date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-09,3.58,4.75,3.39,4.5,3501920,3.49593390178345,4.63845978588586,3.31039551034801,4.39433032347081,3586130.04485134,0.0,1.0
2021-03-10,4.79,4.79,3.7,3.72,5115889,4.67752049987227,4.67752049987227,3.61311604374267,3.63264640073587,5238909.86916448,0.0,1.0
2021-03-11,4.72,4.95,4.6,4.9,1185281,4.60916425039605,4.8337633558179,4.49198210843683,4.78493746333489,1213783.24053418,0.0,1.0
2021-03-12,5.0,5.0,4.73,4.8,633310,4.88258924830091,4.88258924830091,4.61892942889266,4.68728567836887,648539.092470645,0.0,1.0
2021-03-15,4.97,5.2,4.75,5.2,691614,4.8532937128111,5.07789281823294,4.63845978588586,5.07789281823294,708245.118346454,0.0,1.0
2021-03-16,4.845,4.99,4.7701,4.98,504782,4.73122898160358,4.8728240698043,4.65808779466403,4.8630588913077,516920.402607755,0.0,1.0
2021-03-17,4.89,4.89,4.75,4.83,335920,4.77517228483828,4.77517228483828,4.63845978588586,4.71658121385867,343997.808249893,0.0,1.0
2021-03-18,4.76,4.9,4.72,4.89,202927,4.64822496438246,4.78493746333489,4.60916425039605,4.77517228483828,207806.749329382,0.0,1.0
2021-03-19,4.72,4.8258,4.7,4.8,143690,4.60916425039605,4.7124798388901,4.58963389340285,4.68728567836887,147145.287769192,0.0,1.0
2021-03-22,4.75,4.84,4.7,4.75,164806,4.63845978588586,4.72634639235528,4.58963389340285,4.63845978588586,168769.060450202,0.0,1.0
2021-03-23,4.56,4.79,4.53,4.76,263177,4.45292139445043,4.67752049987227,4.42362585896062,4.64822496438246,269505.570319665,0.0,1.0
2021-03-24,4.55,4.65,4.52,4.55,137782,4.44315621595382,4.54080800091984,4.41386068046402,4.44315621595382,141095.219148269,0.0,1.0
2021-03-25,4.57,4.7,4.52,4.6,97153,4.46268657294703,4.58963389340285,4.41386068046402,4.49198210843683,99489.2208409793,0.0,1.0
2021-03-26,4.54,4.6,4.51,4.52,146563,4.43339103745722,4.49198210843683,4.40409550196742,4.41386068046402,150087.374287119,0.0,1.0
2021-03-29,4.5,4.58,4.5,4.58,313505,4.39433032347081,4.47245175144363,4.39433032347081,4.47245175144363,321043.798747864,0.0,1.0
2021-03-30,4.51,4.56,4.47,4.51,171444,4.40409550196742,4.45292139445043,4.36503478798101,4.40409550196742,175566.683250758,0.0,1.0
2021-03-31,4.5,4.5985,4.47,4.55,173782,4.39433032347081,4.49051733166234,4.36503478798101,4.44315621595382,177960.904719227,0.0,1.0
2021-04-01,4.47,4.62,4.4501,4.5,219799,4.36503478798101,4.51151246543004,4.34560208277277,4.39433032347081,225084.467300304,0.0,1.0
2021-04-05,4.58,4.7,4.55,4.65,225847,4.47245175144363,4.58963389340285,4.44315621595382,4.54080800091984,231277.902476225,0.0,1.0
2021-04-06,4.59,4.68,4.55,4.6,98920,4.48221692994023,4.57010353640965,4.44315621595382,4.49198210843683,101298.711574421,0.0,1.0
2021-04-07,4.52,4.5843,4.5,4.56,77857,4.41386068046402,4.47665077819717,4.39433032347081,4.45292139445043,79729.2133749459,0.0,1.0
2021-04-08,4.55,4.64,4.52,4.64,84516,4.44315621595382,4.53104282242324,4.41386068046402,4.53104282242324,86548.3411587518,0.0,1.0
2021-04-09,4.6281,4.65,4.57,4.6,55184,4.51942226001228,4.54080800091984,4.46268657294703,4.49198210843683,56510.9997929926,0.0,1.0
2021-04-12,4.5,4.6799,4.5,4.63,121794,4.39433032347081,4.57000588462468,4.39433032347081,4.52127764392664,124722.758567479,0.0,1.0
2021-04-13,4.63,4.64,4.5,4.54,93763,4.52127764392664,4.53104282242324,4.39433032347081,4.43339103745722,96017.7021163808,0.0,1.0
2021-04-14,4.7,4.7,4.5,4.63,42617,4.58963389340285,4.58963389340285,4.39433032347081,4.52127764392664,43641.803388264,0.0,1.0
2021-04-15,4.65,4.75,4.65,4.7,61634,4.54080800091984,4.63845978588586,4.54080800091984,4.58963389340285,63116.1017911225,0.0,1.0
2021-04-16,4.62,4.6595,4.5,4.6,78233,4.51151246543004,4.55008492049161,4.39433032347081,4.49198210843683,80114.2549797982,0.0,1.0
2021-04-19,4.6,4.64,4.545,4.64,55290,4.49198210843683,4.53104282242324,4.43827362670552,4.53104282242324,56619.5487560626,0.0,1.0
