date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-30,12.13,12.66,10.0,10.0,6005371,10.6709778522799,11.1372283272765,8.79717877352013,8.79717877352013,6826473.75324055,0.0,1.0
2021-12-31,11.5,12.06,11.1615,12.0,1598756,10.1167555895482,10.6093976008653,9.81897108806449,10.5566145282242,1817350.81343614,0.0,1.0
2022-01-03,10.88,11.44,10.78,11.12,1364517,9.5713305055899,10.063972516907,9.4833587178547,9.78246279615438,1551084.76834329,0.0,1.0
2022-01-04,10.52,11.0,10.0,10.91,1946410,9.25463206974318,9.67689665087214,8.79717877352013,9.59772204191046,2212538.8719606,0.0,1.0
2022-01-05,10.08,10.56,10.03,10.44,1105778,8.86755620370829,9.28982078483726,8.82357030984069,9.18425463955502,1256968.88567098,0.0,1.0
2022-01-06,10.15,10.39,9.91,10.0,775291,8.92913645512293,9.14026874568742,8.71800416455845,8.79717877352013,881295.037829239,0.0,1.0
2022-01-07,10.0,10.23,9.92,9.94,784384,8.79717877352013,8.99951388531109,8.72680134333197,8.74439570087901,891631.306119444,0.0,1.0
2022-01-10,9.42,10.0,9.41,9.72,723554,8.28694240465596,8.79717877352013,8.27814522588244,8.55085776786157,822484.137957873,0.0,1.0
2022-01-11,10.02,10.04,9.33,9.42,892139,8.81477313106717,8.83236748861421,8.20776779569428,8.28694240465596,1014119.43870616,0.0,1.0
2022-01-12,10.27,10.39,9.92,10.0,702745,9.03470260040517,9.14026874568742,8.72680134333197,8.79717877352013,798829.963664364,0.0,1.0
2022-01-13,10.39,10.47,9.67,10.18,758014,9.14026874568742,9.21064617587558,8.50687187399397,8.95552799144349,861655.78705943,0.0,1.0
2022-01-14,10.64,10.66,10.03,10.18,528237,9.36019821502542,9.37779257257246,8.82357030984069,8.95552799144349,600461.822590232,0.0,1.0
2022-01-18,10.21,10.6,10.15,10.42,476310,8.98191952776405,9.32500949993134,8.92913645512293,9.16666028200798,541434.944386617,0.0,1.0
2022-01-19,9.94,10.42,9.86,10.22,473036,8.74439570087901,9.16666028200798,8.67401827069085,8.99071670653757,537713.29670355,0.0,1.0
2022-01-20,9.77,10.1,9.69,9.83,424247,8.59484366172917,8.88515056125533,8.52446623154101,8.64762673437029,482253.471166234,0.0,1.0
2022-01-21,9.24,9.8,9.17,9.61,426956,8.1285931867326,8.62123519804973,8.06701293531796,8.45408880135284,485332.867492878,0.0,1.0
2022-01-24,8.53,9.1,8.1,9.05,556958,7.50399349381267,8.00543268390332,7.12571480655131,7.96144679003572,633109.789329809,0.0,1.0
2022-01-25,8.53,8.75,8.14,8.26,594224,7.50399349381267,7.69753142683011,7.16090352164539,7.26646966692763,675471.097380263,0.0,1.0
2022-01-26,8.13,8.87,8.0,8.53,439371,7.15210634287187,7.80309757211235,7.0377430188161,7.50399349381267,499445.346413244,0.0,1.0
2022-01-27,7.52,8.14,7.5,8.14,423409,6.61547843768714,7.16090352164539,6.5978840801401,7.16090352164539,481300.89304821,0.0,1.0
2022-01-28,7.39,7.55,7.18,7.46,581367,6.50111511363138,6.6418699740077,6.31637435938745,6.56269536504602,660856.184655401,0.0,1.0
2022-01-31,7.76,8.08,7.35,7.35,968467,6.82661072825162,7.10812044900427,6.4659263985373,6.4659263985373,1100883.61841085,0.0,1.0
2022-02-01,7.71,8.07,7.56,7.71,395032,6.78262483438402,7.09932327023075,6.65066715278122,6.78262483438402,449043.96076281,0.0,1.0
2022-02-02,7.53,7.86,7.42,7.71,529219,6.62427561646066,6.91458251598682,6.52750664995194,6.78262483438402,601578.089549539,0.0,1.0
2022-02-03,7.04,7.68,7.01,7.41,436100,6.19321385655817,6.75623329806346,6.16682232023761,6.51870947117842,495727.10891437,0.0,1.0
2022-02-04,7.0,7.08,6.75,7.0,562935,6.15802514146409,6.22840257165225,5.93809567212609,6.15802514146409,639904.012971133,0.0,1.0
2022-02-07,7.5,7.58,6.9075,6.92,511652,6.5978840801401,6.66826151032826,6.07665123780903,6.08764771127593,581609.187641035,0.0,1.0
2022-02-08,7.4,7.5,7.2,7.4,281939,6.5099122924049,6.5978840801401,6.33396871693449,6.5099122924049,320487.973767963,0.0,1.0
2022-02-09,7.34,7.53,7.22,7.46,367803,6.45712921976378,6.62427561646066,6.35156307448153,6.56269536504602,418091.992295419,0.0,1.0
2022-02-10,6.88,7.31,6.83,7.1,711582,6.05245899618185,6.43073768344321,6.00847310231425,6.24599692919929,808875.229570065,0.0,1.0
2022-02-11,7.2,7.2796,6.9,6.95,472822,6.33396871693449,6.40399425997171,6.07005335372889,6.11403924759649,537470.036897754,0.0,1.0
2022-02-14,7.33,7.57,7.08,7.2,356506,6.44833204099026,6.65946433155474,6.22840257165225,6.33396871693449,405250.375351127,0.0,1.0
2022-02-15,7.69,7.74,7.385,7.47,229864,6.76503047683698,6.80901637070458,6.49671652424462,6.57149254381954,261292.859810807,0.0,1.0
2022-02-16,7.45,7.67,7.34,7.65,231373,6.5538981862725,6.74743611928994,6.45712921976378,6.7298417617429,263008.182460088,0.0,1.0
2022-02-17,7.07,7.42,6.98,7.31,478157,6.21960539287873,6.52750664995194,6.14043078391705,6.43073768344321,543534.481121689,0.0,1.0
2022-02-18,6.8,7.08,6.72,6.9,385641,5.98208156599369,6.22840257165225,5.91170413580553,6.07005335372889,438368.947509394,0.0,1.0
2022-02-22,6.94,7.07,6.6488,6.73,532659,6.10524206882297,6.21960539287873,5.84906822293806,5.92050131457905,605488.434091308,0.0,1.0
2022-02-23,6.75,7.05,6.74,6.96,430879,5.93809567212609,6.20201103533169,5.92929849335257,6.12283642637001,489792.251689784,0.0,1.0
2022-02-24,7.25,7.27,6.68,6.7,746449,6.37795461080209,6.39554896834913,5.87651542071145,5.89410977825849,848509.526993862,0.0,1.0
2022-02-25,7.25,7.3299,7.0215,7.3,437923,6.37795461080209,6.44824406920252,6.17693907582716,6.42194050466969,497799.364175895,0.0,1.0
2022-02-28,7.54,7.56,7.21,7.27,535479,6.63307279523418,6.65066715278122,6.34276589570801,6.39554896834913,608694.007233107,0.0,1.0
2022-03-01,7.18,7.749,7.04,7.58,554624,6.31637435938745,6.81693383160075,6.19321385655817,6.66826151032826,630456.666027342,0.0,1.0
2022-03-02,7.5,7.83,7.32,7.35,622799,6.5978840801401,6.88819097966626,6.43953486221674,6.4659263985373,707953.101822428,0.0,1.0
2022-03-03,7.37,7.67,7.344,7.51,323386,6.48352075608434,6.74743611928994,6.46064809127318,6.60668125891362,367601.941855956,0.0,1.0
2022-03-04,6.88,7.42,6.72,7.35,545721,6.05245899618185,6.52750664995194,5.91170413580553,6.4659263985373,620336.376069386,0.0,1.0
2022-03-07,6.58,6.95,6.5,6.95,635714,5.78854363297625,6.11403924759649,5.71816620278809,6.11403924759649,722633.944775028,0.0,1.0
2022-03-08,6.77,6.97,6.59,6.83,731342,5.95569002967313,6.13163360514353,5.79734081174977,6.00847310231425,831336.976123947,0.0,1.0
2022-03-09,7.05,7.22,6.92,7.05,354517,6.20201103533169,6.35156307448153,6.08764771127593,6.20201103533169,402989.423230901,0.0,1.0
2022-03-10,7.11,7.17,6.84,7.0,331579,6.25479410797281,6.30757718061393,6.01727028108777,6.15802514146409,376915.154888141,0.0,1.0
2022-03-11,6.67,7.14,6.61,7.14,751491,5.86771824193793,6.28118564429337,5.81493516929681,6.28118564429337,854240.909894907,0.0,1.0
2022-03-14,6.67,6.74,6.56,6.71,599487,5.86771824193793,5.92929849335257,5.77094927542921,5.90290695703201,681453.697183556,0.0,1.0
2022-03-15,6.76,6.88,6.6,6.85,630566,5.94689285089961,6.05245899618185,5.80613799052329,6.02606745986129,716782.068699149,0.0,1.0
2022-03-16,7.51,7.53,6.86,6.92,888389,6.60668125891362,6.62427561646066,6.03486463863481,6.08764771127593,1009856.70846441,0.0,1.0
2022-03-17,8.35,8.44,7.55,7.59,840289,7.34564427588931,7.42481888485099,6.6418699740077,6.67705868910178,955180.088563511,0.0,1.0
2022-03-18,7.71,8.49,7.67,8.42,2709142,6.78262483438402,7.46880477871859,6.74743611928994,7.40722452730395,3079557.74202819,0.0,1.0
2022-03-21,7.81,7.86,7.46,7.66,476338,6.91458251598682,6.95885000968712,6.60471006008472,6.78178003488592,538022.327653005,0.05,1.0
2022-03-22,7.4,7.9,7.33,7.8,517852,6.55158906764437,6.99426400464736,6.48961457646395,6.90572901724676,584912.264861849,0.0,1.0
2022-03-23,7.35,7.52,7.17,7.3,340045,6.50732157394406,6.65783105252508,6.34795859662299,6.46305408024377,384079.797133057,0.0,1.0
2022-03-24,7.32,7.34,7.04,7.31,363790,6.48076107772389,6.49846807520401,6.23286311300221,6.47190757898383,410899.70268357,0.0,1.0
2022-03-25,7.3,7.32,7.1,7.23,282416,6.46305408024377,6.48076107772389,6.28598410544257,6.40107958906335,318988.016254111,0.0,1.0
2022-03-28,7.31,7.32,7.16,7.27,272949,6.47190757898383,6.48076107772389,6.33910509788293,6.43649358402359,308295.068439973,0.0,1.0
2022-03-29,7.72,7.77,7.37,7.45,502831,6.83490102732628,6.87916852102658,6.52502857142419,6.59585656134467,567946.090876831,0.0,1.0
2022-03-30,7.31,7.76,7.3,7.71,295990,6.47190757898383,6.87031502228652,6.46305408024377,6.82604752858622,334319.80812367,0.0,1.0
2022-03-31,7.3,7.5,7.28,7.37,389000,6.46305408024377,6.64012405504496,6.44534708276365,6.52502857142419,439374.321295002,0.0,1.0
2022-04-01,7.37,7.41,7.255,7.325,410811,6.52502857142419,6.56044256638442,6.4232133359135,6.48518782709392,464009.77970571,0.0,1.0
2022-04-04,7.25,7.43,7.18,7.37,222969,6.41878658654347,6.57814956386455,6.35681209536305,6.52502857142419,251842.80988387,0.0,1.0
2022-04-05,7.12,7.35,7.09,7.35,362946,6.30369110292269,6.50732157394406,6.27713060670251,6.50732157394406,409946.407240966,0.0,1.0
2022-04-06,6.88,7.08,6.73,7.05,699394,6.09120713316125,6.26827710796245,5.95840465206035,6.24171661174227,789963.403773256,0.0,1.0
2022-04-07,6.98,7.26,6.84,7.0,625987,6.17974212056185,6.42764008528353,6.05579313820101,6.19744911804197,707050.419703071,0.0,1.0
2022-04-08,6.87,7.08,6.86,7.0,450940,6.08235363442119,6.26827710796245,6.07350013568113,6.19744911804197,509335.363611229,0.0,1.0
2022-04-11,6.82,6.91,6.7,6.81,456690,6.03808614072089,6.11776762938143,5.93184415584017,6.02923264198083,515829.971188212,0.0,1.0
2022-04-12,6.8,7.0588,6.78,6.83,304031,6.02037914324077,6.24950769063352,6.00267214576065,6.04693963946095,343402.093258717,0.0,1.0
2022-04-13,7.07,7.095,6.7932,6.8,274921,6.25942360922239,6.28155735607254,6.01435876409753,6.02037914324077,310522.436464636,0.0,1.0
2022-04-14,7.01,7.31,6.98,7.12,238837,6.20630261678203,6.47190757898383,6.17974212056185,6.30369110292269,269765.667802402,0.0,1.0
2022-04-18,6.65,6.945,6.65,6.94,538158,5.88757666213987,6.14875487497164,5.88757666213987,6.14432812560161,607847.830332843,0.0,1.0
2022-04-19,6.89,7.01,6.65,6.66,345277,6.10006063190131,6.20630261678203,5.88757666213987,5.89643016087993,389989.325279626,0.0,1.0
2022-04-20,6.79,6.96,6.77,6.91,309126,6.01152564450071,6.16203512308173,5.99381864702059,6.11776762938143,349156.880320408,0.0,1.0
2022-04-21,6.75,6.92,6.65,6.83,363452,5.97611164954047,6.12662112812149,5.88757666213987,6.04693963946095,410517.932707741,0.0,1.0
2022-04-22,6.5,6.82,6.415,6.7,499119,5.75477418103897,6.03808614072089,5.67951944174846,5.93184415584017,563753.398124525,0.0,1.0
2022-04-25,6.45,6.55,6.324,6.44,407132,5.71050668733867,5.79904167473927,5.59895260321391,5.70165318859861,459854.360353411,0.0,1.0
2022-04-26,6.19,6.45,6.17,6.37,446809,5.48031572009711,5.71050668733867,5.46260872261699,5.63967869741819,504669.411628531,0.0,1.0
2022-04-27,6.22,6.34,6.12,6.18,342487,5.50687621631729,5.61311820119801,5.41834122891669,5.47146222135705,386838.028733577,0.0,1.0
2022-04-28,6.34,6.37,6.03,6.34,262808,5.61311820119801,5.63967869741819,5.33865974025615,5.61311820119801,296840.839668116,0.0,1.0
2022-04-29,6.06,6.34,6.015,6.29,317934,5.36522023647633,5.61311820119801,5.32537949214606,5.56885070749771,359105.489631376,0.0,1.0
2022-05-02,6.21,6.35,6.06,6.06,308438,5.49802271757723,5.62197169993807,5.36522023647633,5.36522023647633,348379.78640511,0.0,1.0
2022-05-03,6.1,6.27,5.9,6.15,372006,5.40063423143657,5.55114371001759,5.22356425663537,5.44490172513687,420179.649788351,0.0,1.0
2022-05-04,6.19,6.23,5.87,6.07,378667,5.48031572009711,5.51572971505735,5.19700376041519,5.37407373521639,427703.229104922,0.0,1.0
2022-05-05,5.87,6.2,5.7101,6.07,340774,5.19700376041519,5.48916921883717,5.05543631556163,5.37407373521639,384903.200424121,0.0,1.0
2022-05-06,5.84,6.11,5.75,5.85,382014,5.17044326419501,5.40948773017663,5.09076177553447,5.17929676293507,431483.655463211,0.0,1.0
