date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-07,8.0,8.3,7.85,8.3,27289,6.02240436509403,6.24824452878506,5.90948428324852,6.24824452878506,36249.9737256669,0.0,1.0
2021-10-08,7.02,7.8565,7.01,7.8,23912,5.28465983037002,5.91437748679516,5.27713182491365,5.87184425596668,31764.0577422458,0.0,1.0
2021-10-11,7.32,7.44,7.02,7.1,10924,5.51049999406104,5.60083605953745,5.28465983037002,5.34488387402096,14511.1478243682,0.0,1.0
2021-10-12,8.22,8.58,7.51,8.58,85137,6.18802048513412,6.45902868156335,5.65353209773203,6.45902868156335,113093.701237938,0.0,1.0
2021-10-13,8.19,10.25,7.81,8.55,1461737,6.16543646876502,7.71620559277673,5.87937226142305,6.43644466519425,1941732.12077522,0.0,1.0
2021-10-14,8.235,8.4799,8.15,8.15,129938,6.23996372278306,6.42553350003984,6.17555608265719,6.17555608265719,171481.674820179,0.054,1.0
2021-10-15,8.3,8.65,7.66,8.5,325407,6.28921662405578,6.55442455398585,5.8042649807551,6.44076401258725,429445.86924695,0.0,1.0
2021-10-18,7.8474,8.15,7.67,8.11,119301,5.94626488380908,6.17555608265719,5.81184235018167,6.14524660495089,157443.821574306,0.0,1.0
2021-10-19,7.51,7.9008,7.51,7.67,83650,5.6906044393565,5.98672803654698,5.6906044393565,5.81184235018167,110394.511988087,0.0,1.0
2021-10-20,7.31,7.73,7.31,7.73,52133,5.53905705082503,5.85730656674111,5.53905705082503,5.85730656674111,68800.9216195448,0.0,1.0
2021-10-21,7.14,7.7299,7.05,7.3,86710,5.41024177057329,5.85723079304684,5.34204544573413,5.53147968139846,114432.852773305,0.0,1.0
2021-10-22,6.965,7.4,6.65,7.4,105311,5.27763780560826,5.60725337566419,5.0389506686712,5.60725337566419,138980.949814434,0.0,1.0
2021-10-25,7.78,8.12,6.85,6.97,327154,5.89519341387398,6.15282397437747,5.19049805720266,5.28142649032154,431751.418708314,0.0,1.0
2021-10-26,7.47,7.79,7.01,7.79,48785,5.66029496165021,5.90277078330055,5.31173596802784,5.90277078330055,64382.5017015996,0.0,1.0
2021-10-27,7.27,7.45,7.11,7.24,23566,5.50874757311874,5.64514022279706,5.38750966229357,5.48601546483902,31100.5029230275,0.0,1.0
2021-10-28,7.195,7.6365,7.02,7.13,37440,5.45191730241944,5.78645816260265,5.31931333745441,5.40266440114672,49410.2872544407,0.0,1.0
2021-10-29,7.05,7.34,7.02,7.1,30731,5.34204544573413,5.56178915910475,5.31931333745441,5.379932292867,40556.2910688092,0.0,1.0
2021-11-01,7.33,7.5677,7.02,7.07,43826,5.55421178967818,5.73432586094783,5.31931333745441,5.35720018458728,57838.0141349657,0.0,1.0
2021-11-02,7.04,7.205,6.91,7.08,47123,5.33446807630756,5.45949467184602,5.23596227376211,5.36477755401385,62189.1283731572,0.0,1.0
2021-11-03,7.14,7.2642,6.82,7.14,37025,5.41024177057329,5.50435269885133,5.16776594892295,5.41024177057329,48862.6037819355,0.0,1.0
2021-11-04,6.99,7.22,6.83,6.9534,48378,5.29658122917469,5.47086072598588,5.17534331834952,5.26884805707343,63845.3759827813,0.0,1.0
2021-11-05,6.9001,7.24,6.82,6.92,27600,5.2284606780298,5.48601546483902,5.16776594892295,5.24353964318868,36424.2502196197,0.0,1.0
2021-11-08,6.85,7.003,6.82,7.0,45010,5.19049805720266,5.30643180942924,5.16776594892295,5.30415859860126,59400.5616806191,0.0,1.0
2021-11-09,7.35,7.35,6.75,6.82,197680,5.56936652853133,5.56936652853133,5.11472436293693,5.16776594892295,260882.093601972,0.0,1.0
2021-11-10,7.15,7.34,6.88,7.33,49787,5.41781913999986,5.56178915910475,5.21323016548238,5.55421178967818,65704.8603508771,0.0,1.0
2021-11-11,6.85,7.24,6.82,7.04,52749,5.19049805720266,5.48601546483902,5.16776594892295,5.33446807630756,69613.868653432,0.0,1.0
2021-11-12,6.86,7.2,6.83,6.83,56036,5.23899322153273,5.49865177770199,5.21608217245898,5.21608217245898,73374.2044979278,0.054,1.0
2021-11-15,6.84,7.131,6.83,6.88,25266,5.2237191888169,5.44595636483235,5.21608217245898,5.25426725424857,33083.6007360383,0.0,1.0
2021-11-16,6.86,7.33,6.7,7.01,96832,5.23899322153273,5.59793299035495,5.11680095980602,5.35354846690153,126792.971838521,0.0,1.0
2021-11-17,6.81,7.1,6.7,7.1,39265,5.20080813974314,5.4222816141228,5.11680095980602,5.4222816141228,51414.0577416505,0.0,1.0
2021-11-18,6.55,7.1,6.51,7.1,61233,5.00224571443723,5.4222816141228,4.97169764900555,5.4222816141228,80179.2180744809,0.0,1.0
2021-11-19,6.52,6.7,6.4,6.57,39814,4.97933466536347,5.11680095980602,4.88769046906844,5.01751974715307,52132.924867594,0.0,1.0
2021-11-22,6.16,6.66,6.15,6.51,50932,4.70440207647837,5.08625289437435,4.69676506012045,4.97169764900555,66690.9662268623,0.0,1.0
2021-11-23,6.12,6.32,6.11,6.29,24573,4.6738540110467,4.82659433820508,4.66621699468878,4.80368328913133,32176.1782983721,0.0,1.0
2021-11-24,6.25,6.51,6.12,6.12,54478,4.77313522369965,4.97169764900555,4.6738540110467,4.6738540110467,71334.1407780374,0.0,1.0
2021-11-26,6.5821,6.76,6.12,6.21,62822,5.02676053694615,5.16262305795354,4.6738540110467,4.74258715826797,82259.8735628671,0.0,1.0
2021-11-29,6.61,6.665,6.31,6.665,20355,5.04806781258475,5.09007140255331,4.81895732184717,5.09007140255331,26653.0789591569,0.0,1.0
2021-11-30,6.34,6.61,6.31,6.61,7478,4.84186837092092,5.04806781258475,4.81895732184717,5.04806781258475,9791.78209071854,0.0,1.0
2021-12-01,6.3,6.59,6.3,6.49,39488,4.81132030548925,5.03279377986891,4.81132030548925,4.95642361628972,51706.0565924436,0.0,1.0
2021-12-02,6.58,6.67,6.37,6.42,20606,5.02515676351099,5.09388991073226,4.86477941999468,4.90296450178428,26981.741342785,0.0,1.0
2021-12-03,6.65,6.79,6.3403,6.79,6420,5.07861587801643,5.1855341070273,4.84209748141166,5.1855341070273,8406.42431431036,0.0,1.0
2021-12-06,6.65,6.68,6.4199,6.68,21653,5.07861587801643,5.10152692709018,4.9028881316207,5.10152692709018,28352.6955884365,0.0,1.0
2021-12-07,6.55,6.6467,6.4001,6.4001,17078,5.00224571443723,5.07609566261831,4.88776683923202,4.88776683923202,22362.1362055752,0.0,1.0
2021-12-08,6.42,6.61,6.38,6.5,106104,4.90296450178428,5.04806781258475,4.8724164363526,4.96406063264763,138933.838854453,0.0,1.0
2021-12-09,6.64,6.65,6.4073,6.4845,13888,5.07097886165851,5.07861587801643,4.89326549100972,4.95222325729286,18185.1122861592,0.0,1.0
2021-12-10,6.45,6.64,6.3231,6.64,18399,4.92587555085804,5.07097886165851,4.82896181327604,5.07097886165851,24091.8693082549,0.0,1.0
2021-12-13,6.67,6.77,6.48,6.65,44363,5.09388991073226,5.17026007431146,4.9487865999318,5.07861587801643,58089.4395413943,0.0,1.0
2021-12-14,6.64,6.7457,6.45,6.7,17141,5.11221874999127,5.19359849726146,4.96593538214514,5.15841349773216,22263.5700008327,0.054,1.0
2021-12-15,6.4,6.54,6.35,6.5,35319,4.92743975902773,5.03522750375646,4.88894413591033,5.00443100526254,45874.0463718225,0.0,1.0
2021-12-16,6.14,6.5603,6.14,6.505,50806,4.72726251881723,5.05085672674213,4.72726251881723,5.00828056757428,65989.3201949889,0.0,1.0
2021-12-17,5.99,6.32,5.99,6.32,70621,4.61177564946502,4.86584676203989,4.61177564946502,4.86584676203989,91726.0123113473,0.0,1.0
2021-12-20,5.84,6.4361,5.83,5.94,62421,4.49628878011281,4.9552335989185,4.48858965548932,4.57328002634761,81075.450850124,0.0,1.0
2021-12-21,6.0,6.1886,5.795,5.84,67340,4.6194747740885,4.76468026448735,4.46164271930714,4.49628878011281,87464.4888778993,0.0,1.0
2021-12-22,6.01,6.1,5.95,6.0,23337,4.62717389871198,4.69646602032331,4.58097915097109,4.6194747740885,30311.2381488497,0.0,1.0
2021-12-23,6.09,6.6,5.9,6.6,56612,4.68876689569983,5.08142225149735,4.54248352785369,5.08142225149735,73530.4372491184,0.0,1.0
2021-12-27,6.05,6.17,5.9,5.93,32682,4.6579703972059,4.75035989268767,4.54248352785369,4.56558090172413,42448.9816677682,0.0,1.0
2021-12-28,5.76,6.07,5.75,6.07,43696,4.43469578312496,4.67336864645286,4.42699665850148,4.67336864645286,56754.5040987331,0.0,1.0
2021-12-29,5.93,6.0,5.85,5.85,44480,4.56558090172413,4.6194747740885,4.50398790473629,4.50398790473629,57772.8016823428,0.0,1.0
2021-12-30,6.04,6.11,5.87,5.87,27933,4.65027127258242,4.70416514494679,4.51938615398325,4.51938615398325,36280.7479629695,0.0,1.0
2021-12-31,6.23,6.2399,6.01,6.01,36626,4.79655464042856,4.8041767738058,4.62717389871198,4.62717389871198,47571.6419608248,0.0,1.0
2022-01-03,6.31,6.31,5.9595,6.26,21034,4.8581476374164,4.8581476374164,4.5882933193634,4.819652014299,27319.9889969964,0.0,1.0
2022-01-04,6.2,6.314,6.1,6.11,12385,4.77345726655812,4.8612272872658,4.69646602032331,4.70416514494679,16086.2443533232,0.0,1.0
2022-01-05,6.28,6.47,6.27,6.29,26856,4.83505026354596,4.9813336313921,4.82735113892248,4.84274938816944,34881.8876344649,0.0,1.0
2022-01-06,6.2,6.39,6.12,6.34,52369,4.77345726655812,4.91974063440425,4.71186426957027,4.88124501128685,68019.4211174147,0.0,1.0
2022-01-07,6.19,6.23,6.15,6.2,34882,4.76575814193463,4.79655464042856,4.73496164344071,4.77345726655812,45306.4493768769,0.0,1.0
2022-01-10,6.275,6.3801,6.2,6.25,19428,4.83120070123422,4.91211850102701,4.77345726655812,4.81195288967552,25234.037569347,0.0,1.0
2022-01-11,6.53,6.75,6.3701,6.49,46770,5.02752837913298,5.19690912084956,4.90441937640352,4.99673188063906,60747.1657977332,0.0,1.0
2022-01-12,6.69,6.79,6.6364,6.74,31259,5.15071437310868,5.22770561934348,5.10944706512682,5.18920999622608,40600.7195995583,0.0,1.0
2022-01-13,6.7,6.8361,6.5,6.59,14859,5.19998877069895,5.30561839333957,5.04476522530496,5.11461582073225,19145.2913438923,0.054,1.0
2022-01-14,6.79,6.89,6.745,6.89,6378,5.26983936612625,5.34745113882325,5.2349140684126,5.34745113882325,8217.82543854535,0.0,1.0
2022-01-18,6.8,6.96,6.7294,6.96,25882,5.27760054339595,5.40177937971115,5.22280663187187,5.40177937971115,33348.0335529054,0.0,1.0
2022-01-19,6.86,6.94,6.8,6.9,14419,5.32416760701415,5.38625702517175,5.27760054339595,5.35521231609295,18578.367042707,0.0,1.0
2022-01-20,7.09,7.19,6.9287,6.9287,27631,5.50267468421725,5.58028645691425,5.37748689485699,5.37748689485699,35601.557650117,0.0,1.0
2022-01-21,6.82,7.08,6.75,7.08,33349,5.29312289793535,5.49491350694755,5.23879465704745,5.49491350694755,42968.9966368844,0.0,1.0
2022-01-24,6.89,6.94,6.5501,6.82,26608,5.34745113882325,5.38625702517175,5.08364872342615,5.29312289793535,34283.4586498612,0.0,1.0
2022-01-25,6.9,7.09,6.85,6.89,23979,5.35521231609295,5.50267468421725,5.31640642974445,5.34745113882325,30896.0859502789,0.0,1.0
2022-01-26,6.9814,7.08,6.795,7.02,21649,5.41838829906831,5.49491350694755,5.2737199547611,5.44834644332935,27893.9640826385,0.0,1.0
2022-01-27,7.15,7.17,6.86,6.86,37099,5.54924174783545,5.56476410237485,5.32416760701415,5.32416760701415,47800.7378401684,0.0,1.0
2022-01-28,7.0,7.15,7.0,7.1485,9841,5.43282408878995,5.54924174783545,5.43282408878995,5.548077571245,12679.777381738,0.0,1.0
2022-01-31,7.09,7.13,7.05,7.13,17234,5.50267468421725,5.53371939329605,5.47162997513845,5.53371939329605,22205.3941059722,0.0,1.0
2022-02-01,7.07,7.13,7.04,7.1135,6797,5.48715232967785,5.53371939329605,5.46386879786875,5.52091345080105,8757.69198899227,0.0,1.0
2022-02-02,7.08,7.1,7.0,7.1,8132,5.49491350694755,5.51043586148695,5.43282408878995,5.51043586148695,10477.7918573614,0.0,1.0
2022-02-03,7.055,7.09,6.9938,7.0784,6150,5.4755105637733,5.50267468421725,5.42801215888274,5.4936717185844,7924.05557338568,0.0,1.0
2022-02-04,7.0232,7.04,6.98,7.0273,7030,5.45083002005566,5.46386879786875,5.41730173425055,5.45401210273623,9057.90417575631,0.0,1.0
2022-02-07,7.09,7.09,6.99,7.03,5113,5.50267468421725,5.50267468421725,5.42506291152025,5.45610762059905,6587.91807263756,0.0,1.0
2022-02-08,7.0,7.14,6.96,7.14,10397,5.43282408878995,5.54148057056575,5.40177937971115,5.54148057056575,13396.1635441449,0.0,1.0
2022-02-09,6.62,7.05,6.62,7.05,23039,5.13789935254135,5.47162997513845,5.13789935254135,5.47162997513845,29684.9294886558,0.0,1.0
2022-02-10,6.96,7.0,6.9,6.99,10023,5.40177937971115,5.43282408878995,5.35521231609295,5.42506291152025,12914.2778881374,0.0,1.0
2022-02-11,7.09,7.09,6.8838,6.97,13927,5.50267468421725,5.50267468421725,5.34263920891604,5.40954055698085,17944.4425968362,0.0,1.0
2022-02-14,7.02,7.09,6.81,6.91,12840,5.49025680058573,5.54500295101892,5.32601834928616,5.40422713561929,16417.5927053874,0.054,1.0
2022-02-15,7.08,7.08,7.02,7.02,12842,5.53718207238561,5.53718207238561,5.49025680058573,5.49025680058573,16420.1499628182,0.0,1.0
2022-02-16,7.08,7.08,7.0,7.08,9607,5.53718207238561,5.53718207238561,5.4746150433191,5.53718207238561,12283.786068587,0.0,1.0
2022-02-17,7.05,7.055,6.99,6.99,13647,5.51371943648567,5.51762987580233,5.46679416468579,5.46679416468579,17449.4460786933,0.0,1.0
2022-02-18,6.91,7.07,6.9,6.93,29683,5.40422713561929,5.5293611937523,5.39640625698598,5.41986889288591,37953.5361584124,0.0,1.0
2022-02-22,6.9,6.99,6.8773,6.92,7099,5.39640625698598,5.46679416468579,5.37865286248835,5.4120480142526,9076.98525043187,0.0,1.0
2022-02-23,6.99,6.99,6.8446,6.93,5007,5.46679416468579,5.46679416468579,5.35307858935742,5.41986889288591,6402.09397787187,0.0,1.0
2022-02-24,6.9,6.9,6.75,6.75,3455,5.39640625698598,5.39640625698598,5.27909307748628,5.27909307748628,4417.6622116132,0.0,1.0
2022-02-25,6.99,6.99,6.9271,6.969,1728,5.46679416468579,5.46679416468579,5.41760083808225,5.45037031955583,2209.47042016429,0.0,1.0
2022-02-28,7.01,7.03,6.89,7.0,17066,5.48243592195242,5.49807767921904,5.38858537835266,5.4746150433191,21821.0776565531,0.0,1.0
2022-03-01,7.05,7.1,7.009,7.1,7121,5.51371943648567,5.55282382965223,5.48165383408909,5.55282382965223,9105.11508217008,0.0,1.0
2022-03-02,7.07,7.47,7.07,7.47,13429,5.5293611937523,5.84219633908482,5.5293611937523,5.84219633908482,17170.705018742,0.0,1.0
2022-03-03,7.345,7.45,7.12,7.17,32318,5.7444353561684,5.82655458181819,5.56846558691886,5.60756998008543,41322.7228234199,0.0,1.0
2022-03-04,7.39,7.49,7.38,7.46,4912,5.77962931001831,5.85783809635144,5.771808431385,5.8343754604515,6280.62424991145,0.0,1.0
2022-03-07,7.35,7.47,7.0741,7.47,14505,5.74834579548506,5.84219633908482,5.53256775399195,5.84219633908482,18546.5095164832,0.0,1.0
2022-03-08,7.37,7.45,7.15,7.28,7858,5.76398755275169,5.82655458181819,5.5919282228188,5.69359964505187,10047.4644453999,0.0,1.0
2022-03-09,7.3,7.7,7.3,7.45,18758,5.7092414023185,6.02207654765102,5.7092414023185,5.82655458181819,23984.5174429639,0.0,1.0
2022-03-10,7.77,7.77,7.325,7.69,11050,6.07682269808421,6.07682269808421,5.72879359890178,6.0142556690177,14128.84730487,0.0,1.0
2022-03-11,7.5527,7.77,7.55,7.77,6649,5.90687500538231,6.07682269808421,5.90476336815132,6.07682269808421,8501.6023285141,0.0,1.0
2022-03-14,7.5,7.77,7.5,7.6,25768,5.90789171960465,6.12057582151041,5.90789171960465,5.98666360919937,32712.1770628749,0.054,1.0
2022-03-15,7.75,7.776,7.4,7.77,20510,6.10482144359147,6.1253021348861,5.82911983000992,6.12057582151041,26037.2070614547,0.0,1.0