2021-04-20,4.5535,4.6,4.51,4.6,40339,4.44657402842763,4.49198210843683,4.40409550196742,4.49198210843683,41309.0247290796,0.0,1.0
2021-04-21,4.74,4.75,4.61,4.74,97573,4.62869460738926,4.63845978588586,4.50174728693344,4.62869460738926,99919.3205059738,0.0,1.0
2021-04-22,4.63,4.75,4.51,4.74,48125,4.52127764392664,4.63845978588586,4.40409550196742,4.62869460738926,49282.2532806205,0.0,1.0
2021-04-23,4.5205,4.69,4.52,4.65,55044,4.41434893938885,4.57986871490625,4.41386068046402,4.54080800091984,56367.6332379943,0.0,1.0
2021-04-26,4.66,4.7,4.52,4.55,51039,4.55057317941644,4.58963389340285,4.41386068046402,4.44315621595382,52266.3257182254,0.0,1.0
2021-04-27,4.66,4.7,4.63,4.7,23897,4.55057317941644,4.58963389340285,4.52127764392664,4.58963389340285,24471.646891366,0.0,1.0
2021-04-28,4.665,4.68,4.5601,4.66,46501,4.55545576866474,4.57010353640965,4.45301904623539,4.55057317941644,47619.2012426419,0.0,1.0
2021-04-29,4.84,4.85,4.55,4.7,141600,4.72634639235528,4.73611157085188,4.44315621595382,4.58963389340285,145005.029912434,0.0,1.0
2021-04-30,4.83,5.0,4.83,4.88,145778,4.71658121385867,4.88258924830091,4.71658121385867,4.76540710634168,149283.497532308,0.0,1.0
2021-05-03,4.76,4.98,4.72,4.98,77136,4.64822496438246,4.8630588913077,4.60916425039605,4.8630588913077,78990.8756167055,0.0,1.0
2021-05-04,4.83,4.85,4.69,4.73,112176,4.71658121385867,4.73611157085188,4.57986871490625,4.61892942889266,114873.476239104,0.0,1.0
2021-05-05,4.97,5.0,4.74,4.78,172200,4.8532937128111,4.88258924830091,4.62869460738926,4.66775532137567,176340.862647748,0.0,1.0
2021-05-06,4.91,4.99,4.88,4.99,95553,4.79470264183149,4.8728240698043,4.76540710634168,4.8728240698043,97850.7459267145,0.0,1.0
2021-05-07,5.0,5.04,4.8922,5.0,282909,4.88258924830091,4.92164996228731,4.77732062410754,4.88258924830091,289712.062199835,0.0,1.0
2021-05-10,5.0,5.35,4.96,5.1,246219,4.88258924830091,5.22437049568197,4.8435285343145,4.98024103326692,252139.784322101,0.0,1.0
2021-05-11,4.76,5.0,4.7,4.77,174923,4.64822496438246,4.88258924830091,4.58963389340285,4.65799014287906,179129.342142462,0.0,1.0
2021-05-12,4.58,4.87,4.57,4.82,80684,4.47245175144363,4.75564192784508,4.46268657294703,4.70681603536207,82624.1937390876,0.0,1.0
2021-05-13,4.52,4.67,4.5,4.6,92241,4.41386068046402,4.56033835791305,4.39433032347081,4.49198210843683,94459.1028541864,0.0,1.0
2021-05-14,4.72,4.7499,4.5,4.51,81713,4.60916425039605,4.63836213410089,4.39433032347081,4.40409550196742,83677.9379183242,0.0,1.0
2021-05-17,4.84,5.13,4.8,4.9,255480,4.72634639235528,5.00953656875673,4.68728567836887,4.78493746333489,261623.48193523,0.0,1.0
2021-05-18,4.75,5.09,4.69,4.95,66830,4.63845978588586,4.97047585477032,4.57986871490625,4.8337633558179,68437.0490751974,0.0,1.0
2021-05-19,4.72,4.84,4.701,4.75,61425,4.60916425039605,4.72634639235528,4.59061041125251,4.63845978588586,62902.0760054467,0.0,1.0
2021-05-20,4.78,4.94,4.74,4.85,137286,4.66775532137567,4.82399817732129,4.62869460738926,4.73611157085188,140587.291924847,0.0,1.0
2021-05-21,4.93,5.0,4.8,4.88,155366,4.81423299882469,4.88258924830091,4.68728567836887,4.76540710634168,159102.058456039,0.0,1.0
2021-05-24,5.07,5.12,4.95,5.0,84811,4.95094549777712,4.99977139026013,4.8337633558179,4.88258924830091,86850.4349710693,0.0,1.0
2021-05-25,4.89,5.12,4.85,5.11,164418,4.77517228483828,4.99977139026013,4.73611157085188,4.99000621176353,168371.730283493,0.0,1.0
2021-05-26,4.88,5.05,4.85,4.93,130896,4.76540710634168,4.93141514078391,4.73611157085188,4.81423299882469,134043.632736002,0.0,1.0
2021-05-27,4.9999,5.0,4.93,4.95,66350,4.88249159651594,4.88258924830091,4.81423299882469,4.8337633558179,67945.5066009179,0.0,1.0
2021-05-28,4.98,5.0,4.93,5.0,39112,4.8630588913077,4.88258924830091,4.81423299882469,4.88258924830091,40052.5192792028,0.0,1.0
2021-06-01,4.86,5.0,4.83,5.0,79133,4.74587674934848,4.88258924830091,4.71658121385867,4.88258924830091,81035.8971190721,0.0,1.0
