2023-10-05,2.0,2.025,1.94,1.99,382264,2.0,2.025,1.94,1.99,382264,0.0,1.0
2023-10-06,2.02,2.03,1.97,2.01,122537,2.02,2.03,1.97,2.01,122537,0.0,1.0
2023-10-09,1.91,1.97,1.8811,1.96,186397,1.91,1.97,1.8811,1.96,186397,0.0,1.0
2023-10-10,1.99,2.01,1.93,1.93,270906,1.99,2.01,1.93,1.93,270906,0.0,1.0
2023-10-11,2.0,2.05,1.965,2.03,197034,2.0,2.05,1.965,2.03,197034,0.0,1.0
2023-10-12,1.91,2.0376,1.86,2.0,165791,1.91,2.0376,1.86,2.0,165791,0.0,1.0
2023-10-13,1.92,1.945,1.85,1.94,146801,1.92,1.945,1.85,1.94,146801,0.0,1.0
2023-10-16,1.99,2.025,1.9,1.9,268532,1.99,2.025,1.9,1.9,268532,0.0,1.0
2023-10-17,1.99,2.0,1.95,1.95,159830,1.99,2.0,1.95,1.95,159830,0.0,1.0
2023-10-18,1.93,1.98,1.93,1.97,105629,1.93,1.98,1.93,1.97,105629,0.0,1.0
2023-10-19,1.88,1.945,1.85,1.9,183760,1.88,1.945,1.85,1.9,183760,0.0,1.0
2023-10-20,1.82,1.96,1.81,1.96,205228,1.82,1.96,1.81,1.96,205228,0.0,1.0
2023-10-23,1.81,1.84,1.78,1.81,74853,1.81,1.84,1.78,1.81,74853,0.0,1.0
2023-10-24,1.85,2.0178,1.81,1.81,418732,1.85,2.0178,1.81,1.81,418732,0.0,1.0
2023-10-25,1.81,1.865,1.81,1.84,69773,1.81,1.865,1.81,1.84,69773,0.0,1.0
2023-10-26,1.86,1.88,1.8,1.8,153576,1.86,1.88,1.8,1.8,153576,0.0,1.0
2023-10-27,1.87,1.91,1.84,1.87,80474,1.87,1.91,1.84,1.87,80474,0.0,1.0
2023-10-30,1.98,1.98,1.88,1.94,179394,1.98,1.98,1.88,1.94,179394,0.0,1.0
2023-10-31,2.02,2.02,1.95,1.95,206173,2.02,2.02,1.95,1.95,206173,0.0,1.0
2023-11-01,1.93,2.02,1.89,1.99,184048,1.93,2.02,1.89,1.99,184048,0.0,1.0
2023-11-02,1.99,2.0,1.93,2.0,134360,1.99,2.0,1.93,2.0,134360,0.0,1.0
2023-11-03,1.97,2.06,1.97,1.99,244635,1.97,2.06,1.97,1.99,244635,0.0,1.0
2023-11-06,1.94,1.9802,1.9,1.97,98192,1.94,1.9802,1.9,1.97,98192,0.0,1.0
2023-11-07,1.87,1.935,1.87,1.93,94802,1.87,1.935,1.87,1.93,94802,0.0,1.0
2023-11-08,1.99,2.02,1.85,1.87,201214,1.99,2.02,1.85,1.87,201214,0.0,1.0
2023-11-09,1.89,2.02,1.88,1.98,108425,1.89,2.02,1.88,1.98,108425,0.0,1.0
2023-11-10,1.99,2.005,1.86,1.89,133183,1.99,2.005,1.86,1.89,133183,0.0,1.0
2023-11-13,1.99,2.01,1.95,1.99,106538,1.99,2.01,1.95,1.99,106538,0.0,1.0
2023-11-14,2.03,2.05,1.985,2.02,227233,2.03,2.05,1.985,2.02,227233,0.0,1.0
2023-11-15,2.05,2.11,1.98,2.07,488353,2.05,2.11,1.98,2.07,488353,0.0,1.0
2023-11-16,1.9,2.0375,1.9,2.03,266579,1.9,2.0375,1.9,2.03,266579,0.0,1.0
2023-11-17,2.0,2.05,1.92,2.0,479116,2.0,2.05,1.92,2.0,479116,0.0,1.0
2023-11-20,2.14,2.175,1.99,2.06,629722,2.14,2.175,1.99,2.06,629722,0.0,1.0
2023-11-21,2.09,2.205,2.055,2.12,490816,2.09,2.205,2.055,2.12,490816,0.0,1.0
2023-11-22,2.08,2.1,2.04,2.08,120201,2.08,2.1,2.04,2.08,120201,0.0,1.0
2023-11-24,2.18,2.2,2.09,2.14,183131,2.18,2.2,2.09,2.14,183131,0.0,1.0
2023-11-27,2.17,2.18,2.105,2.16,154589,2.17,2.18,2.105,2.16,154589,0.0,1.0
2023-11-28,2.32,2.3788,2.15,2.17,387493,2.32,2.3788,2.15,2.17,387493,0.0,1.0
2023-11-29,2.13,2.34,2.13,2.32,529230,2.13,2.34,2.13,2.32,529230,0.0,1.0
2023-11-30,2.13,2.19,2.1,2.19,298216,2.13,2.19,2.1,2.19,298216,0.0,1.0
2023-12-01,2.01,2.125,1.965,2.11,490604,2.01,2.125,1.965,2.11,490604,0.0,1.0
2023-12-04,2.03,2.1,2.01,2.04,344116,2.03,2.1,2.01,2.04,344116,0.0,1.0
2023-12-05,1.99,2.09,1.97,2.04,178398,1.99,2.09,1.97,2.04,178398,0.0,1.0
2023-12-06,1.98,2.0606,1.97,2.01,178289,1.98,2.0606,1.97,2.01,178289,0.0,1.0
2023-12-07,1.89,2.0,1.875,1.98,250468,1.89,2.0,1.875,1.98,250468,0.0,1.0
2023-12-08,1.87,1.92,1.85,1.87,156188,1.87,1.92,1.85,1.87,156188,0.0,1.0
2023-12-11,1.72,1.87,1.695,1.86,447787,1.72,1.87,1.695,1.86,447787,0.0,1.0
2023-12-12,1.73,1.7605,1.7,1.75,214188,1.73,1.7605,1.7,1.75,214188,0.0,1.0
2023-12-13,1.78,1.78,1.66,1.71,408673,1.78,1.78,1.66,1.71,408673,0.0,1.0
2023-12-14,1.73,1.82,1.72,1.79,356018,1.73,1.82,1.72,1.79,356018,0.0,1.0
2023-12-15,1.67,1.75,1.67,1.74,427168,1.67,1.75,1.67,1.74,427168,0.0,1.0
2023-12-18,1.5,1.69,1.48,1.69,898829,1.5,1.69,1.48,1.69,898829,0.0,1.0
2023-12-19,1.59,1.63,1.51,1.51,344264,1.59,1.63,1.51,1.51,344264,0.0,1.0
2023-12-20,1.6,1.675,1.52,1.59,432475,1.6,1.675,1.52,1.59,432475,0.0,1.0
2023-12-21,1.64,1.68,1.58,1.62,286287,1.64,1.68,1.58,1.62,286287,0.0,1.0
2023-12-22,1.55,1.72,1.52,1.6,624340,1.55,1.72,1.52,1.6,624340,0.0,1.0
2023-12-26,1.57,1.69,1.54,1.56,659568,1.57,1.69,1.54,1.56,659568,0.0,1.0
2023-12-27,1.55,1.63,1.52,1.56,544631,1.55,1.63,1.52,1.56,544631,0.0,1.0
2023-12-28,1.52,1.6,1.5,1.59,771578,1.52,1.6,1.5,1.59,771578,0.0,1.0
2023-12-29,1.5,1.5295,1.46,1.52,766656,1.5,1.5295,1.46,1.52,766656,0.0,1.0
2024-01-02,1.48,1.51,1.45,1.5,330571,1.48,1.51,1.45,1.5,330571,0.0,1.0
2024-01-03,1.5,1.52,1.46,1.51,224101,1.5,1.52,1.46,1.51,224101,0.0,1.0
2024-01-04,1.53,1.59,1.47,1.5,369108,1.53,1.59,1.47,1.5,369108,0.0,1.0
2024-01-05,1.5,1.6,1.49,1.52,359978,1.5,1.6,1.49,1.52,359978,0.0,1.0
2024-01-08,1.39,1.5,1.38,1.48,461766,1.39,1.5,1.38,1.48,461766,0.0,1.0
2024-01-09,1.32,1.41,1.31,1.38,341176,1.32,1.41,1.31,1.38,341176,0.0,1.0
2024-01-10,1.19,1.32,1.18,1.28,562354,1.19,1.32,1.18,1.28,562354,0.0,1.0
2024-01-11,1.28,1.3,1.2,1.2,302354,1.28,1.3,1.2,1.2,302354,0.0,1.0