2022-03-16,7.63,7.85,7.56,7.85,19089,6.01029517607779,6.1835933331862,5.95515485336148,6.1835933331862,24233.2640466168,0.0,1.0
2022-03-17,7.55,7.85,7.55,7.85,29232,5.94727766440201,6.1835933331862,5.94727766440201,6.1835933331862,37109.6848766672,0.0,1.0
2022-03-18,6.81,7.46,6.7,7.46,69459,5.36436568140102,5.87638296376675,5.27771660284682,5.87638296376675,88177.3946992483,0.0,1.0
2022-03-21,6.86,7.1299,6.78,6.78,10231,5.40375162619838,5.61635695621456,5.3407341145226,5.3407341145226,12988.1358091538,0.0,1.0
2022-03-22,6.92,7.15,6.92,7.15,23196,5.45101475995522,5.6321901060231,5.45101475995522,5.6321901060231,29447.0529009022,0.0,1.0
2022-03-23,6.9014,7.1,6.8901,6.91,5876,5.4363631884906,5.59280416122573,5.4274619649664,5.44313757099575,7459.51383194091,0.0,1.0
2022-03-24,7.09,7.09,7.02,7.02,3232,5.58492697226626,5.58492697226626,5.52978664954995,5.52978664954995,4102.98650524728,0.0,1.0
2022-03-25,6.99,7.0866,6.99,7.05,11129,5.50615508267153,5.58224872802004,5.50615508267153,5.55341821642837,14128.1363913666,0.0,1.0
2022-03-28,6.85,6.99,6.81,6.99,12142,5.39587443723891,5.50615508267153,5.36436568140102,5.50615508267153,15414.1281394531,0.0,1.0
2022-03-29,6.75,6.9999,6.75,6.86,10214,5.31710254764418,5.51395349974141,5.31710254764418,5.40375162619838,12966.5545063724,0.0,1.0
2022-03-30,7.04,7.0565,6.9152,6.9152,3128,5.54554102746889,5.55853838925202,5.44723370925467,5.44723370925467,3970.9597117616,0.0,1.0
2022-03-31,7.197,7.25,7.0025,7.1253,10257,5.66921289413262,5.71096199561782,5.51600156887087,5.6127334492932,13021.1425075252,0.0,1.0
2022-04-01,7.24,7.36,7.19,7.19,4690,5.70308480665835,5.79761107417203,5.66369886186099,5.66369886186099,5953.9005908446,0.0,1.0
2022-04-04,7.29,7.4,7.25,7.25,10981,5.74247075145572,5.82911983000992,5.71096199561782,5.71096199561782,13940.2521083293,0.0,1.0
2022-04-05,7.1837,7.409,7.05,7.29,30152,5.65873623281652,5.83620930007344,5.55341821642837,5.74247075145572,38277.6142036559,0.0,1.0
2022-04-06,6.9502,6.975,6.75,6.82,18259,5.47480387061283,5.49433929923232,5.31710254764418,5.37224287036049,23179.5886755291,0.0,1.0
2022-04-07,6.8,7.13,6.72,7.05,15939,5.35648849244155,5.61643572810415,5.29347098076576,5.55341821642837,20234.3755900793,0.0,1.0
2022-04-08,6.9,6.9,6.76,6.76,8351,5.43526038203627,5.43526038203627,5.32497973660365,5.32497973660365,10601.4976192203,0.0,1.0
2022-04-11,7.1291,7.1423,6.9501,7.04,9926,5.6157267810978,5.6261246705243,5.47472509872323,5.54554102746889,12600.941847489,0.0,1.0
2022-04-12,7.04,7.12,6.75,7.12,32583,5.54554102746889,5.60855853914468,5.31710254764418,5.60855853914468,41363.7405013837,0.0,1.0
2022-04-13,6.99,7.1286,6.99,7.065,6623,5.54869190305268,5.65871317598017,5.54869190305268,5.60822722390089,8343.36647427304,0.054,1.0
2022-04-14,7.0555,7.13,7.04,7.13,6936,5.60068608326012,5.65982450196933,5.58838211695149,5.65982450196933,8737.67021977317,0.0,1.0
2022-04-18,7.12,7.29,7.035,7.29,8100,5.65188645918957,5.7868331864455,5.58441309556161,5.7868331864455,10204.0266407386,0.0,1.0
2022-04-19,7.18,7.18,7.08,7.12,3693,5.69951471586814,5.69951471586814,5.62013428807053,5.65188645918957,4652.28029435155,0.0,1.0
2022-04-20,7.35,7.56,7.087,7.18,52978,5.83446144312407,6.00116034149904,5.62569091801636,5.69951471586814,66739.3732559318,0.0,1.0
2022-04-21,7.38,7.48,7.25,7.35,22280,5.85827557146335,5.93765599926096,5.75508101532646,5.83446144312407,28067.3720439081,0.0,1.0
2022-04-22,7.345,7.52,7.3365,7.48,24348,5.83049242173419,5.96940817038,5.82374508537139,5.93765599926096,30672.5482282349,0.0,1.0
2022-04-25,6.6888,7.3891,6.05,7.18,87969,5.30959805452629,5.86549919039293,4.80251588175518,5.69951471586814,110819.508587547,0.0,1.0
2022-04-26,6.82,7.06,6.7306,7.06,27968,5.41374517579675,5.60425820251101,5.34277907334569,5.60425820251101,35232.8663071823,0.0,1.0
2022-04-27,6.84,6.95,6.69,6.95,23715,5.42962126135627,5.51693973193364,5.31055061965987,5.51693973193364,29875.1224426068,0.0,1.0
2022-04-28,6.9387,7.44,6.7001,7.29,16967,5.50796974359251,5.90590382814191,5.31856804286742,5.7868331864455,21374.2864214088,0.0,1.0
2022-04-29,6.96,6.96,6.69,6.96,7942,5.5248777747134,5.5248777747134,5.31055061965987,5.5248777747134,10004.9851334254,0.0,1.0
2022-05-02,6.91,7.0,6.81,6.83,11968,5.4851875608146,5.55662994583245,5.40580713301699,5.42168321857651,15076.7643007851,0.0,1.0
2022-05-03,6.9,7.0,6.9,6.9808,22033,5.47724951803484,5.55662994583245,5.47724951803484,5.5413889036953,27756.2122191843,0.0,1.0
2022-05-04,7.1,7.41,6.9,7.0,41614,5.63601037363005,5.88208969980263,5.47724951803484,5.55662994583245,52423.5018058883,0.0,1.0
2022-05-05,7.0,7.3,6.9101,7.1,15529,5.55662994583245,5.79477122922526,5.4852669412424,5.63601037363005,19562.7567535838,0.0,1.0
2022-05-06,6.92,7.1,6.92,6.92,9771,5.49312560359436,5.63601037363005,5.49312560359436,5.49312560359436,12309.0795440317,0.0,1.0
2022-05-09,6.95,7.095,6.9,7.095,17722,5.51693973193364,5.63204135224017,5.47724951803484,5.63204135224017,22325.4024848357,0.0,1.0
2022-05-10,6.94,7.1793,6.8151,6.88,23722,5.50900168915388,5.69895905287355,5.40985553483467,5.46137343247532,29883.9407372346,0.0,1.0
2022-05-11,6.7787,7.1247,6.7787,7.05,16403,5.38096105911634,5.65561733929606,5.38096105911634,5.59632015973125,20663.7838256833,0.0,1.0
2022-05-12,6.69,7.0582,6.49,6.49,20582,5.35341605067057,5.64805398637415,5.19337371731719,5.19337371731719,25720.6947296302,0.054,1.0
2022-05-13,6.67,6.92,6.5101,6.92,28483,5.33741181733523,5.53746473402696,5.20945797181921,5.53746473402696,35594.332328445,0.0,1.0
2022-05-16,6.57,6.8,6.475,6.56,23932,5.25739065065854,5.44143933401493,5.18137054231569,5.24938853399088,29907.0870794631,0.0,1.0
2022-05-17,6.3,6.88,6.3,6.35,11339,5.04133350063148,5.50545626735628,5.04133350063148,5.08134408396983,14170.0008521658,0.0,1.0
2022-05-18,6.25,6.74,6.2001,6.74,12352,5.00132291729314,5.39342663400892,4.96139235512147,5.39342663400892,15435.9159119809,0.0,1.0
2022-05-19,6.595,6.71,6.3,6.3,1779,5.27739594232772,5.36942028400591,5.04133350063148,5.04133350063148,2223.161788165,0.0,1.0
2022-05-20,6.39,6.65,6.1701,6.65,42853,5.1133525506405,5.3214075839999,4.93738600511846,5.3214075839999,53552.081005191,0.0,1.0
2022-05-23,6.28,6.79,6.27,6.79,11431,5.02532926729614,5.43343721734726,5.01732715062847,5.43343721734726,14284.9704331164,0.0,1.0
2022-05-24,6.6,6.6771,6.31,6.41,5737,5.28139700066155,5.34309332016928,5.04933561729915,5.12935678397584,7169.35310775863,0.0,1.0
2022-05-25,6.4,6.6,6.35,6.6,9563,5.12135466730817,5.28139700066155,5.08134408396983,5.28139700066155,11950.5880720753,0.0,1.0
2022-05-26,6.38,6.6,6.25,6.55,7393,5.10535043397283,5.28139700066155,5.00132291729314,5.24138641732321,9238.80556487007,0.0,1.0
2022-05-27,6.75,6.8,6.3,6.3,26837,5.40142875067659,5.44143933401493,5.04133350063148,5.04133350063148,33537.3765649151,0.0,1.0
2022-05-31,6.78,6.85,6.595,6.85,8547,5.42543510067959,5.48144991735328,5.27739594232772,5.48144991735328,10680.9240041856,0.0,1.0
2022-06-01,6.89,6.98,6.76,6.8,9158,5.51345838402395,5.58547743403297,5.40943086734426,5.44143933401493,11444.4719820208,0.0,1.0
2022-06-02,6.98,6.99,6.79,6.96,8450,5.58547743403297,5.59347955070064,5.43343721734726,5.56947320069764,10559.7060764442,0.0,1.0
2022-06-03,6.8527,7.0,6.8001,6.94,6091,5.48361048885355,5.60148166736831,5.44151935518161,5.5534689673623,7611.73606054694,0.0,1.0
2022-06-06,6.81,6.9085,6.76,6.76,3338,5.4494414506826,5.52826229985914,5.40943086734426,5.40943086734426,4171.396317535,0.0,1.0
2022-06-07,6.75,6.95,6.73,6.73,10039,5.40142875067659,5.56147108402997,5.38542451734125,5.38542451734125,12545.430686559,0.0,1.0
2022-06-08,6.76,6.9272,6.76,6.7601,3610,5.40943086734426,5.54322625802768,5.40943086734426,5.40951088851093,4511.30638295427,0.0,1.0
2022-06-09,6.7718,6.825,6.56,6.76,17241,5.41887336501211,5.4614446256841,5.24938853399088,5.40943086734426,21545.5494040206,0.0,1.0
2022-06-10,6.65,6.8,6.6,6.8,3131,5.3214075839999,5.44143933401493,5.28139700066155,5.44143933401493,3912.71476039607,0.0,1.0
2022-06-13,6.59,6.74,6.39,6.6,22190,5.27339488399388,5.39342663400892,5.1133525506405,5.28139700066155,27730.16305755,0.0,1.0
2022-06-14,6.29,6.74,6.2203,6.5,14797,5.07654281396922,5.43972950177306,5.02028923143605,5.24602993494435,18333.9594307939,0.054,1.0
2022-06-15,6.5,6.7,6.3201,6.7,16173,5.24602993494435,5.40744624063495,5.10083596797566,5.40744624063495,20038.8677349618,0.0,1.0
2022-06-16,6.41,6.5,6.3,6.5,7395,5.17339259738358,5.24602993494435,5.08461362925375,5.24602993494435,9162.64310270466,0.0,1.0
2022-06-17,6.21,6.275,6.2,6.2,12793,5.01197629169299,5.06443659104243,5.00390547640846,5.00390547640846,15850.9389064098,0.0,1.0
2022-06-21,6.29,6.67,6.2,6.2,20732,5.07654281396922,5.38323379478136,5.00390547640846,5.00390547640846,25687.6155247158,0.0,1.0
2022-06-22,6.4,6.56,6.22,6.26,19997,5.16532178209905,5.29445482665153,5.02004710697752,5.05233036811564,24776.9268593354,0.0,1.0
2022-06-23,6.305,6.6,6.305,6.52,7713,5.08864903689602,5.32673808778965,5.08864903689602,5.26217156551341,9556.65534160392,0.0,1.0
2022-06-24,6.27,6.39,6.21,6.21,8330,5.06040118340016,5.15725096681452,5.01197629169299,5.01197629169299,10321.1382076443,0.0,1.0
2022-06-27,6.38,6.39,6.345,6.39,5906,5.14918015152999,5.15725096681452,5.12093229803414,5.15725096681452,7317.72416018576,0.0,1.0
2022-06-28,6.36,6.42,6.36,6.36,10510,5.13303852096093,5.18146341266811,5.13303852096093,5.13303852096093,13022.2283988406,0.0,1.0
2022-06-29,6.4,6.4,6.2101,6.4,8548,5.16532178209905,5.16532178209905,5.01205699984583,5.16532178209905,10591.247226764,0.0,1.0
2022-06-30,6.39,6.4,6.25,6.39,4689,5.15725096681452,5.16532178209905,5.04425955283111,5.15725096681452,5809.8219754675,0.0,1.0
2022-07-01,6.3723,6.4,6.345,6.4,4860,5.1429656237609,5.16532178209905,5.12093229803414,5.16532178209905,6021.69648129069,0.0,1.0
2022-07-05,6.8247,6.846,6.3999,6.4,9704,5.50808930723303,5.52528014378908,5.16524107394621,5.16532178209905,12023.5684474166,0.0,1.0
2022-07-06,6.77,6.95,6.66,6.755,3774,5.46394194762665,5.60921662274819,5.37516297949683,5.45183572469986,4676.10751448376,0.0,1.0
2022-07-07,6.64,6.93,6.51,6.93,11271,5.35902134892777,5.59307499217913,5.25410075022888,5.59307499217913,13965.1319013636,0.0,1.0
2022-07-08,6.8,7.01,6.6433,7.01,7209,5.48815439348024,5.65764151445537,5.36168471797166,5.65764151445537,8932.18311391452,0.0,1.0
2022-07-11,6.81,7.3,6.81,7.3,49025,5.49622520876477,5.89169515770673,5.49622520876477,5.89169515770673,60743.5534969704,0.0,1.0
2022-07-12,6.41,6.99,6.41,6.99,15115,5.17339259738358,5.64149988388631,5.17339259738358,5.64149988388631,18727.9716696932,0.0,1.0
2022-07-13,6.55,6.86,6.31,6.5,22995,5.286384011367,5.53657928518742,5.09268444453828,5.24602993494435,28491.5453883291,0.0,1.0
2022-07-14,6.06,6.56,6.03,6.56,27669,4.9344964649615,5.34163313698803,4.91006826463991,5.34163313698803,33979.9898916957,0.054,1.0
2022-07-15,6.3019,6.4652,6.2,6.2,1907,5.13146918688793,5.2644400239718,5.04849473312893,5.04849473312893,2341.96540256112,0.0,1.0
2022-07-18,6.4,6.49,6.21,6.41,8154,5.21134940193954,5.28463400290431,5.05663746656946,5.21949213538007,10013.8363358591,0.0,1.0
2022-07-19,6.395,6.46,6.25,6.46,8330,5.20727803521927,5.26020580258272,5.08920840033158,5.26020580258272,10229.9799702854,0.0,1.0
2022-07-20,6.28,6.42,6.25,6.42,5779,5.11363660065317,5.2276348688206,5.08920840033158,5.2276348688206,7097.12535993746,0.0,1.0
2022-07-21,6.288,6.41,6.21,6.21,3260,5.1201507874056,5.21949213538007,5.05663746656946,5.05663746656946,4003.56959221251,0.0,1.0
2022-07-22,6.236,6.32,6.15,6.15,997,5.07780857351484,5.14620753441529,5.00778106592628,5.00778106592628,1224.40456547113,0.0,1.0
2022-07-25,6.2,6.44,6.18,6.4,6357,5.04849473312893,5.24392033570166,5.03220926624787,5.21134940193954,7806.9607048144,0.0,1.0
2022-07-26,6.23,6.2438,6.16,6.16,2414,5.07292293345052,5.08415990559845,5.01592379936681,5.01592379936681,2964.60644036841,0.0,1.0
2022-07-27,6.1153,6.322,6.1,6.31,20688,4.97952578088763,5.1478360811034,4.96706739872362,5.13806480097476,25406.7017557339,0.0,1.0
2022-07-28,6.15,6.23,6.08,6.23,4343,5.00778106592628,5.07292293345052,4.95078193184256,5.07292293345052,5333.5897972328,0.0,1.0
2022-07-29,6.1677,6.19,5.93,6.19,66218,5.02219370411601,5.0403519996884,4.8286409302346,5.0403519996884,81321.5862751928,0.0,1.0
2022-08-01,6.12,6.19,5.93,5.95,27899,4.98335286560468,5.0403519996884,4.8286409302346,4.84492639711566,34262.4503230481,0.0,1.0
2022-08-02,6.035,6.0597,5.96,6.02,13773,4.91413963136017,4.93425218295828,4.85306913055619,4.90192553119938,16914.4674826819,0.0,1.0
2022-08-03,6.0,6.0001,5.93,6.0,19542,4.88564006431832,4.88572149165272,4.8286409302346,4.88564006431832,23999.3119542997,0.0,1.0
2022-08-04,5.99,6.0515,5.93,6.05,9746,4.87749733087779,4.92757514153705,4.8286409302346,4.92635373152097,11968.9537563507,0.0,1.0
2022-08-05,5.975,6.05,5.95,6.0,10972,4.86528323071699,4.92635373152097,4.84492639711566,4.88564006431832,13474.5906643422,0.0,1.0
2022-08-08,5.9102,6.1,5.9,6.1,20219,4.81251831802235,4.96706739872362,4.80421272991301,4.96706739872362,24830.7280935414,0.0,1.0
2022-08-09,5.9987,6.0,5.8558,5.98,14275,4.88458150897105,4.88564006431832,4.76822184810587,4.86935459743726,17530.9680763293,0.0,1.0
2022-08-10,5.995,6.0,5.85,5.92,29307,4.88156869759805,4.88564006431832,4.76349906271036,4.82049819679407,35991.5993984577,0.0,1.0
2022-08-11,6.05,6.11,5.91,5.91,25377,4.92635373152097,4.97521013216415,4.81235546335354,4.81235546335354,31165.2102888273,0.0,1.0
2022-08-12,6.0,6.15,5.8608,6.135,20717,4.92961082489718,5.05285109551961,4.81524385375957,5.04052706845737,25215.3779304866,0.054,1.0
2022-08-15,5.92,6.0596,5.86,5.86,10713,4.86388268056522,4.97857829242449,4.81458657231625,4.81458657231625,13039.1631881693,0.0,1.0
2022-08-16,5.925,5.98,5.8653,5.9291,12316,4.86799068958597,4.91317878881419,4.81894106187824,4.87135925698298,14990.2299846441,0.0,1.0
2022-08-17,5.75,5.98,5.7,5.9,26231,4.7242103738598,4.91317878881419,4.68313028365232,4.84745064448223,31926.6582272816,0.0,1.0
2022-08-18,5.8852,5.93,5.83,5.93,7258,4.83529093778082,4.87209869860671,4.78993851819176,4.87209869860671,8833.96307474399,0.0,1.0
2022-08-19,5.87,5.9405,5.83,5.83,7578,4.82280259035774,4.88072551755029,4.78993851819176,4.78993851819176,9223.44615326675,0.0,1.0
2022-08-22,5.8,5.85,5.72,5.77,28445,4.76529046406728,4.80637055427475,4.69956231973531,4.74064240994279,34621.3942768108,0.0,1.0