2021-06-02,4.79,4.9694,4.75,4.93,72374,4.67752049987227,4.8527078021013,4.63845978588586,4.81423299882469,74114.3646531248,0.0,1.0
2021-06-03,4.7753,4.8399,4.75,4.78,64041,4.66316568748226,4.72624874057031,4.63845978588586,4.66775532137567,65580.9824902696,0.0,1.0
2021-06-04,4.87,4.87,4.75,4.8,52307,4.75564192784508,4.75564192784508,4.63845978588586,4.68728567836887,53564.8170877802,0.0,1.0
2021-06-07,4.7,4.92,4.7,4.83,74343,4.58963389340285,4.80446782032809,4.58963389340285,4.71658121385867,76130.712844492,0.0,1.0
2021-06-08,4.69,4.765,4.68,4.71,42863,4.57986871490625,4.65310755363076,4.57010353640965,4.59939907189945,43893.7189063322,0.0,1.0
2021-06-09,4.84,4.88,4.68,4.68,74248,4.72634639235528,4.76540710634168,4.57010353640965,4.57010353640965,76033.4283964574,0.0,1.0
2021-06-10,4.91,4.94,4.7601,4.89,112709,4.79470264183149,4.82399817732129,4.64832261616743,4.77517228483828,115419.293194919,0.0,1.0
2021-06-11,4.91,4.95,4.81,4.93,46814,4.79470264183149,4.8337633558179,4.69705085686547,4.81423299882469,47939.7278977448,0.0,1.0
2021-06-14,5.51,5.55,4.85,4.94,836561,5.3806133516276,5.419674065614,4.73611157085188,4.82399817732129,856677.632970165,0.0,1.0
2021-06-15,5.41,5.55,5.355,5.5,301425,5.28296156666158,5.419674065614,5.22925308493027,5.370848173131,308673.313145165,0.0,1.0
2021-06-16,5.41,5.6,5.35,5.42,331619,5.28296156666158,5.46849995809701,5.22437049568197,5.29272674515818,339593.382870984,0.0,1.0
2021-06-17,5.15,5.4,4.99,5.4,669450,5.02906692574993,5.27319638816498,4.8728240698043,5.27319638816498,685548.144596602,0.0,1.0
2021-06-18,4.8,5.25,4.69,5.19,1717609,4.68728567836887,5.12671871071595,4.57986871490625,5.06812763973634,1758912.03688464,0.0,1.0
2021-06-21,4.52,4.94,4.29,4.79,827712,4.41386068046402,4.82399817732129,4.18926157504218,4.67752049987227,847615.84264746,0.0,1.0
2021-06-22,5.53,5.88,5.15,5.25,1601571,5.4001437086208,5.74192495600186,5.02906692574993,5.12671871071595,1640083.69182123,0.0,1.0
2021-06-23,5.65,5.78,5.56,5.75,388355,5.51732585058002,5.64427317103585,5.42943924411061,5.61497763554604,397693.703330814,0.0,1.0
2021-06-24,6.66,6.7,5.65,5.7,490039,6.50360887873681,6.54266959272321,5.51732585058002,5.56615174306303,501822.880319626,0.0,1.0
2021-06-25,5.85,7.08,5.84,7.0,532472,5.71262942051206,6.91374637559408,5.70286424201546,6.83562494762127,545276.25909275,0.0,1.0
2021-06-28,5.51,6.0199,5.5,5.86,199037,5.3806133516276,5.87853980316932,5.370848173131,5.72239459900866,203823.207194075,0.0,1.0
2021-06-29,5.4,5.7001,5.37,5.58,165592,5.27319638816498,5.566249394848,5.24390085267517,5.44896960110381,169573.961251834,0.0,1.0
2021-06-30,5.35,5.45,5.3,5.36,195065,5.22437049568197,5.32202228064799,5.17554460319896,5.23413567417857,199755.693219413,0.0,1.0
2021-07-01,5.99,5.99,5.34,5.4,189232,5.84934191946448,5.84934191946448,5.21460531718537,5.27319638816498,193782.428110097,0.0,1.0
2021-07-02,5.99,6.0614,5.8,5.86,139662,5.84934191946448,5.91906529393022,5.66380352802905,5.72239459900866,143020.427172531,0.0,1.0
2021-07-06,5.58,6.08,5.48,6.08,125380,5.44896960110381,5.9372285259339,5.35131781613779,5.9372285259339,128394.990469074,0.0,1.0
2021-07-07,5.35,5.5531,5.3225,5.45,96322,5.22437049568197,5.42270127094795,5.19751625481631,5.32202228064799,98638.237932383,0.0,1.0
2021-07-08,5.25,5.32,5.2,5.3,169096,5.12671871071595,5.19507496019216,5.07789281823294,5.17554460319896,173162.221314074,0.0,1.0
2021-07-09,5.27,5.34,5.15,5.21,189737,5.14624906770915,5.21460531718537,5.02906692574993,5.08765799672954,194299.571754911,0.0,1.0
2021-07-12,5.14,5.2873,5.06,5.28,243241,5.01930174725333,5.16314282650828,4.94118031928052,5.15601424620576,249090.172887926,0.0,1.0
2021-07-13,5.08,5.24,5.03,5.12,166946,4.96071067627372,5.11695353221935,4.91188478379071,4.99977139026013,170960.520648031,0.0,1.0