2024-01-12,1.25,1.32,1.205,1.26,374826,1.25,1.32,1.205,1.26,374826,0.0,1.0
2024-01-16,1.18,1.26,1.17,1.26,348995,1.18,1.26,1.17,1.26,348995,0.0,1.0
2024-01-17,1.09,1.14,1.065,1.12,581395,1.09,1.14,1.065,1.12,581395,0.0,1.0
2024-01-18,1.18,1.26,1.085,1.09,453559,1.18,1.26,1.085,1.09,453559,0.0,1.0
2024-01-19,1.23,1.295,1.16,1.18,337791,1.23,1.295,1.16,1.18,337791,0.0,1.0
2024-01-22,1.19,1.235,1.15,1.15,184765,1.19,1.235,1.15,1.15,184765,0.0,1.0
2024-01-23,1.25,1.26,1.21,1.21,146762,1.25,1.26,1.21,1.21,146762,0.0,1.0
2024-01-24,1.31,1.39,1.275,1.3,547666,1.31,1.39,1.275,1.3,547666,0.0,1.0
2024-01-25,1.35,1.35,1.3,1.35,167813,1.35,1.35,1.3,1.35,167813,0.0,1.0
2024-01-26,1.3,1.35,1.29,1.31,182222,1.3,1.35,1.29,1.31,182222,0.0,1.0
2024-01-29,1.46,1.53,1.33,1.37,600931,1.46,1.53,1.33,1.37,600931,0.0,1.0
2024-01-30,1.33,1.53,1.325,1.53,302936,1.33,1.53,1.325,1.53,302936,0.0,1.0
2024-01-31,1.41,1.47,1.3,1.3,345995,1.41,1.47,1.3,1.3,345995,0.0,1.0
2024-02-01,1.41,1.46,1.38,1.42,104478,1.41,1.46,1.38,1.42,104478,0.0,1.0
2024-02-02,1.42,1.46,1.38,1.4,174029,1.42,1.46,1.38,1.4,174029,0.0,1.0
2024-02-05,1.38,1.4099,1.3509,1.38,142592,1.38,1.4099,1.3509,1.38,142592,0.0,1.0
2024-02-06,1.44,1.47,1.4109,1.42,97107,1.44,1.47,1.4109,1.42,97107,0.0,1.0
2024-02-07,1.34,1.4,1.3,1.4,321075,1.34,1.4,1.3,1.4,321075,0.0,1.0
2024-02-08,1.32,1.3599,1.27,1.29,151027,1.32,1.3599,1.27,1.29,151027,0.0,1.0
2024-02-09,1.29,1.32,1.285,1.31,70586,1.29,1.32,1.285,1.31,70586,0.0,1.0
2024-02-12,1.38,1.4,1.28,1.28,89357,1.38,1.4,1.28,1.28,89357,0.0,1.0
2024-02-13,1.26,1.38,1.24,1.38,255603,1.26,1.38,1.24,1.38,255603,0.0,1.0
2024-02-14,1.24,1.3,1.24,1.3,162523,1.24,1.3,1.24,1.3,162523,0.0,1.0
2024-02-15,1.21,1.25,1.17,1.25,384283,1.21,1.25,1.17,1.25,384283,0.0,1.0
2024-02-16,1.25,1.27,1.2,1.22,284567,1.25,1.27,1.2,1.22,284567,0.0,1.0
2024-02-20,1.17,1.2888,1.16,1.24,340676,1.17,1.2888,1.16,1.24,340676,0.0,1.0
2024-02-21,1.14,1.24,1.12,1.23,301144,1.14,1.24,1.12,1.23,301144,0.0,1.0
2024-02-22,1.14,1.16,1.1,1.15,350976,1.14,1.16,1.1,1.15,350976,0.0,1.0
2024-02-23,1.13,1.1401,1.09,1.13,551139,1.13,1.1401,1.09,1.13,551139,0.0,1.0
2024-02-26,1.1,1.18,1.09,1.13,366949,1.1,1.18,1.09,1.13,366949,0.0,1.0
2024-02-27,1.2,1.2471,1.13,1.13,456163,1.2,1.2471,1.13,1.13,456163,0.0,1.0
2024-02-28,1.28,1.35,1.17,1.23,551624,1.28,1.35,1.17,1.23,551624,0.0,1.0
2024-02-29,1.15,1.25,1.1109,1.22,2404471,1.15,1.25,1.1109,1.22,2404471,0.0,1.0
2024-03-01,1.16,1.23,1.115,1.19,244039,1.16,1.23,1.115,1.19,244039,0.0,1.0
2024-03-04,1.31,1.33,1.15,1.17,913475,1.31,1.33,1.15,1.17,913475,0.0,1.0
2024-03-05,1.25,1.32,1.2,1.28,444580,1.25,1.32,1.2,1.28,444580,0.0,1.0
2024-03-06,1.37,1.4,1.2669,1.29,474474,1.37,1.4,1.2669,1.29,474474,0.0,1.0
2024-03-07,1.34,1.4,1.31,1.37,280724,1.34,1.4,1.31,1.37,280724,0.0,1.0
2024-03-08,1.4,1.41,1.34,1.34,216186,1.4,1.41,1.34,1.34,216186,0.0,1.0
2024-03-11,1.47,1.49,1.4,1.4,403896,1.47,1.49,1.4,1.4,403896,0.0,1.0
2024-03-12,1.51,1.57,1.48,1.5,333888,1.51,1.57,1.48,1.5,333888,0.0,1.0
2024-03-13,1.38,1.49,1.36,1.49,352879,1.38,1.49,1.36,1.49,352879,0.0,1.0
2024-03-14,1.29,1.39,1.26,1.39,307638,1.29,1.39,1.26,1.39,307638,0.0,1.0
2024-03-15,1.3,1.35,1.25,1.31,177051,1.3,1.35,1.25,1.31,177051,0.0,1.0
2024-03-18,1.26,1.33,1.26,1.3,237807,1.26,1.33,1.26,1.3,237807,0.0,1.0
2024-03-19,1.22,1.26,1.2,1.26,235467,1.22,1.26,1.2,1.26,235467,0.0,1.0
2024-03-20,1.22,1.24,1.21,1.23,189383,1.22,1.24,1.21,1.23,189383,0.0,1.0
2024-03-21,1.2,1.25,1.2,1.23,197913,1.2,1.25,1.2,1.23,197913,0.0,1.0
2024-03-22,1.15,1.205,1.15,1.2,360947,1.15,1.205,1.15,1.2,360947,0.0,1.0
2024-03-25,1.25,1.265,1.15,1.16,303260,1.25,1.265,1.15,1.16,303260,0.0,1.0
2024-03-26,1.18,1.25,1.18,1.2,145274,1.18,1.25,1.18,1.2,145274,0.0,1.0
2024-03-27,1.2,1.22,1.175,1.18,91233,1.2,1.22,1.175,1.18,91233,0.0,1.0
2024-03-28,1.22,1.24,1.19,1.22,156202,1.22,1.24,1.19,1.22,156202,0.0,1.0
2024-04-01,1.22,1.25,1.2,1.22,61457,1.22,1.25,1.2,1.22,61457,0.0,1.0
2024-04-02,1.3,1.32,1.2,1.2,155986,1.3,1.32,1.2,1.2,155986,0.0,1.0
2024-04-03,1.35,1.4,1.2501,1.26,297331,1.35,1.4,1.2501,1.26,297331,0.0,1.0
2024-04-04,1.25,1.39,1.25,1.39,146192,1.25,1.39,1.25,1.39,146192,0.0,1.0
2024-04-05,1.28,1.31,1.26,1.29,63689,1.28,1.31,1.26,1.29,63689,0.0,1.0
2024-04-08,1.31,1.36,1.27,1.27,135210,1.31,1.36,1.27,1.27,135210,0.0,1.0
2024-04-09,1.29,1.33,1.28,1.31,106453,1.29,1.33,1.28,1.31,106453,0.0,1.0
2024-04-10,1.31,1.4,1.27,1.4,84074,1.31,1.4,1.27,1.4,84074,0.0,1.0
2024-04-11,1.32,1.36,1.3,1.31,123085,1.32,1.36,1.3,1.31,123085,0.0,1.0
2024-04-12,1.21,1.31,1.11,1.31,598542,1.21,1.31,1.11,1.31,598542,0.0,1.0
2024-04-15,1.15,1.24,1.14,1.24,149448,1.15,1.24,1.14,1.24,149448,0.0,1.0
2024-04-16,1.12,1.18,1.12,1.18,156244,1.12,1.18,1.12,1.18,156244,0.0,1.0
2024-04-17,1.13,1.2,1.12,1.14,226215,1.13,1.2,1.12,1.14,226215,0.0,1.0
2024-04-18,1.08,1.2,1.08,1.17,445587,1.08,1.2,1.08,1.17,445587,0.0,1.0
2024-04-19,1.15,1.185,1.1,1.12,200017,1.15,1.185,1.1,1.12,200017,0.0,1.0