2022-08-23,5.75,5.7999,5.71,5.71,3797,4.7242103738598,4.76520830388686,4.69134630169382,4.69134630169382,4621.46015359644,0.0,1.0
2022-08-24,5.76,5.84,5.755,5.84,8127,4.73242639190129,4.79815453623326,4.72831838288055,4.79815453623326,9891.65305985733,0.0,1.0
2022-08-25,5.85,5.9484,5.72,5.72,14631,4.80637055427475,4.88721617180307,4.69956231973531,4.69956231973531,17807.8966308321,0.0,1.0
2022-08-26,5.89,5.97,5.835,5.97,4909,4.83923462644073,4.9049627707727,4.79404652721251,4.9049627707727,5974.91385146298,0.0,1.0
2022-08-29,6.0993,6.1,5.9,5.9,59438,5.01119588404923,5.01177100531214,4.84745064448223,4.84745064448223,72344.047566359,0.0,1.0
2022-08-30,6.44,6.525,6.0527,6.24,62085,5.29111561872298,5.36095177207569,4.97290923997586,5.12679525789307,75565.8029065143,0.0,1.0
2022-08-31,6.81,6.85,6.3,6.34,66391,5.5951082862583,5.62797235842428,5.17609136614204,5.20895543830802,80806.784581886,0.0,1.0
2022-09-01,6.91,6.98,6.5709,6.86,36986,5.67726846667326,5.73478059296372,5.39866329488615,5.63618837646578,45016.9410695069,0.0,1.0
2022-09-02,7.08,7.13,6.82,7.13,27532,5.81694077337868,5.85802086358615,5.6033243042998,5.85802086358615,33510.1503684006,0.0,1.0
2022-09-06,6.955,7.13,6.7634,7.13,22417,5.71424054785998,5.85802086358615,5.55682164218493,5.85802086358615,27284.5067851386,0.0,1.0
2022-09-07,7.11,7.45,7.015,7.45,60903,5.84158882750316,6.120933440914,5.76353665610895,6.120933440914,74127.149785221,0.0,1.0
2022-09-08,7.3,7.45,7.11,7.45,27323,5.99769317029157,6.120933440914,5.84158882750316,6.120933440914,33255.7692327405,0.0,1.0
2022-09-09,7.21,7.45,7.1698,7.45,21053,5.92374900791811,6.120933440914,5.8907206153913,6.120933440914,25624.3351629354,0.0,1.0
2022-09-12,7.12,7.3,7.0414,7.3,34539,5.84980484554466,5.99769317029157,5.7852269437385,5.99769317029157,42038.6126534283,0.0,1.0
2022-09-13,7.15,7.27,7.0,7.27,35365,5.87445289966914,5.97304511616709,5.75121262904671,5.97304511616709,43043.9658498652,0.0,1.0
2022-09-14,6.93,7.33,6.81,7.21,29613,5.73806700018032,6.06926855863229,5.63870653264473,5.9699080910967,35764.3244656347,0.054,1.0
2022-09-15,6.73,6.86,6.64,6.78,20105,5.57246622095434,5.68010672745123,5.49794587030264,5.61386641576083,24281.2867112952,0.0,1.0
2022-09-16,6.75,6.99,6.64,6.78,11466,5.58902629887694,5.78774723394812,5.49794587030264,5.61386641576083,13847.7609267203,0.0,1.0
2022-09-19,6.67,6.93,6.65,6.66,7263,5.52278598718654,5.73806700018032,5.50622590926394,5.51450594822524,8771.69785546566,0.0,1.0
2022-09-20,6.55,6.6999,6.44,6.64,10212,5.42342551965095,5.54754330368083,5.33234509107666,5.49794587030264,12333.2752994651,0.0,1.0
2022-09-21,6.69,6.69,6.5201,6.63,5474,5.53934606510914,5.53934606510914,5.39866820315667,5.48966583134135,6611.08000286645,0.0,1.0
2022-09-22,6.54,6.8831,6.5178,6.82,12057,5.41514548068965,5.69923361745183,5.39676379419557,5.64698657160603,14561.525684063,0.0,1.0
2022-09-23,6.31,6.6379,6.31,6.5,44164,5.22470458457977,5.49620706212077,5.22470458457977,5.38202532484446,53337.9132712083,0.0,1.0
2022-09-26,6.16,6.3281,6.14,6.32,26300,5.10050400016029,5.23969145509972,5.08394392223769,5.23298462354107,31763.135563644,0.0,1.0
2022-09-27,6.39,6.4499,6.16,6.26,16789,5.29094489627017,5.34054232964835,5.10050400016029,5.18330438977328,20276.4746379475,0.0,1.0
2022-09-28,6.25,6.39,6.0847,6.39,17553,5.17502435081198,5.29094489627017,5.0381553067817,5.29094489627017,21199.1756102146,0.0,1.0
2022-09-29,6.1,6.3,5.94,6.3,24363,5.05082376639249,5.21642454561847,4.9183431430117,5.21642454561847,29423.7745907628,0.0,1.0
2022-09-30,6.01,6.26,5.94,6.1,10200,4.9763034157408,5.18330438977328,4.9183431430117,5.05082376639249,12318.7826140369,0.0,1.0
2022-10-03,5.92,6.18,5.84,6.0,25025,4.90178306508911,5.11706407808288,4.83554275339871,4.9680233767795,30223.2877368894,0.0,1.0
2022-10-04,5.8,6.0,5.78,5.81,51209,4.80242259755352,4.9680233767795,4.78586251963092,4.81070263651481,61846.3273413934,0.0,1.0
2022-10-05,5.71,5.8575,5.5921,5.65,21554,4.72790224690182,4.85003282158099,4.63028058754811,4.67822201313403,26031.2784767599,0.0,1.0
2022-10-06,5.61,5.87,5.61,5.62,2906,4.64510185728883,4.86038287028261,4.64510185728883,4.65338189625013,3509.64532121482,0.0,1.0
2022-10-07,5.545,5.6,5.52,5.6,8855,4.59128160404039,4.63682181832753,4.57058150663714,4.63682181832753,10694.394122284,0.0,1.0
2022-10-10,5.2,5.58,5.1957,5.52,18607,4.30562025987557,4.62026174040493,4.30205984312221,4.57058150663714,22472.1164803317,0.0,1.0
2022-10-11,5.175,5.2102,5.06,5.2,10389,4.28492016247232,4.31406589961609,4.18969971441738,4.30562025987557,12547.0424095322,0.0,1.0
2022-10-12,5.1,5.1684,5.0,5.0,34291,4.22281987026257,4.27945533675786,4.14001948064958,4.14001948064958,41414.056335092,0.0,1.0
2022-10-13,5.06,5.1159,4.9548,5.04,11776,4.22199186636644,4.26863402947512,4.13421448606175,4.20530415147962,14113.3763128923,0.039,1.0
2022-10-14,4.97,5.1,4.95,5.1,18005,4.14689714937574,4.25536729614009,4.13020943448891,4.25536729614009,21578.7483452467,0.0,1.0
2022-10-17,4.88,5.05,4.69,4.95,34462,4.07180243238503,4.21364800892303,3.9132691409602,4.13020943448891,41302.2396819712,0.0,1.0
2022-10-18,4.96,5.0399,4.8302,5.01,10097,4.13855329193232,4.20522071290519,4.03025002231684,4.18027257914938,12101.1175807807,0.0,1.0
2022-10-19,4.8,5.0,4.795,4.83,19732,4.00505157283773,4.17192872170597,4.00087964411603,4.03008314516797,23648.5344264598,0.0,1.0
2022-10-20,4.8011,4.91,4.78,4.78,6562,4.00596939715651,4.09683400471526,3.98836385795091,3.98836385795091,7864.46801674584,0.0,1.0
2022-10-21,4.95,4.98,4.91,4.98,4245,4.13020943448891,4.15524100681915,4.09683400471526,4.15524100681915,5087.57493616064,0.0,1.0
2022-10-24,4.93,4.9484,4.7501,4.85,6129,4.11352171960209,4.12887441729797,3.96341572419511,4.04677086005479,7345.52338839306,0.0,1.0
2022-10-25,4.87,5.0436,4.85,4.93,37990,4.06345857494162,4.20830794015925,4.04677086005479,4.11352171960209,45530.4998409288,0.0,1.0
2022-10-26,4.8625,4.9914,4.8625,4.9914,5060,4.05720068185906,4.16475300430464,4.05720068185906,4.16475300430464,6064.3413844459,0.0,1.0
2022-10-27,4.97,4.99,4.87,4.87,3800,4.14689714937574,4.16358486426256,4.06345857494162,4.06345857494162,4554.24847053249,0.0,1.0
2022-10-28,5.23,5.23,4.9522,4.96,22953,4.36383744290445,4.36383744290445,4.13204508312646,4.13855329193232,27508.8592484559,0.0,1.0
2022-10-31,5.29,5.64,5.1058,5.2,11755,4.41390058756492,4.70593559808434,4.26020673345727,4.33880587057421,14088.2080976604,0.0,1.0
2022-11-01,5.24,5.46,5.17,5.46,5824,4.37218130034786,4.55574616410292,4.31377429824397,4.55574616410292,6979.98502431085,0.0,1.0
2022-11-02,5.2,5.2996,5.175,5.22,2787,4.33880587057421,4.42191069071059,4.31794622696568,4.35549358546103,3340.1817072037,0.0,1.0
2022-11-03,5.1,5.2328,5.02,5.2328,8376,4.25536729614009,4.3661737229886,4.1886164365928,4.3661737229886,10038.5224182053,0.0,1.0
2022-11-04,5.05,5.315,4.91,4.9994,21130,4.21364800892303,4.43476023117345,4.09683400471526,4.17142809025937,25324.0184690399,0.0,1.0
2022-11-07,4.98,5.0358,4.9491,4.9491,3208,4.15524100681915,4.20179973135339,4.129458487319,4.129458487319,3844.74449828111,0.0,1.0
2022-11-08,5.0756,5.23,4.96,5.05,6964,4.23500828397817,4.36383744290445,4.13855329193232,4.21364800892303,8346.25956547059,0.0,1.0
2022-11-09,5.1503,5.23,5.091,5.23,5896,4.29733689908045,4.36383744290445,4.24785782444102,4.36383744290445,7066.27604796305,0.0,1.0
2022-11-10,5.05,5.22,5.0,5.09,17649,4.21364800892303,4.35549358546103,4.17192872170597,4.24702343869668,21152.0871727442,0.0,1.0
2022-11-11,5.105,5.2,4.92,5.2,12604,4.2595392248618,4.33880587057421,4.10517786215868,4.33880587057421,15105.7230848925,0.0,1.0
2022-11-14,5.1574,5.17,5.0,5.13,2326,4.33580208189458,4.34639484302071,4.20347663735078,4.3127670299219,2766.75737808543,0.039,1.0
2022-11-15,5.0707,5.11,5.0,5.11,10112,4.26291379700292,4.2959531233725,4.20347663735078,4.2959531233725,12028.1386961306,0.0,1.0
2022-11-16,5.06,5.1499,5.0,5.14,12461,4.25391835699899,4.32949686693856,4.20347663735078,4.3211739831966,14822.2543801903,0.0,1.0
2022-11-17,5.03,5.05,4.99,5.0,4001,4.22869749717488,4.24551140372429,4.19506968407608,4.20347663735078,4759.15574794489,0.0,1.0
2022-11-18,5.0,5.13,5.0,5.13,5092,4.20347663735078,4.3127670299219,4.20347663735078,4.3127670299219,6056.89104437274,0.0,1.0
2022-11-21,4.98,5.15,4.97,4.97,15008,4.18666273080138,4.3295809364713,4.17825577752667,4.17825577752667,17851.8893939407,0.0,1.0
2022-11-22,5.03,5.04,4.85,4.98,9215,4.22869749717488,4.23710445044959,4.07737233823026,4.18666273080138,10961.1647631373,0.0,1.0
2022-11-23,4.99,5.0299,4.95,5.0299,5891,4.19506968407608,4.22861342764214,4.16144187097727,4.22861342764214,7007.29480408481,0.0,1.0
2022-11-25,5.08,5.13,5.0,5.0,8086,4.27073226354839,4.3127670299219,4.20347663735078,4.20347663735078,9618.22878727377,0.0,1.0
2022-11-28,5.12,5.39,5.0501,5.15,18547,4.3043600766472,4.53134781506414,4.24559547325703,4.3295809364713,22061.5000392736,0.0,1.0
2022-11-29,5.1,5.1952,5.09,5.09,2415,4.28754617009779,4.36758036527295,4.27913921682309,4.27913921682309,2872.62212728991,0.0,1.0
2022-11-30,5.08,5.21,5.0601,5.21,12925,4.27073226354839,4.38002265611951,4.25400242653174,4.38002265611951,15374.1784659304,0.0,1.0
2022-12-01,5.13,5.22,5.0801,5.2,8483,4.3127670299219,4.38842960939421,4.27081633308114,4.37161570284481,10090.4569382196,0.0,1.0
2022-12-02,5.1499,5.34,5.115,5.18,15487,4.32949686693856,4.48931304869063,4.30015660000985,4.35480179629541,18421.6558531423,0.0,1.0
2022-12-05,4.95,5.15,4.95,5.15,38644,4.16144187097727,4.3295809364713,4.16144187097727,4.3295809364713,45966.7120028948,0.0,1.0
2022-12-06,4.955,5.05,4.89,4.99,12347,4.16564534761462,4.24551140372429,4.11100015132906,4.19506968407608,14686.6523418834,0.0,1.0
2022-12-07,4.785,4.98,4.7501,4.98,27175,4.0227271419447,4.18666273080138,3.99338687501599,4.18666273080138,32324.433254287,0.0,1.0
2022-12-08,4.78,4.8,4.765,4.79,7133,4.01852366530735,4.03533757185675,4.00591323539529,4.02693061858205,8484.64332669103,0.0,1.0
2022-12-09,4.86,4.86,4.71,4.8,35029,4.08577929150496,4.08577929150496,3.95967499238443,4.03533757185675,41666.6999986907,0.0,1.0
2022-12-12,4.97,5.09,4.7,4.92,32658,4.17825577752667,4.27913921682309,3.95126803910973,4.13622101115317,38846.415500221,0.0,1.0
2022-12-13,5.0,5.33,4.84,5.15,35734,4.20347663735078,4.48090609541593,4.06896538495555,4.3295809364713,42505.2915513778,0.0,1.0
2022-12-14,4.96,5.15,4.91,5.15,2787,4.20263594202331,4.36362401238307,4.16027066034969,4.36362401238307,3289.24993520729,0.039,1.0
2022-12-15,4.85,4.899,4.81,4.89,8838,4.10943232234134,4.15095029838149,4.07554009700244,4.14332454768024,10430.7107740804,0.0,1.0
2022-12-16,4.85,5.0,4.75,4.98,41161,4.10943232234134,4.23652816736221,4.0247017589941,4.21958205469276,48578.6927101067,0.0,1.0
2022-12-19,5.08,5.255,4.865,4.98,32544,4.30431261804,4.45259110389768,4.12214190684343,4.21958205469276,38408.808715962,0.0,1.0
2022-12-20,5.01,5.14,4.92,5.08,19138,4.24500122369693,4.35515095604835,4.16874371668441,4.30431261804,22586.8910154278,0.0,1.0
2022-12-21,4.96,5.08,4.96,5.02,3000,4.20263594202331,4.30431261804,4.20263594202331,4.25347428003166,3540.63502175166,0.0,1.0
2022-12-22,4.965,5.0585,4.93,5.0585,3939,4.20687247019067,4.28609554692035,4.17721677301914,4.28609554692035,4648.85378355993,0.0,1.0
2022-12-23,4.98,5.1657,4.94,4.94,4064,4.21958205469276,4.37692671082859,4.18568982935386,4.18568982935386,4796.38024279958,0.0,1.0
2022-12-27,4.79,4.955,4.75,4.94,24776,4.05859398433299,4.19839941385595,4.0247017589941,4.18568982935386,29240.9244329731,0.0,1.0
2022-12-28,4.77,4.97,4.75,4.97,15191,4.04164787166355,4.21110899835803,4.0247017589941,4.21110899835803,17928.5955384765,0.0,1.0
2022-12-29,4.7501,4.82,4.7501,4.82,14222,4.02478648955744,4.08401315333717,4.02478648955744,4.08401315333717,16784.9704264507,0.0,1.0
2022-12-30,4.84,4.8899,4.66,4.88,21997,4.10095926600662,4.14323981711689,3.94844425198158,4.13485149134551,25961.1161911571,0.0,1.0
2023-01-03,4.78,4.84,4.78,4.84,5133,4.05012092799827,4.10095926600662,4.05012092799827,4.10095926600662,6058.02652221709,0.0,1.0
2023-01-04,4.72,4.79,4.66,4.69,22503,3.99928258998992,4.05859398433299,3.94844425198158,3.97386342098575,26558.3032981592,0.0,1.0
2023-01-05,4.7243,4.76,4.66,4.76,4470,4.00292600421385,4.03317481532882,3.94844425198158,4.03317481532882,5275.54618240998,0.0,1.0
2023-01-06,4.9,4.91,4.7226,4.76,7703,4.15179760401496,4.16027066034969,4.00148558463695,4.03317481532882,9091.17052418435,0.0,1.0
2023-01-09,5.02,5.02,4.7977,4.97,6949,4.25347428003166,4.25347428003166,4.06511823771073,4.21110899835803,8201.29092205075,0.0,1.0
2023-01-10,5.0151,5.0625,4.95,5.01,12287,4.24932248242764,4.28948476945423,4.19416288568859,4.24500122369693,14501.2608374209,0.0,1.0
2023-01-11,5.1,5.2399,5.0199,5.02,18628,4.32125873070945,4.43979678883225,4.25338954946831,4.25347428003166,21984.98306173,0.0,1.0
2023-01-12,5.21,5.24,5.06,5.06,7964,4.44750727009684,4.47311671694961,4.31946003583302,4.31946003583302,9329.36979754426,0.039,1.0
2023-01-13,5.1273,5.2,5.11,5.11,3819,4.37691056160606,4.43897078781259,4.3621424472543,4.3621424472543,4473.7397359143,0.0,1.0
2023-01-17,5.22,5.22,5.05,5.09,18707,4.4560437523811,4.4560437523811,4.31092355354876,4.34506948268578,21914.1789054069,0.0,1.0
2023-01-18,5.2,5.22,5.1073,5.11,6474,4.43897078781259,4.4560437523811,4.35983759703755,4.3621424472543,7583.92014933469,0.0,1.0
2023-01-19,5.075,5.14,5.075,5.11,6132,4.3322647592594,4.38775189410706,4.3322647592594,4.3621424472543,7183.28674014834,0.0,1.0
2023-01-20,5.1,5.11,5.01,5.01,2635,4.35360596497004,4.3621424472543,4.27677762441174,4.27677762441174,3086.75155908201,0.0,1.0
2023-01-23,5.06,5.11,5.05,5.11,18615,4.31946003583302,4.3621424472543,4.31092355354876,4.3621424472543,21806.4061754503,0.0,1.0
2023-01-24,5.065,5.0799,5.02,5.02,3960,4.32372827697515,4.33644763557869,4.285314106696,4.285314106696,4638.9131589999,0.0,1.0
2023-01-25,5.05,5.08,5.0,5.0,5172,4.31092355354876,4.33653300040153,4.26824114212749,4.26824114212749,6058.70173190594,0.0,1.0
2023-01-26,5.0944,5.1,5.05,5.07,12645,4.34882553489086,4.35360596497004,4.31092355354876,4.32799651811728,14812.8931554429,0.0,1.0
2023-01-27,4.8861,5.1,4.8,5.05,29783,4.17101060890983,4.35360596497004,4.09751149644239,4.31092355354876,34889.0784380035,0.0,1.0
2023-01-30,4.8301,4.89,4.81,4.89,18335,4.123206308118,4.17433983700068,4.10604797872664,4.17433983700068,21478.4022147129,0.0,1.0