2021-07-14,5.06,5.25,5.04,5.04,137293,4.94118031928052,5.12671871071595,4.92164996228731,4.92164996228731,140594.460252597,0.0,1.0
2021-07-15,5.01,5.1573,5.0,5.12,222884,4.89235442679751,5.03619550605245,4.88258924830091,4.99977139026013,228243.65174437,0.0,1.0
2021-07-16,5.01,5.06,5.0,5.01,209472,4.89235442679751,4.94118031928052,4.88258924830091,4.89235442679751,214509.135775546,0.0,1.0
2021-07-19,5.06,5.09,5.0,5.01,226481,4.94118031928052,4.97047585477032,4.88258924830091,4.89235442679751,231927.148161002,0.0,1.0
2021-07-20,4.94,5.13,4.9,5.12,398793,4.82399817732129,5.00953656875673,4.78493746333489,4.99977139026013,408382.704052749,0.0,1.0
2021-07-21,5.01,5.06,4.91,4.94,180014,4.89235442679751,4.94118031928052,4.79470264183149,4.82399817732129,184342.764510288,0.0,1.0
2021-07-22,5.01,5.03,4.9,5.03,108383,4.89235442679751,4.91188478379071,4.78493746333489,4.91188478379071,110989.266645475,0.0,1.0
2021-07-23,4.98,5.03,4.93,5.03,179761,4.8630588913077,4.91188478379071,4.81423299882469,4.91188478379071,184083.68066447,0.0,1.0
2021-07-26,5.01,5.06,4.98,5.0,155310,4.89235442679751,4.94118031928052,4.8630588913077,4.88258924830091,159044.71183404,0.0,1.0
2021-07-27,4.94,5.04,4.9,5.04,173107,4.82399817732129,4.92164996228731,4.78493746333489,4.92164996228731,177269.673114772,0.0,1.0
2021-07-28,4.95,4.97,4.87,4.95,348695,4.8337633558179,4.8532937128111,4.75564192784508,4.8337633558179,357080.006393475,0.0,1.0
2021-07-29,4.86,5.15,4.84,5.08,380838,4.74587674934848,5.02906692574993,4.72634639235528,4.96071067627372,389995.943374233,0.0,1.0
2021-07-30,4.86,4.9302,4.8,4.87,122202,4.74587674934848,4.81442830239462,4.68728567836887,4.75564192784508,125140.569670616,0.0,1.0
2021-08-02,5.06,5.11,4.85,4.95,89797,4.94118031928052,4.99000621176353,4.73611157085188,4.8337633558179,91956.3324226469,0.0,1.0
2021-08-03,4.84,5.01,4.75,5.0,270707,4.72634639235528,4.89235442679751,4.63845978588586,4.88258924830091,277216.642884923,0.0,1.0
2021-08-04,4.78,4.9,4.7,4.9,225814,4.66775532137567,4.78493746333489,4.58963389340285,4.78493746333489,231244.108931118,0.0,1.0
2021-08-05,4.93,4.95,4.8,4.85,120907,4.81423299882469,4.8337633558179,4.68728567836887,4.73611157085188,123814.429036883,0.0,1.0
2021-08-06,5.12,5.13,4.8,4.93,259968,4.99977139026013,5.00953656875673,4.68728567836887,4.81423299882469,266219.404069743,0.0,1.0
2021-08-09,5.0,5.1,4.93,5.1,145764,4.88258924830091,4.98024103326692,4.81423299882469,4.98024103326692,149269.160876808,0.0,1.0
2021-08-10,4.94,5.025,4.9,4.99,191037,4.82399817732129,4.90700219454241,4.78493746333489,4.8728240698043,195630.832622752,0.0,1.0
2021-08-11,4.83,4.96,4.81,4.9,110554,4.71658121385867,4.8435285343145,4.69705085686547,4.78493746333489,113212.472294768,0.0,1.0
2021-08-12,4.85,4.95,4.83,4.88,158585,4.73611157085188,4.8337633558179,4.71658121385867,4.76540710634168,162398.465174176,0.0,1.0
2021-08-13,4.85,4.98,4.81,4.87,167268,4.73611157085188,4.8630588913077,4.69705085686547,4.75564192784508,171290.263724526,0.0,1.0
2021-08-16,4.7,4.818,4.68,4.81,115158,4.58963389340285,4.70486299966275,4.57010353640965,4.69705085686547,117927.183860565,0.0,1.0
2021-08-17,4.56,4.8,4.52,4.79,216764,4.45292139445043,4.68728567836887,4.41386068046402,4.67752049987227,221976.485197308,0.0,1.0
2021-08-18,4.46,4.69,4.41,4.53,434450,4.35526960948441,4.57986871490625,4.3064437170014,4.42362585896062,444897.14156396,0.0,1.0
2021-08-19,4.28,4.43,4.21,4.43,313894,4.17949639654558,4.3259740739946,4.11114014706936,4.3259740739946,321442.152961394,0.0,1.0
2021-08-20,4.22,4.3,4.16,4.3,428624,4.12090532556596,4.19902675353878,4.06231425458635,4.19902675353878,438931.044782394,0.0,1.0
2021-08-23,4.4,4.45,4.25,4.3,230455,4.2966785385048,4.34550443098781,4.15020086105577,4.19902675353878,235996.710229307,0.0,1.0
2021-08-24,4.85,4.8504,4.4,4.49,164211,4.73611157085188,4.73650217799174,4.2966785385048,4.38456514497421,168159.752591459,0.0,1.0