2024-04-22,1.15,1.19,1.15,1.19,87265,1.15,1.19,1.15,1.19,87265,0.0,1.0
2024-04-23,1.22,1.24,1.12,1.12,375785,1.22,1.24,1.12,1.12,375785,0.0,1.0
2024-04-24,1.22,1.26,1.18,1.25,118404,1.22,1.26,1.18,1.25,118404,0.0,1.0
2024-04-25,1.23,1.25,1.2,1.2,58522,1.23,1.25,1.2,1.2,58522,0.0,1.0
2024-04-26,1.26,1.38,1.24,1.24,613873,1.26,1.38,1.24,1.24,613873,0.0,1.0
2024-04-29,1.34,1.355,1.28,1.28,278853,1.34,1.355,1.28,1.28,278853,0.0,1.0
2024-04-30,1.37,1.37,1.32,1.32,172814,1.37,1.37,1.32,1.32,172814,0.0,1.0
2024-05-01,1.41,1.44,1.35,1.35,213462,1.41,1.44,1.35,1.35,213462,0.0,1.0
2024-05-02,1.46,1.49,1.4,1.41,362246,1.46,1.49,1.4,1.41,362246,0.0,1.0
2024-05-03,1.51,1.59,1.4799,1.48,520991,1.51,1.59,1.4799,1.48,520991,0.0,1.0
2024-05-06,1.54,1.56,1.5,1.5,176228,1.54,1.56,1.5,1.5,176228,0.0,1.0
2024-05-07,1.62,1.73,1.55,1.56,620509,1.62,1.73,1.55,1.56,620509,0.0,1.0
2024-05-08,1.67,1.78,1.66,1.67,506125,1.67,1.78,1.66,1.67,506125,0.0,1.0
2024-05-09,1.87,1.93,1.7,1.7,1096725,1.87,1.93,1.7,1.7,1096725,0.0,1.0
2024-05-10,2.16,2.17,1.93,1.93,1692318,2.16,2.17,1.93,1.93,1692318,0.0,1.0
2024-05-13,1.82,2.06,1.7,2.04,3129420,1.82,2.06,1.7,2.04,3129420,0.0,1.0
2024-05-14,1.8,1.94,1.77,1.85,1104379,1.8,1.94,1.77,1.85,1104379,0.0,1.0
2024-05-15,1.91,1.922,1.75,1.82,1279140,1.91,1.922,1.75,1.82,1279140,0.0,1.0
2024-05-16,1.9,1.94,1.84,1.88,679957,1.9,1.94,1.84,1.88,679957,0.0,1.0
2024-05-17,1.79,1.905,1.75,1.89,890439,1.79,1.905,1.75,1.89,890439,0.0,1.0
2024-05-20,1.85,1.87,1.76,1.79,681044,1.85,1.87,1.76,1.79,681044,0.0,1.0
2024-05-21,1.92,1.95,1.83,1.85,641154,1.92,1.95,1.83,1.85,641154,0.0,1.0
2024-05-22,2.13,2.1386,1.95,1.95,1213949,2.13,2.1386,1.95,1.95,1213949,0.0,1.0
2024-05-23,2.25,2.33,1.98,2.13,1295041,2.25,2.33,1.98,2.13,1295041,0.0,1.0
2024-05-24,2.13,2.34,2.06,2.28,836815,2.13,2.34,2.06,2.28,836815,0.0,1.0
2024-05-28,2.14,2.215,2.06,2.16,539800,2.14,2.215,2.06,2.16,539800,0.0,1.0
2024-05-29,2.1,2.12,2.06,2.12,299585,2.1,2.12,2.06,2.12,299585,0.0,1.0
2024-05-30,2.1,2.11,2.05,2.08,313864,2.1,2.11,2.05,2.08,313864,0.0,1.0
2024-05-31,2.08,2.11,2.06,2.11,163732,2.08,2.11,2.06,2.11,163732,0.0,1.0
2024-06-03,2.04,2.1,2.03,2.1,217863,2.04,2.1,2.03,2.1,217863,0.0,1.0
2024-06-04,2.19,2.219,2.02,2.03,302339,2.19,2.219,2.02,2.03,302339,0.0,1.0
2024-06-05,2.0,2.36,1.96,2.21,889723,2.0,2.36,1.96,2.21,889723,0.0,1.0
2024-06-06,2.04,2.12,1.98,2.06,396372,2.04,2.12,1.98,2.06,396372,0.0,1.0
2024-06-07,1.92,2.02,1.92,2.01,179819,1.92,2.02,1.92,2.01,179819,0.0,1.0
2024-06-10,1.94,1.99,1.91,1.92,123173,1.94,1.99,1.91,1.92,123173,0.0,1.0
2024-06-11,1.88,1.945,1.86,1.92,245774,1.88,1.945,1.86,1.92,245774,0.0,1.0
2024-06-12,1.72,1.915,1.71,1.89,522432,1.72,1.915,1.71,1.89,522432,0.0,1.0
2024-06-13,1.9,1.955,1.76,1.78,522872,1.9,1.955,1.76,1.78,522872,0.0,1.0
2024-06-14,1.86,1.97,1.82,1.9,286364,1.86,1.97,1.82,1.9,286364,0.0,1.0
2024-06-17,1.91,1.985,1.88,1.88,249947,1.91,1.985,1.88,1.88,249947,0.0,1.0
2024-06-18,1.9,1.945,1.87,1.9,189842,1.9,1.945,1.87,1.9,189842,0.0,1.0
2024-06-20,1.86,1.91,1.82,1.91,716703,1.86,1.91,1.82,1.91,716703,0.0,1.0
2024-06-21,1.96,1.96,1.85,1.85,382228,1.96,1.96,1.85,1.85,382228,0.0,1.0
2024-06-24,1.92,1.94,1.87,1.92,115791,1.92,1.94,1.87,1.92,115791,0.0,1.0
2024-06-25,1.96,1.99,1.9,1.93,193910,1.96,1.99,1.9,1.93,193910,0.0,1.0
2024-06-26,2.03,2.03,1.95,1.95,344447,2.03,2.03,1.95,1.95,344447,0.0,1.0
2024-06-27,2.0,2.135,1.91,2.03,541390,2.0,2.135,1.91,2.03,541390,0.0,1.0
2024-06-28,1.99,2.03,1.94,1.97,399709,1.99,2.03,1.94,1.97,399709,0.0,1.0
2024-07-01,2.04,2.04,1.97,1.97,58626,2.04,2.04,1.97,1.97,58626,0.0,1.0
2024-07-02,2.05,2.13,2.01,2.05,490619,2.05,2.13,2.01,2.05,490619,0.0,1.0
2024-07-03,2.06,2.07,1.95,2.07,181420,2.06,2.07,1.95,2.07,181420,0.0,1.0
2024-07-05,2.0,2.065,1.97,2.04,161729,2.0,2.065,1.97,2.04,161729,0.0,1.0
2024-07-08,1.85,2.0,1.78,1.99,601764,1.85,2.0,1.78,1.99,601764,0.0,1.0
2024-07-09,1.86,1.97,1.86,1.89,236965,1.86,1.97,1.86,1.89,236965,0.0,1.0
2024-07-10,1.92,1.92,1.83,1.83,242329,1.92,1.92,1.83,1.83,242329,0.0,1.0
2024-07-11,2.03,2.05,1.98,2.01,384102,2.03,2.05,1.98,2.01,384102,0.0,1.0
2024-07-12,2.06,2.14,2.03,2.06,270685,2.06,2.14,2.03,2.06,270685,0.0,1.0
2024-07-15,2.07,2.135,2.0,2.07,402235,2.07,2.135,2.0,2.07,402235,0.0,1.0
2024-07-16,2.04,2.05,1.965,2.04,161819,2.04,2.05,1.965,2.04,161819,0.0,1.0
2024-07-17,1.93,2.0198,1.9,2.01,250610,1.93,2.0198,1.9,2.01,250610,0.0,1.0
2024-07-18,1.92,1.965,1.8899,1.92,309354,1.92,1.965,1.8899,1.92,309354,0.0,1.0
2024-07-19,1.91,1.95,1.89,1.91,81295,1.91,1.95,1.89,1.91,81295,0.0,1.0
2024-07-22,1.91,1.94,1.9,1.91,90872,1.91,1.94,1.9,1.91,90872,0.0,1.0
2024-07-23,1.86,1.93,1.86,1.89,214646,1.86,1.93,1.86,1.89,214646,0.0,1.0
2024-07-24,1.87,1.93,1.86,1.86,129056,1.87,1.93,1.86,1.86,129056,0.0,1.0
2024-07-25,1.83,1.879,1.82,1.86,181152,1.83,1.879,1.82,1.86,181152,0.0,1.0
2024-07-26,1.86,1.8699,1.805,1.84,206175,1.86,1.8699,1.805,1.84,206175,0.0,1.0