2022-05-09,5.57,5.78,5.525,5.75,349870,4.93139879821339,5.11732227175465,4.89155805388312,5.09076177553447,395177.104862423,0.0,1.0
2022-05-10,5.49,5.75,5.38,5.73,874173,4.86057080829291,5.09076177553447,4.76318232215225,5.07305477805435,987375.754677163,0.0,1.0
2022-05-11,5.39,5.59,5.21,5.29,577531,4.77203582089231,4.94910579569351,4.61267284357124,4.68350083349172,652319.514529111,0.0,1.0
2022-05-12,5.3,5.59,5.135,5.31,467968,4.69235433223177,4.94910579569351,4.54627160302079,4.70120783097183,528568.438014858,0.0,1.0
2022-05-13,5.6,5.67,5.32,5.34,373477,4.95795929443357,5.01993378561399,4.7100613297119,4.72776832719202,421841.139831089,0.0,1.0
2022-05-16,5.45,5.64,5.425,5.55,345991,4.82515681333267,4.99337328939381,4.80302306648252,4.91369180073327,390795.786116142,0.0,1.0
2022-05-17,5.55,5.705,5.495,5.57,839466,4.91369180073327,5.0509210312042,4.86499755766294,4.93139879821339,948174.303342495,0.0,1.0
2022-05-18,5.12,5.46,5.07,5.38,527100,4.5329913549107,4.83401031207273,4.4887238612104,4.76318232215225,595357.852839577,0.0,1.0
2022-05-19,5.09,5.25,5.07,5.1,483247,4.50643085869052,4.64808683853148,4.4887238612104,4.51528435743058,545826.022218112,0.0,1.0
2022-05-20,5.21,5.38,5.02,5.25,414839,4.61267284357124,4.76318232215225,4.4444563675101,4.64808683853148,468559.393500507,0.0,1.0
2022-05-23,5.35,5.57,5.2,5.21,578404,4.73662182593207,4.93139879821339,4.60381934483118,4.61267284357124,653305.565383843,0.0,1.0
2022-05-24,5.18,5.35,5.07,5.3,305553,4.58611234735106,4.73662182593207,4.4887238612104,4.69235433223177,345121.18764692,0.0,1.0
2022-05-25,5.23,5.2919,5.13,5.14,410648,4.63037984105136,4.68518299825233,4.54184485365076,4.55069835239082,463825.671699614,0.0,1.0
2022-05-26,5.41,5.51,5.16,5.24,463552,4.78974281837243,4.87827780577303,4.56840534987094,4.63923333979142,523580.579395736,0.0,1.0
2022-05-27,5.72,5.78,5.47,5.47,242691,5.06420127931429,5.11732227175465,4.84286381081279,4.84286381081279,274118.749124436,0.0,1.0
2022-05-31,5.75,5.77,5.34,5.69,817255,5.09076177553447,5.10846877301459,4.72776832719202,5.03764078309411,923087.046143824,0.0,1.0
2022-06-01,5.79,5.88,5.7025,5.75,353112,5.12617577049471,5.20585725915525,5.04870765651919,5.09076177553447,398838.934038871,0.0,1.0
2022-06-02,5.85,5.995,5.73,5.79,332051,5.17929676293507,5.30767249466594,5.07305477805435,5.12617577049471,375050.598355596,0.0,1.0
2022-06-03,5.73,5.8311,5.66,5.8,210914,5.07305477805435,5.16256365031636,5.01108028687393,5.13502926923477,238226.723911605,0.0,1.0
2022-06-06,5.75,5.9147,5.675,5.87,282260,5.09076177553447,5.23657889978326,5.02436053498402,5.19700376041519,318811.814726806,0.0,1.0
2022-06-07,5.7,5.84,5.564,5.69,582106,5.04649428183417,5.17044326419501,4.92608669896936,5.03764078309411,657486.963166449,0.0,1.0
2022-06-08,5.57,5.73,5.41,5.64,457747,4.93139879821339,5.07305477805435,4.78974281837243,4.99337328939381,517023.849485408,0.0,1.0
2022-06-09,5.31,5.69,5.28,5.54,385775,4.70120783097183,5.03764078309411,4.67464733475166,4.90483830199321,435731.693567043,0.0,1.0
2022-06-10,5.13,5.27,5.0501,5.23,321602,4.54184485365076,4.66579383601159,4.47110539871768,4.63037984105136,363248.484517006,0.0,1.0
2022-06-13,4.93,5.13,4.83,5.05,407647,4.36477487884956,4.54184485365076,4.27623989144896,4.47101686373028,460436.051292914,0.0,1.0
2022-06-14,5.04,5.07,4.9,4.92,475149,4.46216336499022,4.4887238612104,4.33821438262938,4.3559213801095,536679.355755781,0.0,1.0
2022-06-15,5.06,5.17,4.96,5.08,399009,4.47987036247034,4.577258848611,4.39133537506974,4.49757735995046,450679.456466831,0.0,1.0
2022-06-16,4.88,4.91,4.77,4.85,543201,4.36477487884956,4.3916075113015,4.26638855985909,4.33794224639761,607321.328952179,0.05,1.0
2022-06-17,4.9,5.04,4.86,4.93,1267524,4.38266330048419,4.50788225192659,4.34688645721493,4.40949593293613,1417144.59317781,0.0,1.0
2022-06-21,4.93,5.19,4.92,4.94,317772,4.40949593293613,4.64204541418631,4.40055172211881,4.41844014375344,355282.323382674,0.0,1.0
2022-06-22,4.86,5.03,4.82,4.82,387739,4.34688645721493,4.49893804110928,4.31110961394567,4.31110961394567,433508.341786169,0.0,1.0
2022-06-23,4.98,5.03,4.805,4.93,309705,4.4542169870227,4.49893804110928,4.2976932977197,4.40949593293613,346263.081590672,0.0,1.0
2022-06-24,5.14,5.25,4.96,5.01,978355,4.59732436009974,4.6957106790902,4.43632856538807,4.48104961947465,1093841.6144061,0.0,1.0
2022-06-27,4.99,5.2,4.95,5.16,416152,4.46316119784002,4.65098962500363,4.42738435457076,4.61521278173437,465275.258488308,0.0,1.0
2022-06-28,4.84,5.1001,4.81,5.04,298221,4.3289980355803,4.56163695893865,4.30216540312835,4.50788225192659,333423.491564721,0.0,1.0
2022-06-29,4.73,4.84,4.61,4.81,369860,4.23061171658984,4.3289980355803,4.12328118678206,4.30216540312835,413518.875565864,0.0,1.0
2022-06-30,4.79,4.82,4.5709,4.64,267350,4.28427698149372,4.31110961394567,4.08830932248636,4.150113819234,298908.42854738,0.0,1.0
2022-07-01,5.23,5.27,4.86,4.88,444863,4.67782225745557,4.71359910072483,4.34688645721493,4.36477487884956,497375.351594812,0.0,1.0
2022-07-05,5.47,5.47,5.05,5.09,517874,4.89248331707112,4.89248331707112,4.51682646274391,4.55260330601316,579004.688705987,0.0,1.0
2022-07-06,5.33,5.49,5.21,5.4,339690,4.76726436562872,4.91037173870575,4.65993383582094,4.82987384134992,379787.55972792,0.0,1.0
2022-07-07,5.38,5.43,5.295,5.35,232626,4.81198541971529,4.85670647380186,4.73595962776811,4.78515278726335,260085.55114742,0.0,1.0
2022-07-08,5.17,5.34,5.04,5.31,207610,4.62415699255168,4.77620857644603,4.50788225192659,4.74937594399409,232116.621846723,0.0,1.0
2022-07-11,5.0,5.138,4.89,5.1,271494,4.47210540865733,4.59553551793627,4.37371908966687,4.56154751683048,303541.593042986,0.0,1.0
2022-07-12,5.08,5.15,5.0,5.01,210316,4.54365909519585,4.60626857091705,4.47210540865733,4.48104961947465,235142.042485022,0.0,1.0
2022-07-13,5.11,5.12,4.93,4.98,155860,4.57049172764779,4.57943593846511,4.40949593293613,4.4542169870227,174257.967732914,0.0,1.0
2022-07-14,4.98,5.04,4.92,5.01,147756,4.4542169870227,4.50788225192659,4.40055172211881,4.48104961947465,165197.358400773,0.0,1.0
2022-07-15,5.23,5.26,4.97,5.1,241580,4.67782225745557,4.70465488990751,4.44527277620539,4.56154751683048,270096.495861141,0.0,1.0
2022-07-18,5.18,5.33,5.09,5.22,206851,4.633101203369,4.76726436562872,4.55260330601316,4.66887804663825,231268.028253054,0.0,1.0
2022-07-19,5.56,5.59,5.27,5.27,310579,4.97298121442695,4.9998138468789,4.71359910072483,4.71359910072483,347240.249971261,0.0,1.0
2022-07-20,5.64,5.735,5.51,5.52,325278,5.04453490096547,5.12950490372996,4.92826016034038,4.93720437115769,363674.343822833,0.0,1.0
2022-07-21,5.68,5.75,5.46,5.7,213430,5.08031174423473,5.14292121995593,4.88353910625381,5.09820016586936,238623.624106479,0.0,1.0
2022-07-22,5.61,5.72,5.48,5.71,191285,5.01770226851353,5.11608858750399,4.90142752788844,5.10714437668667,213864.59231227,0.0,1.0
2022-07-25,5.66,5.6863,5.54,5.63,257872,5.0624233226001,5.08594659704964,4.95509279279232,5.03559069014816,288311.630021956,0.0,1.0
2022-07-26,5.61,5.73,5.56,5.62,267638,5.01770226851353,5.1250327983213,4.97298121442695,5.02664647933084,299230.424535491,0.0,1.0
2022-07-27,5.86,5.9,5.5,5.64,350739,5.24130753894639,5.27708438221565,4.91931594952307,5.04453490096547,392140.801646828,0.0,1.0
2022-07-28,5.95,6.0,5.75,5.85,283932,5.32180543630222,5.3665264903888,5.14292121995593,5.23236332812908,317447.794779557,0.0,1.0
2022-07-29,6.0,6.08,5.8501,5.89,219074,5.3665264903888,5.43808017692732,5.23245277023725,5.26814017139834,244933.851040167,0.0,1.0
2022-08-01,5.89,6.03,5.81,5.89,277305,5.26814017139834,5.39335912284074,5.19658648485982,5.26814017139834,310038.532928113,0.0,1.0
2022-08-02,5.86,6.04,5.83,5.86,225951,5.24130753894639,5.40230333365806,5.21447490649445,5.24130753894639,252622.623297958,0.0,1.0
2022-08-03,5.99,6.06,5.9,5.9,146417,5.35758227957148,5.42019175529269,5.27708438221565,5.27708438221565,163700.300664379,0.0,1.0
2022-08-04,6.26,6.27,5.99,5.99,354175,5.59907597163898,5.60802018245629,5.35758227957148,5.35758227957148,395982.39267166,0.0,1.0
2022-08-05,5.7,6.03,5.2557,5.77,504435,5.09820016586936,5.39335912284074,4.70080887925607,5.16080964159056,563979.327302403,0.0,1.0
2022-08-08,5.72,5.95,5.59,5.68,832387,5.11608858750399,5.32180543630222,4.9998138468789,5.08031174423473,930643.314431523,0.0,1.0
2022-08-09,5.36,5.69,5.255,5.69,340423,4.79409699808066,5.08925595505204,4.70018278449886,5.08925595505204,380607.084239329,0.0,1.0
2022-08-10,5.62,5.72,5.37,5.47,538085,5.02664647933084,5.11608858750399,4.80304120889797,4.89248331707112,601601.427996696,0.0,1.0
2022-08-11,5.74,5.785,5.5818,5.78,292174,5.13397700913862,5.17422595781653,4.9924795940087,5.16975385240788,326662.693856002,0.0,1.0
2022-08-12,5.99,5.995,5.72,5.87,261780,5.35758227957148,5.36205438498014,5.11608858750399,5.25025174976371,292680.936693971,0.0,1.0
2022-08-15,5.93,6.065,5.9,5.98,219723,5.3039170146676,5.42466386070134,5.27708438221565,5.34863806875417,245659.460055043,0.0,1.0
2022-08-16,6.02,6.09,5.84,5.87,221834,5.38441491202343,5.44702438774463,5.22341911731176,5.25025174976371,248019.645926237,0.0,1.0
2022-08-17,6.03,6.165,5.87,5.96,293043,5.39335912284074,5.51410596887449,5.25025174976371,5.33074964711954,327634.272028464,0.0,1.0
2022-08-18,6.11,6.145,6.01,6.01,161691,5.46491280937926,5.49621754723986,5.37547070120611,5.37547070120611,180777.268450549,0.0,1.0
2022-08-19,5.85,6.1,5.76,6.03,385453,5.23236332812908,5.45596859856194,5.15186543077325,5.39335912284074,430952.498630533,0.0,1.0
2022-08-22,5.59,5.83,5.55,5.76,184982,4.9998138468789,5.21447490649445,4.96403700360964,5.15186543077325,206817.575947452,0.0,1.0
2022-08-23,5.57,5.71,5.54,5.59,192847,4.98192542524427,5.10714437668667,4.95509279279232,4.9998138468789,215610.973331126,0.0,1.0
2022-08-24,5.38,5.62,5.33,5.54,206703,4.81198541971529,5.02664647933084,4.76726436562872,4.95509279279232,231102.558092497,0.0,1.0
2022-08-25,5.45,5.45,5.25,5.37,322438,4.87459489543649,4.87459489543649,4.6957106790902,4.80304120889797,360499.105606733,0.0,1.0
2022-08-26,5.2,5.44,5.1,5.44,281066,4.65098962500363,4.86565068461918,4.56154751683048,4.86565068461918,314243.487481196,0.0,1.0
2022-08-29,5.14,5.2,5.05,5.11,253109,4.59732436009974,4.65098962500363,4.51682646274391,4.57049172764779,282986.397760234,0.0,1.0
2022-08-30,4.83,5.15,4.82,5.15,290062,4.32005382476298,4.60626857091705,4.31110961394567,4.60626857091705,324301.389943183,0.0,1.0
2022-08-31,4.61,4.87,4.61,4.87,609178,4.12328118678206,4.35583066803224,4.12328118678206,4.35583066803224,681086.361270378,0.0,1.0
2022-09-01,4.76,4.81,4.57,4.67,490347,4.25744434904178,4.30216540312835,4.0875043435128,4.17694645168595,548228.356883942,0.0,1.0
2022-09-02,4.68,4.82,4.62,4.82,311581,4.18589066250326,4.31110961394567,4.13222539759937,4.31110961394567,348360.5276799,0.0,1.0
2022-09-06,4.64,4.67,4.4201,4.63,694711,4.150113819234,4.17694645168595,3.95343062336125,4.14116960841669,776715.815614658,0.0,1.0
2022-09-07,4.65,4.72,4.4282,4.61,810932,4.15905803005132,4.22166750577252,3.96067543412328,4.12328118678206,906655.731358832,0.0,1.0
2022-09-08,4.55,4.64,4.495,4.6,422322,4.06961592187817,4.150113819234,4.02042276238294,4.11433697596475,472173.57531695,0.0,1.0
2022-09-09,4.86,4.88,4.718,4.72,500036,4.34688645721493,4.36477487884956,4.21987866360906,4.22166750577252,559061.062192322,0.0,1.0
2022-09-12,4.85,4.99,4.81,4.92,458740,4.33794224639761,4.46316119784002,4.30216540312835,4.40055172211881,512890.415230316,0.0,1.0
2022-09-13,4.56,4.73,4.54,4.71,448139,4.07856013269549,4.23061171658984,4.06067171106086,4.21272329495521,501038.055959581,0.0,1.0
2022-09-14,4.49,4.58,4.355,4.53,786182,4.06067171106086,4.14206602152756,3.93858024536081,4.09684696015717,869303.75838676,0.05,1.0