2021-08-25,4.59,4.82,4.54,4.82,91040,4.48221692994023,4.70681603536207,4.43339103745722,4.70681603536207,93229.2226216664,0.0,1.0
2021-08-26,4.61,4.8,4.35,4.76,186874,4.50174728693344,4.68728567836887,4.24785264602179,4.64822496438246,191367.725705199,0.0,1.0
2021-08-27,4.31,4.6,4.25,4.54,673562,4.20879193203538,4.49198210843683,4.15020086105577,4.43339103745722,689759.025126262,0.0,1.0
2021-08-30,4.16,4.41,4.1,4.33,376084,4.06231425458635,4.3064437170014,4.00372318360674,4.22832228902858,385127.624785224,0.0,1.0
2021-08-31,4.32,4.32,4.1,4.12,407885,4.21855711053198,4.21855711053198,4.00372318360674,4.02325354059995,417693.337753058,0.0,1.0
2021-09-01,4.21,4.3449,4.18,4.32,171504,4.11114014706936,4.24287240498852,4.08184461157956,4.21855711053198,175628.126060043,0.0,1.0
2021-09-02,4.35,4.45,4.13,4.26,693788,4.24785264602179,4.34550443098781,4.03301871909655,4.15996603955237,710471.396136211,0.0,1.0
2021-09-03,4.39,4.525,4.31,4.36,545293,4.28691336000819,4.41874326971232,4.20879193203538,4.25761782451839,558405.563390119,0.0,1.0
2021-09-07,4.13,4.26,4.13,4.19,723633,4.03301871909655,4.15996603955237,4.03301871909655,4.09160979007616,741034.073521357,0.0,1.0
2021-09-08,4.12,4.29,3.96,4.15,917133,4.02325354059995,4.18926157504218,3.86701068465432,4.05254907608975,939187.133465254,0.0,1.0
2021-09-09,5.12,5.38,4.9,5.08,13312324,4.99977139026013,5.25366603117177,4.78493746333489,4.96071067627372,13632443.0778532,0.0,1.0
2021-09-10,5.3,5.33,5.12,5.31,1908571,5.17554460319896,5.20484013868877,4.99977139026013,5.18530978169556,1954466.06599579,0.0,1.0
2021-09-13,5.14,5.29,4.98,5.27,1442745,5.01930174725333,5.16577942470236,4.8630588913077,5.14624906770915,1477438.43136309,0.0,1.0
2021-09-14,5.12,5.16,4.98,5.03,796102,4.99977139026013,5.03883210424653,4.8630588913077,4.91188478379071,815245.722622516,0.0,1.0
2021-09-15,5.12,5.12,4.952,5.08,515335,4.99977139026013,4.99977139026013,4.83571639151722,4.96071067627372,527727.168714152,0.0,1.0
2021-09-16,5.07,5.14,4.97,5.12,858812,4.95094549777712,5.01930174725333,4.8532937128111,4.99977139026013,879463.698793481,0.0,1.0
2021-09-17,5.17,5.23,5.02,5.15,1106598,5.04859728274314,5.10718835372275,4.90211960529411,5.02906692574993,1133208.16448474,0.0,1.0
2021-09-20,5.04,5.2,4.9,5.17,1054416,4.92164996228731,5.07789281823294,4.78493746333489,5.04859728274314,1079771.35324964,0.0,1.0
2021-09-21,5.33,5.6,5.0601,5.27,2189058,5.20484013868877,5.46849995809701,4.94127797106548,5.14624906770915,2241697.88679415,0.0,1.0
2021-09-22,5.39,5.52,5.2892,5.45,1363710,5.26343120966838,5.3903785301242,5.16499821042263,5.32202228064799,1396502.89083252,0.0,1.0
2021-09-23,5.36,5.47,5.25,5.4,1052838,5.23413567417857,5.34155263764119,5.12671871071595,5.27319638816498,1078155.40736544,0.0,1.0
2021-09-24,5.41,5.47,5.2,5.47,1057867,5.28296156666158,5.34155263764119,5.07789281823294,5.34155263764119,1083305.33883034,0.0,1.0
2021-09-27,5.36,5.65,5.2,5.48,1190224,5.23413567417857,5.51732585058002,5.07789281823294,5.35131781613779,1218845.10397243,0.0,1.0
2021-09-28,5.22,5.275,5.07,5.26,908603,5.09742317522614,5.15113165695746,4.95094549777712,5.13648388921255,930452.014078581,0.0,1.0
2021-09-29,5.18,5.2985,5.13,5.21,624906,5.05836246123974,5.17407982642447,5.00953656875673,5.08765799672954,639933.002983469,0.0,1.0
2021-09-30,5.0,5.25,4.95,5.25,1411160,4.88258924830091,5.12671871071595,4.8337633558179,5.12671871071595,1445093.91250868,0.0,1.0
2021-10-01,5.02,5.14,4.97,5.05,546809,4.90211960529411,5.01930174725333,4.8532937128111,4.93141514078391,559958.018371384,0.0,1.0
2021-10-04,5.04,5.15,4.995,5.13,1096180,4.92164996228731,5.02906692574993,4.8777066590526,5.00953656875673,1122539.64469923,0.0,1.0
2021-10-05,5.1,5.11,4.92,5.1,735219,4.98024103326692,4.99000621176353,4.80446782032809,4.98024103326692,752898.679994277,0.0,1.0