2024-07-29,1.81,1.84,1.805,1.84,174591,1.81,1.84,1.805,1.84,174591,0.0,1.0
2024-07-30,1.73,1.8197,1.73,1.81,295997,1.73,1.8197,1.73,1.81,295997,0.0,1.0
2024-07-31,1.78,1.81,1.74,1.75,326155,1.78,1.81,1.74,1.75,326155,0.0,1.0
2024-08-01,1.81,1.84,1.73,1.81,204416,1.81,1.84,1.73,1.81,204416,0.0,1.0
2024-08-02,1.72,1.76,1.7,1.76,319544,1.72,1.76,1.7,1.76,319544,0.0,1.0
2024-08-05,1.78,1.8,1.62,1.67,206052,1.78,1.8,1.62,1.67,206052,0.0,1.0
2024-08-06,1.83,1.96,1.81,1.85,388696,1.83,1.96,1.81,1.85,388696,0.0,1.0
2024-08-07,1.64,2.0,1.63,1.94,1304712,1.64,2.0,1.63,1.94,1304712,0.0,1.0
2024-08-08,1.78,1.805,1.7111,1.72,454698,1.78,1.805,1.7111,1.72,454698,0.0,1.0
2024-08-09,1.79,1.88,1.74,1.8,436876,1.79,1.88,1.74,1.8,436876,0.0,1.0
2024-08-12,2.04,2.09,1.8005,1.82,1321998,2.04,2.09,1.8005,1.82,1321998,0.0,1.0
2024-08-13,2.08,2.09,1.935,2.04,655207,2.08,2.09,1.935,2.04,655207,0.0,1.0
2024-08-14,1.96,2.07,1.93,2.06,493537,1.96,2.07,1.93,2.06,493537,0.0,1.0
2024-08-15,2.03,2.07,1.95,1.96,475581,2.03,2.07,1.95,1.96,475581,0.0,1.0
2024-08-16,2.0,2.05,1.97,1.99,397298,2.0,2.05,1.97,1.99,397298,0.0,1.0
2024-08-19,1.89,2.08,1.865,1.98,783740,1.89,2.08,1.865,1.98,783740,0.0,1.0
2024-08-20,2.02,2.045,1.89,1.89,530713,2.02,2.045,1.89,1.89,530713,0.0,1.0
2024-08-21,2.12,2.18,2.0,2.0,1135344,2.12,2.18,2.0,2.0,1135344,0.0,1.0
2024-08-22,2.08,2.15,2.03,2.1,582711,2.08,2.15,2.03,2.1,582711,0.0,1.0
2024-08-23,2.03,2.16,2.03,2.07,650768,2.03,2.16,2.03,2.07,650768,0.0,1.0
2024-08-26,2.13,2.185,2.012,2.02,780657,2.13,2.185,2.012,2.02,780657,0.0,1.0
2024-08-27,2.12,2.25,2.09,2.09,746176,2.12,2.25,2.09,2.09,746176,0.0,1.0
2024-08-28,1.99,2.14,1.97,2.11,869582,1.99,2.14,1.97,2.11,869582,0.0,1.0
2024-08-29,2.16,2.19,2.0,2.0,616199,2.16,2.19,2.0,2.0,616199,0.0,1.0
2024-08-30,2.16,2.205,2.11,2.16,460612,2.16,2.205,2.11,2.16,460612,0.0,1.0
2024-09-03,2.22,2.235,2.13,2.15,594998,2.22,2.235,2.13,2.15,594998,0.0,1.0
2024-09-04,2.31,2.34,2.1749,2.2,504573,2.31,2.34,2.1749,2.2,504573,0.0,1.0
2024-09-05,2.41,2.5697,2.31,2.31,2184579,2.41,2.5697,2.31,2.31,2184579,0.0,1.0
2024-09-06,2.59,2.59,2.39,2.4,1414305,2.59,2.59,2.39,2.4,1414305,0.0,1.0
2024-09-09,2.51,2.65,2.4701,2.57,941491,2.51,2.65,2.4701,2.57,941491,0.0,1.0
2024-09-10,2.76,2.78,2.48,2.48,1290942,2.76,2.78,2.48,2.48,1290942,0.0,1.0
2024-09-11,2.7,2.78,2.59,2.71,1142995,2.7,2.78,2.59,2.71,1142995,0.0,1.0
2024-09-12,2.88,2.88,2.67,2.67,1002670,2.88,2.88,2.67,2.67,1002670,0.0,1.0
2024-09-13,2.93,2.99,2.78,2.9,1233695,2.93,2.99,2.78,2.9,1233695,0.0,1.0
2024-09-16,2.65,2.95,2.55,2.91,1135044,2.65,2.95,2.55,2.91,1135044,0.0,1.0
2024-09-17,2.73,2.8,2.65,2.65,693819,2.73,2.8,2.65,2.65,693819,0.0,1.0
2024-09-18,2.6,2.74,2.6,2.7,715051,2.6,2.74,2.6,2.7,715051,0.0,1.0
2024-09-19,2.74,2.81,2.64,2.64,1423331,2.74,2.81,2.64,2.64,1423331,0.0,1.0
2024-09-20,2.63,2.8,2.58,2.8,1212439,2.63,2.8,2.58,2.8,1212439,0.0,1.0
2024-09-23,2.66,2.725,2.54,2.66,593101,2.66,2.725,2.54,2.66,593101,0.0,1.0
2024-09-24,2.97,2.97,2.66,2.77,1376269,2.97,2.97,2.66,2.77,1376269,0.0,1.0
2024-09-25,2.78,2.85,2.73,2.85,850945,2.78,2.85,2.73,2.85,850945,0.0,1.0
2024-09-26,3.0,3.17,2.84,2.96,1715721,3.0,3.17,2.84,2.96,1715721,0.0,1.0
2024-09-27,3.16,3.2,3.06,3.06,1513422,3.16,3.2,3.06,3.06,1513422,0.0,1.0
2024-09-30,3.55,3.73,3.37,3.42,3955574,3.55,3.73,3.37,3.42,3955574,0.0,1.0
2024-10-01,3.82,3.82,3.355,3.62,2522299,3.82,3.82,3.355,3.62,2522299,0.0,1.0
2024-10-02,3.96,4.03,3.63,4.0,2784439,3.96,4.03,3.63,4.0,2784439,0.0,1.0
2024-10-03,3.69,3.82,3.62,3.77,1330628,3.69,3.82,3.62,3.77,1330628,0.0,1.0
2024-10-04,3.77,3.85,3.61,3.81,1370149,3.77,3.85,3.61,3.81,1370149,0.0,1.0
2024-10-07,3.64,3.78,3.45,3.78,1739755,3.64,3.78,3.45,3.78,1739755,0.0,1.0
2024-10-08,3.45,3.5,3.1512,3.34,1302604,3.45,3.5,3.1512,3.34,1302604,0.0,1.0
2024-10-09,3.38,3.47,3.3102,3.33,592490,3.38,3.47,3.3102,3.33,592490,0.0,1.0
2024-10-10,3.31,3.465,3.28,3.44,557516,3.31,3.465,3.28,3.44,557516,0.0,1.0
2024-10-11,3.43,3.51,3.2311,3.3,746196,3.43,3.51,3.2311,3.3,746196,0.0,1.0
2024-10-14,3.27,3.38,3.11,3.38,502085,3.27,3.38,3.11,3.38,502085,0.0,1.0
2024-10-15,2.9,3.135,2.755,3.12,2671783,2.9,3.135,2.755,3.12,2671783,0.0,1.0
2024-10-16,3.09,3.15,2.917,2.93,804438,3.09,3.15,2.917,2.93,804438,0.0,1.0
2024-10-17,2.95,3.026,2.905,2.98,666532,2.95,3.026,2.905,2.98,666532,0.0,1.0
2024-10-18,3.07,3.1205,3.03,3.08,407965,3.07,3.1205,3.03,3.08,407965,0.0,1.0
2024-10-21,3.11,3.14,3.0266,3.04,384967,3.11,3.14,3.0266,3.04,384967,0.0,1.0
2024-10-22,3.3,3.37,3.08,3.08,1114710,3.3,3.37,3.08,3.08,1114710,0.0,1.0
2024-10-23,3.36,3.41,3.21,3.33,689381,3.36,3.41,3.21,3.33,689381,0.0,1.0
2024-10-24,3.62,3.62,3.33,3.41,1246050,3.62,3.62,3.33,3.41,1246050,0.0,1.0
2024-10-25,3.49,4.16,3.45,3.71,3718738,3.49,4.16,3.45,3.71,3718738,0.0,1.0
2024-10-28,3.87,3.905,3.575,3.77,1403860,3.87,3.905,3.575,3.77,1403860,0.0,1.0
2024-10-29,4.0,4.19,3.81,3.87,1450766,4.0,4.19,3.81,3.87,1450766,0.0,1.0
2024-10-30,4.02,4.14,3.78,3.93,1064763,4.02,4.14,3.78,3.93,1064763,0.0,1.0