2022-09-15,4.65,4.75,4.44,4.44,749396,4.2053727074461,4.29581083018688,4.01545264969047,4.01545264969047,828628.433772339,0.0,1.0
2022-09-16,4.62,4.82,4.575,4.6,1740070,4.17824127062387,4.35911751610542,4.13754411539052,4.16015364607571,1924044.80241986,0.0,1.0
2022-09-19,4.5,4.65,4.45,4.56,714783,4.06971552333493,4.2053727074461,4.02449646196455,4.1239783969794,790355.856952925,0.0,1.0
2022-09-20,4.36,4.48,4.28,4.43,622529,3.94310215149785,4.05162789878678,3.87075165330523,4.00640883741639,688347.989911689,0.0,1.0
2022-09-21,4.29,4.48,4.24,4.4,327923,3.8797954655793,4.05162789878678,3.83457640420892,3.97927740059416,362593.771367777,0.0,1.0
2022-09-22,4.19,4.32,4.17,4.28,397903,3.78935734283853,3.90692690240154,3.77126971829037,3.87075165330523,439972.644213893,0.0,1.0
2022-09-23,4.14,4.16,4.0,4.13,383916,3.74413828146814,3.7622259060163,3.61752490963105,3.73509446919406,424506.821200195,0.0,1.0
2022-09-26,4.05,4.2,3.98,4.09,333892,3.66274397100144,3.79840115511261,3.5994372850829,3.69891922009775,369193.864137404,0.0,1.0
2022-09-27,4.1,4.25,4.06,4.12,244210,3.70796303237183,3.84362021648299,3.67178778327552,3.72605065691999,270029.930519435,0.0,1.0
2022-09-28,4.25,4.31,4.1,4.13,271938,3.84362021648299,3.89788309012746,3.70796303237183,3.73509446919406,300689.567362492,0.0,1.0
2022-09-29,4.11,4.23,4.03,4.19,432310,3.71700684464591,3.82553259193484,3.64465634645329,3.78935734283853,478017.440984632,0.0,1.0
2022-09-30,4.1,4.26,4.08,4.12,472240,3.70796303237183,3.85266402875707,3.68987540782367,3.72605065691999,522169.175662332,0.0,1.0
2022-10-03,4.07,4.16,3.975,4.14,297999,3.6808315955496,3.7622259060163,3.59491537894586,3.74413828146814,329505.954976705,0.0,1.0
2022-10-04,4.22,4.28,4.11,4.15,440145,3.81648877966076,3.87075165330523,3.71700684464591,3.75318209374222,486680.822933037,0.0,1.0
2022-10-05,4.16,4.211,4.05,4.12,224609,3.7622259060163,3.80834934861409,3.66274397100144,3.72605065691999,248356.548315138,0.0,1.0
2022-10-06,4.15,4.2499,4.08,4.09,276214,3.75318209374222,3.84352977836025,3.68987540782367,3.69891922009775,305417.661965093,0.0,1.0
2022-10-07,3.94,4.11,3.88,4.05,392179,3.56326203598659,3.71700684464591,3.50899916234212,3.66274397100144,433643.454900215,0.0,1.0
2022-10-10,4.01,4.09,3.83,3.95,497640,3.62656872190513,3.69891922009775,3.46378010097173,3.57230584826067,550254.676809679,0.0,1.0
2022-10-11,4.39,4.43,4.14,4.27,496899,3.97023358832008,4.00640883741639,3.74413828146814,3.86170784103115,549435.332071483,0.0,1.0
2022-10-12,4.48,4.55,4.31,4.41,488951,4.05162789878678,4.11493458470532,3.89788309012746,3.98832121286824,540647.002814825,0.0,1.0
2022-10-13,4.66,4.7,4.29,4.35,648470,4.21441651972018,4.25059176881649,3.8797954655793,3.93405833922377,717031.690118906,0.0,1.0
2022-10-14,4.61,4.81,4.6,4.73,503076,4.16919745834979,4.35007370383134,4.16015364607571,4.27772320563872,556265.416346568,0.0,1.0
2022-10-17,4.82,4.895,4.67,4.7,566942,4.35911751610542,4.426946108161,4.22346033199425,4.25059176881649,626883.865806272,0.0,1.0
2022-10-18,4.87,5.03,4.8,4.93,485304,4.40433657747581,4.54903757386105,4.34102989155726,4.45859945112027,536614.411370558,0.0,1.0
2022-10-19,4.87,5.05,4.72,4.78,484797,4.40433657747581,4.5671251984092,4.26867939336464,4.32294226700911,536053.807076003,0.0,1.0
2022-10-20,4.78,4.96,4.77,4.87,352694,4.32294226700911,4.48573088794251,4.31389845473503,4.40433657747581,389983.76935679,0.0,1.0
2022-10-21,4.74,4.83,4.6,4.78,468216,4.2867670179128,4.3681613283795,4.16015364607571,4.32294226700911,517719.724614422,0.0,1.0
2022-10-24,4.65,4.8,4.61,4.78,288649,4.2053727074461,4.34102989155726,4.16919745834979,4.32294226700911,319167.394514985,0.0,1.0
2022-10-25,4.72,4.91,4.65,4.65,467144,4.26867939336464,4.44051182657212,4.2053727074461,4.2053727074461,516534.383778597,0.0,1.0
2022-10-26,4.64,4.83,4.63,4.79,251268,4.19632889517202,4.3681613283795,4.18728508289794,4.33198607928319,277834.161507545,0.0,1.0
2022-10-27,4.62,4.7199,4.5697,4.65,291584,4.17824127062387,4.2685889552419,4.13275089488526,4.2053727074461,322412.707344412,0.0,1.0
2022-10-28,4.66,4.73,4.595,4.63,357784,4.21441651972018,4.27772320563872,4.15563173993867,4.18728508289794,395611.926870176,0.0,1.0
2022-10-31,4.62,4.71,4.575,4.7,370039,4.17824127062387,4.25963558109057,4.13754411539052,4.25059176881649,409162.628309575,0.0,1.0
2022-11-01,4.65,4.74,4.62,4.69,251350,4.2053727074461,4.2867670179128,4.17824127062387,4.24154795654241,277924.831235658,0.0,1.0
2022-11-02,4.53,4.73,4.51,4.62,288754,4.09684696015717,4.27772320563872,4.07875933560901,4.17824127062387,319283.495996106,0.0,1.0
2022-11-03,4.48,4.59,4.42,4.5,232005,4.05162789878678,4.15110983380163,3.99736502514231,4.06971552333493,256534.515499618,0.0,1.0
2022-11-04,4.08,4.48,4.03,4.26,487624,3.68987540782367,4.05162789878678,3.64465634645329,3.85266402875707,539179.701239136,0.0,1.0
2022-11-07,3.89,4.115,3.82,4.1,507544,3.5180429746162,3.72152875078295,3.45473628869766,3.70796303237183,561205.810800361,0.0,1.0
2022-11-08,3.73,3.92,3.63,3.87,749934,3.37334197823096,3.54517441143843,3.28290385549018,3.49995535006804,829223.315647034,0.0,1.0
2022-11-09,3.55,3.74,3.5,3.71,762599,3.21055335729756,3.38238579050504,3.16533429592717,3.3552543536828,843227.365727001,0.0,1.0
2022-11-10,3.91,3.98,3.745,3.77,946102,3.53613059916436,3.5994372850829,3.38690769664207,3.40951722732727,1046131.84277588,0.0,1.0
2022-11-11,4.37,4.38,3.93,3.93,508997,3.95214596377193,3.961189776046,3.55421822371251,3.55421822371251,562812.434153396,0.0,1.0
2022-11-14,4.09,4.31,4.075,4.31,357026,3.69891922009775,3.89788309012746,3.68535350168664,3.89788309012746,394773.784749322,0.0,1.0
2022-11-15,4.16,4.34,4.14,4.2,259932,3.7622259060163,3.92501452694969,3.74413828146814,3.79840115511261,287414.192292608,0.0,1.0
2022-11-16,3.96,4.175,3.905,4.15,299398,3.58134966053474,3.77579162442741,3.53160869302732,3.75318209374222,331052.868996593,0.0,1.0
2022-11-17,3.91,3.95,3.82,3.84,283594,3.53613059916436,3.57230584826067,3.45473628869766,3.47282391324581,313577.937495306,0.0,1.0
2022-11-18,4.08,4.1983,3.9412,4.05,442448,3.68987540782367,3.79686370702601,3.56434729345948,3.66274397100144,489227.315418956,0.0,1.0
2022-11-21,3.94,4.07,3.86,4.05,339416,3.56326203598659,3.6808315955496,3.49091153779397,3.66274397100144,375301.907772755,0.0,1.0
2022-11-22,4.0,4.0181,3.87,3.97,315973,3.61752490963105,3.63389420984713,3.49995535006804,3.59039347280882,349380.317087825,0.0,1.0
2022-11-23,3.97,4.07,3.93,3.94,330774,3.59039347280882,3.6808315955496,3.55421822371251,3.56326203598659,365746.203012308,0.0,1.0
2022-11-25,4.07,4.12,3.95,3.95,106454,3.6808315955496,3.72605065691999,3.57230584826067,3.57230584826067,117709.21020235,0.0,1.0
2022-11-28,4.01,4.21,3.97,3.97,345476,3.62656872190513,3.80744496738668,3.59039347280882,3.59039347280882,382002.62182602,0.0,1.0
2022-11-29,3.94,4.05,3.9,3.99,203064,3.56326203598659,3.66274397100144,3.52708678689028,3.60848109735698,224533.630117516,0.0,1.0
2022-11-30,4.12,4.12,3.74,3.9,805242,3.72605065691999,3.72605065691999,3.38238579050504,3.52708678689028,890378.941531186,0.0,1.0
2022-12-01,4.13,4.17,4.05,4.13,313902,3.73509446919406,3.77126971829037,3.66274397100144,3.73509446919406,347090.353588763,0.0,1.0
2022-12-02,4.2,4.24,4.05,4.11,263768,3.79840115511261,3.83457640420892,3.66274397100144,3.71700684464591,291655.766402892,0.0,1.0
2022-12-05,4.02,4.17,3.99,4.17,306786,3.63561253417921,3.77126971829037,3.60848109735698,3.77126971829037,339221.990353939,0.0,1.0
2022-12-06,4.01,4.12,3.95,4.0,596260,3.62656872190513,3.72605065691999,3.57230584826067,3.61752490963105,659301.610792017,0.0,1.0
2022-12-07,3.98,4.04,3.92,3.92,288319,3.5994372850829,3.65370015872736,3.54517441143843,3.54517441143843,318802.504145748,0.0,1.0
2022-12-08,4.06,4.18,3.96,4.01,344572,3.67178778327552,3.78031353056445,3.58134966053474,3.62656872190513,381003.043359989,0.0,1.0
2022-12-09,3.94,4.035,3.875,3.95,272057,3.60848109735698,3.69548762127802,3.54895031783205,3.61763967882235,297051.460456621,0.05,1.0
2022-12-12,4.08,4.13,3.96,3.98,436879,3.7367012378722,3.78249414519906,3.62679826028772,3.64511542321847,477016.011324201,0.0,1.0
2022-12-13,4.05,4.27,3.97,4.19,414307,3.70922549347608,3.91071428571429,3.63595684175309,3.8374456339913,452370.273242009,0.0,1.0
2022-12-14,4.1,4.235,4.03,4.05,958088,3.75501840080294,3.87865925058548,3.69090833054533,3.70922549347608,1046109.60073059,0.0,1.0
2022-12-15,3.94,4.07,3.9,4.05,777375,3.60848109735698,3.72754265640683,3.57184677149548,3.70922549347608,848794.10958904,0.0,1.0
2022-12-16,3.86,3.99,3.83,3.91,4191302,3.53521244563399,3.65427400468384,3.50773670123787,3.58100535296086,4576365.90977169,0.0,1.0
2022-12-19,3.81,3.95,3.77,3.87,772561,3.48941953830713,3.61763967882235,3.45278521244563,3.54437102709936,843537.837077625,0.0,1.0
2022-12-20,3.79,3.88,3.68,3.79,1126859,3.47110237537638,3.55352960856474,3.37035797925728,3.47110237537638,1230385.9547032,0.0,1.0
2022-12-21,3.9,3.91,3.78,3.84,518874,3.57184677149548,3.58100535296086,3.46194379391101,3.51689528270324,566544.067945206,0.0,1.0
2022-12-22,3.98,4.0,3.79,3.85,445175,3.64511542321847,3.66343258614921,3.47110237537638,3.52605386416862,486074.182648401,0.0,1.0
2022-12-23,3.93,4.045,3.91,3.95,384543,3.5993225158916,3.70464620274339,3.58100535296086,3.61763967882235,419871.790684932,0.0,1.0
2022-12-27,3.93,3.96,3.88,3.9,553813,3.5993225158916,3.62679826028772,3.55352960856474,3.57184677149548,604692.988858448,0.0,1.0
2022-12-28,3.93,3.96,3.89,3.9,543476,3.5993225158916,3.62679826028772,3.56268819003011,3.57184677149548,593406.306484019,0.0,1.0
2022-12-29,4.05,4.17,3.881,3.93,412652,3.70922549347608,3.81912847106056,3.55444546671127,3.5993225158916,450563.224840182,0.0,1.0
2022-12-30,4.07,4.1,4.0,4.0,357056,3.72754265640683,3.75501840080294,3.66343258614921,3.66343258614921,389859.501004566,0.0,1.0
2023-01-03,4.23,4.24,4.07,4.1,407974,3.87407995985279,3.88323854131817,3.72754265640683,3.75501840080294,445455.44694064,0.0,1.0
2023-01-04,4.13,4.255,4.12,4.24,474200,3.78249414519906,3.89697641351623,3.77333556373369,3.88323854131817,517765.771689498,0.0,1.0
2023-01-05,4.09,4.135,4.0,4.11,262611,3.74585981933757,3.78707343593175,3.66343258614921,3.76417698226832,286737.636164384,0.0,1.0
2023-01-06,4.28,4.3,4.07,4.13,393362,3.91987286717966,3.9381900301104,3.72754265640683,3.78249414519906,429501.011141552,0.0,1.0
2023-01-09,4.25,4.32,4.21,4.25,296886,3.89239712278354,3.95650719304115,3.85576279692205,3.89239712278354,324161.553972603,0.0,1.0
2023-01-10,4.09,4.24,4.04,4.19,316442,3.74585981933757,3.88323854131817,3.70006691201071,3.8374456339913,345514.205662101,0.0,1.0
2023-01-11,4.24,4.27,4.11,4.13,268184,3.88323854131817,3.91071428571429,3.76417698226832,3.78249414519906,292822.639634703,0.0,1.0
2023-01-12,4.34,4.35,4.19,4.26,230696,3.9748243559719,3.98398293743727,3.8374456339913,3.90155570424891,251890.536621004,0.0,1.0
2023-01-13,4.39,4.44,4.27,4.3,273038,4.02061726329876,4.06641017062563,3.91071428571429,3.9381900301104,298122.587031964,0.0,1.0
2023-01-17,4.56,4.585,4.33,4.39,405855,4.1763131482101,4.19920960187354,3.96566577450652,4.02061726329876,443141.769863014,0.0,1.0
2023-01-18,4.62,4.71,4.53,4.58,468451,4.23126463700234,4.3136918701907,4.14883740381398,4.19463031114085,511488.598721461,0.0,1.0
2023-01-19,4.55,4.605,4.46,4.6,225021,4.16715456674473,4.21752676480428,4.08472733355637,4.2129474740716,245694.162191781,0.0,1.0
2023-01-20,4.6,4.63,4.51,4.62,266531,4.2129474740716,4.24042321846771,4.13052024088324,4.23126463700234,291017.774977169,0.0,1.0
2023-01-23,4.59,4.62,4.52,4.6,196094,4.20378889260622,4.23126463700234,4.13967882234861,4.2129474740716,214109.576621005,0.0,1.0
2023-01-24,4.54,4.64,4.465,4.48,157462,4.15799598527936,4.24958179993309,4.08930662428906,4.10304449648712,171928.371872146,0.0,1.0