2023-01-31,4.8,4.9,4.8,4.84,17991,4.09751149644239,4.18287631928494,4.09751149644239,4.13165742557941,21075.4259200928,0.0,1.0
2023-02-01,4.88,4.89,4.75,4.84,25888,4.16580335471643,4.17433983700068,4.05482908502112,4.13165742557941,30326.3090556034,0.0,1.0
2023-02-02,4.99,4.99,4.787,4.89,16604,4.25970465984324,4.25970465984324,4.08641406947286,4.17433983700068,19450.6348717258,0.0,1.0
2023-02-03,4.94,5.06,4.89,5.01,13089,4.21702224842196,4.31946003583302,4.17433983700068,4.27677762441174,15333.013721755,0.0,1.0
2023-02-06,5.09,5.09,4.9131,5.08,15033,4.34506948268578,4.34506948268578,4.19405911107731,4.33653300040153,17610.2983634459,0.0,1.0
2023-02-07,5.2,5.25,4.9324,5.02,40599,4.43897078781259,4.48165319923386,4.21053452188593,4.285314106696,47559.4028642013,0.0,1.0
2023-02-08,5.43,5.43,5.11,5.11,16605,4.63530988035045,4.63530988035045,4.3621424472543,4.3621424472543,19451.8063144428,0.0,1.0
2023-02-09,5.34,5.4496,5.3,5.31,15099,4.55848153979216,4.65204138562759,4.52433561065514,4.53287209293939,17687.6135827625,0.0,1.0
2023-02-10,6.07,6.11,5.25,5.25,96582,5.18164474654277,5.21579067567979,4.48165319923386,4.48165319923386,113140.280485487,0.0,1.0
2023-02-13,5.96,6.19,5.8,6.0,30929,5.08774344141597,5.28408253395383,4.95115972486789,5.12188937055299,36231.5517915929,0.0,1.0
2023-02-14,5.62,5.96,5.5537,5.96,19887,4.83079532465989,5.1230498460806,4.77380569298286,5.1230498460806,23135.9294875257,0.039,1.0
2023-02-15,5.75,5.75,5.62,5.7,4397,4.94253970049722,4.94253970049722,4.83079532465989,4.89956109440594,5115.33574479059,0.0,1.0
2023-02-16,5.71,5.8199,5.56,5.56,19580,4.9081568156242,5.00262379181283,4.77922099735036,4.77922099735036,22778.7750473049,0.0,1.0
2023-02-17,5.8,5.8,5.47,5.72,6251,4.9855183065885,4.9855183065885,4.70185950638605,4.91675253684245,7272.22282026063,0.0,1.0
2023-02-21,5.78,5.9,5.75,5.76,4861,4.96832686415199,5.07147551877106,4.94253970049722,4.95113542171548,5655.13919841416,0.0,1.0
2023-02-22,5.53,5.7999,5.5,5.78,20286,4.75343383369559,4.98543234937632,4.72764667004082,4.96832686415199,23600.1139228615,0.0,1.0
2023-02-23,5.45,5.5781,5.3693,5.53,7832,4.68466806394954,4.7947792527554,4.61530059371821,4.75343383369559,9111.51001892197,0.0,1.0
2023-02-24,5.38,5.77,5.3769,5.77,3747,4.62449801542175,4.95973114293373,4.62183334184409,4.95973114293373,4359.14556191274,0.0,1.0
2023-02-27,5.32,5.66,5.26,5.66,10311,4.57292368811221,4.86517820953292,4.52134936080268,4.86517820953292,11995.5030394669,0.0,1.0
2023-02-28,5.46,5.64,5.32,5.64,5751,4.6932637851678,4.8479867670964,4.57292368811221,4.8479867670964,6690.53806420074,0.0,1.0
2023-03-01,5.68,5.68,5.4501,5.64,10642,4.88236965196943,4.88236965196943,4.68475402116172,4.8479867670964,12380.5783479785,0.0,1.0
2023-03-02,5.6,5.66,5.41,5.5216,2141,4.81360388222338,4.86517820953292,4.65028517907652,4.74621342787225,2490.77412544841,0.0,1.0
2023-03-03,5.58,5.65,5.5,5.5,3360,4.79641243978687,4.85658248831466,4.72764667004082,4.72764667004082,3908.92156072239,0.0,1.0
2023-03-06,5.44,5.73,5.44,5.57,8527,4.67607234273128,4.92534825806071,4.67607234273128,4.78781671856861,9920.05182984521,0.0,1.0
2023-03-07,5.305,5.71,5.1521,5.71,8278,4.56003010628483,4.9081568156242,4.42860152885769,4.9081568156242,9630.37282132737,0.0,1.0
2023-03-08,5.26,5.62,5.26,5.5,6326,4.52134936080268,4.83079532465989,4.52134936080268,4.72764667004082,7359.4755336696,0.0,1.0
2023-03-09,5.48,5.61,5.31,5.5,6252,4.71045522760431,4.82219960344164,4.56432796689396,4.72764667004082,7273.38618977274,0.0,1.0
2023-03-10,5.13,5.48,5.0207,5.48,12884,4.40960498496535,4.71045522760431,4.31565375204981,4.71045522760431,14988.852794151,0.0,1.0
2023-03-13,5.2102,5.2868,5.0,5.0,8150,4.47854266913576,4.5443858936676,4.29786060912802,4.29786060912802,9481.46152377605,0.0,1.0
2023-03-14,5.13,5.27,5.0001,5.11,14849,4.44312829771655,4.56438326100706,4.33062101392056,4.42580616010362,17144.535312912,0.039,1.0
2023-03-15,5.01,5.15,5.0029,5.15,4242,4.33919547203897,4.46045043532948,4.33304611318638,4.46045043532948,4897.7788940247,0.0,1.0
2023-03-16,4.97,5.17,4.9688,5.17,9718,4.30455119681311,4.47777257294241,4.30351186855633,4.47777257294241,11220.3242084234,0.0,1.0
2023-03-17,4.85,4.98,4.85,4.87,5921,4.20061837113553,4.31321226561957,4.20061837113553,4.21794050874846,6836.33871558704,0.0,1.0
2023-03-20,4.82,5.01,4.82,4.87,11121,4.17463516471613,4.33919547203897,4.17463516471613,4.21794050874846,12840.2166620577,0.0,1.0
2023-03-21,4.9,5.017,4.81,4.81,1991,4.24392371516785,4.34525822020349,4.16597409590967,4.16597409590967,2298.79249835059,0.0,1.0
2023-03-22,5.0,5.0199,4.8541,4.97,2762,4.3305344032325,4.34776993015737,4.20416940934618,4.30455119681311,3188.98286310614,0.0,1.0
2023-03-23,4.9,5.0,4.8204,5.0,4926,4.24392371516785,4.3305344032325,4.17498160746839,4.3305344032325,5687.51976236815,0.0,1.0
2023-03-24,4.7801,4.98,4.78,4.98,6378,4.14007750017833,4.31321226561957,4.13999088949027,4.31321226561957,7363.98721972881,0.0,1.0
2023-03-27,4.7309,4.87,4.6714,4.8,8816,4.09746504165053,4.21794050874846,4.04593168225206,4.1573130271032,10178.8823030933,0.0,1.0
2023-03-28,4.9,4.94,4.6701,4.9,10129,4.24392371516785,4.27856799039371,4.04480574330722,4.24392371516785,11694.8614845771,0.0,1.0
2023-03-29,4.57,4.9,4.54,4.9,14727,3.95810844455451,4.24392371516785,3.93212523813511,4.24392371516785,17003.6750995525,0.0,1.0
2023-03-30,4.5559,4.86,4.53,4.86,10559,3.94589633753739,4.20927943994199,3.92346416932865,4.20927943994199,12191.3360070737,0.0,1.0
2023-03-31,4.5,4.77,4.5,4.76,7417,3.89748096290925,4.13132982068381,3.89748096290925,4.12266875187734,8563.60821711014,0.0,1.0
2023-04-03,4.54,4.67,4.47,4.47,4855,3.93212523813511,4.04471913261916,3.87149775648985,3.87149775648985,5605.54373656057,0.0,1.0
2023-04-04,4.38,4.56,4.38,4.56,7826,3.79354813723167,3.94944737574804,3.79354813723167,3.94944737574804,9035.83630943831,0.0,1.0
2023-04-05,4.42,4.5089,4.37,4.38,5286,3.82819241245753,3.905189314147,3.78488706842521,3.79354813723167,6103.17285096996,0.0,1.0
2023-04-06,4.49,4.5299,4.38,4.47,16915,3.88881989410279,3.92337755864058,3.79354813723167,3.87149775648985,19529.9222047213,0.0,1.0
2023-04-10,4.3,4.5,4.24,4.3,34600,3.72425958677995,3.89748096290925,3.67229317394116,3.72425958677995,39948.8801822854,0.0,1.0
2023-04-11,4.3326,4.4799,4.2,4.25,9453,3.75249467108903,3.88007221460826,3.6376488987153,3.68095424274763,10914.3573515359,0.0,1.0
2023-04-12,4.545,4.62,4.3837,4.477,18870,3.93645577253834,4.00141378858683,3.79675273269006,3.87756050465438,21787.1493942117,0.0,1.0
2023-04-13,4.37,4.62,4.18,4.49,29772,3.81866523677042,4.03712434642548,3.65263631343257,3.92352560940485,34070.4492101626,0.039,1.0
2023-04-14,4.4,4.49,4.38,4.45,5614,3.84488032992903,3.92352560940485,3.82740360115662,3.88857215186004,6424.54325761966,0.0,1.0
2023-04-17,4.3301,4.485,4.33,4.48,11646,3.78379916286947,3.91915642721175,3.78371177922561,3.91478724501864,13327.4369038544,0.0,1.0
2023-04-18,4.4,4.4899,4.35,4.39,4517,3.84488032992903,3.92343822576098,3.80118850799801,3.83614196554282,5169.15958223513,0.0,1.0
2023-04-19,4.4,4.47,4.4,4.47,3957,3.84488032992903,3.90604888063244,3.84488032992903,3.90604888063244,4528.30738696135,0.0,1.0
2023-04-20,4.4,4.48,4.38,4.4078,4731,3.84488032992903,3.91478724501864,3.82740360115662,3.85169625415026,5414.05667114332,0.0,1.0
2023-04-21,4.4202,4.507,4.415,4.46,2721,3.86253182598916,3.93838082886139,3.85798787650833,3.89731051624624,3113.8550416785,0.0,1.0
2023-04-24,4.32,4.59,4.3,4.59,19132,3.77497341483941,4.01090925326687,3.757496686067,4.01090925326687,21894.2574999607,0.0,1.0
2023-04-25,4.32,4.5399,4.3,4.46,14950,3.77497341483941,3.967130047692,3.757496686067,3.89731051624624,17108.4648559697,0.0,1.0
2023-04-26,4.3856,4.4753,4.3,4.3001,8804,3.83229708521289,3.91068021375713,3.757496686067,3.75758406971086,10075.11201284,0.0,1.0
2023-04-27,4.3332,4.5,4.32,4.43,11036,3.78650805582919,3.93226397379105,3.77497341483941,3.87109542308763,12629.365762574,0.0,1.0
2023-04-28,4.3762,4.4999,4.2,4.22,7950,3.82408302268986,3.93217659014719,3.67011304220498,3.68758977097738,9097.81241504745,0.0,1.0
2023-05-01,4.43,4.4999,4.3,4.42,4718,3.87109542308763,3.93217659014719,3.757496686067,3.86235705870143,5399.17974518162,0.0,1.0
2023-05-02,4.3098,4.4442,4.26,4.42,10683,3.76606028316548,3.88350390051604,3.72254322852219,3.86235705870143,12225.4000037675,0.0,1.0
2023-05-03,4.25,4.3991,4.24,4.36,23345,3.71380486413599,3.84409387713427,3.70506649974979,3.80992687238422,26715.5258904758,0.0,1.0
2023-05-04,4.19,4.22,4.1222,4.2,8382,3.66137467781878,3.68758977097738,3.60212856728033,3.67011304220498,9592.18410854435,0.0,1.0
2023-05-05,4.17,4.3,4.11,4.24,10849,3.64389794904637,3.757496686067,3.59146776272916,3.70506649974979,12415.3669045094,0.0,1.0
2023-05-08,4.25,4.5,4.15,4.15,2389,3.71380486413599,3.93226397379105,3.62642122027397,3.62642122027397,2733.92124019476,0.0,1.0
2023-05-09,4.1883,4.41,4.1801,4.41,13694,3.65988915587312,3.85361869431523,3.65272369707644,3.85361869431523,15671.1249322842,0.0,1.0
2023-05-10,4.36,4.4699,4.18,4.18,8933,3.80992687238422,3.90596149698858,3.65263631343257,3.65263631343257,10222.7368935369,0.0,1.0
2023-05-11,4.4036,4.4721,4.3,4.3,4170,3.84802614110806,3.90788393715354,3.757496686067,3.757496686067,4772.06009694941,0.0,1.0
2023-05-12,4.335,4.355,4.2101,4.355,2163,3.8221605825249,3.83979454138315,3.71203650945515,3.83979454138315,2453.22110297257,0.039,1.0
2023-05-15,4.5,4.55,4.4199,4.55,13934,3.96764074310543,4.01172564025105,3.89701673787816,4.01172564025105,15803.598173287,0.0,1.0
2023-05-16,4.42,4.65,4.41,4.65,11310,3.89710490767245,4.09989543454228,3.88828792824332,4.09989543454228,12827.5222721312,0.0,1.0
2023-05-17,4.4,4.525,4.4,4.46,16115,3.8794709488142,3.98968319167824,3.8794709488142,3.93237282538894,18277.2344310693,0.0,1.0
2023-05-18,4.4,4.62,4.4,4.4,7860,3.8794709488142,4.07344449625491,3.8794709488142,3.8794709488142,8914.61760026092,0.0,1.0
2023-05-19,4.39,4.485,4.39,4.4,2786,3.87065396938508,3.95441527396175,3.87065396938508,3.8794709488142,3159.81229444363,0.0,1.0
2023-05-22,4.21,4.38,4.16,4.32,15403,3.71194833966086,3.86183698995595,3.66786344251524,3.80893511338122,17469.7016408167,0.0,1.0
2023-05-23,4.16,4.27,4.16,4.27,4839,3.66786344251524,3.7648502162356,3.66786344251524,3.7648502162356,5488.27411802324,0.0,1.0
2023-05-24,4.175,4.19,4.17,4.17,3727,3.68108891165893,3.69431438080261,3.67668042194437,3.67668042194437,4227.07122088708,0.0,1.0
2023-05-25,4.25,4.259,4.16,4.2,2711,3.74721625737735,3.75515153886356,3.66786344251524,3.70313136023174,3074.74914940297,0.0,1.0
2023-05-26,4.16,4.24,4.1,4.16,4851,3.66786344251524,3.73839927794823,3.6149615659405,3.66786344251524,5501.88422122974,0.0,1.0
2023-05-30,4.15,4.15,4.06,4.12,3389,3.65904646308612,3.65904646308612,3.57969364822401,3.63259552479875,3843.71998057052,0.0,1.0
2023-05-31,4.18,4.2,3.94,4.2,10485,3.68549740137349,3.70313136023174,3.47388989507453,3.70313136023174,11891.8276766839,0.0,1.0
2023-06-01,4.11,4.182,4.07,4.14,3000,3.62377854536963,3.68726079725932,3.58851062765314,3.650229483657,3402.5258016263,0.0,1.0
2023-06-02,4.2,4.2555,4.07,4.08,5105,3.70313136023174,3.75206559606337,3.58851062765314,3.59732760708226,5789.96473910076,0.0,1.0
2023-06-05,4.0,4.2599,3.99,4.13,16993,3.52679177164927,3.75594506701218,3.51797479222015,3.64141250422787,19273.0403156786,0.0,1.0
2023-06-06,4.05,4.12,4.05,4.05,3629,3.57087666879489,3.63259552479875,3.57087666879489,3.57087666879489,4115.92204470062,0.0,1.0
2023-06-07,4.165,4.19,4.11,4.1397,6609,3.67227193222981,3.69431438080261,3.62377854536963,3.64996497427412,7495.76434098274,0.0,1.0
2023-06-08,4.02,4.18,4.0,4.08,9993,3.54442573050752,3.68549740137349,3.52679177164927,3.59732760708226,11333.8134452172,0.0,1.0
2023-06-09,4.05,4.14,3.97,3.97,6764,3.57087666879489,3.650229483657,3.5003408333619,3.5003408333619,7671.56150740011,0.0,1.0
2023-06-12,4.04,4.12,4.0112,4.09,4620,3.56205968936577,3.63259552479875,3.53666678860989,3.60614458651138,5239.8897345045,0.0,1.0
2023-06-13,4.08,4.13,4.0592,4.1,10971,3.59732760708226,3.64141250422787,3.57898828986968,3.6149615659405,12443.0368565474,0.0,1.0
2023-06-14,4.02,4.1,4.0,4.06,7523,3.5788119502811,3.65003208859515,3.56100691570259,3.61442201943812,8450.41885970694,0.039,1.0
2023-06-15,4.03,4.08,4.0,4.045,4733,3.58771446757036,3.63222705401664,3.56100691570259,3.60106824350424,5316.47380871899,0.0,1.0
2023-06-16,3.93,4.0899,3.91,3.94,33011,3.49868929467779,3.641040546133,3.48088426009928,3.50759181196705,37080.5233255066,0.0,1.0
2023-06-20,3.91,4.07,3.91,3.91,10700,3.48088426009928,3.62332453672738,3.48088426009928,3.48088426009928,12019.0724177674,0.0,1.0
2023-06-21,3.9763,4.01,3.9,4.0,2999,3.53990794972705,3.56990943299184,3.47198174281002,3.56100691570259,3368.71011036304,0.0,1.0
2023-06-22,3.9331,4.02,3.915,4.02,4785,3.50144907503746,3.5788119502811,3.48533551874391,3.5788119502811,5374.88425411375,0.0,1.0
2023-06-23,3.9699,3.9896,3.92,3.95,3029,3.53421033866192,3.55174829772176,3.48978677738853,3.5164943292563,3402.40844424463,0.0,1.0
2023-06-26,3.9,3.99,3.9,3.99,2695,3.47198174281002,3.55210439841333,3.47198174281002,3.55210439841333,3027.23366036292,0.0,1.0
2023-06-27,3.83,3.98,3.83,3.925,9257,3.40966412178523,3.54320188112407,3.40966412178523,3.49423803603316,10398.1825580629,0.0,1.0
2023-06-28,3.9,3.96,3.78,3.96,11489,3.47198174281002,3.52539684654556,3.36515153533894,3.52539684654556,12905.3385988533,0.0,1.0
2023-06-29,3.95,3.97,3.84,3.97,5429,3.5164943292563,3.53429936383482,3.41856663907448,3.53429936383482,6098.27515477191,0.0,1.0
2023-06-30,3.97,3.9703,3.925,3.96,6763,3.53429936383482,3.53456643935349,3.49423803603316,3.52539684654556,7596.72773470664,0.0,1.0
2023-07-03,4.0614,4.0614,3.9317,4.03,6236,3.61566837185862,3.61566837185862,3.50020272261696,3.58771446757036,7004.7603361867,0.0,1.0
2023-07-05,4.0131,4.05,3.99,4.05,31158,3.57266921335151,3.60551950214887,3.55210439841333,3.60551950214887,34999.0895694203,0.0,1.0
2023-07-06,3.92,3.9785,3.87,3.93,9642,3.48978677738853,3.54186650353068,3.44527419094225,3.49868929467779,10830.6445095433,0.0,1.0
2023-07-07,3.97,4.0,3.87,3.87,3233,3.53429936383482,3.56100691570259,3.44527419094225,3.44527419094225,3631.55711463944,0.0,1.0
2023-07-10,4.05,4.1,3.99,3.99,14162,3.60551950214887,3.65003208859515,3.55210439841333,3.55210439841333,15907.860147703,0.0,1.0
2023-07-11,4.11,4.1299,4.0301,4.09,6814,3.65893460588441,3.67665061529003,3.58780349274325,3.64112957130589,7654.01490230534,0.0,1.0