2024-10-31,4.0,4.0899,3.93,3.97,918760,4.0,4.0899,3.93,3.97,918760,0.0,1.0
2024-11-01,3.72,4.02,3.7,3.99,997259,3.72,4.02,3.7,3.99,997259,0.0,1.0
2024-11-04,3.76,3.895,3.58,3.75,1562685,3.76,3.895,3.58,3.75,1562685,0.0,1.0
2024-11-05,3.94,3.98,3.7,3.89,1564195,3.94,3.98,3.7,3.89,1564195,0.0,1.0
2024-11-06,4.45,4.5,3.44,3.8,3334398,4.45,4.5,3.44,3.8,3334398,0.0,1.0
2024-11-07,4.23,4.6,4.135,4.43,3626267,4.23,4.6,4.135,4.43,3626267,0.0,1.0
2024-11-08,4.19,4.23,4.08,4.2,1131260,4.19,4.23,4.08,4.2,1131260,0.0,1.0
2024-11-11,4.09,4.2,3.91,4.2,1311457,4.09,4.2,3.91,4.2,1311457,0.0,1.0
2024-11-12,3.92,4.04,3.85,4.01,1377491,3.92,4.04,3.85,4.01,1377491,0.0,1.0
2024-11-13,4.25,4.315,3.91,3.97,2572532,4.25,4.315,3.91,3.97,2572532,0.0,1.0
2024-11-14,4.12,4.24,4.02,4.17,1347070,4.12,4.24,4.02,4.17,1347070,0.0,1.0
2024-11-15,3.99,4.18,3.97,4.18,509130,3.99,4.18,3.97,4.18,509130,0.0,1.0
2024-11-18,4.16,4.2299,3.97,4.01,1867690,4.16,4.2299,3.97,4.01,1867690,0.0,1.0
2024-11-19,4.19,4.21,4.05,4.13,862922,4.19,4.21,4.05,4.13,862922,0.0,1.0
2024-11-20,4.31,4.38,4.08,4.19,1695045,4.31,4.38,4.08,4.19,1695045,0.0,1.0
2024-11-21,4.11,4.29,3.91,4.28,1496396,4.11,4.29,3.91,4.28,1496396,0.0,1.0
2024-11-22,3.93,4.105,3.93,4.08,1114567,3.93,4.105,3.93,4.08,1114567,0.0,1.0
2024-11-25,3.71,4.04,3.68,3.88,1401649,3.71,4.04,3.68,3.88,1401649,0.0,1.0
2024-11-26,3.92,3.95,3.675,3.69,857406,3.92,3.95,3.675,3.69,857406,0.0,1.0
2024-11-27,4.02,4.145,4.0,4.08,1363597,4.02,4.145,4.0,4.08,1363597,0.0,1.0
2024-11-29,4.28,4.28,4.02,4.06,906494,4.28,4.28,4.02,4.06,906494,0.0,1.0
2024-12-02,4.39,4.45,4.21,4.21,1452090,4.39,4.45,4.21,4.21,1452090,0.0,1.0
2024-12-03,4.47,4.48,4.29,4.4,1521289,4.47,4.48,4.29,4.4,1521289,0.0,1.0
2024-12-04,4.39,4.4625,4.26,4.46,1420060,4.39,4.4625,4.26,4.46,1420060,0.0,1.0
2024-12-05,4.07,4.33,4.06,4.3,1257400,4.07,4.33,4.06,4.3,1257400,0.0,1.0
2024-12-06,4.41,4.435,4.125,4.17,931389,4.41,4.435,4.125,4.17,931389,0.0,1.0
2024-12-09,4.68,4.79,4.48,4.59,2220441,4.68,4.79,4.48,4.59,2220441,0.0,1.0
2024-12-10,4.35,4.59,4.295,4.59,929832,4.35,4.59,4.295,4.59,929832,0.0,1.0
2024-12-11,4.13,4.35,4.11,4.29,890083,4.13,4.35,4.11,4.29,890083,0.0,1.0
2024-12-12,4.23,4.34,4.08,4.2,819641,4.23,4.34,4.08,4.2,819641,0.0,1.0
2024-12-13,4.03,4.29,4.0,4.24,599782,4.03,4.29,4.0,4.24,599782,0.0,1.0
2024-12-16,3.96,4.1,3.905,4.01,717568,3.96,4.1,3.905,4.01,717568,0.0,1.0
2024-12-17,4.24,4.24,3.98,4.0,1015565,4.24,4.24,3.98,4.0,1015565,0.0,1.0
2024-12-18,3.98,4.23,3.95,4.23,608232,3.98,4.23,3.95,4.23,608232,0.0,1.0
2024-12-19,3.99,4.07,3.88,4.02,1209350,3.99,4.07,3.88,4.02,1209350,0.0,1.0
2024-12-20,4.08,4.12,3.94,3.99,604159,4.08,4.12,3.94,3.99,604159,0.0,1.0
2024-12-23,3.99,4.18,3.95,4.1,531146,3.99,4.18,3.95,4.1,531146,0.0,1.0
2024-12-24,3.93,4.01,3.9,4.01,313585,3.93,4.01,3.9,4.01,313585,0.0,1.0
2024-12-26,3.84,3.94,3.66,3.9,1023921,3.84,3.94,3.66,3.9,1023921,0.0,1.0
2024-12-27,3.76,3.94,3.65,3.85,607585,3.76,3.94,3.65,3.85,607585,0.0,1.0
2024-12-30,3.59,3.77,3.42,3.77,740376,3.59,3.77,3.42,3.77,740376,0.0,1.0
2024-12-31,3.28,3.52,3.26,3.5,1220895,3.28,3.52,3.26,3.5,1220895,0.0,1.0
2025-01-02,3.24,3.2893,3.116,3.28,1147609,3.24,3.2893,3.116,3.28,1147609,0.0,1.0
2025-01-03,3.57,3.6,3.2,3.23,1153185,3.57,3.6,3.2,3.23,1153185,0.0,1.0
2025-01-06,3.29,3.57,3.26,3.56,1143996,3.29,3.57,3.26,3.56,1143996,0.0,1.0
2025-01-07,3.26,3.43,3.25,3.28,574178,3.26,3.43,3.25,3.28,574178,0.0,1.0
2025-01-08,3.26,3.3,3.16,3.24,465137,3.26,3.3,3.16,3.24,465137,0.0,1.0
2025-01-10,3.2,3.29,3.16,3.22,386031,3.2,3.29,3.16,3.22,386031,0.0,1.0
2025-01-13,3.24,3.24,3.04,3.17,362194,3.24,3.24,3.04,3.17,362194,0.0,1.0
2025-01-14,3.28,3.42,3.245,3.36,316644,3.28,3.42,3.245,3.36,316644,0.0,1.0
2025-01-15,3.35,3.42,3.23,3.26,382894,3.35,3.42,3.23,3.26,382894,0.0,1.0
2025-01-16,3.35,3.38,3.24,3.36,319342,3.35,3.38,3.24,3.36,319342,0.0,1.0
2025-01-17,3.37,3.48,3.34,3.36,467927,3.37,3.48,3.34,3.36,467927,0.0,1.0
2025-01-21,3.43,3.495,3.26,3.38,532210,3.43,3.495,3.26,3.38,532210,0.0,1.0
2025-01-22,3.26,3.41,3.22,3.39,827475,3.26,3.41,3.22,3.39,827475,0.0,1.0
2025-01-23,3.37,3.395,3.21,3.22,425886,3.37,3.395,3.21,3.22,425886,0.0,1.0
2025-01-24,3.42,3.48,3.4,3.43,291814,3.42,3.48,3.4,3.43,291814,0.0,1.0
2025-01-27,3.37,3.41,3.27,3.4,534609,3.37,3.41,3.27,3.4,534609,0.0,1.0
2025-01-28,3.41,3.42,3.29,3.38,348231,3.41,3.42,3.29,3.38,348231,0.0,1.0
2025-01-29,3.34,3.43,3.305,3.4,453203,3.34,3.43,3.305,3.4,453203,0.0,1.0
2025-01-30,3.49,3.5,3.31,3.36,282261,3.49,3.5,3.31,3.36,282261,0.0,1.0
2025-01-31,3.4,3.515,3.34,3.49,325239,3.4,3.515,3.34,3.49,325239,0.0,1.0
2025-02-03,3.3,3.35,3.19,3.34,427705,3.3,3.35,3.19,3.34,427705,0.0,1.0
2025-02-04,3.3,3.41,3.26,3.34,383482,3.3,3.41,3.26,3.34,383482,0.0,1.0
2025-02-05,3.3,3.33,3.26,3.29,198751,3.3,3.33,3.26,3.29,198751,0.0,1.0
2025-02-06,3.3,3.39,3.21,3.35,510400,3.3,3.39,3.21,3.35,510400,0.0,1.0
2025-02-07,3.35,3.365,3.25,3.28,371379,3.35,3.365,3.25,3.28,371379,0.0,1.0