2023-01-25,4.64,4.665,4.38,4.47,182380,4.24958179993309,4.27247825359652,4.01145868183339,4.09388591502175,199135.642009132,0.0,1.0
2023-01-26,4.72,4.72,4.61,4.69,187023,4.32285045165607,4.32285045165607,4.22210605553697,4.29537470725995,204205.204383562,0.0,1.0
2023-01-27,4.64,4.75,4.64,4.72,219610,4.24958179993309,4.35032619605219,4.24958179993309,4.32285045165607,239786.042009132,0.0,1.0
2023-01-30,4.64,4.715,4.565,4.65,213420,4.24958179993309,4.31827116092339,4.18089243894279,4.25874038139846,233027.353424657,0.0,1.0
2023-01-31,4.66,4.73,4.62,4.68,422618,4.26789896286383,4.33200903312145,4.23126463700234,4.28621612579458,461444.822648402,0.0,1.0
2023-02-01,4.9,4.93,4.63,4.67,513778,4.48770491803279,4.51518066242891,4.24042321846771,4.27705754432921,560979.887488584,0.0,1.0
2023-02-02,5.18,5.27,4.9512,5.0,688668,4.74414519906323,4.82657243225159,4.5345968551355,4.57929073268652,751937.407123288,0.0,1.0
2023-02-03,5.07,5.1706,5.01,5.06,456908,4.64340080294413,4.73553613248578,4.58844931415189,4.63424222147875,498885.118538813,0.0,1.0
2023-02-06,5.08,5.09,4.935,5.02,429832,4.6525593844095,4.66171796587487,4.51975995316159,4.59760789561726,469321.588310503,0.0,1.0
2023-02-07,4.98,5.07,4.84,5.06,260154,4.56097356975577,4.64340080294413,4.43275342924055,4.63424222147875,284054.90630137,0.0,1.0
2023-02-08,4.94,4.96,4.81,4.88,213153,4.52433924389428,4.54265640682503,4.40527768484443,4.46938775510204,232735.823561644,0.0,1.0
2023-02-09,4.86,5.1,4.86,5.1,338077,4.45107059217129,4.67087654734025,4.45107059217129,4.67087654734025,369136.859543379,0.0,1.0
2023-02-10,5.02,5.06,4.78,4.83,333041,4.59760789561726,4.63424222147875,4.37780194044831,4.42359484777518,363638.191415525,0.0,1.0
2023-02-13,5.09,5.18,4.93,5.03,318764,4.66171796587487,4.74414519906323,4.51518066242891,4.60676647708264,348049.532785388,0.0,1.0
2023-02-14,5.1,5.2,5.0304,5.06,243093,4.67087654734025,4.76246236199398,4.60713282034125,4.63424222147875,265426.475616438,0.0,1.0
2023-02-15,5.15,5.15,5.01,5.05,187046,4.71666945466711,4.71666945466711,4.58844931415189,4.62508364001338,204230.317442923,0.0,1.0
2023-02-16,5.12,5.19,5.01,5.04,191766,4.68919371027099,4.75330378052861,4.58844931415189,4.61592505854801,209383.953972603,0.0,1.0
2023-02-17,5.05,5.17,4.94,5.16,288459,4.62508364001338,4.73498661759786,4.52433924389428,4.72582803613249,314960.34739726,0.0,1.0
2023-02-21,4.82,5.0,4.75,4.95,230605,4.4144362663098,4.57929073268652,4.35032619605219,4.53349782535965,251791.176255708,0.0,1.0
2023-02-22,4.53,4.8761,4.51,4.82,433568,4.14883740381398,4.46581590833055,4.13052024088324,4.4144362663098,473400.822648402,0.0,1.0
2023-02-23,4.44,4.63,4.32,4.57,411563,4.06641017062563,4.24042321846771,3.95650719304115,4.18547172967548,449374.176073059,0.0,1.0
2023-02-24,4.31,4.46,4.27,4.36,319985,3.94734861157578,4.08472733355637,3.91071428571429,3.99314151890264,349382.708675799,0.0,1.0
2023-02-27,4.29,4.4094,4.235,4.36,250664,3.92903144864503,4.03838491134159,3.87865925058548,3.99314151890264,273693.039634703,0.0,1.0
2023-02-28,4.22,4.3,4.16,4.24,538633,3.86492137838742,3.9381900301104,3.80996988959518,3.88323854131817,588118.369680365,0.0,1.0
2023-03-01,4.2,4.25,4.12,4.21,276814,3.84660421545667,3.89239712278354,3.77333556373369,3.85576279692205,302245.496255708,0.0,1.0
2023-03-02,4.23,4.28,4.07,4.12,231235,3.87407995985279,3.91987286717966,3.72754265640683,3.77333556373369,252479.055707763,0.0,1.0
2023-03-03,4.34,4.365,4.24,4.28,262225,3.9748243559719,3.99772080963533,3.88323854131817,3.91987286717966,286316.173515982,0.0,1.0
2023-03-06,4.12,4.34,4.02,4.34,785599,3.77333556373369,3.9748243559719,3.68174974907996,3.9748243559719,857773.666118721,0.0,1.0
2023-03-07,4.13,4.2,4.09,4.12,194949,3.78249414519906,3.84660421545667,3.74585981933757,3.77333556373369,212859.383013699,0.0,1.0
2023-03-08,4.21,4.21,4.0702,4.08,313751,3.85576279692205,3.85576279692205,3.72772582803613,3.7367012378722,342575.977716895,0.0,1.0
2023-03-09,4.04,4.28,3.97,4.23,290996,3.70006691201071,3.91987286717966,3.63595684175309,3.87407995985279,317730.427031963,0.0,1.0
2023-03-10,3.41,3.95,3.39,3.95,844924,3.1230762796922,3.61763967882235,3.10475911676146,3.61763967882235,922548.981187216,0.0,1.0
2023-03-13,3.21,3.33,3.19,3.33,682846,2.93990465038474,3.04980762796922,2.921587487454,3.04980762796922,745580.527488585,0.0,1.0
2023-03-14,3.12,3.36,3.11,3.34,846636,2.85747741719639,3.07728337236534,2.84831883573101,3.05896620943459,924418.266301369,0.0,1.0
2023-03-15,3.19,3.26,3.02,3.04,729054,2.921587487454,2.98569755771161,2.76589160254266,2.7842087654734,796033.755616438,0.0,1.0
2023-03-16,3.06,3.17,3.04,3.11,483362,2.80252592840415,2.90327032452325,2.7842087654734,2.84831883573101,527769.504292237,0.0,1.0
2023-03-17,2.97,3.07,2.835,3.04,2029453,2.72009869521579,2.81168450986952,2.59645784543325,2.7842087654734,2215903.20255708,0.0,1.0
2023-03-20,2.95,3.105,2.88,2.99,1141562,2.70178153228505,2.84373954499833,2.63767146202743,2.73841585814654,1246439.75086758,0.0,1.0
2023-03-21,3.05,3.125,2.98,3.03,864531,2.79336734693877,2.86205670792907,2.72925727668116,2.77505018400803,943957.318356166,0.0,1.0
2023-03-22,3.0,3.09,2.92,2.99,737424,2.79336734693878,2.87716836734694,2.71887755102041,2.78405612244898,791973.172602738,0.05,1.0
2023-03-23,3.0,3.045,2.97,3.03,895437,2.79336734693878,2.83526785714286,2.76543367346939,2.82130102040816,961674.805479451,0.0,1.0
2023-03-24,3.01,3.05,2.8917,2.95,892441,2.80267857142857,2.83992346938775,2.69252678571429,2.7468112244898,958457.183561644,0.0,1.0
2023-03-27,3.13,3.17,3.03,3.08,473177,2.91441326530612,2.95165816326531,2.82130102040816,2.86785714285714,508179.134246576,0.0,1.0
2023-03-28,3.04,3.125,3.01,3.09,327764,2.83061224489796,2.90975765306122,2.80267857142857,2.87716836734694,352009.556164383,0.0,1.0
2023-03-29,3.05,3.14,2.995,3.09,476239,2.83992346938775,2.92372448979592,2.78871173469388,2.87716836734694,511467.638356165,0.0,1.0
2023-03-30,3.04,3.165,3.03,3.07,335518,2.83061224489796,2.94700255102041,2.82130102040816,2.85854591836735,360337.139726027,0.0,1.0
2023-03-31,3.11,3.14,3.055,3.07,355649,2.89579081632653,2.92372448979592,2.84457908163265,2.85854591836735,381957.282191781,0.0,1.0
2023-04-03,3.04,3.16,3.005,3.12,476590,2.83061224489796,2.94234693877551,2.79802295918367,2.90510204081633,511844.602739726,0.0,1.0
2023-04-04,3.1,3.24,3.03,3.06,601232,2.88647959183673,3.01683673469388,2.82130102040816,2.84923469387755,645706.695890412,0.0,1.0
2023-04-05,3.03,3.12,3.01,3.06,505035,2.82130102040816,2.90510204081633,2.80267857142857,2.84923469387755,542393.753424658,0.0,1.0
2023-04-06,3.02,3.05,2.97,3.03,465480,2.81198979591837,2.83992346938775,2.76543367346939,2.82130102040816,499912.767123287,0.0,1.0
2023-04-10,3.02,3.07,2.96,3.0,602147,2.81198979591837,2.85854591836735,2.75612244897959,2.79336734693878,646689.380821917,0.0,1.0
2023-04-11,3.13,3.165,3.03,3.03,690178,2.91441326530612,2.94700255102041,2.82130102040816,2.82130102040816,741232.263013699,0.0,1.0
2023-04-12,3.0,3.25,2.99,3.17,483521,2.79336734693878,3.02614795918367,2.78405612244898,2.95165816326531,519288.306849314,0.0,1.0
2023-04-13,3.11,3.13,3.0,3.01,305914,2.89579081632653,2.91441326530612,2.79336734693878,2.80267857142857,328543.254794521,0.0,1.0
2023-04-14,3.13,3.19,3.06,3.11,245345,2.91441326530612,2.9702806122449,2.84923469387755,2.89579081632653,263493.808219178,0.0,1.0
2023-04-17,3.29,3.31,3.12,3.14,312610,3.06339285714286,3.08201530612245,2.90510204081633,2.92372448979592,335734.575342465,0.0,1.0
2023-04-18,3.22,3.29,3.18,3.28,191812,2.99821428571429,3.06339285714286,2.9609693877551,3.05408163265306,206000.832876712,0.0,1.0
2023-04-19,3.23,3.295,3.185,3.2,285071,3.00752551020408,3.06804846938775,2.965625,2.97959183673469,306158.443835617,0.0,1.0
2023-04-20,3.19,3.235,3.15,3.19,258166,2.9702806122449,3.01218112244898,2.93303571428571,2.9702806122449,277263.210958904,0.0,1.0
2023-04-21,3.08,3.205,3.05,3.2,274148,2.86785714285714,2.98424744897959,2.83992346938775,2.97959183673469,294427.441095891,0.0,1.0
2023-04-24,3.07,3.105,3.01,3.06,325622,2.85854591836735,2.89113520408163,2.80267857142857,2.84923469387755,349709.106849315,0.0,1.0
2023-04-25,3.02,3.07,2.98,3.01,370863,2.81198979591837,2.85854591836735,2.77474489795918,2.80267857142857,398296.701369863,0.0,1.0
2023-04-26,3.01,3.03,2.97,2.98,213796,2.80267857142857,2.82130102040816,2.76543367346939,2.77474489795918,229611.046575343,0.0,1.0
2023-04-27,3.15,3.195,3.02,3.02,287773,2.93303571428571,2.9749362244898,2.81198979591837,2.81198979591837,309060.31780822,0.0,1.0
2023-04-28,3.19,3.28,3.1108,3.13,243833,2.9702806122449,3.05408163265306,2.89653571428571,2.91441326530612,261869.961643835,0.0,1.0
2023-05-01,3.03,3.23,2.995,3.18,396991,2.82130102040816,3.00752551020408,2.78871173469388,2.9609693877551,426357.457534247,0.0,1.0
2023-05-02,2.9,3.06,2.86,3.01,261938,2.70025510204082,2.84923469387755,2.66301020408163,2.80267857142857,281314.235616438,0.0,1.0
2023-05-03,2.76,2.935,2.76,2.91,506092,2.56989795918367,2.7328443877551,2.56989795918367,2.70956632653061,543528.942465754,0.0,1.0
2023-05-04,2.61,2.75,2.55,2.75,607791,2.43022959183673,2.56058673469388,2.37436224489796,2.56058673469388,652750.882191782,0.0,1.0
2023-05-05,2.88,2.945,2.69,2.69,600924,2.68163265306122,2.7421556122449,2.5047193877551,2.5047193877551,645375.912328768,0.0,1.0
2023-05-08,2.83,2.9,2.69,2.9,358474,2.63507653061225,2.70025510204082,2.5047193877551,2.70025510204082,384991.25479452,0.0,1.0
2023-05-09,2.77,2.8,2.71,2.77,449529,2.57920918367347,2.60714285714286,2.52334183673469,2.57920918367347,482781.830136986,0.0,1.0
2023-05-10,2.96,3.13,2.915,2.95,1069035,2.75612244897959,2.91441326530612,2.71422193877551,2.7468112244898,1148114.30136986,0.0,1.0
2023-05-11,2.99,3.035,2.845,2.9,698969,2.78405612244898,2.82595663265306,2.64904336734694,2.70025510204082,750673.556164384,0.0,1.0
2023-05-12,2.92,2.98,2.815,2.98,601160,2.71887755102041,2.77474489795918,2.62110969387755,2.77474489795918,645629.369863013,0.0,1.0
2023-05-15,3.03,3.1,2.8891,2.93,353373,2.82130102040816,2.88647959183673,2.69010586734694,2.7281887755102,379512.920547946,0.0,1.0
2023-05-16,3.05,3.06,2.95,2.99,289833,2.83992346938775,2.84923469387755,2.7468112244898,2.78405612244898,311272.701369864,0.0,1.0
2023-05-17,3.19,3.215,3.045,3.08,393781,2.9702806122449,2.99355867346939,2.83526785714286,2.86785714285714,422910.005479452,0.0,1.0
2023-05-18,3.29,3.365,3.15,3.17,544928,3.06339285714286,3.13322704081633,2.93303571428571,2.95165816326531,585237.742465753,0.0,1.0
2023-05-19,3.29,3.38,3.23,3.36,559922,3.06339285714286,3.14719387755102,3.00752551020408,3.12857142857143,601340.887671232,0.0,1.0
2023-05-22,3.26,3.345,3.2,3.3,231295,3.03545918367347,3.11460459183673,2.97959183673469,3.07270408163265,248404.493150685,0.0,1.0
2023-05-23,3.33,3.405,3.21,3.21,333839,3.10063775510204,3.17047193877551,2.98890306122449,2.98890306122449,358533.939726027,0.0,1.0
2023-05-24,3.21,3.33,3.11,3.31,347206,2.98890306122449,3.10063775510204,2.89579081632653,3.08201530612245,372889.731506849,0.0,1.0
2023-05-25,3.17,3.215,3.13,3.16,333626,2.95165816326531,2.99355867346939,2.91441326530612,2.94234693877551,358305.183561643,0.0,1.0
2023-05-26,3.25,3.27,3.13,3.13,301789,3.02614795918367,3.04477040816327,2.91441326530612,2.91441326530612,324113.11780822,0.0,1.0
2023-05-30,3.22,3.28,3.165,3.27,268293,2.99821428571429,3.05408163265306,2.94700255102041,3.04477040816327,288139.331506849,0.0,1.0
2023-05-31,2.91,3.21,2.87,3.21,1706589,2.70956632653061,2.98890306122449,2.67232142857143,2.98890306122449,1832829.83013699,0.0,1.0
2023-06-01,2.86,2.9892,2.8,2.9,524400,2.66301020408163,2.7833112244898,2.60714285714286,2.70025510204082,563191.232876713,0.0,1.0