2023-07-12,4.11,4.19,4.07,4.07,28993,3.65893460588441,3.73015474419846,3.62332453672738,3.62332453672738,32567.1931409655,0.0,1.0
2023-07-13,4.155,4.19,4.07,4.13,5104,3.73371575111416,3.76516702699599,3.65733408111544,3.71125055405571,5679.89676066575,0.039,1.0
2023-07-14,4.29,4.29,4.16,4.16,6201,3.85502781522978,3.85502781522978,3.73820879052585,3.73820879052585,6900.67394453141,0.0,1.0
2023-07-17,4.19,4.3885,4.12,4.25,12770,3.76516702699599,3.94354069164007,3.70226447523233,3.81908349993627,14210.8702260387,0.0,1.0
2023-07-18,4.09,4.18,4.03,4.18,6714,3.67530623876219,3.75618094817261,3.62138976582192,3.75618094817261,7471.55698493532,0.0,1.0
2023-07-19,4.02,4.349,3.96,4.33,10064,3.61240368699854,3.90804568028772,3.55848721405826,3.8909721305233,11199.5456503409,0.0,1.0
2023-07-20,4.09,4.1112,3.96,4.05,10018,3.67530623876219,3.69435672586776,3.55848721405826,3.63936192346868,11148.355358219,0.0,1.0
2023-07-21,3.96,4.0912,3.96,4.07,15325,3.55848721405826,3.676384568221,3.55848721405826,3.65733408111544,17054.1571036839,0.0,1.0
2023-07-24,4.03,4.0976,3.96,3.97,11763,3.62138976582192,3.68213565866796,3.55848721405826,3.56747329288164,13090.2479615422,0.0,1.0
2023-07-25,4.0,4.08,3.98,4.08,13087,3.59443152935178,3.66632015993882,3.57645937170502,3.66632015993882,14563.6381087055,0.0,1.0
2023-07-26,4.04,4.05,3.99,4.035,12789,3.6303758446453,3.63936192346868,3.5854454505284,3.62588280523361,14232.01404235,0.0,1.0
2023-07-27,4.17,4.1891,4.0005,4.08,41359,3.74719486934923,3.76435827990188,3.59488083329295,3.66632015993882,46025.636779854,0.0,1.0
2023-07-28,4.16,4.17,4.0701,4.17,12852,3.73820879052585,3.74719486934923,3.65742394190367,3.74719486934923,14302.1224859083,0.0,1.0
2023-07-31,4.15,4.25,4.15,4.25,18084,3.72922271170247,3.81908349993627,3.72922271170247,3.81908349993627,20124.4617985657,0.0,1.0
2023-08-01,4.08,4.24,4.08,4.24,5193,3.66632015993882,3.81009742111289,3.66632015993882,3.81009742111289,5778.93884759741,0.0,1.0
2023-08-02,4.0896,4.15,4.0812,4.11,4567,3.67494679560926,3.72922271170247,3.66739848939762,3.69327839640895,5082.30574176341,0.0,1.0
2023-08-03,4.0884,4.0884,4.0,4.055,4220,3.67386846615045,3.67386846615045,3.59443152935178,3.64385496288037,4696.15288597364,0.0,1.0
2023-08-04,4.14,4.2281,4.03,4.0999,16714,3.72023663287909,3.79940398731307,3.62138976582192,3.68420245679734,18599.8813592804,0.0,1.0
2023-08-07,4.02,4.13,3.96,4.095,51900,3.61240368699854,3.71125055405571,3.55848721405826,3.67979927817388,57756.0035028511,0.0,1.0
2023-08-08,4.01,4.11,3.97,4.11,9972,3.60341760817516,3.69327839640895,3.56747329288164,3.69327839640895,11097.1650660969,0.0,1.0
2023-08-09,4.04,4.08,3.95,4.08,7876,3.6303758446453,3.66632015993882,3.54950113523488,3.66632015993882,8764.66827723421,0.0,1.0
2023-08-10,4.07,4.11,3.92,4.11,14285,3.65733408111544,3.69327839640895,3.52254289876474,3.69327839640895,15896.811368752,0.0,1.0
2023-08-11,3.971,4.0815,3.971,4.01,8834,3.56837190076398,3.66766807176232,3.56837190076398,3.60341760817516,9830.76175229647,0.0,1.0
2023-08-14,3.97,4.0915,3.95,4.09,32821,3.60251900029282,3.71277241554108,3.58437028996389,3.71141126226641,36168.9612155853,0.039,1.0
2023-08-15,3.8,4.03,3.72,3.995,65650,3.44825496249691,3.65696513127962,3.37566012118118,3.62520488820399,72346.7384846034,0.0,1.0
2023-08-16,3.7099,3.8934,3.68,3.82,21056,3.36649502246507,3.53300943973302,3.33936270052332,3.46640367282584,23203.8526356712,0.0,1.0
2023-08-17,3.7001,3.7711,3.67,3.75,8754,3.3576021544039,3.4220300760716,3.33028834535886,3.40288318667458,9646.96646906654,0.0,1.0
2023-08-18,3.715,3.715,3.67,3.6887,6451,3.37112294359895,3.37112294359895,3.33028834535886,3.34725738951641,7109.04508704002,0.0,1.0
2023-08-21,3.777,3.82,3.6701,3.74,18548,3.42738394561864,3.46640367282584,3.3303790889105,3.39380883151011,20440.0198844238,0.0,1.0
2023-08-22,3.67,3.8025,3.67,3.75,19978,3.33028834535886,3.45052355128802,3.33028834535886,3.40288318667458,22015.8894355736,0.0,1.0
2023-08-23,3.61,3.78,3.51,3.68,54742,3.27584221437206,3.43010625216798,3.18509866272741,3.33936270052332,60326.0496287002,0.0,1.0
2023-08-24,3.6,3.72,3.6,3.72,9964,3.2667678592076,3.37566012118118,3.2667678592076,3.37566012118118,10980.3945508087,0.0,1.0
2023-08-25,3.58,3.7014,3.5201,3.7014,8061,3.24861914887867,3.35878182057528,3.19426376144352,3.35878182057528,8883.27584043241,0.0,1.0
2023-08-28,3.58,3.6637,3.51,3.58,26796,3.24861914887867,3.32457150160524,3.18509866272741,3.24861914887867,29529.3709738527,0.0,1.0
2023-08-29,3.73,3.74,3.6,3.6,11719,3.38473447634565,3.39380883151011,3.2667678592076,3.2667678592076,12914.4162726743,0.0,1.0
2023-08-30,3.72,3.74,3.6602,3.74,9842,3.37566012118118,3.39380883151011,3.32139547729768,3.39380883151011,10845.9497359553,0.0,1.0
2023-08-31,3.75,3.8899,3.7,3.7,15120,3.40288318667458,3.52983341542545,3.35751141085225,3.35751141085225,16662.3409883809,0.0,1.0
2023-09-01,3.76,3.8462,3.76,3.8462,4311,3.41195754183904,3.49017848335674,3.41195754183904,3.49017848335674,4750.75079371098,0.0,1.0
2023-09-05,3.7254,3.81,3.7,3.76,7122,3.38056027296999,3.45732931766137,3.35751141085225,3.41195754183904,7848.49156873339,0.0,1.0
2023-09-06,3.78,3.7886,3.7,3.7399,8679,3.43010625216798,3.43791019760942,3.35751141085225,3.39371808795847,9564.31596813211,0.0,1.0
2023-09-07,3.85,3.86,3.72,3.84,23469,3.49362673831923,3.5027010934837,3.37566012118118,3.48455238315477,25862.9947524016,0.0,1.0
2023-09-08,3.9799,4.0599,3.78,3.83,29935,3.61150261190564,3.68409745322137,3.43010625216798,3.4754780279903,32988.5699396284,0.0,1.0
2023-09-11,3.965,4.1,3.95,3.95,14020,3.59798182271059,3.72048561743087,3.58437028996389,3.58437028996389,15450.1336413426,0.0,1.0
2023-09-12,4.02,4.16,3.98,4.16,5425,3.64789077611515,3.77493174841767,3.61159335545729,3.77493174841767,5978.38623425703,0.0,1.0
2023-09-13,4.18,4.18,3.98,3.98,21073,3.7930804587466,3.7930804587466,3.61159335545729,3.61159335545729,23222.5867492163,0.0,1.0
2023-09-14,4.16,4.16,4.0672,4.14,6920,3.81032173355908,3.81032173355908,3.72532224873353,3.79200287907082,7555.05755497212,0.039,1.0
2023-09-15,4.1,4.1,4.03,4.07,20242,3.75536517009429,3.75536517009429,3.69124917938536,3.72788688836189,22099.6351196164,0.0,1.0
2023-09-18,4.18,4.18,4.0,4.06,11514,3.82864058804735,3.82864058804735,3.66377089765296,3.71872746111776,12570.6550127094,0.0,1.0
2023-09-19,4.14,4.18,4.0019,4.11,13126,3.79200287907082,3.82864058804735,3.66551118882935,3.76452459733842,14330.5903853416,0.0,1.0
2023-09-20,4.1445,4.18,4.1445,4.17,1729,3.79612462133068,3.82864058804735,3.79612462133068,3.81948116080321,1887.67261742006,0.0,1.0
2023-09-21,3.91,4.1,3.9,4.03,13180,3.58133605245577,3.75536517009429,3.57217662521164,3.69124917938536,14389.5460367822,0.0,1.0
2023-09-22,4.04,4.13,3.94,4.13,12907,3.70040860662949,3.78284345182668,3.60881433418817,3.78284345182668,14091.4924656106,0.0,1.0
2023-09-25,3.975,4.05,3.9401,4.05,4526,3.64087232954263,3.70956803387363,3.60890592846061,3.70956803387363,4941.35700777512,0.0,1.0
2023-09-26,3.89,3.9867,3.805,3.98,5770,3.56301719796751,3.65158885941827,3.48516206639238,3.6454520431647,6299.52053355334,0.0,1.0
2023-09-27,3.91,4.04,3.85,3.98,3160,3.58133605245577,3.70040860662949,3.52637948899098,3.6454520431647,3449.99738059421,0.0,1.0
2023-09-28,3.93,4.01,3.88,3.88,3450,3.59965490694404,3.6729303248971,3.55385777072337,3.55385777072337,3766.61106425633,0.0,1.0
2023-09-29,3.855,4.0299,3.81,4.01,4788,3.53095920261304,3.69115758511292,3.48974178001445,3.6729303248971,5227.40109439401,0.0,1.0
2023-10-02,3.9521,4.03,3.91,3.95,11266,3.61989724115357,3.69124917938536,3.58133605245577,3.6179737614323,12299.8957246121,0.0,1.0
2023-10-03,3.95,3.95,3.8102,3.87,13197,3.6179737614323,3.6179737614323,3.48992496855933,3.54469834347924,14408.1061492727,0.0,1.0
2023-10-04,4.0,4.03,3.85,3.93,8743,3.66377089765296,3.69124917938536,3.52637948899098,3.59965490694404,9545.35667675163,0.0,1.0
2023-10-05,3.91,3.925,3.86,3.86,3230,3.58133605245577,3.59507519332197,3.53553891623511,3.53553891623511,3526.42137320231,0.0,1.0
2023-10-06,3.91,3.9893,3.91,3.97,2855,3.58133605245577,3.65397031050174,3.58133605245577,3.63629261592057,3117.00712708749,0.0,1.0
2023-10-09,3.98,4.0193,3.91,3.91,5020,3.6454520431647,3.68144859223414,3.58133605245577,3.58133605245577,5480.6920413237,0.0,1.0
2023-10-10,3.9185,4.02,3.885,3.97,11072,3.58912156561328,3.68208975214123,3.55843748434544,3.63629261592057,12088.0920879554,0.0,1.0
2023-10-11,3.94,4.0285,3.86,3.9686,10963,3.60881433418817,3.68987526529874,3.53553891623511,3.63501029610639,11969.0890137513,0.0,1.0
2023-10-12,3.9699,4.02,3.86,3.93,5833,3.67192278790024,3.7182623258417,3.57027178550969,3.63501764690495,6306.34902681105,0.039,1.0
2023-10-13,3.9309,4.0,3.8509,4.0,5303,3.63585009369431,3.6997635083002,3.56185482352831,3.6997635083002,5733.33942896949,0.0,1.0
2023-10-16,3.87,3.93,3.87,3.93,4524,3.57952119428044,3.63501764690495,3.57952119428044,3.63501764690495,4891.12343516085,0.0,1.0
2023-10-17,3.91,3.925,3.86,3.86,2540,3.61651882936345,3.63039294251957,3.57027178550969,3.57027178550969,2746.12146890109,0.0,1.0
2023-10-18,3.9228,4.0,3.9,4.0,4134,3.62835807259001,3.6997635083002,3.6072694205927,3.6997635083002,4469.47486316421,0.0,1.0
2023-10-19,3.91,3.99,3.91,3.95,6441,3.61651882936345,3.69051409952945,3.61651882936345,3.65351646444645,6963.68833905193,0.0,1.0
2023-10-20,3.91,3.945,3.864,3.89,2517,3.61651882936345,3.64889176006107,3.57397154901799,3.59802001182195,2721.25501465513,0.0,1.0
2023-10-23,3.9006,3.92,3.8511,3.8511,2113,3.60782438511894,3.6257682381342,3.56203981170373,3.56203981170373,2284.47034007402,0.0,1.0
2023-10-24,3.715,3.83,3.67,3.83,11082,3.43615535833381,3.54252355919744,3.39453301886543,3.54252355919744,11981.3063458118,0.0,1.0
2023-10-25,3.803,3.803,3.7117,3.76,1962,3.51755015551642,3.51755015551642,3.43310305343946,3.47777769780219,2121.2166621984,0.0,1.0
2023-10-26,3.82,3.91,3.81,3.84,5779,3.53327415042669,3.61651882936345,3.52402474165594,3.55177296796819,6247.96691684229,0.0,1.0
2023-10-27,3.865,3.92,3.82,3.82,2740,3.57489648989507,3.6257682381342,3.53327415042669,3.53327415042669,2962.35150582244,0.0,1.0
2023-10-30,3.93,4.03,3.85,4.03,10641,3.63501764690495,3.72751173461245,3.56102237673894,3.72751173461245,11504.5191144002,0.0,1.0
2023-10-31,3.82,4.12,3.82,4.12,5925,3.53327415042669,3.81075641354921,3.53327415042669,3.81075641354921,6405.81484379487,0.0,1.0
2023-11-01,3.86,3.89,3.81,3.81,3239,3.57027178550969,3.59802001182195,3.52402474165594,3.52402474165594,3501.8454479412,0.0,1.0
2023-11-02,3.8803,3.9584,3.83,3.9,8396,3.58904808531432,3.66128596781388,3.54252355919744,3.6072694205927,9077.33694995809,0.0,1.0
2023-11-03,3.99,3.995,3.88,3.88,8069,3.69051409952945,3.69513880391483,3.58877060305119,3.58877060305119,8723.80083959169,0.0,1.0
2023-11-06,4.056,4.11,3.98,4.04,8091,3.7515601974164,3.80150700477846,3.6812646907587,3.7367611433832,8747.58614365305,0.0,1.0
2023-11-07,3.9762,4.05,3.95,4.05,4997,3.67774991542581,3.74601055215395,3.65351646444645,3.74601055215395,5402.50747247983,0.0,1.0
2023-11-08,3.955,3.955,3.86,3.86,6363,3.65814116883182,3.65814116883182,3.57027178550969,3.57027178550969,6879.35862465262,0.0,1.0
2023-11-09,3.93,4.0109,3.93,4.0,5061,3.63501764690495,3.70984536386032,3.63501764690495,3.6997635083002,5471.70108429465,0.0,1.0
2023-11-10,4.0596,4.0999,3.97,3.9799,17605,3.75488998457387,3.79216510192,3.67201528198795,3.68117219667099,19033.6490000015,0.0,1.0
2023-11-13,4.075,4.15,3.97,4.0,22211,3.76913407408083,3.83850463986146,3.67201528198795,3.6997635083002,24013.4267503,0.0,1.0
2023-11-14,4.05,4.11,3.94,4.04,19865,3.78208324635988,3.83811410926892,3.67935999769332,3.77274476920837,21272.2049620228,0.039,1.0
2023-11-15,4.01,4.19,4.0,4.19,6823,3.74472933775386,3.91282192648096,3.73539086060235,3.91282192648096,7306.33045335422,0.0,1.0
2023-11-16,4.0,4.08,4.0,4.05,31103,3.73539086060235,3.8100986778144,3.73539086060235,3.78208324635988,33306.2869838306,0.0,1.0
2023-11-17,4.0267,4.0941,3.99,3.99,7789,3.76032459459687,3.82326593059802,3.72605238345084,3.72605238345084,8340.76035485506,0.0,1.0
2023-11-20,4.01,4.15,4.0,4.13,8178,3.74472933775386,3.87546801787494,3.73539086060235,3.85679106357193,8757.31649531449,0.0,1.0
2023-11-21,3.97,4.07,3.93,4.07,7932,3.70737542914783,3.80076020066289,3.67002152054181,3.80076020066289,8493.89024710622,0.0,1.0
2023-11-22,3.89,3.95,3.8,3.95,10007,3.63266761193579,3.68869847484482,3.54862131757223,3.68869847484482,10715.879942359,0.0,1.0
2023-11-24,4.0,4.0,3.88,3.88,1042,3.73539086060235,3.73539086060235,3.62332913478428,3.62332913478428,1115.81362045949,0.0,1.0
2023-11-27,3.96,4.0,3.9103,3.98,11157,3.69803695199633,3.73539086060235,3.65162472055334,3.71671390629934,11947.3441108124,0.0,1.0
2023-11-28,3.9301,4.0,3.88,3.96,8815,3.67011490531332,3.73539086060235,3.62332913478428,3.69803695199633,9439.44056079695,0.0,1.0
2023-11-29,3.9999,4.0,3.91,3.979,31248,3.73529747583084,3.73539086060235,3.6513445662388,3.71578005858419,33461.5585528965,0.0,1.0
2023-11-30,3.97,4.03,3.97,4.03,1748,3.70737542914783,3.76340629205687,3.70737542914783,3.76340629205687,1871.82553604913,0.0,1.0
2023-12-01,4.01,4.05,3.99,4.0,9537,3.74472933775386,3.78208324635988,3.72605238345084,3.73539086060235,10212.5858909042,0.0,1.0
2023-12-04,4.035,4.06,4.01,4.06,6384,3.76807553063262,3.79142172351139,3.74472933775386,3.79142172351139,6836.23239252724,0.0,1.0
2023-12-05,4.02,4.03,4.01,4.02,5051,3.75406781490536,3.76340629205687,3.74472933775386,3.75406781490536,5408.80479552868,0.0,1.0
2023-12-06,3.995,4.09,3.995,4.09,13661,3.7307216220266,3.8194371549659,3.7307216220266,3.8194371549659,14628.7234828187,0.0,1.0
2023-12-07,3.9901,4.01,3.9842,4.01,9019,3.72614576822236,3.74472933775386,3.72063606670297,3.74472933775386,9657.89159589649,0.0,1.0
2023-12-08,4.0,4.0,3.98,4.0,11966,3.73539086060235,3.73539086060235,3.71671390629934,3.73539086060235,12813.6523823592,0.0,1.0
2023-12-11,4.0,4.07,3.98,4.07,8576,3.73539086060235,3.80076020066289,3.71671390629934,3.80076020066289,9183.51018144011,0.0,1.0
2023-12-12,3.94,4.03,3.94,4.0,4194,3.67935999769332,3.76340629205687,3.67935999769332,3.73539086060235,4491.09628042907,0.0,1.0
2023-12-13,4.02,4.05,3.94,3.97,15939,3.75406781490536,3.78208324635988,3.67935999769332,3.70737542914783,17068.0933747637,0.0,1.0