2021-10-06,5.1,5.13,5.0,5.09,714113,4.98024103326692,5.00953656875673,4.88258924830091,4.97047585477032,731285.147781482,0.0,1.0
2021-10-07,5.1,5.1999,5.045,5.18,587589,4.98024103326692,5.07779516644798,4.92653255153561,5.05836246123974,601718.647748708,0.0,1.0
2021-10-08,5.08,5.22,5.03,5.18,545199,4.96071067627372,5.09742317522614,4.91188478379071,5.05836246123974,558309.302988905,0.0,1.0
2021-10-11,5.2,5.23,5.08,5.14,310319,5.07789281823294,5.10718835372275,4.96071067627372,5.01930174725333,317781.185574834,0.0,1.0
2021-10-12,5.23,5.24,5.1254,5.2,621791,5.10718835372275,5.11695353221935,5.00504458664829,5.07789281823294,636743.09713476,0.0,1.0
2021-10-13,5.38,5.44,5.21,5.22,583090,5.25366603117177,5.31225710215139,5.08765799672954,5.09742317522614,597111.46109916,0.0,1.0
2021-10-14,5.48,5.54,5.39,5.4,437825,5.35131781613779,5.4099088871174,5.26343120966838,5.27319638816498,448353.299586238,0.0,1.0
2021-10-15,5.56,5.58,5.25,5.51,530935,5.42943924411061,5.44896960110381,5.12671871071595,5.3806133516276,543702.299128234,0.0,1.0
2021-10-18,5.34,5.6,5.305,5.6,378713,5.21460531718537,5.46849995809701,5.18042719244726,5.46849995809701,387819.843878725,0.0,1.0
2021-10-19,5.4,5.45,5.22,5.45,349064,5.27319638816498,5.32202228064799,5.09742317522614,5.32202228064799,357457.879670577,0.0,1.0
2021-10-20,5.41,5.43,5.3,5.4,368921,5.28296156666158,5.30249192365478,5.17554460319896,5.27319638816498,377792.377403425,0.0,1.0
2021-10-21,5.37,5.5,5.28,5.5,265421,5.24390085267517,5.370848173131,5.15601424620576,5.370848173131,271803.531386921,0.0,1.0
2021-10-22,5.28,5.56,5.25,5.39,295225,5.15601424620576,5.42943924411061,5.12671871071595,5.26343120966838,302324.222852389,0.0,1.0
2021-10-25,5.34,5.4054,5.28,5.28,333926,5.21460531718537,5.27846958455314,5.15601424620576,5.15601424620576,341955.858887989,0.0,1.0
2021-10-26,5.24,5.39,5.15,5.37,474710,5.11695353221935,5.26343120966838,5.02906692574993,5.24390085267517,486125.266594148,0.0,1.0
2021-10-27,5.13,5.23,5.1,5.23,348756,5.00953656875673,5.10718835372275,4.98024103326692,5.10718835372275,357142.473249581,0.0,1.0
2021-10-28,5.13,5.1996,5.09,5.16,253974,5.00953656875673,5.07750221109308,4.97047585477032,5.03883210424653,260081.267422178,0.0,1.0
2021-10-29,5.06,5.1297,5.02,5.11,497083,4.94118031928052,5.00924361340183,4.90211960529411,4.99000621176353,509036.266129677,0.0,1.0
2021-11-01,4.92,5.08,4.9,5.07,941970,4.80446782032809,4.96071067627372,4.78493746333489,4.95094549777712,964621.384368752,0.0,1.0
2021-11-02,4.89,4.99,4.84,4.99,450881,4.77517228483828,4.8728240698043,4.72634639235528,4.8728240698043,461723.254886639,0.0,1.0
2021-11-03,4.87,4.915,4.8,4.84,666375,4.75564192784508,4.79958523107979,4.68728567836887,4.72634639235528,682399.200620749,0.0,1.0
2021-11-04,4.86,4.96,4.8,4.93,472054,4.74587674934848,4.8435285343145,4.68728567836887,4.81423299882469,483405.398236469,0.0,1.0
2021-11-05,4.85,4.89,4.78,4.86,480127,4.73611157085188,4.77517228483828,4.66775532137567,4.74587674934848,491672.528225756,0.0,1.0
2021-11-08,4.9,4.94,4.8,4.86,609720,4.78493746333489,4.82399817732129,4.68728567836887,4.74587674934848,624381.827953454,0.0,1.0
2021-11-09,4.8,4.92,4.8,4.9,628129,4.68728567836887,4.80446782032809,4.68728567836887,4.78493746333489,643233.505888892,0.0,1.0
2021-11-10,4.95,4.98,4.85,4.9,906100,4.8337633558179,4.8630588913077,4.73611157085188,4.78493746333489,927888.824884577,0.0,1.0
2021-11-11,5.25,5.398,5.13,5.39,565886,5.12671871071595,5.27124335246566,5.00953656875673,5.26343120966838,579493.759583527,0.0,1.0
2021-11-12,5.23,5.31,5.13,5.24,861509,5.10718835372275,5.18530978169556,5.00953656875673,5.11695353221935,882225.553070839,0.0,1.0
2021-11-15,5.27,5.29,5.14,5.26,760057,5.14624906770915,5.16577942470236,5.01930174725333,5.13648388921255,778333.954944595,0.0,1.0