2023-06-02,2.94,2.98,2.87,2.94,518863,2.7375,2.77474489795918,2.67232142857143,2.7375,557244.646575343,0.0,1.0
2023-06-05,2.68,2.77,2.55,2.77,2413979,2.49540816326531,2.57920918367347,2.37436224489796,2.57920918367347,2592547.30958904,0.0,1.0
2023-06-06,2.67,2.83,2.63,2.67,1089523,2.48609693877551,2.63507653061225,2.44885204081633,2.48609693877551,1170117.85205479,0.0,1.0
2023-06-07,2.76,2.88,2.66,2.7,1216046,2.56989795918367,2.68163265306122,2.47678571428571,2.5140306122449,1306000.08767123,0.0,1.0
2023-06-08,2.72,2.8,2.69,2.77,852153,2.53265306122449,2.60714285714286,2.5047193877551,2.57920918367347,915188.975342466,0.0,1.0
2023-06-09,2.68,2.71,2.56,2.7,917904,2.49540816326531,2.52334183673469,2.38367346938776,2.5140306122449,985803.747945204,0.0,1.0
2023-06-12,2.61,2.68,2.59,2.68,1018055,2.43022959183673,2.49540816326531,2.41160714285714,2.49540816326531,1093363.17808219,0.0,1.0
2023-06-13,2.63,2.675,2.58,2.61,1215610,2.44885204081633,2.49075255102041,2.40229591836735,2.43022959183673,1305531.83561644,0.0,1.0
2023-06-14,2.64,2.665,2.52,2.63,1582058,2.45816326530612,2.48144132653061,2.34642857142857,2.44885204081633,1699086.94794521,0.0,1.0
2023-06-15,2.59,2.61,2.42,2.61,2144544,2.41160714285714,2.43022959183673,2.25331632653061,2.43022959183673,2303181.50136987,0.0,1.0
2023-06-16,2.44,2.66,2.425,2.63,16842300,2.2719387755102,2.47678571428571,2.25797193877551,2.44885204081633,18088168.7671233,0.0,1.0
2023-06-20,2.31,2.45,2.23,2.45,1795425,2.15089285714286,2.28125,2.07640306122449,2.28125,1928237.26027397,0.0,1.0
2023-06-21,2.19,2.27,2.13,2.2,1269337,2.19,2.27,2.13,2.2,1269337,0.05,1.05
2023-06-22,2.21,2.23,2.08,2.16,1113827,2.21,2.23,2.08,2.16,1113827,0.0,1.0
2023-06-23,2.15,2.22,2.1,2.15,1654148,2.15,2.22,2.1,2.15,1654148,0.0,1.0
2023-06-26,2.19,2.28,2.165,2.18,873163,2.19,2.28,2.165,2.18,873163,0.0,1.0
2023-06-27,2.16,2.23,2.14,2.19,548057,2.16,2.23,2.14,2.19,548057,0.0,1.0
2023-06-28,2.1,2.23,2.1,2.16,1155648,2.1,2.23,2.1,2.16,1155648,0.0,1.0
2023-06-29,2.21,2.255,2.1,2.11,992086,2.21,2.255,2.1,2.11,992086,0.0,1.0
2023-06-30,2.22,2.295,2.17,2.22,914312,2.22,2.295,2.17,2.22,914312,0.0,1.0
2023-07-03,2.22,2.26,2.19,2.23,423996,2.22,2.26,2.19,2.23,423996,0.0,1.0
2023-07-05,2.19,2.27,2.18,2.2,688488,2.19,2.27,2.18,2.2,688488,0.0,1.0
2023-07-06,2.1,2.17,2.1,2.16,1053764,2.1,2.17,2.1,2.16,1053764,0.0,1.0
2023-07-07,2.1,2.16,2.1,2.1,1057466,2.1,2.16,2.1,2.1,1057466,0.0,1.0
2023-07-10,2.21,2.25,2.07,2.1,1042428,2.21,2.25,2.07,2.1,1042428,0.0,1.0
2023-07-11,2.4,2.4,2.19,2.21,2182275,2.4,2.4,2.19,2.21,2182275,0.0,1.0
2023-07-12,2.5,2.52,2.4201,2.44,1264336,2.5,2.52,2.4201,2.44,1264336,0.0,1.0
2023-07-13,2.56,2.57,2.47,2.5,1016432,2.56,2.57,2.47,2.5,1016432,0.0,1.0
2023-07-14,2.47,2.57,2.445,2.57,588265,2.47,2.57,2.445,2.57,588265,0.0,1.0
2023-07-17,2.48,2.51,2.4,2.48,519973,2.48,2.51,2.4,2.48,519973,0.0,1.0
2023-07-18,2.41,2.49,2.41,2.46,768872,2.41,2.49,2.41,2.46,768872,0.0,1.0
2023-07-19,2.28,2.44,2.26,2.44,680395,2.28,2.44,2.26,2.44,680395,0.0,1.0
2023-07-20,2.19,2.27,2.14,2.27,880882,2.19,2.27,2.14,2.27,880882,0.0,1.0
2023-07-21,2.22,2.27,2.12,2.21,1157298,2.22,2.27,2.12,2.21,1157298,0.0,1.0
2023-07-24,2.35,2.36,2.2,2.21,1264968,2.35,2.36,2.2,2.21,1264968,0.0,1.0
2023-07-25,2.31,2.42,2.31,2.36,827233,2.31,2.42,2.31,2.36,827233,0.0,1.0
2023-07-26,2.35,2.37,2.3,2.3,456719,2.35,2.37,2.3,2.3,456719,0.0,1.0
2023-07-27,2.16,2.36,2.15,2.36,618042,2.16,2.36,2.15,2.36,618042,0.0,1.0
2023-07-28,2.14,2.19,2.13,2.18,572811,2.14,2.19,2.13,2.18,572811,0.0,1.0
2023-07-31,2.21,2.24,2.11,2.15,456637,2.21,2.24,2.11,2.15,456637,0.0,1.0
2023-08-01,2.21,2.23,2.11,2.2,671177,2.21,2.23,2.11,2.2,671177,0.0,1.0
2023-08-02,2.17,2.185,2.12,2.18,416652,2.17,2.185,2.12,2.18,416652,0.0,1.0
2023-08-03,2.12,2.21,2.12,2.15,443933,2.12,2.21,2.12,2.15,443933,0.0,1.0
2023-08-04,2.09,2.19,2.09,2.12,821733,2.09,2.19,2.09,2.12,821733,0.0,1.0
2023-08-07,2.14,2.15,2.1,2.14,407639,2.14,2.15,2.1,2.14,407639,0.0,1.0
2023-08-08,2.32,2.32,2.07,2.27,978913,2.32,2.32,2.07,2.27,978913,0.0,1.0
2023-08-09,2.12,2.3198,2.11,2.31,586878,2.12,2.3198,2.11,2.31,586878,0.0,1.0
2023-08-10,2.21,2.315,2.1246,2.13,884931,2.21,2.315,2.1246,2.13,884931,0.0,1.0
2023-08-11,2.35,2.37,2.2,2.22,1116067,2.35,2.37,2.2,2.22,1116067,0.0,1.0
2023-08-14,2.29,2.39,2.24,2.36,1347312,2.29,2.39,2.24,2.36,1347312,0.0,1.0
2023-08-15,2.19,2.29,2.12,2.26,715541,2.19,2.29,2.12,2.26,715541,0.0,1.0
2023-08-16,2.11,2.21,2.11,2.17,308304,2.11,2.21,2.11,2.17,308304,0.0,1.0
2023-08-17,2.12,2.175,2.07,2.15,464290,2.12,2.175,2.07,2.15,464290,0.0,1.0
2023-08-18,2.04,2.1275,2.04,2.09,774295,2.04,2.1275,2.04,2.09,774295,0.0,1.0
2023-08-21,2.03,2.1,2.02,2.04,468085,2.03,2.1,2.02,2.04,468085,0.0,1.0
2023-08-22,2.17,2.17,2.04,2.06,699777,2.17,2.17,2.04,2.06,699777,0.0,1.0
2023-08-23,2.4,2.43,2.21,2.23,919368,2.4,2.43,2.21,2.23,919368,0.0,1.0
2023-08-24,2.39,2.4772,2.375,2.41,815704,2.39,2.4772,2.375,2.41,815704,0.0,1.0
2023-08-25,2.46,2.525,2.42,2.42,378349,2.46,2.525,2.42,2.42,378349,0.0,1.0
2023-08-28,2.45,2.525,2.415,2.45,430866,2.45,2.525,2.415,2.45,430866,0.0,1.0
2023-08-29,2.46,2.5,2.41,2.44,309288,2.46,2.5,2.41,2.44,309288,0.0,1.0
2023-08-30,2.47,2.54,2.425,2.44,522350,2.47,2.54,2.425,2.44,522350,0.0,1.0
2023-08-31,2.51,2.59,2.47,2.47,436479,2.51,2.59,2.47,2.47,436479,0.0,1.0
2023-09-01,2.64,2.65,2.55,2.55,649523,2.64,2.65,2.55,2.55,649523,0.0,1.0
2023-09-05,2.37,2.6003,2.325,2.51,543077,2.37,2.6003,2.325,2.51,543077,0.0,1.0
2023-09-06,2.49,2.54,2.3733,2.43,457511,2.49,2.54,2.3733,2.43,457511,0.0,1.0
2023-09-07,2.46,2.5,2.415,2.45,602104,2.46,2.5,2.415,2.45,602104,0.0,1.0
2023-09-08,2.5,2.51,2.44,2.48,262054,2.5,2.51,2.44,2.48,262054,0.0,1.0
2023-09-11,2.47,2.54,2.46,2.51,280306,2.47,2.54,2.46,2.51,280306,0.0,1.0
2023-09-12,2.4,2.48,2.39,2.45,307999,2.4,2.48,2.39,2.45,307999,0.0,1.0
2023-09-13,2.27,2.3802,2.26,2.38,374546,2.27,2.3802,2.26,2.38,374546,0.0,1.0
2023-09-14,2.33,2.3452,2.265,2.29,308387,2.33,2.3452,2.265,2.29,308387,0.0,1.0
2023-09-15,2.27,2.32,2.24,2.31,1270496,2.27,2.32,2.24,2.31,1270496,0.0,1.0
2023-09-18,2.33,2.355,2.24,2.29,254916,2.33,2.355,2.24,2.29,254916,0.0,1.0
2023-09-19,2.33,2.425,2.31,2.34,243323,2.33,2.425,2.31,2.34,243323,0.0,1.0
2023-09-20,2.32,2.395,2.31,2.34,226463,2.32,2.395,2.31,2.34,226463,0.0,1.0
2023-09-21,2.29,2.328,2.275,2.3,482888,2.29,2.328,2.275,2.3,482888,0.0,1.0
2023-09-22,2.29,2.32,2.285,2.29,342120,2.29,2.32,2.285,2.29,342120,0.0,1.0
2023-09-25,2.32,2.34,2.26,2.29,243356,2.32,2.34,2.26,2.29,243356,0.0,1.0
2023-09-26,2.29,2.34,2.275,2.29,343011,2.29,2.34,2.275,2.29,343011,0.0,1.0
2023-09-27,2.23,2.31,2.21,2.31,219695,2.23,2.31,2.21,2.31,219695,0.0,1.0
2023-09-28,2.18,2.256,2.12,2.23,293581,2.18,2.256,2.12,2.23,293581,0.0,1.0
2023-09-29,2.26,2.3,2.21,2.22,293686,2.26,2.3,2.21,2.22,293686,0.0,1.0
2023-10-02,2.18,2.274,2.18,2.27,351516,2.18,2.274,2.18,2.27,351516,0.0,1.0
2023-10-03,2.09,2.25,2.085,2.18,497808,2.09,2.25,2.085,2.18,497808,0.0,1.0
2023-10-04,2.11,2.15,2.0601,2.08,312055,2.11,2.15,2.0601,2.08,312055,0.0,1.0
2023-10-05,2.14,2.1601,2.06,2.1,476781,2.14,2.1601,2.06,2.1,476781,0.0,1.0
2023-10-06,2.19,2.2,2.1001,2.11,462244,2.19,2.2,2.1001,2.11,462244,0.0,1.0
2023-10-09,2.2,2.24,2.15,2.15,348025,2.2,2.24,2.15,2.15,348025,0.0,1.0
2023-10-10,2.2,2.235,2.1749,2.19,340388,2.2,2.235,2.1749,2.19,340388,0.0,1.0
2023-10-11,2.18,2.245,2.17,2.24,262280,2.18,2.245,2.17,2.24,262280,0.0,1.0
2023-10-12,2.17,2.175,2.1496,2.15,169784,2.17,2.175,2.1496,2.15,169784,0.0,1.0
2023-10-13,2.09,2.17,2.055,2.16,378198,2.09,2.17,2.055,2.16,378198,0.0,1.0
2023-10-16,2.1,2.14,2.05,2.1,353508,2.1,2.14,2.05,2.1,353508,0.0,1.0
2023-10-17,2.15,2.17,2.08,2.09,447535,2.15,2.17,2.08,2.09,447535,0.0,1.0
2023-10-18,2.06,2.13,2.05,2.11,357134,2.06,2.13,2.05,2.11,357134,0.0,1.0
2023-10-19,2.01,2.09,1.99,2.06,590152,2.01,2.09,1.99,2.06,590152,0.0,1.0
2023-10-20,1.97,2.02,1.95,2.02,393976,1.97,2.02,1.95,2.02,393976,0.0,1.0
2023-10-23,1.89,1.975,1.89,1.96,347974,1.89,1.975,1.89,1.96,347974,0.0,1.0
2023-10-24,1.9,1.985,1.9,1.92,343370,1.9,1.985,1.9,1.92,343370,0.0,1.0
2023-10-25,1.81,1.88,1.7899,1.88,497753,1.81,1.88,1.7899,1.88,497753,0.0,1.0
2023-10-26,1.87,1.9,1.8,1.8,370865,1.87,1.9,1.8,1.8,370865,0.0,1.0
2023-10-27,1.77,1.865,1.75,1.86,414732,1.77,1.865,1.75,1.86,414732,0.0,1.0
2023-10-30,1.74,1.82,1.67,1.79,696708,1.74,1.82,1.67,1.79,696708,0.0,1.0
2023-10-31,1.77,1.795,1.65,1.73,519297,1.77,1.795,1.65,1.73,519297,0.0,1.0
2023-11-01,1.64,1.775,1.64,1.75,693946,1.64,1.775,1.64,1.75,693946,0.0,1.0
2023-11-02,1.7,1.735,1.575,1.7,1080900,1.7,1.735,1.575,1.7,1080900,0.0,1.0
2023-11-03,1.84,1.92,1.74,1.75,922412,1.84,1.92,1.74,1.75,922412,0.0,1.0
2023-11-06,1.78,1.85,1.76,1.85,417048,1.78,1.85,1.76,1.85,417048,0.0,1.0
2023-11-07,1.85,1.86,1.77,1.77,365191,1.85,1.86,1.77,1.77,365191,0.0,1.0
2023-11-08,1.79,1.815,1.66,1.8,699029,1.79,1.815,1.66,1.8,699029,0.0,1.0
2023-11-09,1.72,1.835,1.675,1.81,588238,1.72,1.835,1.675,1.81,588238,0.0,1.0
2023-11-10,1.6,1.7,1.58,1.7,1056540,1.6,1.7,1.58,1.7,1056540,0.0,1.0
2023-11-13,1.81,1.83,1.57,1.6,844948,1.81,1.83,1.57,1.6,844948,0.0,1.0
2023-11-14,2.03,2.04,1.8212,1.87,701913,2.03,2.04,1.8212,1.87,701913,0.0,1.0
2023-11-15,1.9,2.05,1.85,2.01,1097922,1.9,2.05,1.85,2.01,1097922,0.0,1.0
2023-11-16,1.74,1.89,1.72,1.89,539701,1.74,1.89,1.72,1.89,539701,0.0,1.0
2023-11-17,1.66,1.78,1.65,1.78,780260,1.66,1.78,1.65,1.78,780260,0.0,1.0
2023-11-20,1.72,1.75,1.63,1.7,600671,1.72,1.75,1.63,1.7,600671,0.0,1.0
2023-11-21,1.62,1.72,1.61,1.72,708647,1.62,1.72,1.61,1.72,708647,0.0,1.0
2023-11-22,1.64,1.695,1.61,1.63,621098,1.64,1.695,1.61,1.63,621098,0.0,1.0
2023-11-24,1.63,1.665,1.61,1.62,469161,1.63,1.665,1.61,1.62,469161,0.0,1.0
2023-11-27,1.63,1.705,1.58,1.65,660852,1.63,1.705,1.58,1.65,660852,0.0,1.0
2023-11-28,1.68,1.69,1.595,1.62,944128,1.68,1.69,1.595,1.62,944128,0.0,1.0
2023-11-29,1.88,1.98,1.74,1.75,1008375,1.88,1.98,1.74,1.75,1008375,0.0,1.0
2023-11-30,1.95,2.06,1.8,1.9,4949608,1.95,2.06,1.8,1.9,4949608,0.0,1.0
2023-12-01,2.17,2.18,1.87,1.96,1295202,2.17,2.18,1.87,1.96,1295202,0.0,1.0
2023-12-04,2.19,2.27,2.105,2.16,867904,2.19,2.27,2.105,2.16,867904,0.0,1.0
2023-12-05,2.06,2.185,2.05,2.16,351592,2.06,2.185,2.05,2.16,351592,0.0,1.0
2023-12-06,2.18,2.24,2.03,2.0501,704408,2.18,2.24,2.03,2.0501,704408,0.0,1.0
2023-12-07,2.31,2.32,2.15,2.18,626831,2.31,2.32,2.15,2.18,626831,0.0,1.0
2023-12-08,2.32,2.34,2.255,2.3,660987,2.32,2.34,2.255,2.3,660987,0.0,1.0
2023-12-11,2.32,2.35,2.29,2.29,619327,2.32,2.35,2.29,2.29,619327,0.0,1.0
2023-12-12,2.3,2.35,2.26,2.3,414729,2.3,2.35,2.26,2.3,414729,0.0,1.0
2023-12-13,2.45,2.54,2.27,2.29,1437110,2.45,2.54,2.27,2.29,1437110,0.0,1.0
2023-12-14,2.48,2.65,2.45,2.55,771995,2.48,2.65,2.45,2.55,771995,0.0,1.0
2023-12-15,2.57,2.64,2.4201,2.52,2358473,2.57,2.64,2.4201,2.52,2358473,0.0,1.0
2023-12-18,2.58,2.625,2.54,2.56,628345,2.58,2.625,2.54,2.56,628345,0.0,1.0
2023-12-19,2.6,2.7,2.575,2.68,430268,2.6,2.7,2.575,2.68,430268,0.0,1.0
2023-12-20,2.6,2.77,2.53,2.55,651594,2.6,2.77,2.53,2.55,651594,0.0,1.0
2023-12-21,2.72,2.73,2.595,2.67,404700,2.72,2.73,2.595,2.67,404700,0.0,1.0
2023-12-22,2.79,2.85,2.725,2.75,682900,2.79,2.85,2.725,2.75,682900,0.0,1.0
2023-12-26,2.94,2.9501,2.76,2.77,504820,2.94,2.9501,2.76,2.77,504820,0.0,1.0
2023-12-27,3.1,3.1,2.95,3.0,776251,3.1,3.1,2.95,3.0,776251,0.0,1.0
2023-12-28,3.0,3.16,2.96,3.07,839758,3.0,3.16,2.96,3.07,839758,0.0,1.0
2023-12-29,2.95,3.045,2.9,2.97,544254,2.95,3.045,2.9,2.97,544254,0.0,1.0
2024-01-02,2.91,3.015,2.8113,2.91,904139,2.91,3.015,2.8113,2.91,904139,0.0,1.0
2024-01-03,2.86,2.94,2.72,2.88,707245,2.86,2.94,2.72,2.88,707245,0.0,1.0
2024-01-04,2.86,2.91,2.82,2.91,394999,2.86,2.91,2.82,2.91,394999,0.0,1.0
2024-01-05,2.88,2.965,2.7625,2.82,834030,2.88,2.965,2.7625,2.82,834030,0.0,1.0