2023-12-14,4.0684,4.07,3.955,4.04,14932,3.83568610520952,3.83719458465312,3.7287726246445,3.80891059508565,15837.9354132998,0.039,1.0
2023-12-15,4.05,4.07,3.935,4.07,53410,3.81833859160814,3.83719458465312,3.70991663159952,3.83719458465312,56650.4239501972,0.0,1.0
2023-12-18,3.9495,4.0,3.935,4.0,6895,3.72358722655713,3.7711986089957,3.70991663159952,3.7711986089957,7313.32471703069,0.0,1.0
2023-12-19,3.965,3.98,3.94,3.98,12973,3.73820062116698,3.75234261595072,3.71463062986076,3.75234261595072,13760.0814436605,0.0,1.0
2023-12-20,3.96,3.98,3.95,3.96,24580,3.73348662290574,3.75234261595072,3.72405862638325,3.73348662290574,26071.2866634684,0.0,1.0
2023-12-21,3.8888,3.9642,3.87,3.93,11107,3.66635928766562,3.73744638144519,3.64863465420334,3.70520263333827,11780.8698523655,0.0,1.0
2023-12-22,3.95,3.98,3.9198,3.94,4872,3.72405862638325,3.75234261595072,3.69558607688533,3.71463062986076,5167.58782035875,0.0,1.0
2023-12-26,3.93,3.9799,3.85,3.85,22924,3.70520263333827,3.75224833598549,3.62977866115836,3.62977866115836,24314.8159264992,0.0,1.0
2023-12-27,3.9911,4.0399,3.9101,4.0,8667,3.76280769209068,3.80881631512043,3.68644092025852,3.7711986089957,9192.83325924656,0.0,1.0
2023-12-28,3.99,4.07,3.91,4.07,15950,3.76177061247321,3.83719458465312,3.68634664029329,3.83719458465312,16917.6982214125,0.0,1.0
2023-12-29,3.95,4.04,3.9,4.04,7041,3.72405862638325,3.80891059508565,3.6769186437708,3.80891059508565,7468.18264432388,0.0,1.0
2024-01-02,3.9286,3.9533,3.89,3.93,6657,3.70388271382512,3.72716986523567,3.66749064724832,3.70520263333827,7060.88508212812,0.0,1.0
2024-01-03,3.89,3.95,3.85,3.95,10726,3.66749064724832,3.72405862638325,3.62977866115836,3.72405862638325,11376.7543023743,0.0,1.0
2024-01-04,3.92,3.9595,3.91,3.9347,10818,3.69577463681578,3.73301522307962,3.68634664029329,3.70963379170384,11474.3360099838,0.0,1.0
2024-01-05,3.9809,4.0,3.9008,3.93,28670,3.75319113563774,3.7711986089957,3.6776728834926,3.70520263333827,30409.4299691472,0.0,1.0
2024-01-08,4.07,4.07,3.93,4.01,36741,3.83719458465312,3.83719458465312,3.70520263333827,3.78062660551819,38970.1034704024,0.0,1.0
2024-01-09,4.17,4.2072,4.08,4.085,19560,3.93147454987801,3.96654669694167,3.84662258117561,3.85133657943686,20746.7195743467,0.0,1.0
2024-01-10,4.3405,4.485,4.18,4.18,45869,4.09222189058645,4.22845644033643,3.9409025464005,3.9409025464005,48651.9059384309,0.0,1.0
2024-01-11,4.2,4.3651,4.16,4.34,10663,3.99652772588319,4.15362932767922,3.95846555706525,4.12974531674596,11205.8774695734,0.039,1.0
2024-01-12,4.25,4.2772,4.1531,4.27,12955,4.04410543690561,4.0699877117018,3.95189983294416,4.06313652131457,13614.5683783479,0.0,1.0
2024-01-16,3.9,4.33,3.88,4.33,46561,3.71106145974868,4.12022977454148,3.69203037533971,4.12022977454148,48931.525917735,0.0,1.0
2024-01-17,4.0,4.11,3.9,3.9,7311,3.80621688179351,3.91088784604284,3.71106145974868,3.71106145974868,7683.21956110396,0.0,1.0
2024-01-18,3.975,4.0,3.9002,4.0,15049,3.7824280262823,3.80621688179351,3.71125177059277,3.80621688179351,15815.1786588775,0.0,1.0
2024-01-19,3.93,3.99,3.92,3.99,7865,3.73960808636213,3.79670133958903,3.73009254415764,3.79670133958903,8265.42495528416,0.0,1.0
2024-01-22,3.92,3.99,3.88,3.98,22284,3.73009254415764,3.79670133958903,3.69203037533971,3.78718579738455,23418.5288879279,0.0,1.0
2024-01-23,3.99,3.9999,3.93,3.95,9200,3.79670133958903,3.80612172637147,3.73960808636213,3.75863917077109,9668.39282754156,0.0,1.0
2024-01-24,4.01,4.01,3.9572,4.008,33392,3.815732423998,3.815732423998,3.76549036115832,3.8138293155571,35092.0623149204,0.0,1.0
2024-01-25,4.054,4.0699,4.01,4.01,8631,3.85760080969773,3.87273052180285,3.815732423998,3.815732423998,9070.42374940338,0.0,1.0
2024-01-26,4.1408,4.16,4.07,4.1,12566,3.94019571603264,3.95846555706525,3.8728256772249,3.90137230383835,13205.7635077051,0.0,1.0
2024-01-29,4.135,4.21,4.02,4.18,24570,3.93467670155404,4.00604326808767,3.82524796620248,3.97749664147422,25820.9143231192,0.0,1.0
2024-01-30,4.105,4.1562,4.02,4.02,8811,3.90613007494059,3.95484965102755,3.82524796620248,3.82524796620248,9259.58795689878,0.0,1.0
2024-01-31,4.16,4.19,4.08,4.17,37108,3.95846555706525,3.98701218367871,3.88234121942938,3.96798109926974,38997.2522874361,0.0,1.0
2024-02-01,3.952,4.0,3.85,3.96,69945,3.76054227921199,3.80621688179351,3.66348374872626,3.76815471297558,73506.0582959124,0.0,1.0
2024-02-02,3.75,3.86,3.75,3.85,60846,3.56832832668142,3.67299929093074,3.56832832668142,3.66348374872626,63943.807607021,0.0,1.0
2024-02-05,3.71,3.88,3.6301,3.88,29788,3.53026615786348,3.69203037533971,3.45423697564966,3.69203037533971,31304.5745159574,0.0,1.0
2024-02-06,3.71,3.82,3.64,3.72,35909,3.53026615786348,3.63493712211281,3.4636573624321,3.53978170006797,37737.2084830641,0.0,1.0
2024-02-07,3.56,3.7,3.55,3.68,50109,3.38753302479623,3.520750615659,3.37801748259174,3.50171953125003,52660.1626299217,0.0,1.0
2024-02-08,3.52,3.5999,3.49,3.49,34247,3.34947085597829,3.42550003819212,3.32092422936484,3.32092422936484,35990.5923005235,0.0,1.0
2024-02-09,3.62,3.6311,3.55,3.56,25274,3.44462627802313,3.45518852987011,3.37801748259174,3.38753302479623,26560.7565568788,0.0,1.0
2024-02-12,3.63,3.6857,3.6,3.61,13754,3.45414182022761,3.50714339030659,3.42559519361416,3.43511073581865,14454.2472771746,0.0,1.0
2024-02-13,3.63,3.71,3.6,3.61,65635,3.45414182022761,3.53026615786348,3.42559519361416,3.43511073581865,68976.626438662,0.0,1.0
2024-02-14,3.61,3.64,3.5653,3.62,20459,3.47222135041613,3.50107637548884,3.42922736305779,3.48183969210704,21270.8184606804,0.039,1.0
2024-02-15,3.56,3.64,3.52,3.64,23548,3.42412964196162,3.50107637548884,3.385656275198,3.50107637548884,24482.3907870424,0.0,1.0
2024-02-16,3.45,3.53,3.4,3.53,48820,3.31832788336168,3.3952746168889,3.27023617490716,3.3952746168889,50757.1903441231,0.0,1.0
2024-02-20,3.38,3.5,3.25,3.4,78054,3.25099949152535,3.36641959181619,3.12596104954361,3.27023617490716,81151.2030954567,0.0,1.0
2024-02-21,3.27,3.38,3.26,3.32,22512,3.14519773292542,3.25099949152535,3.13557939123451,3.19328944137993,23405.2820366018,0.0,1.0
2024-02-22,3.03,3.28,3.0,3.26,121410,2.91435753234373,3.15481607461632,2.88550250727102,3.13557939123451,126227.580493241,0.0,1.0
2024-02-23,3.04,3.0798,2.9,3.01,72783,2.92397587403464,2.96225687396443,2.78931909036199,2.89512084896193,75671.0484394984,0.0,1.0
2024-02-26,3.02,3.08,2.93,3.02,49353,2.90473919065283,2.96244924079825,2.8181741154347,2.90473919065283,51311.3399232591,0.0,1.0
2024-02-27,3.01,3.09,2.98,3.09,26550,2.89512084896193,2.97206758248915,2.86626582388922,2.97206758248915,27603.5109306937,0.0,1.0
2024-02-28,3.09,3.09,2.96,3.0,30314,2.97206758248915,2.97206758248915,2.84702914050741,2.88550250727102,31516.86743326,0.0,1.0
2024-02-29,3.15,3.17,3.061,3.1,61556,3.02977763263458,3.04901431601638,2.94417439158553,2.98168592418006,63998.5581487677,0.0,1.0
2024-03-01,3.33,3.36,3.1699,3.22,57485,3.20290778307084,3.23176280814355,3.04891813259947,3.0971060244709,59766.0198060614,0.0,1.0
2024-03-04,3.38,3.422,3.33,3.34,50302,3.25099949152535,3.29139652662715,3.20290778307084,3.21252612476174,52297.9964909891,0.0,1.0
2024-03-05,3.44,3.45,3.37,3.38,31264,3.30870954167077,3.31832788336168,3.24138114983445,3.25099949152535,32504.5636812509,0.0,1.0
2024-03-06,3.43,3.47,3.4147,3.43,30160,3.29909119997987,3.33756456674348,3.28437513719279,3.29909119997987,31356.7566730593,0.0,1.0
2024-03-07,3.55,3.59,3.42,3.46,20632,3.41451130027071,3.45298466703433,3.28947285828897,3.32794622505258,21450.6831458408,0.0,1.0
2024-03-08,3.63,3.66,3.502,3.58,64707,3.49145803379794,3.52031305887065,3.36834326015438,3.44336632534342,67274.5906513145,0.0,1.0
2024-03-11,3.7,3.7,3.58,3.68,49596,3.55878642563426,3.55878642563426,3.44336632534342,3.53954974225246,51563.9822266926,0.0,1.0
2024-03-12,3.84,3.878,3.681,3.75,41681,3.69344320930691,3.72999290773234,3.54051157642155,3.60687813408878,43334.9129605366,0.0,1.0
2024-03-13,3.77,3.85,3.6601,3.74,32555,3.62611481747059,3.70306155099781,3.52040924228756,3.59725979239788,33846.7908982574,0.0,1.0
2024-03-14,3.79,3.85,3.66,3.69,34638,3.68286303344692,3.74116693371257,3.55653791620467,3.5856898663375,35645.642753413,0.039,1.0
2024-03-15,3.68,3.7898,3.68,3.7,37085,3.57597254962656,3.6826686871127,3.57597254962656,3.59540718304844,38163.827631801,0.0,1.0
2024-03-18,3.67,3.76,3.612,3.7,15348,3.56625523291562,3.65371108331409,3.50989479599215,3.59540718304844,15794.4836589694,0.0,1.0
2024-03-19,3.62,3.7499,3.62,3.7,17372,3.51766864936091,3.64389659343604,3.51766864936091,3.59540718304844,17877.3631824093,0.0,1.0
2024-03-20,3.75,3.76,3.61,3.61,19382,3.64399376660315,3.65371108331409,3.50795133264997,3.50795133264997,19945.8354364182,0.0,1.0
2024-03-21,3.86,3.9,3.75,3.78,44640,3.75088425042351,3.78975351726728,3.64399376660315,3.67314571673597,45938.607671123,0.0,1.0
2024-03-22,3.72,3.9,3.63,3.9,45357,3.61484181647032,3.78975351726728,3.52738596607185,3.78975351726728,46676.4656841203,0.0,1.0
2024-03-25,3.67,3.835,3.6596,3.7,10367,3.56625523291562,3.72659095864615,3.55614922353624,3.59540718304844,10668.5830135872,0.0,1.0
2024-03-26,3.72,3.7899,3.63,3.63,13482,3.61484181647032,3.68276586027981,3.52738596607185,3.52738596607185,13874.2004619642,0.0,1.0
2024-03-27,3.73,3.79,3.71,3.79,8453,3.62455913318127,3.68286303344692,3.60512449975938,3.68286303344692,8698.90346424737,0.0,1.0
2024-03-28,3.83,3.89,3.76,3.76,23597,3.72173230029068,3.78003620055633,3.65371108331409,3.65371108331409,24283.4526257951,0.0,1.0
2024-04-01,3.83,3.9,3.799,3.9,71383,3.72173230029068,3.78975351726728,3.69160861848676,3.78975351726728,73459.5795561778,0.0,1.0
2024-04-02,3.79,3.8346,3.74,3.8,19624,3.68286303344692,3.72620226597772,3.63427644989221,3.69258035015786,20194.8753794381,0.0,1.0
2024-04-03,3.78,3.8032,3.7,3.8,16962,3.67314571673597,3.69568989150536,3.59540718304844,3.69258035015786,17455.4360062184,0.0,1.0
2024-04-04,3.765,3.795,3.75,3.75,9442,3.65856974166956,3.68772169180239,3.64399376660315,3.64399376660315,9716.67414047366,0.0,1.0
2024-04-05,3.77,3.8076,3.75,3.75,14955,3.66342840002503,3.69996551085817,3.64399376660315,3.64399376660315,15390.0510242304,0.0,1.0
2024-04-08,3.8,3.84,3.75,3.8,41309,3.69258035015786,3.73144961700163,3.64399376660315,3.69258035015786,42510.7066372406,0.0,1.0
2024-04-09,3.8,3.83,3.7,3.7,27710,3.69258035015786,3.72173230029068,3.59540718304844,3.59540718304844,28516.102566461,0.0,1.0
2024-04-10,3.76,3.79,3.76,3.78,5866,3.65371108331409,3.68286303344692,3.65371108331409,3.67314571673597,6036.64589155036,0.0,1.0
2024-04-11,3.74,3.8457,3.7,3.78,39315,3.63427644989221,3.73698848752686,3.59540718304844,3.67314571673597,40458.6998340099,0.0,1.0
2024-04-12,3.7904,3.8,3.735,3.74,9999,3.72114926128803,3.73057386895697,3.6667614211985,3.67167007102607,10185.0817956389,0.039,1.0
2024-04-15,3.7023,3.81,3.672,3.81,20469,3.63465885132616,3.74039116861212,3.60491243337105,3.74039116861212,20849.9289203854,0.0,1.0
2024-04-16,3.71,3.8,3.7,3.76,17160,3.64221817206062,3.73057386895697,3.63240087240547,3.69130467033637,17479.3482961461,0.0,1.0
2024-04-17,3.79,3.82,3.74,3.81,21665,3.72075656930182,3.75020846826727,3.67167007102607,3.74039116861212,22068.1865289047,0.0,1.0
2024-04-18,3.8,3.8882,3.7578,3.8,45995,3.73057386895697,3.81716245191539,3.68914486441224,3.73057386895697,46850.9688159229,0.0,1.0
2024-04-19,3.75,3.82,3.7295,3.82,21698,3.68148737068122,3.75020846826727,3.66136190638816,3.75020846826727,22101.8006602434,0.0,1.0
2024-04-22,3.63,3.82,3.4,3.82,74732,3.56367977481942,3.75020846826727,3.33788188275097,3.75020846826727,76122.7655517242,0.0,1.0
2024-04-23,3.68,3.79,3.2,3.59,34623,3.61276627309517,3.72075656930182,3.14153588964798,3.52441057619882,35267.3354345842,0.0,1.0
2024-04-24,3.7751,3.785,3.6963,3.75,10813,3.70612879281565,3.71584791947425,3.62876847153307,3.68148737068122,11014.2303686613,0.0,1.0
2024-04-25,3.7937,3.7999,3.61,3.61,18282,3.72438897017423,3.73047569596042,3.54404517550912,3.54404517550912,18622.2287616633,0.0,1.0
2024-04-26,3.78,3.84,3.77,3.8,24709,3.71093926964667,3.76984306757757,3.70112196999152,3.73057386895697,25168.8354923935,0.0,1.0
2024-04-29,3.72,3.7999,3.72,3.76,16127,3.65203547171577,3.73047569596042,3.65203547171577,3.69130467033637,16427.1241242394,0.0,1.0
2024-04-30,3.74,3.83,3.7361,3.76,70462,3.67167007102607,3.76002576792242,3.66784132416056,3.69130467033637,71773.300678499,0.0,1.0
2024-05-01,3.74,3.83,3.74,3.77,12685,3.67167007102607,3.76002576792242,3.67167007102607,3.70112196999152,12921.0683646045,0.0,1.0
2024-05-02,3.79,3.89,3.7621,3.79,29204,3.72075656930182,3.81892956585332,3.69336630326395,3.72075656930182,29747.4876247465,0.0,1.0
2024-05-03,3.77,3.831,3.7512,3.83,17049,3.70112196999152,3.76100749788794,3.68266544663984,3.76002576792242,17366.282581643,0.0,1.0
2024-05-06,3.79,3.89,3.7628,3.87,57370,3.72075656930182,3.81892956585332,3.69405351423981,3.79929496654302,58437.6580273834,0.0,1.0
2024-05-07,3.88,3.91,3.77,3.77,88250,3.80911226619817,3.83856416516362,3.70112196999152,3.70112196999152,89892.3360801217,0.0,1.0
2024-05-08,3.9,3.9,3.81,3.84,34212,3.82874686550847,3.82874686550847,3.74039116861212,3.76984306757757,34848.6867079108,0.0,1.0
2024-05-09,4.0,4.0,3.8933,3.9,29744,3.92691986205997,3.92691986205997,3.82216927473952,3.82874686550847,30297.5370466531,0.0,1.0
2024-05-10,4.11,4.14,4.0,4.0,37515,4.03491015826662,4.06436205723207,3.92691986205997,3.92691986205997,38213.1556719067,0.0,1.0
2024-05-13,4.31,4.33,4.1245,4.13,42774,4.23125615136962,4.25089075067992,4.04914524276659,4.05454475757692,43570.0258752535,0.0,1.0
2024-05-14,4.35,4.4,4.0455,4.31,41763,4.3088128186453,4.35833940276766,4.00719592134013,4.26919155134741,42162.2051470588,0.039,1.0
2024-05-15,4.38,4.38,4.24,4.35,36189,4.33852876911872,4.33852876911872,4.19985433357611,4.3088128186453,36534.9242647059,0.0,1.0
2024-05-16,4.38,4.45,4.35,4.36,31345,4.33852876911872,4.40786598689002,4.3088128186453,4.31871813546977,31644.6213235294,0.0,1.0
2024-05-17,4.37,4.42,4.35,4.39,13467,4.32862345229425,4.37815003641661,4.3088128186453,4.34843408594319,13595.7286764706,0.0,1.0
2024-05-20,4.46,4.48,4.355,4.36,19628,4.41777130371449,4.43758193736344,4.31376547705754,4.31871813546977,19815.6205882353,0.0,1.0
2024-05-21,4.475,4.475,4.3601,4.43,14602,4.4326292789512,4.4326292789512,4.31881718863802,4.38805535324108,14741.5779411765,0.0,1.0
2024-05-22,4.57,4.6,4.41,4.45,26837,4.52672978878369,4.5564457392571,4.36824471959213,4.40786598689002,27093.5301470588,0.0,1.0