2021-11-16,5.23,5.29,5.1,5.27,744776,5.10718835372275,5.16577942470236,4.98024103326692,5.14624906770915,762685.495466544,0.0,1.0
2021-11-17,5.24,5.295,5.16,5.22,643179,5.11695353221935,5.17066201395066,5.03883210424653,5.09742317522614,658645.410551195,0.0,1.0
2021-11-18,5.14,5.27,5.1,5.19,432692,5.01930174725333,5.14624906770915,4.98024103326692,5.06812763973634,443096.867251912,0.0,1.0
2021-11-19,5.11,5.17,5.08,5.13,431528,4.99000621176353,5.04859728274314,4.96071067627372,5.00953656875673,441904.876751784,0.0,1.0
2021-11-22,4.96,5.1,4.87,5.1,554854,4.8435285343145,4.98024103326692,4.75564192784508,4.98024103326692,568196.475049671,0.0,1.0
2021-11-23,4.96,4.965,4.85,4.9,274103,4.8435285343145,4.8484111235628,4.73611157085188,4.78493746333489,280694.305890451,0.0,1.0
2021-11-24,5.14,5.155,4.88,4.98,386080,5.01930174725333,5.03394951499823,4.76540710634168,4.8630588913077,395363.996812093,0.0,1.0
2021-11-26,5.1,5.14,4.9,4.9,426144,4.98024103326692,5.01930174725333,4.78493746333489,4.78493746333489,436391.408665284,0.0,1.0
2021-11-29,5.04,5.15,5.0,5.09,364494,4.92164996228731,5.02906692574993,4.88258924830091,4.97047585477032,373258.922125019,0.0,1.0
2021-11-30,5.09,5.15,4.97,5.01,557535,4.97047585477032,5.02906692574993,4.8532937128111,4.89235442679751,570941.944577887,0.0,1.0
2021-12-01,4.8,5.1259,4.8,5.1,469886,4.68728567836887,5.00553284557312,4.68728567836887,4.98024103326692,481185.26472764,0.0,1.0
2021-12-02,4.8,4.89,4.56,4.82,545452,4.68728567836887,4.77517228483828,4.45292139445043,4.70681603536207,558568.386834723,0.0,1.0
2021-12-03,4.88,4.92,4.7,4.81,428471,4.76540710634168,4.80446782032809,4.58963389340285,4.69705085686547,438774.365618718,0.0,1.0
2021-12-06,4.79,4.88,4.77,4.88,479202,4.67752049987227,4.76540710634168,4.65799014287906,4.76540710634168,490725.284915946,0.0,1.0
2021-12-07,4.82,4.8754,4.75,4.79,257690,4.70681603536207,4.76091512423325,4.63845978588586,4.67752049987227,263886.625410558,0.0,1.0
2021-12-08,4.92,4.98,4.81,4.81,294283,4.80446782032809,4.8630588913077,4.69705085686547,4.69705085686547,301359.570746615,0.0,1.0
2021-12-09,4.98,5.03,4.9,4.9,452841,4.8630588913077,4.91188478379071,4.78493746333489,4.78493746333489,463730.386656613,0.0,1.0
2021-12-10,4.82,5.08,4.75,5.08,376516,4.70681603536207,4.96071067627372,4.63845978588586,4.96071067627372,385570.013012076,0.0,1.0
2021-12-13,4.83,4.89,4.8,4.85,651895,4.71658121385867,4.77517228483828,4.68728567836887,4.73611157085188,667571.002646653,0.0,1.0
2021-12-14,4.8,4.88,4.76,4.78,529232,4.68728567836887,4.76540710634168,4.64822496438246,4.66775532137567,541958.347391364,0.0,1.0
2021-12-15,4.82,4.85,4.76,4.77,873485,4.70681603536207,4.73611157085188,4.64822496438246,4.65799014287906,894489.537804112,0.0,1.0
2021-12-16,4.84,5.07,4.8,4.92,565404,4.72634639235528,4.95094549777712,4.68728567836887,4.80446782032809,579000.169015605,0.0,1.0
2021-12-17,5.15,5.15,4.66,4.84,3902676,5.02906692574993,5.02906692574993,4.55057317941644,4.72634639235528,3996522.95281453,0.0,1.0
2021-12-20,4.81,5.04,4.65,4.77,951327,4.69705085686547,4.92164996228731,4.54080800091984,4.65799014287906,974203.390476736,0.0,1.0
2021-12-21,4.85,4.93,4.76,4.8,392012,4.73611157085188,4.81423299882469,4.64822496438246,4.68728567836887,401438.64255673,0.0,1.0
2021-12-22,4.91,4.92,4.77,4.85,446603,4.79470264183149,4.80446782032809,4.65799014287906,4.73611157085188,457342.382584623,0.0,1.0
2021-12-23,4.97,5.0,4.83,4.87,411380,4.8532937128111,4.88258924830091,4.71658121385867,4.75564192784508,421272.381393905,0.0,1.0
2021-12-27,4.93,5.0,4.91,5.0,269298,4.81423299882469,4.88258924830091,4.79470264183149,4.88258924830091,275773.760913549,0.0,1.0
2021-12-28,4.88,4.98,4.83,4.94,238060,4.76540710634168,4.8630588913077,4.71658121385867,4.82399817732129,243784.586306172,0.0,1.0
2021-12-29,4.89,4.97,4.83,4.86,270758,4.77517228483828,4.8532937128111,4.71658121385867,4.74587674934848,277268.869272816,0.0,1.0