2024-01-08,2.9,2.958,2.8204,2.85,333233,2.9,2.958,2.8204,2.85,333233,0.0,1.0
2024-01-09,2.66,2.91,2.65,2.82,533888,2.66,2.91,2.65,2.82,533888,0.0,1.0
2024-01-10,2.5,2.63,2.46,2.61,592252,2.5,2.63,2.46,2.61,592252,0.0,1.0
2024-01-11,2.43,2.52,2.38,2.5,458106,2.43,2.52,2.38,2.5,458106,0.0,1.0
2024-01-12,2.41,2.52,2.36,2.44,409897,2.41,2.52,2.36,2.44,409897,0.0,1.0
2024-01-16,2.17,2.4,2.17,2.4,429769,2.17,2.4,2.17,2.4,429769,0.0,1.0
2024-01-17,2.16,2.2,2.07,2.1,545250,2.16,2.2,2.07,2.1,545250,0.0,1.0
2024-01-18,2.12,2.2,2.09,2.19,229767,2.12,2.2,2.09,2.19,229767,0.0,1.0
2024-01-19,2.23,2.285,2.095,2.14,372405,2.23,2.285,2.095,2.14,372405,0.0,1.0
2024-01-22,2.36,2.405,2.24,2.24,713603,2.36,2.405,2.24,2.24,713603,0.0,1.0
2024-01-23,2.29,2.42,2.235,2.39,321169,2.29,2.42,2.235,2.39,321169,0.0,1.0
2024-01-24,2.3,2.345,2.265,2.33,376095,2.3,2.345,2.265,2.33,376095,0.0,1.0
2024-01-25,2.37,2.43,2.32,2.37,850888,2.37,2.43,2.32,2.37,850888,0.0,1.0
2024-01-26,2.31,2.45,2.27,2.38,920082,2.31,2.45,2.27,2.38,920082,0.0,1.0
2024-01-29,2.29,2.32,2.25,2.3,309970,2.29,2.32,2.25,2.3,309970,0.0,1.0
2024-01-30,2.19,2.29,2.18,2.22,311035,2.19,2.29,2.18,2.22,311035,0.0,1.0
2024-01-31,2.16,2.31,2.15,2.22,687703,2.16,2.31,2.15,2.22,687703,0.0,1.0
2024-02-01,2.16,2.24,2.12,2.2,433131,2.16,2.24,2.12,2.2,433131,0.0,1.0
2024-02-02,2.14,2.19,2.06,2.1,418054,2.14,2.19,2.06,2.1,418054,0.0,1.0
2024-02-05,2.12,2.14,2.0,2.08,668855,2.12,2.14,2.0,2.08,668855,0.0,1.0
2024-02-06,2.05,2.15,2.0,2.09,474039,2.05,2.15,2.0,2.09,474039,0.0,1.0
2024-02-07,1.89,2.05,1.86,2.05,1311142,1.89,2.05,1.86,2.05,1311142,0.0,1.0
2024-02-08,1.8,1.91,1.78,1.87,1565640,1.8,1.91,1.78,1.87,1565640,0.0,1.0
2024-02-09,1.84,1.9,1.79,1.82,1506944,1.84,1.9,1.79,1.82,1506944,0.0,1.0
2024-02-12,1.88,1.96,1.82,1.86,1831321,1.88,1.96,1.82,1.86,1831321,0.0,1.0
2024-02-13,1.8,1.835,1.715,1.83,1574273,1.8,1.835,1.715,1.83,1574273,0.0,1.0
2024-02-14,1.92,1.92,1.81,1.87,3225529,1.92,1.92,1.81,1.87,3225529,0.0,1.0
2024-02-15,2.15,2.165,1.97,1.97,881708,2.15,2.165,1.97,1.97,881708,0.0,1.0
2024-02-16,2.05,2.17,2.05,2.09,488936,2.05,2.17,2.05,2.09,488936,0.0,1.0
2024-02-20,1.95,2.05,1.95,1.99,719494,1.95,2.05,1.95,1.99,719494,0.0,1.0
2024-02-21,1.9,1.95,1.87,1.94,361908,1.9,1.95,1.87,1.94,361908,0.0,1.0
2024-02-22,1.88,1.91,1.865,1.9,656345,1.88,1.91,1.865,1.9,656345,0.0,1.0
2024-02-23,1.83,1.885,1.83,1.87,453314,1.83,1.885,1.83,1.87,453314,0.0,1.0
2024-02-26,1.81,1.865,1.78,1.8,1098707,1.81,1.865,1.78,1.8,1098707,0.0,1.0
2024-02-27,1.77,1.81,1.75,1.77,643933,1.77,1.81,1.75,1.77,643933,0.0,1.0
2024-02-28,1.78,1.8,1.73,1.75,948019,1.78,1.8,1.73,1.75,948019,0.0,1.0
2024-02-29,1.84,1.85,1.81,1.83,726060,1.84,1.85,1.81,1.83,726060,0.0,1.0
2024-03-01,1.83,1.85,1.61,1.78,1051102,1.83,1.85,1.61,1.78,1051102,0.0,1.0
2024-03-04,1.81,1.84,1.74,1.83,633050,1.81,1.84,1.74,1.83,633050,0.0,1.0
2024-03-05,1.71,1.83,1.69,1.81,805417,1.71,1.83,1.69,1.81,805417,0.0,1.0
2024-03-06,1.74,1.75,1.665,1.7,661107,1.74,1.75,1.665,1.7,661107,0.0,1.0
2024-03-07,1.78,1.8,1.73,1.77,345009,1.78,1.8,1.73,1.77,345009,0.0,1.0
2024-03-08,1.88,1.93,1.81,1.83,478630,1.88,1.93,1.81,1.83,478630,0.0,1.0
2024-03-11,1.92,1.93,1.835,1.88,412735,1.92,1.93,1.835,1.88,412735,0.0,1.0
2024-03-12,2.0,2.015,1.86,1.92,662107,2.0,2.015,1.86,1.92,662107,0.0,1.0
2024-03-13,1.95,2.03,1.89,1.99,618880,1.95,2.03,1.89,1.99,618880,0.0,1.0
2024-03-14,1.97,1.98,1.86,1.92,1002789,1.97,1.98,1.86,1.92,1002789,0.0,1.0
2024-03-15,1.7,1.98,1.55,1.94,5361145,1.7,1.98,1.55,1.94,5361145,0.0,1.0
2024-03-18,1.64,1.7,1.5,1.66,1448947,1.64,1.7,1.5,1.66,1448947,0.0,1.0
2024-03-19,1.65,1.69,1.575,1.65,618370,1.65,1.69,1.575,1.65,618370,0.0,1.0
2024-03-20,1.73,1.76,1.62,1.64,997150,1.73,1.76,1.62,1.64,997150,0.0,1.0
2024-03-21,1.71,1.792,1.7,1.75,486498,1.71,1.792,1.7,1.75,486498,0.0,1.0
2024-03-22,1.67,1.74,1.67,1.71,501091,1.67,1.74,1.67,1.71,501091,0.0,1.0
2024-03-25,1.58,1.685,1.575,1.67,1009086,1.58,1.685,1.575,1.67,1009086,0.0,1.0
2024-03-26,1.56,1.61,1.55,1.59,625532,1.56,1.61,1.55,1.59,625532,0.0,1.0
2024-03-27,1.58,1.64,1.56,1.59,676507,1.58,1.64,1.56,1.59,676507,0.0,1.0
2024-03-28,1.58,1.645,1.56,1.56,1258839,1.58,1.645,1.56,1.56,1258839,0.0,1.0
2024-04-01,1.43,1.58,1.42,1.58,1491051,1.43,1.58,1.42,1.58,1491051,0.0,1.0
2024-04-02,1.41,1.48,1.4,1.43,1202718,1.41,1.48,1.4,1.43,1202718,0.0,1.0
2024-04-03,1.54,1.55,1.38,1.4,847213,1.54,1.55,1.38,1.4,847213,0.0,1.0
2024-04-04,1.62,1.63,1.54,1.56,1006931,1.62,1.63,1.54,1.56,1006931,0.0,1.0
2024-04-05,1.6,1.66,1.57,1.61,516564,1.6,1.66,1.57,1.61,516564,0.0,1.0
2024-04-08,1.53,1.64,1.53,1.6,831873,1.53,1.64,1.53,1.6,831873,0.0,1.0
2024-04-09,1.59,1.61,1.53,1.54,763907,1.59,1.61,1.53,1.54,763907,0.0,1.0
2024-04-10,1.47,1.55,1.44,1.53,967990,1.47,1.55,1.44,1.53,967990,0.0,1.0
2024-04-11,1.39,1.495,1.39,1.49,750212,1.39,1.495,1.39,1.49,750212,0.0,1.0
2024-04-12,1.41,1.47,1.39,1.42,474175,1.41,1.47,1.39,1.42,474175,0.0,1.0
2024-04-15,1.36,1.43,1.32,1.4,1178405,1.36,1.43,1.32,1.4,1178405,0.0,1.0
2024-04-16,1.31,1.38,1.31,1.36,952568,1.31,1.38,1.31,1.36,952568,0.0,1.0
2024-04-17,1.28,1.34,1.24,1.33,1253164,1.28,1.34,1.24,1.33,1253164,0.0,1.0
2024-04-18,1.25,1.32,1.24,1.27,910192,1.25,1.32,1.24,1.27,910192,0.0,1.0
2024-04-19,1.22,1.28,1.19,1.24,1091795,1.22,1.28,1.19,1.24,1091795,0.0,1.0
2024-04-22,1.26,1.26,1.165,1.22,1280733,1.26,1.26,1.165,1.22,1280733,0.0,1.0
2024-04-23,1.26,1.3,1.21,1.28,1143673,1.26,1.3,1.21,1.28,1143673,0.0,1.0
2024-04-24,1.29,1.31,1.21,1.22,1128898,1.29,1.31,1.21,1.22,1128898,0.0,1.0
2024-04-25,1.18,1.28,1.15,1.28,1083744,1.18,1.28,1.15,1.28,1083744,0.0,1.0
2024-04-26,1.19,1.23,1.17,1.17,446668,1.19,1.23,1.17,1.17,446668,0.0,1.0
2024-04-29,1.32,1.37,1.2,1.2,1072128,1.32,1.37,1.2,1.2,1072128,0.0,1.0
2024-04-30,1.36,1.37,1.28,1.3,592257,1.36,1.37,1.28,1.3,592257,0.0,1.0
2024-05-01,1.35,1.42,1.32,1.36,571152,1.35,1.42,1.32,1.36,571152,0.0,1.0
2024-05-02,1.39,1.42,1.34,1.39,366911,1.39,1.42,1.34,1.39,366911,0.0,1.0
2024-05-03,1.41,1.45,1.38,1.42,337134,1.41,1.45,1.38,1.42,337134,0.0,1.0
2024-05-06,1.39,1.45,1.36,1.42,325937,1.39,1.45,1.36,1.42,325937,0.0,1.0
2024-05-07,1.4,1.555,1.37,1.39,616204,1.4,1.555,1.37,1.39,616204,0.0,1.0
2024-05-08,1.41,1.42,1.35,1.42,696757,1.41,1.42,1.35,1.42,696757,0.0,1.0
2024-05-09,1.44,1.5,1.405,1.43,972010,1.44,1.5,1.405,1.43,972010,0.0,1.0
2024-05-10,1.18,1.36,1.17,1.36,1751907,1.18,1.36,1.17,1.36,1751907,0.0,1.0
2024-05-13,1.12,1.235,1.11,1.23,976733,1.12,1.235,1.11,1.23,976733,0.0,1.0
2024-05-14,1.12,1.14,1.04,1.12,1384419,1.12,1.14,1.04,1.12,1384419,0.0,1.0
2024-05-15,1.29,1.3,1.1,1.16,1209742,1.29,1.3,1.1,1.16,1209742,0.0,1.0
2024-05-16,1.41,1.42,1.28,1.28,1008459,1.41,1.42,1.28,1.28,1008459,0.0,1.0
2024-05-17,1.34,1.43,1.34,1.43,400938,1.34,1.43,1.34,1.43,400938,0.0,1.0
2024-05-20,1.28,1.37,1.28,1.34,634786,1.28,1.37,1.28,1.34,634786,0.0,1.0
2024-05-21,1.29,1.36,1.26,1.27,413655,1.29,1.36,1.26,1.27,413655,0.0,1.0
2024-05-22,1.25,1.29,1.22,1.28,442542,1.25,1.29,1.22,1.28,442542,0.0,1.0
2024-05-23,1.18,1.24,1.12,1.24,804483,1.18,1.24,1.12,1.24,804483,0.0,1.0
2024-05-24,1.2,1.22,1.15,1.2,287649,1.2,1.22,1.15,1.2,287649,0.0,1.0
2024-05-28,1.19,1.24,1.17,1.2,743079,1.19,1.24,1.17,1.2,743079,0.0,1.0
2024-05-29,1.14,1.18,1.12,1.18,692069,1.14,1.18,1.12,1.18,692069,0.0,1.0
2024-05-30,1.12,1.1591,1.09,1.15,497166,1.12,1.1591,1.09,1.15,497166,0.0,1.0
2024-05-31,1.14,1.15,1.1,1.1,836265,1.14,1.15,1.1,1.1,836265,0.0,1.0
2024-06-03,1.07,1.165,1.06,1.16,805425,1.07,1.165,1.06,1.16,805425,0.0,1.0
2024-06-04,1.06,1.1,1.0,1.04,1430819,1.06,1.1,1.0,1.04,1430819,0.0,1.0
2024-06-05,1.08,1.12,1.04,1.05,1470610,1.08,1.12,1.04,1.05,1470610,0.0,1.0
2024-06-06,1.1,1.11,1.05,1.05,1623806,1.1,1.11,1.05,1.05,1623806,0.0,1.0
2024-06-07,1.1,1.11,1.07,1.08,592319,1.1,1.11,1.07,1.08,592319,0.0,1.0
2024-06-10,1.1,1.13,1.06,1.07,910493,1.1,1.13,1.06,1.07,910493,0.0,1.0
2024-06-11,1.1,1.12,1.07,1.08,496058,1.1,1.12,1.07,1.08,496058,0.0,1.0
2024-06-12,1.1,1.2196,1.1,1.16,1071512,1.1,1.2196,1.1,1.16,1071512,0.0,1.0
2024-06-13,1.1,1.12,1.07,1.08,657904,1.1,1.12,1.07,1.08,657904,0.0,1.0
2024-06-14,1.11,1.12,1.08,1.08,426751,1.11,1.12,1.08,1.08,426751,0.0,1.0
2024-06-17,1.04,1.12,1.04,1.1,935871,1.04,1.12,1.04,1.1,935871,0.0,1.0
2024-06-18,1.06,1.13,1.04,1.05,560430,1.06,1.13,1.04,1.05,560430,0.0,1.0
2024-06-20,1.15,1.17,1.03,1.03,591172,1.15,1.17,1.03,1.03,591172,0.0,1.0
2024-06-21,1.1,1.17,1.09,1.15,819335,1.1,1.17,1.09,1.15,819335,0.0,1.0
2024-06-24,1.11,1.15,1.1,1.1,531674,1.11,1.15,1.1,1.1,531674,0.0,1.0
2024-06-25,1.16,1.17,1.08,1.1,735807,1.16,1.17,1.08,1.1,735807,0.0,1.0
2024-06-26,1.15,1.19,1.15,1.15,892893,1.15,1.19,1.15,1.15,892893,0.0,1.0
2024-06-27,1.17,1.23,1.15,1.18,929472,1.17,1.23,1.15,1.18,929472,0.0,1.0
2024-06-28,1.16,1.19,1.075,1.17,11978850,1.16,1.19,1.075,1.17,11978850,0.0,1.0
2024-07-01,1.26,1.415,1.18,1.18,1717957,1.26,1.415,1.18,1.18,1717957,0.0,1.0
2024-07-02,1.04,1.4,1.04,1.3701,2108209,1.04,1.4,1.04,1.3701,2108209,0.0,1.0
2024-07-03,1.07,1.08,1.05,1.06,544242,1.07,1.08,1.05,1.06,544242,0.0,1.0
2024-07-05,1.05,1.1,1.03,1.08,547329,1.05,1.1,1.03,1.08,547329,0.0,1.0
2024-07-08,1.13,1.16,1.045,1.05,672434,1.13,1.16,1.045,1.05,672434,0.0,1.0
2024-07-09,1.17,1.18,1.13,1.13,461600,1.17,1.18,1.13,1.13,461600,0.0,1.0
2024-07-10,1.23,1.24,1.17,1.22,2685475,1.23,1.24,1.17,1.22,2685475,0.0,1.0
2024-07-11,1.22,1.37,1.22,1.34,1616621,1.22,1.37,1.22,1.34,1616621,0.0,1.0
2024-07-12,1.25,1.39,1.225,1.28,1910612,1.25,1.39,1.225,1.28,1910612,0.0,1.0
2024-07-15,1.27,1.33,1.25,1.25,989369,1.27,1.33,1.25,1.25,989369,0.0,1.0
2024-07-16,1.4,1.415,1.29,1.29,1887009,1.4,1.415,1.29,1.29,1887009,0.0,1.0
2024-07-17,1.43,1.46,1.36,1.37,919369,1.43,1.46,1.36,1.37,919369,0.0,1.0
2024-07-18,1.32,1.45,1.3,1.4,697476,1.32,1.45,1.3,1.4,697476,0.0,1.0
2024-07-19,1.33,1.34,1.27,1.29,254842,1.33,1.34,1.27,1.29,254842,0.0,1.0
2024-07-22,1.37,1.4,1.3001,1.36,461816,1.37,1.4,1.3001,1.36,461816,0.0,1.0
2024-07-23,1.36,1.405,1.3301,1.35,365480,1.36,1.405,1.3301,1.35,365480,0.0,1.0
2024-07-24,1.33,1.4,1.2975,1.355,503633,1.33,1.4,1.2975,1.355,503633,0.0,1.0
2024-07-25,1.35,1.378,1.28,1.31,391494,1.35,1.378,1.28,1.31,391494,0.0,1.0
2024-07-26,1.74,1.8,1.37,1.39,5815300,1.74,1.8,1.37,1.39,5815300,0.0,1.0
2024-07-29,1.82,1.9293,1.75,1.82,2695120,1.82,1.9293,1.75,1.82,2695120,0.0,1.0
2024-07-30,1.95,1.99,1.7749,1.81,1460710,1.95,1.99,1.7749,1.81,1460710,0.0,1.0
2024-07-31,2.06,2.18,1.92,2.0,2406473,2.06,2.18,1.92,2.0,2406473,0.0,1.0
2024-08-01,1.96,2.155,1.765,2.05,2041755,1.96,2.155,1.765,2.05,2041755,0.0,1.0
2024-08-02,2.0,2.03,1.77,1.9,1429712,2.0,2.03,1.77,1.9,1429712,0.0,1.0
2024-08-05,2.02,2.08,1.6101,1.87,1717071,2.02,2.08,1.6101,1.87,1717071,0.0,1.0
2024-08-06,2.15,2.22,2.02,2.05,1426087,2.15,2.22,2.02,2.05,1426087,0.0,1.0
2024-08-07,1.87,2.24,1.86,2.19,1292957,1.87,2.24,1.86,2.19,1292957,0.0,1.0
2024-08-08,1.85,1.95,1.65,1.95,1254933,1.85,1.95,1.65,1.95,1254933,0.0,1.0
2024-08-09,1.86,1.92,1.79,1.83,670904,1.86,1.92,1.79,1.83,670904,0.0,1.0
2024-08-12,1.9,2.01,1.845,1.9,718953,1.9,2.01,1.845,1.9,718953,0.0,1.0
2024-08-13,1.94,2.015,1.82,1.9,643118,1.94,2.015,1.82,1.9,643118,0.0,1.0
2024-08-14,2.24,2.34,1.91,1.96,2391568,2.24,2.34,1.91,1.96,2391568,0.0,1.0
2024-08-15,2.17,2.5,2.1002,2.22,1587120,2.17,2.5,2.1002,2.22,1587120,0.0,1.0
2024-08-16,2.07,2.185,2.035,2.16,825094,2.07,2.185,2.035,2.16,825094,0.0,1.0
2024-08-19,2.09,2.1492,2.06,2.06,470855,2.09,2.1492,2.06,2.06,470855,0.0,1.0
2024-08-20,1.94,2.11,1.84,2.09,651927,1.94,2.11,1.84,2.09,651927,0.0,1.0
2024-08-21,1.86,1.95,1.83,1.94,310315,1.86,1.95,1.83,1.94,310315,0.0,1.0
2024-08-22,1.81,1.89,1.78,1.84,599456,1.81,1.89,1.78,1.84,599456,0.0,1.0
2024-08-23,1.94,1.99,1.84,1.87,632214,1.94,1.99,1.84,1.87,632214,0.0,1.0