2024-05-23,4.6,4.6,4.56,4.56,10494,4.5564457392571,4.5564457392571,4.51682447195921,4.51682447195921,10594.3102941176,0.0,1.0
2024-05-24,4.6205,4.64,4.57,4.63,9630,4.57675163874727,4.59606700655499,4.52672978878369,4.58616168973052,9722.05147058823,0.0,1.0
2024-05-28,4.56,4.6199,4.52,4.57,28322,4.51682447195921,4.5761573197378,4.47720320466133,4.52672978878369,28592.725,0.0,1.0
2024-05-29,4.37,4.56,4.3301,4.56,22187,4.32862345229425,4.51682447195921,4.2891012381646,4.51682447195921,22399.081617647,0.0,1.0
2024-05-30,4.33,4.5081,4.24,4.45,23409,4.28900218499636,4.4654158776402,4.19985433357611,4.40786598689002,23632.7625,0.0,1.0
2024-05-31,4.46,4.4779,4.34,4.34,10769,4.41777130371449,4.4355018208303,4.29890750182083,4.29890750182083,10871.9389705882,0.0,1.0
2024-06-03,4.47,4.5999,4.39,4.53,24879,4.42767662053897,4.55634668608886,4.34843408594319,4.4871085214858,25116.8139705882,0.0,1.0
2024-06-04,4.48,4.49,4.425,4.49,12831,4.43758193736344,4.44748725418791,4.38310269482884,4.44748725418791,12953.6492647059,0.0,1.0
2024-06-05,4.54,4.5761,4.48,4.5,12768,4.49701383831027,4.53277203204661,4.43758193736344,4.45739257101238,12890.0470588235,0.0,1.0
2024-06-06,4.43,4.5459,4.41,4.53,25839,4.38805535324108,4.50285797523671,4.36824471959213,4.4871085214858,26085.9904411765,0.0,1.0
2024-06-07,4.23,4.41,4.2201,4.4,22595,4.18994901675164,4.36824471959213,4.18014275309541,4.35833940276766,22810.9816176471,0.0,1.0
2024-06-10,4.08,4.39,4.06,4.38,33124,4.04136926438456,4.34843408594319,4.02155863073562,4.33852876911872,33440.6264705882,0.0,1.0
2024-06-11,4.09,4.12,4.0,4.05,17619,4.05127458120903,4.08099053168245,3.96212672978878,4.01165331391114,17787.4169117647,0.0,1.0
2024-06-12,4.09,4.27,4.06,4.06,15250,4.05127458120903,4.22957028404953,4.02155863073562,4.02155863073562,15395.7720588235,0.0,1.0
2024-06-13,4.14,4.1999,4.07,4.145,12852,4.10080116533139,4.16013401310998,4.03146394756009,4.10575382374363,12974.85,0.0,1.0
2024-06-14,4.08,4.13,4.008,4.08,30049,4.08,4.13,4.008,4.08,30049,0.039,1.0
2024-06-17,4.0,4.07,4.0,4.07,12952,4.0,4.07,4.0,4.07,12952,0.0,1.0
2024-06-18,3.93,4.06,3.93,4.002,23240,3.93,4.06,3.93,4.002,23240,0.0,1.0
2024-06-20,3.9,4.0053,3.87,3.93,14025,3.9,4.0053,3.87,3.93,14025,0.0,1.0
2024-06-21,3.93,4.0,3.88,3.9,14333,3.93,4.0,3.88,3.9,14333,0.0,1.0
2024-06-24,4.02,4.1,3.98,4.03,12092,4.02,4.1,3.98,4.03,12092,0.0,1.0
2024-06-25,3.965,4.04,3.92,3.96,14562,3.965,4.04,3.92,3.96,14562,0.0,1.0
2024-06-26,3.99,4.0016,3.9126,3.9583,9634,3.99,4.0016,3.9126,3.9583,9634,0.0,1.0
2024-06-27,4.14,4.14,3.9901,4.01,14860,4.14,4.14,3.9901,4.01,14860,0.0,1.0
2024-06-28,4.09,4.19,3.9946,4.19,9138,4.09,4.19,3.9946,4.19,9138,0.0,1.0
2024-07-01,4.07,4.17,3.98,4.17,15148,4.07,4.17,3.98,4.17,15148,0.0,1.0
2024-07-02,4.0,4.15,4.0,4.15,7875,4.0,4.15,4.0,4.15,7875,0.0,1.0
2024-07-03,4.1163,4.1499,4.03,4.0434,3512,4.1163,4.1499,4.03,4.0434,3512,0.0,1.0
2024-07-05,4.085,4.15,4.05,4.09,24158,4.085,4.15,4.05,4.09,24158,0.0,1.0
2024-07-08,3.975,4.1034,3.9301,4.05,58219,3.975,4.1034,3.9301,4.05,58219,0.0,1.0
2024-07-09,3.79,3.9793,3.73,3.97,36155,3.79,3.9793,3.73,3.97,36155,0.0,1.0
2024-07-10,3.83,3.83,3.75,3.77,15204,3.83,3.83,3.75,3.77,15204,0.0,1.0
2024-07-11,3.87,3.93,3.78,3.84,54065,3.87,3.93,3.78,3.84,54065,0.0,1.0
2024-07-12,3.875,3.9299,3.8101,3.9,17804,3.875,3.9299,3.8101,3.9,17804,0.0,1.0
2024-07-15,3.885,3.9145,3.8,3.86,25839,3.885,3.9145,3.8,3.86,25839,0.0,1.0
2024-07-16,3.7253,3.92,3.34,3.91,62584,3.7253,3.92,3.34,3.91,62584,0.0,1.0
2024-07-17,3.66,3.72,3.45,3.72,46656,3.66,3.72,3.45,3.72,46656,0.0,1.0
2024-07-18,3.6,3.72,3.55,3.7,24244,3.6,3.72,3.55,3.7,24244,0.0,1.0
2024-07-19,3.55,3.6599,3.55,3.63,10545,3.55,3.6599,3.55,3.63,10545,0.0,1.0
2024-07-22,3.36,3.582,3.27,3.55,74969,3.36,3.582,3.27,3.55,74969,0.0,1.0
2024-07-23,3.18,3.4,3.01,3.29,119415,3.18,3.4,3.01,3.29,119415,0.0,1.0
2024-07-24,3.07,3.21,3.04,3.1,42240,3.07,3.21,3.04,3.1,42240,0.0,1.0
2024-07-25,3.02,3.1,2.9701,3.06,33190,3.02,3.1,2.9701,3.06,33190,0.0,1.0
2024-07-26,2.99,3.06,2.96,3.06,43034,2.99,3.06,2.96,3.06,43034,0.0,1.0
2024-07-29,2.96,3.0337,2.93,3.02,26931,2.96,3.0337,2.93,3.02,26931,0.0,1.0
2024-07-30,2.81,2.99,2.79,2.99,44221,2.81,2.99,2.79,2.99,44221,0.0,1.0
2024-07-31,2.6603,2.88,2.6,2.82,55459,2.6603,2.88,2.6,2.82,55459,0.0,1.0
2024-08-01,2.56,2.705,2.52,2.66,48601,2.56,2.705,2.52,2.66,48601,0.0,1.0
2024-08-02,2.175,2.52,2.17,2.52,94660,2.175,2.52,2.17,2.52,94660,0.0,1.0
2024-08-05,1.945,2.18,1.94,2.18,62223,1.945,2.18,1.94,2.18,62223,0.0,1.0
2024-08-06,2.21,2.2176,2.0,2.0,56956,2.21,2.2176,2.0,2.0,56956,0.0,1.0
2024-08-07,2.17,2.31,2.16,2.27,50437,2.17,2.31,2.16,2.27,50437,0.0,1.0
2024-08-08,2.18,2.2391,2.13,2.15,24097,2.18,2.2391,2.13,2.15,24097,0.0,1.0
2024-08-09,2.13,2.18,2.13,2.17,19946,2.13,2.18,2.13,2.17,19946,0.0,1.0
2024-08-12,2.12,2.16,2.1,2.13,33890,2.12,2.16,2.1,2.13,33890,0.0,1.0
2024-08-13,2.01,2.13,1.95,2.13,60727,2.01,2.13,1.95,2.13,60727,0.0,1.0
2024-08-14,1.97,2.0,1.93,2.0,43286,1.97,2.0,1.93,2.0,43286,0.0,1.0
2024-08-15,2.045,2.09,1.94,2.0,50652,2.045,2.09,1.94,2.0,50652,0.0,1.0
2024-08-16,2.14,2.15,2.06,2.1,44102,2.14,2.15,2.06,2.1,44102,0.0,1.0
2024-08-19,2.41,2.4197,2.07,2.07,56347,2.41,2.4197,2.07,2.07,56347,0.0,1.0
2024-08-20,2.54,2.5891,2.44,2.44,56171,2.54,2.5891,2.44,2.44,56171,0.0,1.0
2024-08-21,2.58,2.65,2.49,2.65,12987,2.58,2.65,2.49,2.65,12987,0.0,1.0
2024-08-22,2.65,2.71,2.6,2.68,24209,2.65,2.71,2.6,2.68,24209,0.0,1.0
2024-08-23,2.49,2.62,2.45,2.62,45155,2.49,2.62,2.45,2.62,45155,0.0,1.0
2024-08-26,2.4,2.53,2.4,2.53,31534,2.4,2.53,2.4,2.53,31534,0.0,1.0
2024-08-27,2.5,2.5,2.38,2.38,16075,2.5,2.5,2.38,2.38,16075,0.0,1.0
2024-08-28,2.495,2.5099,2.4501,2.48,28355,2.495,2.5099,2.4501,2.48,28355,0.0,1.0
2024-08-29,2.395,2.51,2.35,2.51,29952,2.395,2.51,2.35,2.51,29952,0.0,1.0
2024-08-30,2.43,2.48,2.26,2.42,17110,2.43,2.48,2.26,2.42,17110,0.0,1.0
2024-09-03,2.31,2.4,2.26,2.33,39602,2.31,2.4,2.26,2.33,39602,0.0,1.0
2024-09-04,2.25,2.375,2.25,2.3,17771,2.25,2.375,2.25,2.3,17771,0.0,1.0
2024-09-05,2.27,2.32,2.25,2.31,17331,2.27,2.32,2.25,2.31,17331,0.0,1.0
2024-09-06,2.15,2.29,2.07,2.28,32656,2.15,2.29,2.07,2.28,32656,0.0,1.0
2024-09-09,2.06,2.2709,2.01,2.11,32800,2.06,2.2709,2.01,2.11,32800,0.0,1.0
2024-09-10,2.1,2.17,2.06,2.12,12260,2.1,2.17,2.06,2.12,12260,0.0,1.0
2024-09-11,2.1,2.15,2.0601,2.15,11973,2.1,2.15,2.0601,2.15,11973,0.0,1.0
2024-09-12,2.14,2.2,2.1,2.1,25565,2.14,2.2,2.1,2.1,25565,0.0,1.0
2024-09-13,2.23,2.25,2.14,2.14,20191,2.23,2.25,2.14,2.14,20191,0.0,1.0
2024-09-16,2.21,2.24,2.2,2.2,28874,2.21,2.24,2.2,2.2,28874,0.0,1.0
2024-09-17,2.21,2.2601,2.16,2.16,19778,2.21,2.2601,2.16,2.16,19778,0.0,1.0
2024-09-18,2.24,2.3,2.23,2.29,17215,2.24,2.3,2.23,2.29,17215,0.0,1.0
2024-09-19,2.33,2.44,2.25,2.25,99648,2.33,2.44,2.25,2.25,99648,0.0,1.0
2024-09-20,2.25,2.35,2.21,2.32,32455,2.25,2.35,2.21,2.32,32455,0.0,1.0
2024-09-23,2.19,2.25,2.18,2.23,15741,2.19,2.25,2.18,2.23,15741,0.0,1.0
2024-09-24,2.17,2.2909,2.145,2.18,25873,2.17,2.2909,2.145,2.18,25873,0.0,1.0
2024-09-25,2.17,2.21,2.1391,2.18,10274,2.17,2.21,2.1391,2.18,10274,0.0,1.0
2024-09-26,2.16,2.27,2.13,2.25,38031,2.16,2.27,2.13,2.25,38031,0.0,1.0
2024-09-27,2.22,2.2309,2.15,2.15,20048,2.22,2.2309,2.15,2.15,20048,0.0,1.0
2024-09-30,2.19,2.22,2.1315,2.22,11935,2.19,2.22,2.1315,2.22,11935,0.0,1.0
2024-10-01,2.1,2.19,2.1,2.18,41605,2.1,2.19,2.1,2.18,41605,0.0,1.0
2024-10-02,2.03,2.139,1.99,2.1,56537,2.03,2.139,1.99,2.1,56537,0.0,1.0
2024-10-03,2.04,2.09,1.99,2.02,21967,2.04,2.09,1.99,2.02,21967,0.0,1.0
2024-10-04,2.03,2.0958,1.9901,2.05,19522,2.03,2.0958,1.9901,2.05,19522,0.0,1.0
2024-10-07,2.04,2.1,2.0,2.05,29539,2.04,2.1,2.0,2.05,29539,0.0,1.0
2024-10-08,2.01,2.0642,1.98,2.04,23229,2.01,2.0642,1.98,2.04,23229,0.0,1.0
2024-10-09,2.0,2.0499,1.98,2.0,11143,2.0,2.0499,1.98,2.0,11143,0.0,1.0
2024-10-10,1.9892,2.05,1.98,1.99,37618,1.9892,2.05,1.98,1.99,37618,0.0,1.0
2024-10-11,2.05,2.05,1.9771,2.0,8190,2.05,2.05,1.9771,2.0,8190,0.0,1.0
2024-10-14,2.01,2.03,2.01,2.01,13466,2.01,2.03,2.01,2.01,13466,0.0,1.0
2024-10-15,2.02,2.03,1.94,2.0,85836,2.02,2.03,1.94,2.0,85836,0.0,1.0
2024-10-16,2.04,2.05,1.9895,2.0,22826,2.04,2.05,1.9895,2.0,22826,0.0,1.0
2024-10-17,2.03,2.05,2.01,2.01,15948,2.03,2.05,2.01,2.01,15948,0.0,1.0
2024-10-18,2.04,2.04,2.01,2.04,16257,2.04,2.04,2.01,2.04,16257,0.0,1.0
2024-10-21,2.02,2.05,2.02,2.04,37182,2.02,2.05,2.02,2.04,37182,0.0,1.0
2024-10-22,2.02,2.04,2.0,2.03,13594,2.02,2.04,2.0,2.03,13594,0.0,1.0
2024-10-23,1.98,2.0199,1.9751,1.98,12554,1.98,2.0199,1.9751,1.98,12554,0.0,1.0
2024-10-24,2.0,2.02,1.99,1.99,8874,2.0,2.02,1.99,1.99,8874,0.0,1.0
2024-10-25,1.9799,2.01,1.9799,2.0,18469,1.9799,2.01,1.9799,2.0,18469,0.0,1.0
2024-10-28,1.98,2.0,1.9501,1.99,24206,1.98,2.0,1.9501,1.99,24206,0.0,1.0
2024-10-29,1.99,2.0,1.97,1.97,33658,1.99,2.0,1.97,1.97,33658,0.0,1.0
2024-10-30,1.95,1.99,1.94,1.99,49845,1.95,1.99,1.94,1.99,49845,0.0,1.0
2024-10-31,1.95,1.98,1.93,1.98,35892,1.95,1.98,1.93,1.98,35892,0.0,1.0
2024-11-01,1.92,1.97,1.91,1.93,11141,1.92,1.97,1.91,1.93,11141,0.0,1.0
2024-11-04,1.98,1.98,1.9,1.91,11614,1.98,1.98,1.9,1.91,11614,0.0,1.0
2024-11-05,2.07,2.11,1.9,2.0,35705,2.07,2.11,1.9,2.0,35705,0.0,1.0
2024-11-06,2.08,2.14,2.03,2.14,29302,2.08,2.14,2.03,2.14,29302,0.0,1.0
2024-11-07,2.11,2.1301,2.0601,2.07,19313,2.11,2.1301,2.0601,2.07,19313,0.0,1.0
2024-11-08,1.95,2.1,1.94,2.1,17319,1.95,2.1,1.94,2.1,17319,0.0,1.0
2024-11-11,1.99,2.0545,1.95,2.03,16516,1.99,2.0545,1.95,2.03,16516,0.0,1.0
2024-11-12,1.9,2.005,1.9,1.96,33884,1.9,2.005,1.9,1.96,33884,0.0,1.0
2024-11-13,1.83,1.94,1.82,1.91,42588,1.83,1.94,1.82,1.91,42588,0.0,1.0
2024-11-14,1.8,1.9099,1.8,1.84,13358,1.8,1.9099,1.8,1.84,13358,0.0,1.0
2024-11-15,1.8,1.93,1.78,1.93,16888,1.8,1.93,1.78,1.93,16888,0.0,1.0
2024-11-18,1.76,1.8143,1.76,1.77,13888,1.76,1.8143,1.76,1.77,13888,0.0,1.0
2024-11-19,1.73,1.76,1.7187,1.76,28822,1.73,1.76,1.7187,1.76,28822,0.0,1.0
2024-11-20,1.85,1.86,1.72,1.72,26001,1.85,1.86,1.72,1.72,26001,0.0,1.0
2024-11-21,1.8192,1.8368,1.74,1.8146,24440,1.8192,1.8368,1.74,1.8146,24440,0.0,1.0
2024-11-22,1.86,1.89,1.7701,1.8,15211,1.86,1.89,1.7701,1.8,15211,0.0,1.0
2024-11-25,1.84,1.865,1.81,1.83,18825,1.84,1.865,1.81,1.83,18825,0.0,1.0
2024-11-26,1.87,1.88,1.79,1.79,12963,1.87,1.88,1.79,1.79,12963,0.0,1.0
2024-11-27,1.83,1.89,1.83,1.89,11986,1.83,1.89,1.83,1.89,11986,0.0,1.0
2024-11-29,1.89,1.89,1.85,1.85,8364,1.89,1.89,1.85,1.85,8364,0.0,1.0
2024-12-02,1.8,1.9,1.8,1.85,29804,1.8,1.9,1.8,1.85,29804,0.0,1.0
2024-12-03,1.86,1.95,1.82,1.89,24461,1.86,1.95,1.82,1.89,24461,0.0,1.0
2024-12-04,1.89,1.9,1.82,1.85,18872,1.89,1.9,1.82,1.85,18872,0.0,1.0
2024-12-05,1.865,1.89,1.82,1.89,11376,1.865,1.89,1.82,1.89,11376,0.0,1.0
2024-12-06,1.86,1.875,1.84,1.85,17783,1.86,1.875,1.84,1.85,17783,0.0,1.0
2024-12-09,2.0,2.0,1.85,1.85,37958,2.0,2.0,1.85,1.85,37958,0.0,1.0
2024-12-10,1.9311,1.9897,1.9,1.95,27530,1.9311,1.9897,1.9,1.95,27530,0.0,1.0
2024-12-11,1.85,1.915,1.84,1.9,32730,1.85,1.915,1.84,1.9,32730,0.0,1.0
2024-12-12,1.8207,1.9146,1.77,1.91,35358,1.8207,1.9146,1.77,1.91,35358,0.0,1.0
2024-12-13,1.8,1.83,1.77,1.78,16764,1.8,1.83,1.77,1.78,16764,0.0,1.0
2024-12-16,1.7944,1.84,1.765,1.82,23708,1.7944,1.84,1.765,1.82,23708,0.0,1.0
2024-12-17,1.78,1.84,1.76,1.77,28338,1.78,1.84,1.76,1.77,28338,0.0,1.0
2024-12-18,1.76,1.85,1.76,1.77,12550,1.76,1.85,1.76,1.77,12550,0.0,1.0
2024-12-19,1.77,1.8,1.75,1.75,21643,1.77,1.8,1.75,1.75,21643,0.0,1.0
2024-12-20,1.78,1.795,1.77,1.77,14882,1.78,1.795,1.77,1.77,14882,0.0,1.0
2024-12-23,1.79,1.7917,1.746,1.79,17694,1.79,1.7917,1.746,1.79,17694,0.0,1.0
2024-12-24,1.78,1.795,1.7508,1.76,6378,1.78,1.795,1.7508,1.76,6378,0.0,1.0
2024-12-26,1.77,1.79,1.75,1.76,16590,1.77,1.79,1.75,1.76,16590,0.0,1.0
2024-12-27,1.79,1.83,1.75,1.75,36990,1.79,1.83,1.75,1.75,36990,0.0,1.0
2024-12-30,1.8,1.82,1.76,1.81,49670,1.8,1.82,1.76,1.81,49670,0.0,1.0
2024-12-31,1.82,1.95,1.77,1.81,94148,1.82,1.95,1.77,1.81,94148,0.0,1.0
2025-01-02,1.81,1.9,1.77,1.89,40860,1.81,1.9,1.77,1.89,40860,0.0,1.0
2025-01-03,1.79,1.82,1.75,1.78,13417,1.79,1.82,1.75,1.78,13417,0.0,1.0
2025-01-06,1.785,1.8099,1.76,1.79,22809,1.785,1.8099,1.76,1.79,22809,0.0,1.0
2025-01-07,1.76,1.79,1.751,1.78,13804,1.76,1.79,1.751,1.78,13804,0.0,1.0
2025-01-08,1.76,1.7872,1.76,1.76,24004,1.76,1.7872,1.76,1.76,24004,0.0,1.0
2025-01-10,1.73,1.79,1.5041,1.74,91525,1.73,1.79,1.5041,1.74,91525,0.0,1.0
2025-01-13,1.68,1.73,1.645,1.73,29686,1.68,1.73,1.645,1.73,29686,0.0,1.0
2025-01-14,1.68,1.7294,1.67,1.69,15223,1.68,1.7294,1.67,1.69,15223,0.0,1.0
2025-01-15,1.7,1.78,1.7,1.75,14884,1.7,1.78,1.7,1.75,14884,0.0,1.0
2025-01-16,1.705,1.77,1.66,1.69,7198,1.705,1.77,1.66,1.69,7198,0.0,1.0
2025-01-17,1.77,1.7881,1.7194,1.72,9946,1.77,1.7881,1.7194,1.72,9946,0.0,1.0
2025-01-21,1.794,1.8367,1.76,1.79,26965,1.794,1.8367,1.76,1.79,26965,0.0,1.0
2025-01-22,1.79,1.8262,1.75,1.79,21479,1.79,1.8262,1.75,1.79,21479,0.0,1.0
2025-01-23,1.76,1.808,1.75,1.8,7046,1.76,1.808,1.75,1.8,7046,0.0,1.0
2025-01-24,1.79,1.8196,1.76,1.76,14784,1.79,1.8196,1.76,1.76,14784,0.0,1.0
2025-01-27,1.8,1.805,1.75,1.76,7851,1.8,1.805,1.75,1.76,7851,0.0,1.0
2025-01-28,1.81,1.815,1.765,1.77,10829,1.81,1.815,1.765,1.77,10829,0.0,1.0
2025-01-29,1.83,1.8399,1.7823,1.83,7370,1.83,1.8399,1.7823,1.83,7370,0.0,1.0
2025-01-30,1.795,1.85,1.7728,1.85,10663,1.795,1.85,1.7728,1.85,10663,0.0,1.0
2025-01-31,1.75,1.82,1.75,1.795,9821,1.75,1.82,1.75,1.795,9821,0.0,1.0
2025-02-03,1.735,1.7969,1.735,1.75,12309,1.735,1.7969,1.735,1.75,12309,0.0,1.0
2025-02-04,1.77,1.77,1.7,1.74,9829,1.77,1.77,1.7,1.74,9829,0.0,1.0
2025-02-05,1.75,1.79,1.71,1.72,16906,1.75,1.79,1.71,1.72,16906,0.0,1.0
2025-02-06,1.73,1.765,1.72,1.72,7188,1.73,1.765,1.72,1.72,7188,0.0,1.0
2025-02-07,1.74,1.77,1.73,1.77,9095,1.74,1.77,1.73,1.77,9095,0.0,1.0
2025-02-10,1.71,1.76,1.65,1.76,33704,1.71,1.76,1.65,1.76,33704,0.0,1.0
2025-02-11,1.7001,1.73,1.7,1.73,7434,1.7001,1.73,1.7,1.73,7434,0.0,1.0
2025-02-12,1.7,1.71,1.695,1.7,15041,1.7,1.71,1.695,1.7,15041,0.0,1.0
2025-02-13,1.7,1.7188,1.68,1.68,13205,1.7,1.7188,1.68,1.68,13205,0.0,1.0
2025-02-14,1.715,1.73,1.69,1.69,9599,1.715,1.73,1.69,1.69,9599,0.0,1.0
2025-02-18,1.9,2.0599,1.73,1.75,397945,1.9,2.0599,1.73,1.75,397945,0.0,1.0
2025-02-19,1.78,1.9,1.7041,1.89,34384,1.78,1.9,1.7041,1.89,34384,0.0,1.0
2025-02-20,1.78,1.81,1.74,1.805,26406,1.78,1.81,1.74,1.805,26406,0.0,1.0
2025-02-21,1.72,1.85,1.7,1.78,42882,1.72,1.85,1.7,1.78,42882,0.0,1.0