2025-02-10,3.43,3.47,3.34,3.46,526771,3.43,3.47,3.34,3.46,526771,0.0,1.0
2025-02-11,3.32,3.38,3.26,3.38,308096,3.32,3.38,3.26,3.38,308096,0.0,1.0
2025-02-12,3.36,3.4,3.26,3.29,491996,3.36,3.4,3.26,3.29,491996,0.0,1.0
2025-02-13,3.38,3.4,3.28,3.32,355650,3.38,3.4,3.28,3.32,355650,0.0,1.0
2025-02-14,3.47,3.6,3.435,3.56,916833,3.47,3.6,3.435,3.56,916833,0.0,1.0
2025-02-18,3.53,3.578,3.38,3.49,440921,3.53,3.578,3.38,3.49,440921,0.0,1.0
2025-02-19,3.5,3.55,3.3,3.35,997380,3.5,3.55,3.3,3.35,997380,0.0,1.0
2025-02-20,3.52,3.69,3.47,3.52,764513,3.52,3.69,3.47,3.52,764513,0.0,1.0
2025-02-21,3.71,3.85,3.6,3.6,1227401,3.71,3.85,3.6,3.6,1227401,0.0,1.0
2025-02-24,3.51,3.675,3.46,3.67,445162,3.51,3.675,3.46,3.67,445162,0.0,1.0
2025-02-25,3.47,3.6296,3.41,3.5,591909,3.47,3.6296,3.41,3.5,591909,0.0,1.0
2025-02-26,3.61,3.65,3.52,3.6,797725,3.61,3.65,3.52,3.6,797725,0.0,1.0
2025-02-27,3.52,3.6802,3.44,3.57,338312,3.52,3.6802,3.44,3.57,338312,0.0,1.0
2025-02-28,3.49,3.56,3.44,3.45,337598,3.49,3.56,3.44,3.45,337598,0.0,1.0
2025-03-03,3.08,3.54,3.03,3.45,1947917,3.08,3.54,3.03,3.45,1947917,0.0,1.0
2025-03-04,2.99,3.18,2.8,3.09,1288007,2.99,3.18,2.8,3.09,1288007,0.0,1.0
2025-03-05,3.14,3.21,3.07,3.09,1088725,3.14,3.21,3.07,3.09,1088725,0.0,1.0
2025-03-06,3.56,3.68,3.24,3.3,2263950,3.56,3.68,3.24,3.3,2263950,0.0,1.0
2025-03-07,3.35,3.5451,3.27,3.4,1132999,3.35,3.5451,3.27,3.4,1132999,0.0,1.0
2025-03-10,3.06,3.29,3.035,3.28,1120048,3.06,3.29,3.035,3.28,1120048,0.0,1.0
2025-03-11,3.12,3.19,3.04,3.19,909743,3.12,3.19,3.04,3.19,909743,0.0,1.0
2025-03-12,3.04,3.18,3.04,3.16,357717,3.04,3.18,3.04,3.16,357717,0.0,1.0
2025-03-13,2.95,3.06,2.9,3.03,669840,2.95,3.06,2.9,3.03,669840,0.0,1.0
2025-03-14,3.09,3.15,3.02,3.08,734775,3.09,3.15,3.02,3.08,734775,0.0,1.0
2025-03-17,3.14,3.225,3.015,3.08,687230,3.14,3.225,3.015,3.08,687230,0.0,1.0
2025-03-18,3.07,3.2,3.045,3.16,761180,3.07,3.2,3.045,3.16,761180,0.0,1.0
2025-03-19,3.06,3.12,3.01,3.11,523451,3.06,3.12,3.01,3.11,523451,0.0,1.0
2025-03-20,2.83,3.05,2.82,3.05,944010,2.83,3.05,2.82,3.05,944010,0.0,1.0
2025-03-21,2.9,2.91,2.73,2.8,942277,2.9,2.91,2.73,2.8,942277,0.0,1.0
2025-03-24,2.91,2.952,2.805,2.94,367248,2.91,2.952,2.805,2.94,367248,0.0,1.0
2025-03-25,2.86,2.94,2.81,2.91,500297,2.86,2.94,2.81,2.91,500297,0.0,1.0
2025-03-26,2.84,2.91,2.79,2.88,537610,2.84,2.91,2.79,2.88,537610,0.0,1.0
2025-03-27,2.84,2.905,2.83,2.84,425793,2.84,2.905,2.83,2.84,425793,0.0,1.0
2025-03-28,2.81,2.83,2.76,2.82,479874,2.81,2.83,2.76,2.82,479874,0.0,1.0
2025-03-31,2.7,2.765,2.63,2.75,840260,2.7,2.765,2.63,2.75,840260,0.0,1.0
2025-04-01,2.68,2.795,2.625,2.7,795364,2.68,2.795,2.625,2.7,795364,0.0,1.0
2025-04-02,2.78,2.8,2.615,2.64,466113,2.78,2.8,2.615,2.64,466113,0.0,1.0
2025-04-03,2.57,2.67,2.53,2.65,686610,2.57,2.67,2.53,2.65,686610,0.0,1.0
2025-04-04,2.34,2.5,2.3,2.47,1152073,2.34,2.5,2.3,2.47,1152073,0.0,1.0
2025-04-07,2.15,2.35,2.0,2.19,817530,2.15,2.35,2.0,2.19,817530,0.0,1.0
2025-04-08,2.13,2.3,2.08,2.24,977188,2.13,2.3,2.08,2.24,977188,0.0,1.0
2025-04-09,2.1,2.215,2.005,2.14,1731995,2.1,2.215,2.005,2.14,1731995,0.0,1.0
2025-04-10,2.13,2.25,2.06,2.13,1539878,2.13,2.25,2.06,2.13,1539878,0.0,1.0
2025-04-11,2.17,2.24,2.08,2.22,1688562,2.17,2.24,2.08,2.22,1688562,0.0,1.0
2025-04-14,2.21,2.43,2.14,2.21,1901670,2.21,2.43,2.14,2.21,1901670,0.0,1.0
2025-04-15,2.26,2.305,2.18,2.21,915167,2.26,2.305,2.18,2.21,915167,0.0,1.0
2025-04-16,2.22,2.24,2.1,2.24,914260,2.22,2.24,2.1,2.24,914260,0.0,1.0
2025-04-17,2.2,2.315,2.19,2.26,1585880,2.2,2.315,2.19,2.26,1585880,0.0,1.0
2025-04-21,2.31,2.315,2.15,2.23,1017551,2.31,2.315,2.15,2.23,1017551,0.0,1.0
2025-04-22,2.5,2.545,2.36,2.37,1272170,2.5,2.545,2.36,2.37,1272170,0.0,1.0
2025-04-23,2.61,2.69,2.54,2.61,1088280,2.61,2.69,2.54,2.61,1088280,0.0,1.0
2025-04-24,2.58,2.66,2.48,2.62,838741,2.58,2.66,2.48,2.62,838741,0.0,1.0
2025-04-25,2.54,2.64,2.52,2.56,748320,2.54,2.64,2.52,2.56,748320,0.0,1.0
2025-04-28,2.5,2.6,2.47,2.52,502565,2.5,2.6,2.47,2.52,502565,0.0,1.0
2025-04-29,2.46,2.55,2.43,2.48,1065065,2.46,2.55,2.43,2.48,1065065,0.0,1.0
2025-04-30,2.49,2.53,2.4,2.47,671152,2.49,2.53,2.4,2.47,671152,0.0,1.0
2025-05-01,2.49,2.55,2.455,2.5,643554,2.49,2.55,2.455,2.5,643554,0.0,1.0
2025-05-02,2.68,2.68,2.56,2.56,679337,2.68,2.68,2.56,2.56,679337,0.0,1.0
2025-05-05,2.65,2.685,2.62,2.68,1979829,2.65,2.685,2.62,2.68,1979829,0.0,1.0
2025-05-06,2.52,2.68,2.465,2.68,969890,2.52,2.68,2.465,2.68,969890,0.0,1.0
2025-05-07,2.49,2.56,2.45,2.53,768837,2.49,2.56,2.45,2.53,768837,0.0,1.0
2025-05-08,2.54,2.575,2.5,2.51,630177,2.54,2.575,2.5,2.51,630177,0.0,1.0
2025-05-09,2.42,2.55,2.4,2.54,292172,2.42,2.55,2.4,2.54,292172,0.0,1.0
2025-05-12,2.42,2.5,2.35,2.5,1186086,2.42,2.5,2.35,2.5,1186086,0.0,1.0
2025-05-13,2.37,2.385,2.26,2.36,1271387,2.37,2.385,2.26,2.36,1271387,0.0,1.0
2025-05-14,2.47,2.535,2.38,2.4,1010266,2.47,2.535,2.38,2.4,1010266,0.0,1.0
2025-05-15,2.38,2.45,2.38,2.43,713752,2.38,2.45,2.38,2.43,713752,0.0,1.0