2024-08-26,2.17,2.215,1.92,1.92,1381917,2.17,2.215,1.92,1.92,1381917,0.0,1.0
2024-08-27,2.05,2.15,2.03,2.11,262971,2.05,2.15,2.03,2.11,262971,0.0,1.0
2024-08-28,1.85,2.09,1.83,2.04,599313,1.85,2.09,1.83,2.04,599313,0.0,1.0
2024-08-29,1.82,1.895,1.8,1.85,348554,1.82,1.895,1.8,1.85,348554,0.0,1.0
2024-08-30,1.78,1.8499,1.73,1.83,385906,1.78,1.8499,1.73,1.83,385906,0.0,1.0
2024-09-03,1.66,1.79,1.64,1.75,690003,1.66,1.79,1.64,1.75,690003,0.0,1.0
2024-09-04,1.73,1.78,1.64,1.7,677191,1.73,1.78,1.64,1.7,677191,0.0,1.0
2024-09-05,1.78,1.905,1.73,1.73,661639,1.78,1.905,1.73,1.73,661639,0.0,1.0
2024-09-06,1.63,1.84,1.42,1.81,1440926,1.63,1.84,1.42,1.81,1440926,0.0,1.0
2024-09-09,1.65,1.69,1.545,1.61,535786,1.65,1.69,1.545,1.61,535786,0.0,1.0
2024-09-10,1.66,1.71,1.645,1.66,333050,1.66,1.71,1.645,1.66,333050,0.0,1.0
2024-09-11,1.75,1.78,1.66,1.7,421758,1.75,1.78,1.66,1.7,421758,0.0,1.0
2024-09-12,1.91,1.92,1.755,1.78,1082879,1.91,1.92,1.755,1.78,1082879,0.0,1.0
2024-09-13,1.84,1.9499,1.76,1.93,844343,1.84,1.9499,1.76,1.93,844343,0.0,1.0
2024-09-16,1.9,1.93,1.83,1.83,389273,1.9,1.93,1.83,1.83,389273,0.0,1.0
2024-09-17,1.86,1.93,1.83,1.92,368617,1.86,1.93,1.83,1.92,368617,0.0,1.0
2024-09-18,1.91,2.045,1.86,1.86,968044,1.91,2.045,1.86,1.86,968044,0.0,1.0
2024-09-19,1.84,1.97,1.83,1.95,992601,1.84,1.97,1.83,1.95,992601,0.0,1.0
2024-09-20,1.83,1.86,1.79,1.85,554406,1.83,1.86,1.79,1.85,554406,0.0,1.0
2024-09-23,1.81,1.87,1.735,1.8,338856,1.81,1.87,1.735,1.8,338856,0.0,1.0
2024-09-24,1.84,1.85,1.76,1.8,334870,1.84,1.85,1.76,1.8,334870,0.0,1.0
2024-09-25,1.93,1.94,1.84,1.84,463449,1.93,1.94,1.84,1.84,463449,0.0,1.0
2024-09-26,1.98,2.0403,1.91,1.93,472713,1.98,2.0403,1.91,1.93,472713,0.0,1.0
2024-09-27,1.88,2.05,1.87,1.98,261689,1.88,2.05,1.87,1.98,261689,0.0,1.0
2024-09-30,1.83,1.925,1.8099,1.86,171561,1.83,1.925,1.8099,1.86,171561,0.0,1.0
2024-10-01,1.83,1.86,1.74,1.86,433435,1.83,1.86,1.74,1.86,433435,0.0,1.0
2024-10-02,1.79,1.86,1.78,1.83,153125,1.79,1.86,1.78,1.83,153125,0.0,1.0
2024-10-03,1.73,1.8,1.7,1.76,169075,1.73,1.8,1.7,1.76,169075,0.0,1.0
2024-10-04,1.66,1.765,1.64,1.76,259975,1.66,1.765,1.64,1.76,259975,0.0,1.0
2024-10-07,1.64,1.68,1.59,1.64,224773,1.64,1.68,1.59,1.64,224773,0.0,1.0
2024-10-08,1.57,1.72,1.54,1.72,598096,1.57,1.72,1.54,1.72,598096,0.0,1.0
2024-10-09,1.57,1.65,1.55,1.57,307872,1.57,1.65,1.55,1.57,307872,0.0,1.0
2024-10-10,1.56,1.58,1.52,1.57,285982,1.56,1.58,1.52,1.57,285982,0.0,1.0
2024-10-11,1.58,1.63,1.5188,1.54,445687,1.58,1.63,1.5188,1.54,445687,0.0,1.0
2024-10-14,1.49,1.59,1.465,1.55,632726,1.49,1.59,1.465,1.55,632726,0.0,1.0
2024-10-15,1.59,1.62,1.47,1.48,593524,1.59,1.62,1.47,1.48,593524,0.0,1.0
2024-10-16,1.6,1.648,1.54,1.62,346306,1.6,1.648,1.54,1.62,346306,0.0,1.0
2024-10-17,1.54,1.62,1.54,1.59,262698,1.54,1.62,1.54,1.59,262698,0.0,1.0
2024-10-18,1.55,1.61,1.54,1.56,304126,1.55,1.61,1.54,1.56,304126,0.0,1.0
2024-10-21,1.45,1.54,1.44,1.54,526157,1.45,1.54,1.44,1.54,526157,0.0,1.0
2024-10-22,1.43,1.47,1.35,1.43,669642,1.43,1.47,1.35,1.43,669642,0.0,1.0
2024-10-23,1.59,1.735,1.42,1.43,1338323,1.59,1.735,1.42,1.43,1338323,0.0,1.0
2024-10-24,1.82,1.87,1.64,1.67,1218336,1.82,1.87,1.64,1.67,1218336,0.0,1.0
2024-10-25,1.81,1.865,1.76,1.8,473155,1.81,1.865,1.76,1.8,473155,0.0,1.0
2024-10-28,1.99,1.99,1.741,1.79,979086,1.99,1.99,1.741,1.79,979086,0.0,1.0
2024-10-29,2.03,2.165,1.91,1.96,1092363,2.03,2.165,1.91,1.96,1092363,0.0,1.0
2024-10-30,2.1,2.175,2.01,2.05,620534,2.1,2.175,2.01,2.05,620534,0.0,1.0
2024-10-31,2.01,2.1899,1.94,2.16,868592,2.01,2.1899,1.94,2.16,868592,0.0,1.0
2024-11-01,2.02,2.195,1.97,2.05,616907,2.02,2.195,1.97,2.05,616907,0.0,1.0
2024-11-04,2.04,2.06,1.9,2.03,560696,2.04,2.06,1.9,2.03,560696,0.0,1.0
2024-11-05,2.07,2.23,1.97,2.02,732599,2.07,2.23,1.97,2.02,732599,0.0,1.0
2024-11-06,1.93,2.08,1.775,2.08,2163552,1.93,2.08,1.775,2.08,2163552,0.0,1.0
2024-11-07,2.01,2.06,1.8,1.8,799432,2.01,2.06,1.8,1.8,799432,0.0,1.0
2024-11-08,1.95,2.0395,1.89,2.02,511668,1.95,2.0395,1.89,2.02,511668,0.0,1.0
2024-11-11,1.94,2.015,1.92,1.95,535383,1.94,2.015,1.92,1.95,535383,0.0,1.0
2024-11-12,1.88,1.98,1.85,1.98,366047,1.88,1.98,1.85,1.98,366047,0.0,1.0
2024-11-13,1.8,1.95,1.79,1.9,719914,1.8,1.95,1.79,1.9,719914,0.0,1.0
2024-11-14,1.84,1.88,1.76,1.84,383565,1.84,1.88,1.76,1.84,383565,0.0,1.0
2024-11-15,1.87,1.905,1.81,1.81,374929,1.87,1.905,1.81,1.81,374929,0.0,1.0
2024-11-18,1.97,2.075,1.93,2.0,1169805,1.97,2.075,1.93,2.0,1169805,0.0,1.0
2024-11-19,2.27,2.3,2.04,2.09,2220542,2.27,2.3,2.04,2.09,2220542,0.0,1.0
2024-11-20,2.39,2.49,2.21,2.29,1360414,2.39,2.49,2.21,2.29,1360414,0.0,1.0
2024-11-21,2.5,2.57,2.33,2.4,1229889,2.5,2.57,2.33,2.4,1229889,0.0,1.0
2024-11-22,2.65,2.7,2.5,2.55,1411994,2.65,2.7,2.5,2.55,1411994,0.0,1.0
2024-11-25,2.7,2.98,2.67,2.69,1462770,2.7,2.98,2.67,2.69,1462770,0.0,1.0
2024-11-26,2.68,2.805,2.55,2.7,1247801,2.68,2.805,2.55,2.7,1247801,0.0,1.0
2024-11-27,2.38,2.7,2.36,2.64,1091827,2.38,2.7,2.36,2.64,1091827,0.0,1.0
2024-11-29,2.54,2.665,2.41,2.45,671757,2.54,2.665,2.41,2.45,671757,0.0,1.0
2024-12-02,2.4,2.51,2.23,2.47,1503924,2.4,2.51,2.23,2.47,1503924,0.0,1.0
2024-12-03,2.45,2.56,2.41,2.41,749344,2.45,2.56,2.41,2.41,749344,0.0,1.0
2024-12-04,2.45,2.6,2.404,2.47,846328,2.45,2.6,2.404,2.47,846328,0.0,1.0
2024-12-05,2.3,2.49,2.29,2.41,751544,2.3,2.49,2.29,2.41,751544,0.0,1.0
2024-12-06,2.42,2.42,2.285,2.37,781750,2.42,2.42,2.285,2.37,781750,0.0,1.0
2024-12-09,2.09,2.47,2.08,2.4,1775665,2.09,2.47,2.08,2.4,1775665,0.0,1.0
2024-12-10,2.03,2.205,2.01,2.13,1064511,2.03,2.205,2.01,2.13,1064511,0.0,1.0
2024-12-11,2.13,2.14,1.995,2.07,1066248,2.13,2.14,1.995,2.07,1066248,0.0,1.0
2024-12-12,2.04,2.13,1.99,2.08,794409,2.04,2.13,1.99,2.08,794409,0.0,1.0
2024-12-13,2.0,2.06,1.965,2.02,521137,2.0,2.06,1.965,2.02,521137,0.0,1.0
2024-12-16,1.94,2.04,1.88,2.01,934677,1.94,2.04,1.88,2.01,934677,0.0,1.0
2024-12-17,1.88,1.97,1.815,1.95,1020665,1.88,1.97,1.815,1.95,1020665,0.0,1.0
2024-12-18,1.69,1.92,1.67,1.9,1170733,1.69,1.92,1.67,1.9,1170733,0.0,1.0
2024-12-19,1.65,1.79,1.63,1.69,1315080,1.65,1.79,1.63,1.69,1315080,0.0,1.0
2024-12-20,1.65,1.735,1.6,1.65,1348533,1.65,1.735,1.6,1.65,1348533,0.0,1.0
2024-12-23,1.59,1.72,1.565,1.71,1031858,1.59,1.72,1.565,1.71,1031858,0.0,1.0
2024-12-24,1.63,1.665,1.55,1.57,782881,1.63,1.665,1.55,1.57,782881,0.0,1.0
2024-12-26,1.59,1.63,1.53,1.6,857844,1.59,1.63,1.53,1.6,857844,0.0,1.0
2024-12-27,1.54,1.58,1.49,1.57,1278437,1.54,1.58,1.49,1.57,1278437,0.0,1.0
2024-12-30,1.55,1.575,1.51,1.54,1332554,1.55,1.575,1.51,1.54,1332554,0.0,1.0
2024-12-31,1.67,1.77,1.53,1.53,2270810,1.67,1.77,1.53,1.53,2270810,0.0,1.0
2025-01-02,1.63,1.7429,1.6,1.72,779575,1.63,1.7429,1.6,1.72,779575,0.0,1.0
2025-01-03,1.7,1.7,1.61,1.61,504087,1.7,1.7,1.61,1.61,504087,0.0,1.0
2025-01-06,1.7,1.8393,1.67,1.73,881254,1.7,1.8393,1.67,1.73,881254,0.0,1.0
2025-01-07,1.61,1.7099,1.55,1.69,845660,1.61,1.7099,1.55,1.69,845660,0.0,1.0
2025-01-08,1.58,1.6,1.5,1.58,1224382,1.58,1.6,1.5,1.58,1224382,0.0,1.0
2025-01-10,1.57,1.58,1.5,1.58,1040887,1.57,1.58,1.5,1.58,1040887,0.0,1.0
2025-01-13,1.55,1.57,1.49,1.55,753238,1.55,1.57,1.49,1.55,753238,0.0,1.0
2025-01-14,1.58,1.62,1.545,1.59,764993,1.58,1.62,1.545,1.59,764993,0.0,1.0
2025-01-15,1.67,1.7,1.6264,1.64,714437,1.67,1.7,1.6264,1.64,714437,0.0,1.0
2025-01-16,1.79,1.82,1.67,1.7,1132568,1.79,1.82,1.67,1.7,1132568,0.0,1.0
2025-01-17,1.79,1.885,1.78,1.79,880396,1.79,1.885,1.78,1.79,880396,0.0,1.0
2025-01-21,1.82,1.845,1.79,1.81,633375,1.82,1.845,1.79,1.81,633375,0.0,1.0
2025-01-22,1.76,1.8,1.715,1.8,514423,1.76,1.8,1.715,1.8,514423,0.0,1.0
2025-01-23,1.8,1.82,1.71,1.76,531240,1.8,1.82,1.71,1.76,531240,0.0,1.0
2025-01-24,1.72,1.82,1.72,1.76,463122,1.72,1.82,1.72,1.76,463122,0.0,1.0
2025-01-27,1.65,1.75,1.635,1.7,834316,1.65,1.75,1.635,1.7,834316,0.0,1.0
2025-01-28,1.66,1.69,1.63,1.65,573613,1.66,1.69,1.63,1.65,573613,0.0,1.0
2025-01-29,1.7,1.705,1.65,1.65,507050,1.7,1.705,1.65,1.65,507050,0.0,1.0
2025-01-30,1.76,1.765,1.709,1.71,326999,1.76,1.765,1.709,1.71,326999,0.0,1.0
2025-01-31,1.78,1.86,1.74,1.76,599080,1.78,1.86,1.74,1.76,599080,0.0,1.0
2025-02-03,1.88,1.94,1.7996,1.83,1519410,1.88,1.94,1.7996,1.83,1519410,0.0,1.0
2025-02-04,1.93,1.94,1.77,1.89,945451,1.93,1.94,1.77,1.89,945451,0.0,1.0
2025-02-05,1.98,2.015,1.865,1.95,605867,1.98,2.015,1.865,1.95,605867,0.0,1.0
2025-02-06,1.97,2.01,1.915,1.97,439891,1.97,2.01,1.915,1.97,439891,0.0,1.0
2025-02-07,1.87,1.975,1.855,1.97,606049,1.87,1.975,1.855,1.97,606049,0.0,1.0
2025-02-10,1.91,1.92,1.84,1.88,280679,1.91,1.92,1.84,1.88,280679,0.0,1.0
2025-02-11,1.94,1.965,1.864,1.88,348110,1.94,1.965,1.864,1.88,348110,0.0,1.0
2025-02-12,2.03,2.05,1.835,1.88,902869,2.03,2.05,1.835,1.88,902869,0.0,1.0
2025-02-13,2.11,2.1287,1.98,2.02,1960410,2.11,2.1287,1.98,2.02,1960410,0.0,1.0
2025-02-14,2.18,2.19,2.06,2.13,328924,2.18,2.19,2.06,2.13,328924,0.0,1.0
2025-02-18,2.09,2.188,2.05,2.17,656049,2.09,2.188,2.05,2.17,656049,0.0,1.0
2025-02-19,2.14,2.16,2.0,2.05,649717,2.14,2.16,2.0,2.05,649717,0.0,1.0
2025-02-20,2.11,2.145,2.065,2.14,397447,2.11,2.145,2.065,2.14,397447,0.0,1.0
2025-02-21,1.95,2.13,1.95,2.13,349486,1.95,2.13,1.95,2.13,349486,0.0,1.0
2025-02-24,1.86,1.99,1.84,1.99,549064,1.86,1.99,1.84,1.99,549064,0.0,1.0
2025-02-25,1.85,1.885,1.8025,1.86,353126,1.85,1.885,1.8025,1.86,353126,0.0,1.0
2025-02-26,1.94,1.95,1.85,1.85,664282,1.94,1.95,1.85,1.85,664282,0.0,1.0
2025-02-27,1.9,2.0,1.88,1.92,655293,1.9,2.0,1.88,1.92,655293,0.0,1.0
2025-02-28,1.83,1.92,1.81,1.91,363265,1.83,1.92,1.81,1.91,363265,0.0,1.0
2025-03-03,1.68,1.92,1.68,1.92,560721,1.68,1.92,1.68,1.92,560721,0.0,1.0
2025-03-04,1.64,1.68,1.585,1.63,580085,1.64,1.68,1.585,1.63,580085,0.0,1.0
2025-03-05,1.8,1.83,1.61,1.61,1003718,1.8,1.83,1.61,1.61,1003718,0.0,1.0
2025-03-06,1.7,1.795,1.695,1.78,424098,1.7,1.795,1.695,1.78,424098,0.0,1.0
2025-03-07,1.71,1.7456,1.65,1.68,520931,1.71,1.7456,1.65,1.68,520931,0.0,1.0
2025-03-10,1.64,1.735,1.56,1.72,1316253,1.64,1.735,1.56,1.72,1316253,0.0,1.0
2025-03-11,1.69,1.71,1.565,1.66,890688,1.69,1.71,1.565,1.66,890688,0.0,1.0
2025-03-12,1.85,1.89,1.7301,1.77,702738,1.85,1.89,1.7301,1.77,702738,0.0,1.0
2025-03-13,1.77,1.83,1.745,1.82,463705,1.77,1.83,1.745,1.82,463705,0.0,1.0
2025-03-14,1.89,1.91,1.77,1.82,646274,1.89,1.91,1.77,1.82,646274,0.0,1.0
2025-03-17,1.9,1.97,1.88,1.9,442595,1.9,1.97,1.88,1.9,442595,0.0,1.0
2025-03-18,1.85,1.87,1.7817,1.85,380441,1.85,1.87,1.7817,1.85,380441,0.0,1.0
2025-03-19,1.82,1.86,1.78,1.86,184875,1.82,1.86,1.78,1.86,184875,0.0,1.0
2025-03-20,1.83,1.86,1.79,1.8,259554,1.83,1.86,1.79,1.8,259554,0.0,1.0
2025-03-21,1.75,1.795,1.75,1.77,419598,1.75,1.795,1.75,1.77,419598,0.0,1.0
2025-03-24,1.84,1.86,1.76,1.78,604533,1.84,1.86,1.76,1.78,604533,0.0,1.0
2025-03-25,1.85,1.91,1.802,1.81,461165,1.85,1.91,1.802,1.81,461165,0.0,1.0
2025-03-26,1.83,1.95,1.8,1.88,322653,1.83,1.95,1.8,1.88,322653,0.0,1.0
2025-03-27,1.8,1.86,1.7951,1.84,246690,1.8,1.86,1.7951,1.84,246690,0.0,1.0
2025-03-28,1.7,1.79,1.7,1.79,429121,1.7,1.79,1.7,1.79,429121,0.0,1.0
2025-03-31,1.72,1.74,1.67,1.7,469827,1.72,1.74,1.67,1.7,469827,0.0,1.0
2025-04-01,1.71,1.75,1.66,1.73,443148,1.71,1.75,1.66,1.73,443148,0.0,1.0
2025-04-02,1.68,1.73,1.655,1.67,291503,1.68,1.73,1.655,1.67,291503,0.0,1.0
2025-04-03,1.62,1.65,1.58,1.6,893280,1.62,1.65,1.58,1.6,893280,0.0,1.0
2025-04-04,1.67,1.69,1.5,1.595,836454,1.67,1.69,1.5,1.595,836454,0.0,1.0
2025-04-07,1.6,1.715,1.53,1.6,924826,1.6,1.715,1.53,1.6,924826,0.0,1.0
2025-04-08,1.53,1.67,1.475,1.66,619519,1.53,1.67,1.475,1.66,619519,0.0,1.0
2025-04-09,1.71,1.735,1.51,1.53,622913,1.71,1.735,1.51,1.53,622913,0.0,1.0
2025-04-10,1.58,1.66,1.5413,1.66,317182,1.58,1.66,1.5413,1.66,317182,0.0,1.0
2025-04-11,1.53,1.5899,1.52,1.55,425710,1.53,1.5899,1.52,1.55,425710,0.0,1.0