2025-02-24,1.7201,1.75,1.6976,1.7,14858,1.7201,1.75,1.6976,1.7,14858,0.0,1.0
2025-02-25,1.73,1.7456,1.7065,1.72,6721,1.73,1.7456,1.7065,1.72,6721,0.0,1.0
2025-02-26,1.83,1.85,1.7084,1.74,32263,1.83,1.85,1.7084,1.74,32263,0.0,1.0
2025-02-27,1.75,1.85,1.75,1.79,37181,1.75,1.85,1.75,1.79,37181,0.0,1.0
2025-02-28,1.77,1.77,1.72,1.75,9576,1.77,1.77,1.72,1.75,9576,0.0,1.0
2025-03-03,1.6,1.805,1.59,1.8,46797,1.6,1.805,1.59,1.8,46797,0.0,1.0
2025-03-04,1.6093,1.76,1.6,1.6,9253,1.6093,1.76,1.6,1.6,9253,0.0,1.0
2025-03-05,1.62,1.72,1.6,1.61,10523,1.62,1.72,1.6,1.61,10523,0.0,1.0
2025-03-06,1.59,1.7,1.58,1.7,36997,1.59,1.7,1.58,1.7,36997,0.0,1.0
2025-03-07,1.61,1.635,1.582,1.59,14611,1.61,1.635,1.582,1.59,14611,0.0,1.0
2025-03-10,1.63,1.671,1.58,1.58,11954,1.63,1.671,1.58,1.58,11954,0.0,1.0
2025-03-11,1.57,1.64,1.5518,1.64,21335,1.57,1.64,1.5518,1.64,21335,0.0,1.0
2025-03-12,1.55,1.595,1.52,1.58,25500,1.55,1.595,1.52,1.58,25500,0.0,1.0
2025-03-13,1.56,1.59,1.5146,1.53,15336,1.56,1.59,1.5146,1.53,15336,0.0,1.0
2025-03-14,1.55,1.62,1.53,1.53,10317,1.55,1.62,1.53,1.53,10317,0.0,1.0
2025-03-17,1.6,1.7,1.5554,1.56,13918,1.6,1.7,1.5554,1.56,13918,0.0,1.0
2025-03-18,1.62,1.62,1.5601,1.6,7996,1.62,1.62,1.5601,1.6,7996,0.0,1.0
2025-03-19,1.6,1.63,1.6,1.63,9810,1.6,1.63,1.6,1.63,9810,0.0,1.0
2025-03-20,1.59,1.6106,1.56,1.6,5815,1.59,1.6106,1.56,1.6,5815,0.0,1.0
2025-03-21,1.56,1.64,1.56,1.58,19462,1.56,1.64,1.56,1.58,19462,0.0,1.0
2025-03-24,1.65,1.65,1.55,1.55,11479,1.65,1.65,1.55,1.55,11479,0.0,1.0
2025-03-25,1.63,1.65,1.6,1.6,6493,1.63,1.65,1.6,1.6,6493,0.0,1.0
2025-03-26,1.64,1.64,1.63,1.6304,3273,1.64,1.64,1.63,1.6304,3273,0.0,1.0
2025-03-27,1.62,1.65,1.61,1.64,9928,1.62,1.65,1.61,1.64,9928,0.0,1.0
2025-03-28,1.61,1.65,1.6003,1.61,11374,1.61,1.65,1.6003,1.61,11374,0.0,1.0
2025-03-31,1.6,1.6438,1.584,1.63,11866,1.6,1.6438,1.584,1.63,11866,0.0,1.0
2025-04-01,1.61,1.61,1.52,1.52,19046,1.61,1.61,1.52,1.52,19046,0.0,1.0
2025-04-02,1.64,1.65,1.5619,1.57,6609,1.64,1.65,1.5619,1.57,6609,0.0,1.0
2025-04-03,1.64,1.64,1.55,1.5745,18814,1.64,1.64,1.55,1.5745,18814,0.0,1.0
2025-04-04,1.62,1.6312,1.56,1.61,23019,1.62,1.6312,1.56,1.61,23019,0.0,1.0
2025-04-07,1.54,1.6149,1.5,1.61,51578,1.54,1.6149,1.5,1.61,51578,0.0,1.0
2025-04-08,1.5,1.5895,1.5,1.55,27223,1.5,1.5895,1.5,1.55,27223,0.0,1.0
2025-04-09,1.518,1.54,1.43,1.48,17741,1.518,1.54,1.43,1.48,17741,0.0,1.0
2025-04-10,1.485,1.5,1.43,1.47,12862,1.485,1.5,1.43,1.47,12862,0.0,1.0
2025-04-11,1.462,1.49,1.4465,1.4725,7606,1.462,1.49,1.4465,1.4725,7606,0.0,1.0
2025-04-14,1.44,1.47,1.4302,1.45,12013,1.44,1.47,1.4302,1.45,12013,0.0,1.0
2025-04-15,1.46,1.46,1.4301,1.4487,7559,1.46,1.46,1.4301,1.4487,7559,0.0,1.0
2025-04-16,1.46,1.49,1.45,1.45,15760,1.46,1.49,1.45,1.45,15760,0.0,1.0
2025-04-17,1.5,1.51,1.43,1.4627,3071,1.5,1.51,1.43,1.4627,3071,0.0,1.0
2025-04-21,1.47,1.5044,1.453523,1.49,6714,1.47,1.5044,1.453523,1.49,6714,0.0,1.0
2025-04-22,1.47,1.4992,1.46,1.49,9947,1.47,1.4992,1.46,1.49,9947,0.0,1.0
2025-04-23,1.47,1.4899,1.46,1.46,4348,1.47,1.4899,1.46,1.46,4348,0.0,1.0
2025-04-24,1.485,1.5,1.4506,1.46,10968,1.485,1.5,1.4506,1.46,10968,0.0,1.0
2025-04-25,1.5,1.51,1.49,1.49,9232,1.5,1.51,1.49,1.49,9232,0.0,1.0
2025-04-28,1.55,1.55,1.5,1.5,5371,1.55,1.55,1.5,1.5,5371,0.0,1.0
2025-04-29,1.577,1.58,1.5,1.54,12448,1.577,1.58,1.5,1.54,12448,0.0,1.0
2025-04-30,1.58,1.5985,1.58,1.585,5357,1.58,1.5985,1.58,1.585,5357,0.0,1.0
2025-05-01,1.67,1.67,1.58,1.59,12353,1.67,1.67,1.58,1.59,12353,0.0,1.0
2025-05-02,1.67,1.6838,1.6642,1.68,6406,1.67,1.6838,1.6642,1.68,6406,0.0,1.0
2025-05-05,1.65,1.69,1.63,1.69,10279,1.65,1.69,1.63,1.69,10279,0.0,1.0
2025-05-06,1.6251,1.68,1.595,1.63,4493,1.6251,1.68,1.595,1.63,4493,0.0,1.0
2025-05-07,1.605,1.6652,1.59,1.62,6725,1.605,1.6652,1.59,1.62,6725,0.0,1.0
2025-05-08,1.6075,1.63,1.58,1.5811,5692,1.6075,1.63,1.58,1.5811,5692,0.0,1.0
2025-05-09,1.6041,1.66,1.58,1.65,9543,1.6041,1.66,1.58,1.65,9543,0.0,1.0
2025-05-12,1.6,1.702,1.52,1.63,39465,1.6,1.702,1.52,1.63,39465,0.0,1.0
2025-05-13,1.58,1.6428,1.5247,1.64,10445,1.58,1.6428,1.5247,1.64,10445,0.0,1.0
2025-05-14,1.59,1.65,1.5404,1.65,9776,1.59,1.65,1.5404,1.65,9776,0.0,1.0
2025-05-15,1.58,1.6399,1.538,1.54,16300,1.58,1.6399,1.538,1.54,16300,0.0,1.0
2025-05-16,1.58,1.65,1.58,1.63,7866,1.58,1.65,1.58,1.63,7866,0.0,1.0
2025-05-19,1.63,1.8,1.6,1.73,69616,1.63,1.8,1.6,1.73,69616,0.0,1.0
2025-05-20,1.68,1.7,1.6539,1.69,6041,1.68,1.7,1.6539,1.69,6041,0.0,1.0
2025-05-21,1.7,1.75,1.67,1.71,19038,1.7,1.75,1.67,1.71,19038,0.0,1.0
2025-05-22,1.63,1.7711,1.61,1.71,15872,1.63,1.7711,1.61,1.71,15872,0.0,1.0
2025-05-23,1.61,1.698,1.6,1.665,9899,1.61,1.698,1.6,1.665,9899,0.0,1.0
2025-05-27,1.64,1.69,1.5616,1.69,19673,1.64,1.69,1.5616,1.69,19673,0.0,1.0
2025-05-28,1.6209,1.65,1.57,1.57,8917,1.6209,1.65,1.57,1.57,8917,0.0,1.0
2025-05-29,1.5975,1.62,1.57,1.6,8522,1.5975,1.62,1.57,1.6,8522,0.0,1.0
2025-05-30,1.581,1.69,1.5801,1.6393,9620,1.581,1.69,1.5801,1.6393,9620,0.0,1.0
2025-06-02,1.475,1.68,1.46,1.61,24339,1.475,1.68,1.46,1.61,24339,0.0,1.0
2025-06-03,1.4943,1.6082,1.48,1.49,36430,1.4943,1.6082,1.48,1.49,36430,0.0,1.0
2025-06-04,1.5003,1.59,1.4925,1.57,24142,1.5003,1.59,1.4925,1.57,24142,0.0,1.0
2025-06-05,1.5101,1.6563,1.5001,1.56,36688,1.5101,1.6563,1.5001,1.56,36688,0.0,1.0
2025-06-06,1.46,1.5799,1.46,1.53,12446,1.46,1.5799,1.46,1.53,12446,0.0,1.0
2025-06-09,1.48,1.51,1.43,1.48,17793,1.48,1.51,1.43,1.48,17793,0.0,1.0
2025-06-10,1.48,1.5061,1.43,1.5,22590,1.48,1.5061,1.43,1.5,22590,0.0,1.0
2025-06-11,1.53,1.57,1.47,1.5,15860,1.53,1.57,1.47,1.5,15860,0.0,1.0
2025-06-12,1.5,1.53,1.48,1.53,11367,1.5,1.53,1.48,1.53,11367,0.0,1.0
2025-06-13,1.3992,1.5289,1.3601,1.5,17181,1.3992,1.5289,1.3601,1.5,17181,0.0,1.0
2025-06-16,1.405,1.43,1.4,1.43,16123,1.405,1.43,1.4,1.43,16123,0.0,1.0
2025-06-17,1.355,1.37,1.33,1.37,12346,1.355,1.37,1.33,1.37,12346,0.0,1.0
2025-06-18,1.36,1.36,1.3406,1.36,21645,1.36,1.36,1.3406,1.36,21645,0.0,1.0
2025-06-20,1.35,1.39,1.332,1.36,19519,1.35,1.39,1.332,1.36,19519,0.0,1.0
2025-06-23,1.39,1.4,1.363,1.39,14028,1.39,1.4,1.363,1.39,14028,0.0,1.0
2025-06-24,1.4,1.4089,1.37,1.37,4355,1.4,1.4089,1.37,1.37,4355,0.0,1.0
2025-06-25,1.42,1.43,1.38,1.38,8072,1.42,1.43,1.38,1.38,8072,0.0,1.0
2025-06-26,1.42,1.45,1.3797,1.44,8157,1.42,1.45,1.3797,1.44,8157,0.0,1.0
2025-06-27,1.47,1.47,1.41,1.41,17352,1.47,1.47,1.41,1.41,17352,0.0,1.0
2025-06-30,1.46,1.5,1.42,1.47,24494,1.46,1.5,1.42,1.47,24494,0.0,1.0
2025-07-01,1.5,1.55,1.48,1.48,27228,1.5,1.55,1.48,1.48,27228,0.0,1.0
2025-07-02,1.5,1.5332,1.46,1.49,22525,1.5,1.5332,1.46,1.49,22525,0.0,1.0
2025-07-03,1.55,1.565,1.48,1.48,22202,1.55,1.565,1.48,1.48,22202,0.0,1.0
2025-07-07,1.56,1.59,1.51,1.51,14045,1.56,1.59,1.51,1.51,14045,0.0,1.0
2025-07-08,1.46,1.5809,1.46,1.56,33240,1.46,1.5809,1.46,1.56,33240,0.0,1.0
2025-07-09,1.47,1.55,1.46,1.46,17511,1.47,1.55,1.46,1.46,17511,0.0,1.0
2025-07-10,1.51,1.53,1.46,1.46,30635,1.51,1.53,1.46,1.46,30635,0.0,1.0
2025-07-11,1.46,1.51,1.46,1.47,12512,1.46,1.51,1.46,1.47,12512,0.0,1.0
2025-07-14,1.45,1.54,1.45,1.54,16792,1.45,1.54,1.45,1.54,16792,0.0,1.0
2025-07-15,1.41,1.4695,1.41,1.45,32167,1.41,1.4695,1.41,1.45,32167,0.0,1.0
2025-07-16,1.42,1.435,1.42,1.42,7707,1.42,1.435,1.42,1.42,7707,0.0,1.0
2025-07-17,1.46,1.49,1.38,1.38,50901,1.46,1.49,1.38,1.38,50901,0.0,1.0
2025-07-18,1.44,1.48,1.43,1.46,30488,1.44,1.48,1.43,1.46,30488,0.0,1.0
2025-07-21,1.42,1.46,1.41,1.43,26253,1.42,1.46,1.41,1.43,26253,0.0,1.0
2025-07-22,1.42,1.4646,1.4101,1.42,29482,1.42,1.4646,1.4101,1.42,29482,0.0,1.0
2025-07-23,1.43,1.48,1.4,1.47,31864,1.43,1.48,1.4,1.47,31864,0.0,1.0
2025-07-24,1.41,1.4646,1.4,1.44,7060,1.41,1.4646,1.4,1.44,7060,0.0,1.0
2025-07-25,1.42,1.49,1.4116,1.45,16156,1.42,1.49,1.4116,1.45,16156,0.0,1.0
2025-07-28,1.4,1.4107,1.39,1.41,20469,1.4,1.4107,1.39,1.41,20469,0.0,1.0
2025-07-29,1.39,1.4,1.375,1.4,25608,1.39,1.4,1.375,1.4,25608,0.0,1.0
2025-07-30,1.54,1.57,1.36,1.36,157394,1.54,1.57,1.36,1.36,157394,0.0,1.0
2025-07-31,1.43,1.54,1.43,1.47,20941,1.43,1.54,1.43,1.47,20941,0.0,1.0
2025-08-01,1.425,1.4595,1.4101,1.42,19797,1.425,1.4595,1.4101,1.42,19797,0.0,1.0
2025-08-04,1.34,1.419,1.29,1.41,90487,1.34,1.419,1.29,1.41,90487,0.0,1.0
2025-08-05,1.27,1.3495,1.2,1.32,30302,1.27,1.3495,1.2,1.32,30302,0.0,1.0
2025-08-06,0.98,1.275,0.8825,1.27,367452,0.98,1.275,0.8825,1.27,367452,0.0,1.0
2025-08-07,0.8977,0.995,0.8532,0.9648,89806,0.8977,0.995,0.8532,0.9648,89806,0.0,1.0
2025-08-08,0.8403,0.85,0.8002,0.84,34790,0.8403,0.85,0.8002,0.84,34790,0.0,1.0
2025-08-11,0.85,0.85,0.82,0.84,15211,0.85,0.85,0.82,0.84,15211,0.0,1.0
2025-08-12,0.8508,0.87,0.83,0.85,8018,0.8508,0.87,0.83,0.85,8018,0.0,1.0
2025-08-13,0.8401,0.855001,0.84,0.85,8096,0.8401,0.855001,0.84,0.85,8096,0.0,1.0
2025-08-14,0.8135,0.869999,0.8001,0.825,23720,0.8135,0.869999,0.8001,0.825,23720,0.0,1.0
2025-08-15,0.7953,0.82,0.7806,0.82,35576,0.7953,0.82,0.7806,0.82,35576,0.0,1.0
2025-08-18,0.919,0.96,0.8,0.8,46208,0.919,0.96,0.8,0.8,46208,0.0,1.0
2025-08-19,0.89,0.95,0.85,0.934,21763,0.89,0.95,0.85,0.934,21763,0.0,1.0
2025-08-20,0.8946,0.9206,0.86,0.89,15514,0.8946,0.9206,0.86,0.89,15514,0.0,1.0
2025-08-21,0.9445,1.29,0.8901,0.949,373099,0.9445,1.29,0.8901,0.949,373099,0.0,1.0
2025-08-22,0.964,1.08,0.95,1.01,83461,0.964,1.08,0.95,1.01,83461,0.0,1.0
2025-08-25,0.977,1.04,0.93,0.95,19698,0.977,1.04,0.93,0.95,19698,0.0,1.0
2025-08-26,0.9997,1.03,0.913,1.03,31766,0.9997,1.03,0.913,1.03,31766,0.0,1.0
2025-08-27,0.93,0.989362,0.913001,0.92,19649,0.93,0.989362,0.913001,0.92,19649,0.0,1.0
2025-08-28,0.9412,1.03,0.914,0.92,17886,0.9412,1.03,0.914,0.92,17886,0.0,1.0
2025-08-29,0.96,0.9989,0.9378,0.9412,7243,0.96,0.9989,0.9378,0.9412,7243,0.0,1.0
2025-09-02,0.9201,0.9943,0.8825,0.96,18250,0.9201,0.9943,0.8825,0.96,18250,0.0,1.0
2025-09-03,0.9,0.9201,0.89,0.8901,8555,0.9,0.9201,0.89,0.8901,8555,0.0,1.0
2025-09-04,0.93,0.9455,0.88,0.8857,25168,0.93,0.9455,0.88,0.8857,25168,0.0,1.0
2025-09-05,0.9489,0.9525,0.91,0.93,8565,0.9489,0.9525,0.91,0.93,8565,0.0,1.0
2025-09-08,0.9152,0.9236,0.901,0.901,5405,0.9152,0.9236,0.901,0.901,5405,0.0,1.0
2025-09-09,0.97,1.1398,0.9,0.9017,126402,0.97,1.1398,0.9,0.9017,126402,0.0,1.0
2025-09-10,0.9416,1.0,0.9,1.0,63004,0.9416,1.0,0.9,1.0,63004,0.0,1.0
2025-09-11,0.9645,1.05,0.91,0.92,4765484,0.9645,1.05,0.91,0.92,4765484,0.0,1.0
2025-09-12,1.07,1.1,0.98,1.0378,1416792,1.07,1.1,0.98,1.0378,1416792,0.0,1.0
2025-09-15,1.105,1.18,1.01,1.04,390039,1.105,1.18,1.01,1.04,390039,0.0,1.0
2025-09-16,1.08,1.1,1.05,1.1,97743,1.08,1.1,1.05,1.1,97743,0.0,1.0
2025-09-17,1.09,1.5,1.022,1.15,4035133,1.09,1.5,1.022,1.15,4035133,0.0,1.0
2025-09-18,1.19,1.29,1.07,1.12,402262,1.19,1.29,1.07,1.12,402262,0.0,1.0
2025-09-19,1.16,1.19,1.12,1.18,80709,1.16,1.19,1.12,1.18,80709,0.0,1.0
2025-09-22,1.07,1.13,1.05,1.13,70264,1.07,1.13,1.05,1.13,70264,0.0,1.0
2025-09-23,1.17,1.18,1.0816,1.1,145703,1.17,1.18,1.0816,1.1,145703,0.0,1.0
2025-09-24,1.07,1.14,1.06,1.1,79237,1.07,1.14,1.06,1.1,79237,0.0,1.0
2025-09-25,1.02,1.08,1.01,1.07,57205,1.02,1.08,1.01,1.07,57205,0.0,1.0
2025-09-26,0.9585,1.05,0.9518,1.05,72814,0.9585,1.05,0.9518,1.05,72814,0.0,1.0
2025-09-29,0.9101,0.970001,0.91,0.96,35604,0.9101,0.970001,0.91,0.96,35604,0.0,1.0
2025-09-30,0.9206,0.95,0.902,0.9101,36129,0.9206,0.95,0.902,0.9101,36129,0.0,1.0
2025-10-01,0.8903,0.910001,0.89,0.9,14542,0.8903,0.910001,0.89,0.9,14542,0.0,1.0
2025-10-02,1.0797,1.13,0.851,0.89,1309706,1.0797,1.13,0.851,0.89,1309706,0.0,1.0
2025-10-03,1.64,1.78,1.24,1.31,14844449,1.64,1.78,1.24,1.31,14844449,0.0,1.0
2025-10-06,1.45,1.8,1.36,1.71,1445574,1.45,1.8,1.36,1.71,1445574,0.0,1.0
2025-10-07,1.33,1.475,1.25,1.4,425012,1.33,1.475,1.25,1.4,425012,0.0,1.0
2025-10-08,1.24,1.41,1.22,1.34,340935,1.24,1.41,1.22,1.34,340935,0.0,1.0
2025-10-09,1.32,1.36,1.23,1.34,251455,1.32,1.36,1.23,1.34,251455,0.0,1.0
2025-10-10,1.18,1.3569,1.15,1.3,221719,1.18,1.3569,1.15,1.3,221719,0.0,1.0
2025-10-13,1.29,1.34,1.2,1.24,140171,1.29,1.34,1.2,1.24,140171,0.0,1.0
2025-10-14,1.35,1.38,1.2501,1.29,350199,1.35,1.38,1.2501,1.29,350199,0.0,1.0
2025-10-15,1.86,1.99,1.49,1.54,1325057,1.86,1.99,1.49,1.54,1325057,0.0,1.0
2025-10-16,1.41,1.89,1.32,1.87,1398964,1.41,1.89,1.32,1.87,1398964,0.0,1.0
2025-10-17,1.28,1.36,1.18,1.29,204503,1.28,1.36,1.18,1.29,204503,0.0,1.0
2025-10-20,1.42,1.42,1.22,1.32,343778,1.42,1.42,1.22,1.32,343778,0.0,1.0
2025-10-21,1.68,1.7,1.476,1.58,649985,1.68,1.7,1.476,1.58,649985,0.0,1.0
2025-10-22,1.6,1.685,1.4801,1.685,344476,1.6,1.685,1.4801,1.685,344476,0.0,1.0
2025-10-23,1.8,1.88,1.56,1.56,538482,1.8,1.88,1.56,1.56,538482,0.0,1.0
2025-10-24,1.66,1.86,1.63,1.85,349331,1.66,1.86,1.63,1.85,349331,0.0,1.0
2025-10-27,1.57,1.6493,1.53,1.6,117424,1.57,1.6493,1.53,1.6,117424,0.0,1.0
2025-10-28,1.39,1.58,1.38,1.552,205438,1.39,1.58,1.38,1.552,205438,0.0,1.0
2025-10-29,1.34,1.4138,1.32,1.37,147848,1.34,1.4138,1.32,1.37,147848,0.0,1.0
2025-10-30,1.26,1.3475,1.24,1.33,38903,1.26,1.3475,1.24,1.33,38903,0.0,1.0
2025-10-31,1.3,1.3599,1.26,1.28,42091,1.3,1.3599,1.26,1.28,42091,0.0,1.0
2025-11-03,1.26,1.31,1.21,1.27,71028,1.26,1.31,1.21,1.27,71028,0.0,1.0
2025-11-04,1.14,1.33,1.13,1.24,116220,1.14,1.33,1.13,1.24,116220,0.0,1.0
2025-11-05,1.09,1.21,1.062,1.11,105317,1.09,1.21,1.062,1.11,105317,0.0,1.0
2025-11-06,1.08,1.1601,1.05,1.1,38266,1.08,1.1601,1.05,1.1,38266,0.0,1.0
2025-11-07,1.04,1.1242,1.04,1.06,56553,1.04,1.1242,1.04,1.06,56553,0.0,1.0
2025-11-10,1.06,1.1,1.04,1.04,32448,1.06,1.1,1.04,1.04,32448,0.0,1.0
2025-11-11,1.07,1.1286,1.06,1.06,28579,1.07,1.1286,1.06,1.06,28579,0.0,1.0
2025-11-12,1.08,1.1,1.06,1.06,28710,1.08,1.1,1.06,1.06,28710,0.0,1.0
2025-11-13,1.03,1.09,1.01,1.06,107221,1.03,1.09,1.01,1.06,107221,0.0,1.0
2025-11-14,1.025,1.09,1.01,1.01,23137,1.025,1.09,1.01,1.01,23137,0.0,1.0
2025-11-17,0.9506,1.08,0.92233,1.08,76975,0.9506,1.08,0.92233,1.08,76975,0.0,1.0
2025-11-18,0.9001,1.0,0.9001,1.0,51130,0.9001,1.0,0.9001,1.0,51130,0.0,1.0
2025-11-19,0.9494,0.99,0.9,0.9,48542,0.9494,0.99,0.9,0.9,48542,0.0,1.0
2025-11-20,0.9433,0.97,0.9101,0.97,30053,0.9433,0.97,0.9101,0.97,30053,0.0,1.0
2025-11-21,0.971,0.9999,0.91,0.91,26718,0.971,0.9999,0.91,0.91,26718,0.0,1.0
2025-11-24,0.9902,1.04,0.9413,0.9811,25304,0.9902,1.04,0.9413,0.9811,25304,0.0,1.0
2025-11-25,0.9343,1.0667,0.9343,1.0151,60677,0.9343,1.0667,0.9343,1.0151,60677,0.0,1.0
2025-11-26,0.93,0.9577,0.917,0.9347,24596,0.93,0.9577,0.917,0.9347,24596,0.0,1.0