2025-05-16,2.32,2.4,2.21,2.27,1537743,2.32,2.4,2.21,2.27,1537743,0.0,1.0
2025-05-19,2.3,2.31,2.25,2.29,527058,2.3,2.31,2.25,2.29,527058,0.0,1.0
2025-05-20,2.22,2.34,2.185,2.3,779805,2.22,2.34,2.185,2.3,779805,0.0,1.0
2025-05-21,2.11,2.24,2.1,2.24,800296,2.11,2.24,2.1,2.24,800296,0.0,1.0
2025-05-22,2.04,2.12,2.01,2.09,1042188,2.04,2.12,2.01,2.09,1042188,0.0,1.0
2025-05-23,2.06,2.08,1.98,2.02,773779,2.06,2.08,1.98,2.02,773779,0.0,1.0
2025-05-27,1.99,2.02,1.98,2.01,917306,1.99,2.02,1.98,2.01,917306,0.0,1.0
2025-05-28,1.95,2.04,1.95,1.98,688259,1.95,2.04,1.95,1.98,688259,0.0,1.0
2025-05-29,2.13,2.18,1.98,1.99,1443020,2.13,2.18,1.98,1.99,1443020,0.0,1.0
2025-05-30,2.06,2.13,2.04,2.11,561093,2.06,2.13,2.04,2.11,561093,0.0,1.0
2025-06-02,2.09,2.125,2.02,2.06,402696,2.09,2.125,2.02,2.06,402696,0.0,1.0
2025-06-03,2.06,2.102,2.04,2.1,325001,2.06,2.102,2.04,2.1,325001,0.0,1.0
2025-06-04,2.09,2.125,2.055,2.07,300653,2.09,2.125,2.055,2.07,300653,0.0,1.0
2025-06-05,2.03,2.0985,2.02,2.09,421346,2.03,2.0985,2.02,2.09,421346,0.0,1.0
2025-06-06,2.04,2.06,2.02,2.03,294634,2.04,2.06,2.02,2.03,294634,0.0,1.0
2025-06-09,2.09,2.1,2.03,2.03,278813,2.09,2.1,2.03,2.03,278813,0.0,1.0
2025-06-10,2.04,2.1,2.01,2.08,750070,2.04,2.1,2.01,2.08,750070,0.0,1.0
2025-06-11,2.18,2.18,2.04,2.05,600878,2.18,2.18,2.04,2.05,600878,0.0,1.0
2025-06-12,2.2,2.29,2.15,2.15,756527,2.2,2.29,2.15,2.15,756527,0.0,1.0
2025-06-13,2.1,2.21,2.075,2.17,368298,2.1,2.21,2.075,2.17,368298,0.0,1.0
2025-06-16,2.07,2.1262,2.06,2.11,395677,2.07,2.1262,2.06,2.11,395677,0.0,1.0
2025-06-17,2.02,2.07,2.02,2.07,444546,2.02,2.07,2.02,2.07,444546,0.0,1.0
2025-06-18,2.01,2.06,2.0,2.02,339230,2.01,2.06,2.0,2.02,339230,0.0,1.0
2025-06-20,2.0,2.0369,1.99,2.03,1619913,2.0,2.0369,1.99,2.03,1619913,0.0,1.0
2025-06-23,2.13,2.155,2.0,2.03,491562,2.13,2.155,2.0,2.03,491562,0.0,1.0
2025-06-24,2.16,2.19,2.13,2.15,318630,2.16,2.19,2.13,2.15,318630,0.0,1.0
2025-06-25,2.07,2.19,2.055,2.19,365100,2.07,2.19,2.055,2.19,365100,0.0,1.0
2025-06-26,2.05,2.085,2.05,2.07,163135,2.05,2.085,2.05,2.07,163135,0.0,1.0
2025-06-27,2.08,2.08,2.025,2.08,278526,2.08,2.08,2.025,2.08,278526,0.0,1.0
2025-06-30,2.02,2.07,2.02,2.06,198983,2.02,2.07,2.02,2.06,198983,0.0,1.0
2025-07-01,2.04,2.055,2.02,2.03,143280,2.04,2.055,2.02,2.03,143280,0.0,1.0
2025-07-02,2.06,2.07,2.01,2.04,348400,2.06,2.07,2.01,2.04,348400,0.0,1.0
2025-07-03,2.08,2.095,2.03,2.03,109062,2.08,2.095,2.03,2.03,109062,0.0,1.0
2025-07-07,2.12,2.17,2.085,2.09,476929,2.12,2.17,2.085,2.09,476929,0.0,1.0
2025-07-08,2.17,2.21,2.13,2.13,953807,2.17,2.21,2.13,2.13,953807,0.0,1.0
2025-07-09,2.11,2.2,2.09,2.16,375515,2.11,2.2,2.09,2.16,375515,0.0,1.0
2025-07-10,2.14,2.18,2.1202,2.14,142829,2.14,2.18,2.1202,2.14,142829,0.0,1.0
2025-07-11,2.16,2.25,2.14,2.14,326788,2.16,2.25,2.14,2.14,326788,0.0,1.0
2025-07-14,2.21,2.27,2.19,2.19,432852,2.21,2.27,2.19,2.19,432852,0.0,1.0
2025-07-15,2.23,2.31,2.23,2.24,316887,2.23,2.31,2.23,2.24,316887,0.0,1.0
2025-07-16,2.23,2.28,2.18,2.23,327907,2.23,2.28,2.18,2.23,327907,0.0,1.0
2025-07-17,2.29,2.33,2.23,2.23,378563,2.29,2.33,2.23,2.23,378563,0.0,1.0
2025-07-18,2.32,2.43,2.31,2.36,518331,2.32,2.43,2.31,2.36,518331,0.0,1.0
2025-07-21,2.23,2.36,2.22,2.34,383294,2.23,2.36,2.22,2.34,383294,0.0,1.0
2025-07-22,2.31,2.34,2.2301,2.24,350756,2.31,2.34,2.2301,2.24,350756,0.0,1.0
2025-07-23,2.37,2.4,2.34,2.34,315172,2.37,2.4,2.34,2.34,315172,0.0,1.0
2025-07-24,2.28,2.375,2.28,2.37,298193,2.28,2.375,2.28,2.37,298193,0.0,1.0
2025-07-25,2.23,2.32,2.23,2.28,219508,2.23,2.32,2.23,2.28,219508,0.0,1.0
2025-07-28,2.15,2.265,2.15,2.24,387782,2.15,2.265,2.15,2.24,387782,0.0,1.0
2025-07-29,2.17,2.2,2.15,2.18,194080,2.17,2.2,2.15,2.18,194080,0.0,1.0
2025-07-30,2.08,2.19,2.08,2.17,325573,2.08,2.19,2.08,2.17,325573,0.0,1.0
2025-07-31,2.1,2.1591,2.1,2.1,214709,2.1,2.1591,2.1,2.1,214709,0.0,1.0
2025-08-01,2.07,2.1,2.05,2.08,328327,2.07,2.1,2.05,2.08,328327,0.0,1.0
2025-08-04,2.1,2.12,2.08,2.12,190970,2.1,2.12,2.08,2.12,190970,0.0,1.0
2025-08-05,2.12,2.18,2.12,2.13,131532,2.12,2.18,2.12,2.13,131532,0.0,1.0
2025-08-06,2.06,2.165,2.06,2.12,436983,2.06,2.165,2.06,2.12,436983,0.0,1.0
2025-08-07,2.02,2.12,2.02,2.07,328589,2.02,2.12,2.02,2.07,328589,0.0,1.0
2025-08-08,2.14,2.15,2.07,2.08,271983,2.14,2.15,2.07,2.08,271983,0.0,1.0
2025-08-11,2.1,2.15,2.095,2.14,139478,2.1,2.15,2.095,2.14,139478,0.0,1.0
2025-08-12,2.07,2.16,2.07,2.11,241154,2.07,2.16,2.07,2.11,241154,0.0,1.0
2025-08-13,2.22,2.24,2.1,2.15,555825,2.22,2.24,2.1,2.15,555825,0.0,1.0
2025-08-14,2.28,2.4,2.185,2.19,884245,2.28,2.4,2.185,2.19,884245,0.0,1.0
2025-08-15,2.21,2.3,2.195,2.28,424408,2.21,2.3,2.195,2.28,424408,0.0,1.0
2025-08-18,2.38,2.475,2.21,2.21,1107909,2.38,2.475,2.21,2.21,1107909,0.0,1.0
2025-08-19,2.36,2.485,2.35,2.38,575828,2.36,2.485,2.35,2.38,575828,0.0,1.0
2025-08-20,2.32,2.42,2.32,2.37,518658,2.32,2.42,2.32,2.37,518658,0.0,1.0
2025-08-21,2.21,2.31,2.08,2.3,1107881,2.21,2.31,2.08,2.3,1107881,0.0,1.0
2025-08-22,2.3,2.39,2.212,2.22,659265,2.3,2.39,2.212,2.22,659265,0.0,1.0