2025-04-14,1.66,1.67,1.56,1.58,435065,1.66,1.67,1.56,1.58,435065,0.0,1.0
2025-04-15,1.63,1.68,1.6,1.68,338063,1.63,1.68,1.6,1.68,338063,0.0,1.0
2025-04-16,1.6,1.68,1.58,1.63,398524,1.6,1.68,1.58,1.63,398524,0.0,1.0
2025-04-17,1.63,1.66,1.6,1.6,331699,1.63,1.66,1.6,1.6,331699,0.0,1.0
2025-04-21,1.53,1.615,1.51,1.6,234681,1.53,1.615,1.51,1.6,234681,0.0,1.0
2025-04-22,1.58,1.61,1.56,1.58,274442,1.58,1.61,1.56,1.58,274442,0.0,1.0
2025-04-23,1.59,1.675,1.58,1.64,359389,1.59,1.675,1.58,1.64,359389,0.0,1.0
2025-04-24,1.63,1.64,1.57,1.57,189488,1.63,1.64,1.57,1.57,189488,0.0,1.0
2025-04-25,1.61,1.66,1.59,1.64,319987,1.61,1.66,1.59,1.64,319987,0.0,1.0
2025-04-28,1.6,1.635,1.575,1.62,291493,1.6,1.635,1.575,1.62,291493,0.0,1.0
2025-04-29,1.62,1.66,1.58,1.58,289397,1.62,1.66,1.58,1.58,289397,0.0,1.0
2025-04-30,1.66,1.69,1.585,1.62,425970,1.66,1.69,1.585,1.62,425970,0.0,1.0
2025-05-01,1.68,1.74,1.6392,1.69,340031,1.68,1.74,1.6392,1.69,340031,0.0,1.0
2025-05-02,1.83,1.9,1.68,1.7,934259,1.83,1.9,1.68,1.7,934259,0.0,1.0
2025-05-05,1.82,1.85,1.74,1.82,375606,1.82,1.85,1.74,1.82,375606,0.0,1.0
2025-05-06,1.82,1.845,1.795,1.82,258502,1.82,1.845,1.795,1.82,258502,0.0,1.0
2025-05-07,1.82,1.845,1.78,1.81,242796,1.82,1.845,1.78,1.81,242796,0.0,1.0
2025-05-08,1.84,1.86,1.795,1.85,406999,1.84,1.86,1.795,1.85,406999,0.0,1.0
2025-05-09,1.82,1.89,1.82,1.83,423537,1.82,1.89,1.82,1.83,423537,0.0,1.0
2025-05-12,1.89,1.96,1.86,1.9,504162,1.89,1.96,1.86,1.9,504162,0.0,1.0
2025-05-13,2.04,2.1,1.9,1.92,1277882,2.04,2.1,1.9,1.92,1277882,0.0,1.0
2025-05-14,2.08,2.19,2.025,2.06,1071816,2.08,2.19,2.025,2.06,1071816,0.0,1.0
2025-05-15,2.18,2.21,1.99,2.06,847138,2.18,2.21,1.99,2.06,847138,0.0,1.0
2025-05-16,2.21,2.27,2.155,2.25,1149666,2.21,2.27,2.155,2.25,1149666,0.0,1.0
2025-05-19,2.23,2.255,2.14,2.19,734451,2.23,2.255,2.14,2.19,734451,0.0,1.0
2025-05-20,2.26,2.32,2.181,2.2,922329,2.26,2.32,2.181,2.2,922329,0.0,1.0
2025-05-21,2.1,2.235,2.04,2.23,1053621,2.1,2.235,2.04,2.23,1053621,0.0,1.0
2025-05-22,2.14,2.16,2.0505,2.08,475311,2.14,2.16,2.0505,2.08,475311,0.0,1.0
2025-05-23,2.9,3.2,2.09,2.11,14349848,2.9,3.2,2.09,2.11,14349848,0.0,1.0
2025-05-27,3.0,3.03,2.85,3.0,2658607,3.0,3.03,2.85,3.0,2658607,0.0,1.0
2025-05-28,2.95,3.035,2.8801,2.99,842908,2.95,3.035,2.8801,2.99,842908,0.0,1.0
2025-05-29,2.92,3.0789,2.86,3.01,734917,2.92,3.0789,2.86,3.01,734917,0.0,1.0
2025-05-30,2.72,2.99,2.705,2.93,967608,2.72,2.99,2.705,2.93,967608,0.0,1.0
2025-06-02,2.66,2.795,2.65,2.72,750193,2.66,2.795,2.65,2.72,750193,0.0,1.0
2025-06-03,2.65,2.7699,2.63,2.69,522916,2.65,2.7699,2.63,2.69,522916,0.0,1.0
2025-06-04,2.61,2.705,2.51,2.64,1053071,2.61,2.705,2.51,2.64,1053071,0.0,1.0
2025-06-05,2.68,2.745,2.58,2.62,398311,2.68,2.745,2.58,2.62,398311,0.0,1.0
2025-06-06,2.69,2.78,2.65,2.7,440128,2.69,2.78,2.65,2.7,440128,0.0,1.0
2025-06-09,2.63,2.725,2.6,2.71,272988,2.63,2.725,2.6,2.71,272988,0.0,1.0
2025-06-10,2.64,2.67,2.565,2.62,255380,2.64,2.67,2.565,2.62,255380,0.0,1.0
2025-06-11,2.65,2.74,2.6307,2.69,365987,2.65,2.74,2.6307,2.69,365987,0.0,1.0
2025-06-12,2.9,2.9,2.6,2.6,621528,2.9,2.9,2.6,2.6,621528,0.0,1.0
2025-06-13,2.79,2.998,2.78,2.81,425551,2.79,2.998,2.78,2.81,425551,0.0,1.0
2025-06-16,2.73,2.95,2.73,2.82,376523,2.73,2.95,2.73,2.82,376523,0.0,1.0
2025-06-17,2.7,2.7799,2.65,2.67,355914,2.7,2.7799,2.65,2.67,355914,0.0,1.0
2025-06-18,2.67,2.74,2.62,2.74,658774,2.67,2.74,2.62,2.74,658774,0.0,1.0
2025-06-20,2.62,2.67,2.56,2.65,388389,2.62,2.67,2.56,2.65,388389,0.0,1.0
2025-06-23,2.55,2.65,2.44,2.61,649287,2.55,2.65,2.44,2.61,649287,0.0,1.0
2025-06-24,2.5,2.63,2.49,2.6,456595,2.5,2.63,2.49,2.6,456595,0.0,1.0
2025-06-25,2.42,2.528,2.4,2.46,531252,2.42,2.528,2.4,2.46,531252,0.0,1.0
2025-06-26,2.42,2.455,2.36,2.37,647605,2.42,2.455,2.36,2.37,647605,0.0,1.0
2025-06-27,2.37,2.455,2.32,2.42,10645200,2.37,2.455,2.32,2.42,10645200,0.0,1.0
2025-06-30,2.32,2.46,2.32,2.37,854849,2.32,2.46,2.32,2.37,854849,0.0,1.0
2025-07-01,2.31,2.3894,2.27,2.33,486654,2.31,2.3894,2.27,2.33,486654,0.0,1.0
2025-07-02,2.33,2.35,2.28,2.32,614131,2.33,2.35,2.28,2.32,614131,0.0,1.0
2025-07-03,2.36,2.39,2.33,2.33,330635,2.36,2.39,2.33,2.33,330635,0.0,1.0
2025-07-07,2.38,2.415,2.33,2.34,414397,2.38,2.415,2.33,2.34,414397,0.0,1.0
2025-07-08,2.45,2.53,2.37,2.37,1119921,2.45,2.53,2.37,2.37,1119921,0.0,1.0
2025-07-09,2.51,2.51,2.4,2.45,472053,2.51,2.51,2.4,2.45,472053,0.0,1.0
2025-07-10,2.51,2.6067,2.51,2.51,342437,2.51,2.6067,2.51,2.51,342437,0.0,1.0
2025-07-11,2.48,2.5,2.435,2.47,275319,2.48,2.5,2.435,2.47,275319,0.0,1.0
2025-07-14,2.47,2.515,2.425,2.46,371609,2.47,2.515,2.425,2.46,371609,0.0,1.0
2025-07-15,2.45,2.51,2.44,2.49,378729,2.45,2.51,2.44,2.49,378729,0.0,1.0
2025-07-16,2.49,2.51,2.36,2.46,582568,2.49,2.51,2.36,2.46,582568,0.0,1.0
2025-07-17,2.56,2.59,2.46,2.48,574781,2.56,2.59,2.46,2.48,574781,0.0,1.0
2025-07-18,2.56,2.575,2.45,2.57,564373,2.56,2.575,2.45,2.57,564373,0.0,1.0
2025-07-21,2.63,2.67,2.56,2.56,416755,2.63,2.67,2.56,2.56,416755,0.0,1.0
2025-07-22,2.72,2.74,2.63,2.64,931535,2.72,2.74,2.63,2.64,931535,0.0,1.0
2025-07-23,2.8,2.82,2.72,2.82,506914,2.8,2.82,2.72,2.82,506914,0.0,1.0
2025-07-24,2.72,2.79,2.7,2.77,460365,2.72,2.79,2.7,2.77,460365,0.0,1.0
2025-07-25,3.03,3.03,2.69,2.71,652796,3.03,3.03,2.69,2.71,652796,0.0,1.0
2025-07-28,2.86,3.02,2.85,3.02,343971,2.86,3.02,2.85,3.02,343971,0.0,1.0
2025-07-29,3.04,3.05,2.86,2.9,873537,3.04,3.05,2.86,2.9,873537,0.0,1.0
2025-07-30,2.82,3.05,2.8,3.05,571192,2.82,3.05,2.8,3.05,571192,0.0,1.0
2025-07-31,2.75,2.89,2.68,2.82,596702,2.75,2.89,2.68,2.82,596702,0.0,1.0
2025-08-01,2.12,2.52,2.035,2.52,2500725,2.12,2.52,2.035,2.52,2500725,0.0,1.0
2025-08-04,2.18,2.21,1.995,2.1,998548,2.18,2.21,1.995,2.1,998548,0.0,1.0
2025-08-05,2.28,2.43,2.1801,2.2,989739,2.28,2.43,2.1801,2.2,989739,0.0,1.0
2025-08-06,2.28,2.35,2.24,2.33,563565,2.28,2.35,2.24,2.33,563565,0.0,1.0
2025-08-07,2.13,2.32,2.11,2.32,498307,2.13,2.32,2.11,2.32,498307,0.0,1.0
2025-08-08,2.24,2.32,2.14,2.17,733672,2.24,2.32,2.14,2.17,733672,0.0,1.0
2025-08-11,2.22,2.2899,2.1891,2.28,396925,2.22,2.2899,2.1891,2.28,396925,0.0,1.0
2025-08-12,2.33,2.34,2.2193,2.25,439831,2.33,2.34,2.2193,2.25,439831,0.0,1.0
2025-08-13,2.56,2.585,2.33,2.37,558539,2.56,2.585,2.33,2.37,558539,0.0,1.0
2025-08-14,2.4,2.51,2.385,2.48,394683,2.4,2.51,2.385,2.48,394683,0.0,1.0
2025-08-15,2.46,2.56,2.385,2.42,459180,2.46,2.56,2.385,2.42,459180,0.0,1.0
2025-08-18,2.5,2.5613,2.45,2.5,576712,2.5,2.5613,2.45,2.5,576712,0.0,1.0
2025-08-19,2.48,2.545,2.445,2.52,412429,2.48,2.545,2.445,2.52,412429,0.0,1.0
2025-08-20,2.48,2.515,2.4,2.48,405413,2.48,2.515,2.4,2.48,405413,0.0,1.0
2025-08-21,2.49,2.515,2.435,2.45,223245,2.49,2.515,2.435,2.45,223245,0.0,1.0
2025-08-22,2.66,2.68,2.48,2.52,754779,2.66,2.68,2.48,2.52,754779,0.0,1.0
2025-08-25,2.72,2.74,2.65,2.69,793343,2.72,2.74,2.65,2.69,793343,0.0,1.0
2025-08-26,2.67,2.745,2.645,2.73,344635,2.67,2.745,2.645,2.73,344635,0.0,1.0
2025-08-27,2.66,2.7,2.635,2.68,337161,2.66,2.7,2.635,2.68,337161,0.0,1.0
2025-08-28,2.64,2.68,2.59,2.68,278792,2.64,2.68,2.59,2.68,278792,0.0,1.0
2025-08-29,2.72,2.76,2.66,2.68,509710,2.72,2.76,2.66,2.68,509710,0.0,1.0
2025-09-02,2.59,2.72,2.58,2.66,337413,2.59,2.72,2.58,2.66,337413,0.0,1.0
2025-09-03,2.57,2.59,2.5,2.59,350076,2.57,2.59,2.5,2.59,350076,0.0,1.0
2025-09-04,2.65,2.66,2.575,2.6,218555,2.65,2.66,2.575,2.6,218555,0.0,1.0
2025-09-05,2.9,2.9499,2.65,2.66,894669,2.9,2.9499,2.65,2.66,894669,0.0,1.0
2025-09-08,2.85,2.935,2.82,2.86,637377,2.85,2.935,2.82,2.86,637377,0.0,1.0
2025-09-09,2.7,2.84,2.69,2.84,351670,2.7,2.84,2.69,2.84,351670,0.0,1.0
2025-09-10,2.59,2.76,2.58,2.73,515840,2.59,2.76,2.58,2.73,515840,0.0,1.0
2025-09-11,2.71,2.735,2.585,2.59,611680,2.71,2.735,2.585,2.59,611680,0.0,1.0
2025-09-12,2.72,2.745,2.64,2.71,246735,2.72,2.745,2.64,2.71,246735,0.0,1.0
2025-09-15,2.79,2.8,2.65,2.73,444843,2.79,2.8,2.65,2.73,444843,0.0,1.0
2025-09-16,2.82,2.87,2.78,2.79,429546,2.82,2.87,2.78,2.79,429546,0.0,1.0
2025-09-17,2.9,3.1,2.865,2.88,1050789,2.9,3.1,2.865,2.88,1050789,0.0,1.0
2025-09-18,3.11,3.185,2.952,3.0,896825,3.11,3.185,2.952,3.0,896825,0.0,1.0
2025-09-19,2.97,3.13,2.965,3.13,726308,2.97,3.13,2.965,3.13,726308,0.0,1.0
2025-09-22,2.98,3.075,2.935,3.01,545853,2.98,3.075,2.935,3.01,545853,0.0,1.0
2025-09-23,2.86,3.0,2.84,2.99,415509,2.86,3.0,2.84,2.99,415509,0.0,1.0
2025-09-24,2.8,2.86,2.69,2.85,467555,2.8,2.86,2.69,2.85,467555,0.0,1.0
2025-09-25,3.09,3.19,2.86,3.02,1256862,3.09,3.19,2.86,3.02,1256862,0.0,1.0
2025-09-26,3.07,3.1,2.95,3.1,472055,3.07,3.1,2.95,3.1,472055,0.0,1.0
2025-09-29,2.94,3.09,2.9101,3.09,341934,2.94,3.09,2.9101,3.09,341934,0.0,1.0
2025-09-30,2.86,2.97,2.805,2.95,448935,2.86,2.97,2.805,2.95,448935,0.0,1.0
2025-10-01,2.87,2.925,2.79,2.86,486764,2.87,2.925,2.79,2.86,486764,0.0,1.0
2025-10-02,2.8,2.885,2.79,2.86,277655,2.8,2.885,2.79,2.86,277655,0.0,1.0
2025-10-03,2.86,2.87,2.8049,2.81,316895,2.86,2.87,2.8049,2.81,316895,0.0,1.0
2025-10-06,2.98,3.01,2.81,2.86,575688,2.98,3.01,2.81,2.86,575688,0.0,1.0
2025-10-07,2.84,2.98,2.79,2.98,550432,2.84,2.98,2.79,2.98,550432,0.0,1.0
2025-10-08,2.85,2.93,2.79,2.83,396910,2.85,2.93,2.79,2.83,396910,0.0,1.0
2025-10-09,2.63,2.88,2.62,2.84,641817,2.63,2.88,2.62,2.84,641817,0.0,1.0
2025-10-10,2.6,2.705,2.58,2.65,403704,2.6,2.705,2.58,2.65,403704,0.0,1.0
2025-10-13,2.64,2.67,2.57,2.67,486574,2.64,2.67,2.57,2.67,486574,0.0,1.0
2025-10-14,2.61,2.655,2.57,2.59,490584,2.61,2.655,2.57,2.59,490584,0.0,1.0
2025-10-15,2.61,2.7,2.565,2.64,526139,2.61,2.7,2.565,2.64,526139,0.0,1.0
2025-10-16,2.44,2.635,2.44,2.61,320425,2.44,2.635,2.44,2.61,320425,0.0,1.0
2025-10-17,2.44,2.46,2.36,2.4,263386,2.44,2.46,2.36,2.4,263386,0.0,1.0
2025-10-20,2.56,2.57,2.48,2.48,372555,2.56,2.57,2.48,2.48,372555,0.0,1.0
2025-10-21,2.54,2.5801,2.515,2.54,198746,2.54,2.5801,2.515,2.54,198746,0.0,1.0
2025-10-22,2.52,2.56,2.46,2.55,327798,2.52,2.56,2.46,2.55,327798,0.0,1.0
2025-10-23,2.61,2.625,2.525,2.54,193719,2.61,2.625,2.525,2.54,193719,0.0,1.0
2025-10-24,2.72,2.735,2.65,2.65,318464,2.72,2.735,2.65,2.65,318464,0.0,1.0
2025-10-27,2.77,2.89,2.71,2.75,389362,2.77,2.89,2.71,2.75,389362,0.0,1.0
2025-10-28,2.73,2.79,2.695,2.78,240063,2.73,2.79,2.695,2.78,240063,0.0,1.0
2025-10-29,2.56,2.73,2.52,2.71,484279,2.56,2.73,2.52,2.71,484279,0.0,1.0
2025-10-30,2.47,2.579,2.46,2.56,413721,2.47,2.579,2.46,2.56,413721,0.0,1.0
2025-10-31,2.47,2.51,2.45,2.49,395240,2.47,2.51,2.45,2.49,395240,0.0,1.0
2025-11-03,2.46,2.5,2.365,2.49,418075,2.46,2.5,2.365,2.49,418075,0.0,1.0
2025-11-04,2.41,2.48,2.25,2.3,664196,2.41,2.48,2.25,2.3,664196,0.0,1.0
2025-11-05,2.52,2.53,2.41,2.41,237526,2.52,2.53,2.41,2.41,237526,0.0,1.0
2025-11-06,2.46,2.53,2.42,2.53,217419,2.46,2.53,2.42,2.53,217419,0.0,1.0
2025-11-07,2.44,2.47,2.37,2.42,283508,2.44,2.47,2.37,2.42,283508,0.0,1.0
2025-11-10,2.6,2.63,2.4386,2.52,379951,2.6,2.63,2.4386,2.52,379951,0.0,1.0
2025-11-11,2.65,2.685,2.58,2.59,217261,2.65,2.685,2.58,2.59,217261,0.0,1.0
2025-11-12,2.61,2.69,2.595,2.68,204734,2.61,2.69,2.595,2.68,204734,0.0,1.0
2025-11-13,2.5,2.59,2.445,2.57,368219,2.5,2.59,2.445,2.57,368219,0.0,1.0
2025-11-14,2.41,2.4855,2.39,2.46,304771,2.41,2.4855,2.39,2.46,304771,0.0,1.0
2025-11-17,2.39,2.425,2.37,2.41,226071,2.39,2.425,2.37,2.41,226071,0.0,1.0
2025-11-18,2.46,2.475,2.335,2.37,538576,2.46,2.475,2.335,2.37,538576,0.0,1.0
2025-11-19,2.39,2.48,2.385,2.44,187370,2.39,2.48,2.385,2.44,187370,0.0,1.0
2025-11-20,2.26,2.45,2.25,2.45,552531,2.26,2.45,2.25,2.45,552531,0.0,1.0
2025-11-21,2.39,2.405,2.25,2.28,304954,2.39,2.405,2.25,2.28,304954,0.0,1.0
2025-11-24,2.41,2.47,2.35,2.37,218503,2.41,2.47,2.35,2.37,218503,0.0,1.0
2025-11-25,2.56,2.58,2.38,2.39,277936,2.56,2.58,2.38,2.39,277936,0.0,1.0
2025-11-26,2.63,2.66,2.51,2.53,373379,2.63,2.66,2.51,2.53,373379,0.0,1.0