2025-08-25,2.26,2.32,2.26,2.27,510947,2.26,2.32,2.26,2.27,510947,0.0,1.0
2025-08-26,2.19,2.27,2.19,2.26,318950,2.19,2.27,2.19,2.26,318950,0.0,1.0
2025-08-27,2.14,2.2,2.115,2.18,451161,2.14,2.2,2.115,2.18,451161,0.0,1.0
2025-08-28,2.12,2.1687,2.1,2.15,410887,2.12,2.1687,2.1,2.15,410887,0.0,1.0
2025-08-29,2.06,2.12,2.05,2.11,673169,2.06,2.12,2.05,2.11,673169,0.0,1.0
2025-09-02,2.12,2.19,2.07,2.1,1112718,2.12,2.19,2.07,2.1,1112718,0.0,1.0
2025-09-03,2.07,2.14,2.065,2.13,439172,2.07,2.14,2.065,2.13,439172,0.0,1.0
2025-09-04,2.04,2.0833,2.02,2.07,861942,2.04,2.0833,2.02,2.07,861942,0.0,1.0
2025-09-05,2.17,2.17,2.06,2.08,1240855,2.17,2.17,2.06,2.08,1240855,0.0,1.0
2025-09-08,2.24,2.25,2.11,2.17,1030583,2.24,2.25,2.11,2.17,1030583,0.0,1.0
2025-09-09,2.21,2.26,2.195,2.24,729172,2.21,2.26,2.195,2.24,729172,0.0,1.0
2025-09-10,2.13,2.22,2.13,2.22,409646,2.13,2.22,2.13,2.22,409646,0.0,1.0
2025-09-11,2.27,2.28,2.16,2.17,605458,2.27,2.28,2.16,2.17,605458,0.0,1.0
2025-09-12,2.2,2.28,2.175,2.27,358685,2.2,2.28,2.175,2.27,358685,0.0,1.0
2025-09-15,2.22,2.28,2.19,2.2,531138,2.22,2.28,2.19,2.2,531138,0.0,1.0
2025-09-16,2.2,2.24,2.16,2.24,462688,2.2,2.24,2.16,2.24,462688,0.0,1.0
2025-09-17,2.19,2.27,2.17,2.27,723083,2.19,2.27,2.17,2.27,723083,0.0,1.0
2025-09-18,2.16,2.21,2.1,2.2,1016726,2.16,2.21,2.1,2.2,1016726,0.0,1.0
2025-09-19,2.11,2.199,2.09,2.16,953119,2.11,2.199,2.09,2.16,953119,0.0,1.0
2025-09-22,2.07,2.145,2.06,2.12,742505,2.07,2.145,2.06,2.12,742505,0.0,1.0
2025-09-23,2.03,2.0989,2.02,2.07,748749,2.03,2.0989,2.02,2.07,748749,0.0,1.0
2025-09-24,2.09,2.12,2.06,2.08,648787,2.09,2.12,2.06,2.08,648787,0.0,1.0
2025-09-25,2.1,2.13,2.04,2.1,790853,2.1,2.13,2.04,2.1,790853,0.0,1.0
2025-09-26,2.03,2.1,2.02,2.08,758507,2.03,2.1,2.02,2.08,758507,0.0,1.0
2025-09-29,2.08,2.1,2.015,2.1,736453,2.08,2.1,2.015,2.1,736453,0.0,1.0
2025-09-30,2.07,2.1,2.05,2.08,532168,2.07,2.1,2.05,2.08,532168,0.0,1.0
2025-10-01,2.06,2.08,2.0399,2.08,580252,2.06,2.08,2.0399,2.08,580252,0.0,1.0
2025-10-02,2.06,2.11,2.05,2.08,438207,2.06,2.11,2.05,2.08,438207,0.0,1.0
2025-10-03,2.04,2.07,2.02,2.06,929281,2.04,2.07,2.02,2.06,929281,0.0,1.0
2025-10-06,2.04,2.05,2.0,2.04,508696,2.04,2.05,2.0,2.04,508696,0.0,1.0
2025-10-07,1.96,2.05,1.96,2.05,1498256,1.96,2.05,1.96,2.05,1498256,0.0,1.0
2025-10-08,1.95,1.98,1.9343,1.97,699247,1.95,1.98,1.9343,1.97,699247,0.0,1.0
2025-10-09,1.9,1.98,1.89,1.98,816999,1.9,1.98,1.89,1.98,816999,0.0,1.0
2025-10-10,1.82,1.93,1.82,1.9,1500973,1.82,1.93,1.82,1.9,1500973,0.0,1.0
2025-10-13,1.85,1.87,1.82,1.86,567254,1.85,1.87,1.82,1.86,567254,0.0,1.0
2025-10-14,1.81,1.85,1.795,1.85,437130,1.81,1.85,1.795,1.85,437130,0.0,1.0
2025-10-15,1.86,1.89,1.85,1.86,412648,1.86,1.89,1.85,1.86,412648,0.0,1.0
2025-10-16,1.82,1.87,1.81,1.85,431587,1.82,1.87,1.81,1.85,431587,0.0,1.0
2025-10-17,1.87,1.875,1.81,1.84,429725,1.87,1.875,1.81,1.84,429725,0.0,1.0
2025-10-20,1.96,1.97,1.88,1.88,643556,1.96,1.97,1.88,1.88,643556,0.0,1.0
2025-10-21,1.84,1.98,1.84,1.97,986144,1.84,1.98,1.84,1.97,986144,0.0,1.0
2025-10-22,1.89,1.92,1.83,1.86,390325,1.89,1.92,1.83,1.86,390325,0.0,1.0
2025-10-23,1.9,1.92,1.88,1.9,232647,1.9,1.92,1.88,1.9,232647,0.0,1.0
2025-10-24,1.89,1.93,1.87,1.93,339274,1.89,1.93,1.87,1.93,339274,0.0,1.0
2025-10-27,1.91,1.95,1.9,1.92,1738201,1.91,1.95,1.9,1.92,1738201,0.0,1.0
2025-10-28,1.91,1.95,1.85,1.88,1769852,1.91,1.95,1.85,1.88,1769852,0.0,1.0
2025-10-29,1.87,1.93,1.86,1.91,1365856,1.87,1.93,1.86,1.91,1365856,0.0,1.0
2025-10-30,1.82,1.91,1.81,1.87,1138423,1.82,1.91,1.81,1.87,1138423,0.0,1.0
2025-10-31,1.84,1.86,1.81,1.82,376390,1.84,1.86,1.81,1.82,376390,0.0,1.0
2025-11-03,1.78,1.83,1.78,1.83,623900,1.78,1.83,1.78,1.83,623900,0.0,1.0
2025-11-04,1.76,1.79,1.75,1.77,525639,1.76,1.79,1.75,1.77,525639,0.0,1.0
2025-11-05,1.75,1.79,1.75,1.78,435548,1.75,1.79,1.75,1.78,435548,0.0,1.0
2025-11-06,1.71,1.755,1.69,1.75,557272,1.71,1.755,1.69,1.75,557272,0.0,1.0
2025-11-07,1.67,1.7,1.65,1.69,503571,1.67,1.7,1.65,1.69,503571,0.0,1.0
2025-11-10,1.81,1.83,1.73,1.75,616251,1.81,1.83,1.73,1.75,616251,0.0,1.0
2025-11-11,1.77,1.84,1.74,1.84,424414,1.77,1.84,1.74,1.84,424414,0.0,1.0
2025-11-12,1.73,1.765,1.69,1.75,861567,1.73,1.765,1.69,1.75,861567,0.0,1.0
2025-11-13,1.7,1.83,1.69,1.75,570932,1.7,1.83,1.69,1.75,570932,0.0,1.0
2025-11-14,1.73,1.8,1.7,1.7,619515,1.73,1.8,1.7,1.7,619515,0.0,1.0
2025-11-17,1.69,1.7701,1.68,1.72,521937,1.69,1.7701,1.68,1.72,521937,0.0,1.0
2025-11-18,1.68,1.7078,1.67,1.69,513684,1.68,1.7078,1.67,1.69,513684,0.0,1.0
2025-11-19,1.73,1.75,1.67,1.67,632965,1.73,1.75,1.67,1.67,632965,0.0,1.0
2025-11-20,1.72,1.81,1.71,1.75,546471,1.72,1.81,1.71,1.75,546471,0.0,1.0
2025-11-21,1.77,1.78,1.69,1.69,586311,1.77,1.78,1.69,1.69,586311,0.0,1.0
2025-11-24,1.75,1.79,1.725,1.77,414360,1.75,1.79,1.725,1.77,414360,0.0,1.0
2025-11-25,1.76,1.83,1.75,1.77,368562,1.76,1.83,1.75,1.77,368562,0.0,1.0
2025-11-26,1.72,1.76,1.72,1.75,507688,1.72,1.76,1.72,1.75,507688,0.0,1.0