2021-12-30,4.8,4.94,4.8,4.89,192560,4.68728567836887,4.82399817732129,4.68728567836887,4.77517228483828,197190.455931767,0.0,1.0
2021-12-31,4.92,4.93,4.75,4.8,151765,4.80446782032809,4.81423299882469,4.63845978588586,4.68728567836887,155414.465852122,0.0,1.0
2022-01-03,4.93,4.96,4.845,4.92,212532,4.81423299882469,4.8435285343145,4.73122898160358,4.80446782032809,217642.719049078,0.0,1.0
2022-01-04,4.94,4.96,4.87,4.9,326313,4.82399817732129,4.8435285343145,4.75564192784508,4.78493746333489,334159.790436554,0.0,1.0
2022-01-05,4.8,4.97,4.8,4.94,549663,4.68728567836887,4.8532937128111,4.68728567836887,4.82399817732129,562880.647999704,0.0,1.0
2022-01-06,4.59,4.8,4.54,4.8,692087,4.48221692994023,4.68728567836887,4.43339103745722,4.68728567836887,708729.492492984,0.0,1.0
2022-01-07,4.71,4.76,4.61,4.61,852249,4.59939907189945,4.64822496438246,4.50174728693344,4.50174728693344,872742.879504532,0.0,1.0
2022-01-10,4.65,4.75,4.5,4.69,636584,4.54080800091984,4.63845978588586,4.39433032347081,4.57986871490625,651891.82176396,0.0,1.0
2022-01-11,4.72,4.75,4.5878,4.62,295390,4.60916425039605,4.63845978588586,4.48006859067098,4.51151246543004,302493.190577923,0.0,1.0
2022-01-12,4.62,4.78,4.58,4.78,323383,4.51151246543004,4.66775532137567,4.47245175144363,4.66775532137567,331159.333249806,0.0,1.0
2022-01-13,4.5,4.645,4.5,4.6,269019,4.39433032347081,4.53592541167154,4.39433032347081,4.49198210843683,275488.051850375,0.0,1.0
2022-01-14,4.53,4.5679,4.45,4.5,304926,4.42362585896062,4.46063588546274,4.34550443098781,4.39433032347081,312258.50106694,0.0,1.0
2022-01-18,4.58,4.6,4.45,4.5,435439,4.47245175144363,4.49198210843683,4.34550443098781,4.39433032347081,445909.92387034,0.0,1.0
2022-01-19,4.78,4.94,4.55,4.58,636213,4.66775532137567,4.82399817732129,4.44315621595382,4.47245175144363,651511.900393214,0.0,1.0
2022-01-20,4.82,4.95,4.73,4.88,629817,4.70681603536207,4.8337633558179,4.61892942889266,4.76540710634168,644962.096923442,0.0,1.0
2022-01-21,4.49,4.82,4.41,4.75,1169993,4.38456514497421,4.70681603536207,4.3064437170014,4.63845978588586,1198127.61272838,0.0,1.0
2022-01-24,4.4,4.52,4.27,4.5,611785,4.2966785385048,4.41386068046402,4.16973121804897,4.39433032347081,626496.484639677,0.0,1.0
2022-01-25,4.48,4.55,4.33,4.39,449518,4.37479996647761,4.44315621595382,4.22832228902858,4.28691336000819,460327.479069049,0.0,1.0
2022-01-26,4.25,4.58,4.2,4.58,648472,4.15020086105577,4.47245175144363,4.10137496857276,4.47245175144363,664065.690376947,0.0,1.0
2022-01-27,4.0,4.37,3.913,4.19,1432188,3.90607139864072,4.26738300301499,3.82111434572029,4.09160979007616,1466627.56906941,0.0,1.0
2022-01-28,4.2,4.37,4.0,4.01,1660546,4.10137496857276,4.26738300301499,3.90607139864072,3.91583657713733,1700476.85311421,0.0,1.0
2022-01-31,4.34,4.36,4.25,4.34,486361,4.23808746752519,4.25761782451839,4.15020086105577,4.23808746752519,498056.43611046,0.0,1.0
2022-02-01,4.5,4.52,4.28,4.3,595666,4.39433032347081,4.41386068046402,4.17949639654558,4.19902675353878,609989.873925281,0.0,1.0
2022-02-02,4.4,4.54,4.36,4.5,535673,4.2966785385048,4.43339103745722,4.25761782451839,4.39433032347081,548554.232968101,0.0,1.0
2022-02-03,4.22,4.42,4.16,4.4,369119,4.12090532556596,4.316208895498,4.06231425458635,4.2966785385048,377995.138674066,0.0,1.0
2022-02-04,4.18,4.2699,4.12,4.2,389250,4.08184461157956,4.16963356626401,4.02325354059995,4.10137496857276,398610.22523598,0.0,1.0
2022-02-07,4.31,4.4,4.13,4.16,419979,4.20879193203538,4.2966785385048,4.03301871909655,4.06231425458635,430078.160011257,0.0,1.0
2022-02-08,4.21,4.35,4.15,4.3,414626,4.11114014706936,4.24785264602179,4.05254907608975,4.19902675353878,424596.43737622,0.0,1.0
2022-02-09,4.39,4.42,4.24,4.27,467105,4.28691336000819,4.316208895498,4.14043568255917,4.16973121804897,478337.390517284,0.0,1.0
2022-02-10,4.11,4.38,4.06,4.3,470134,4.01348836210334,4.27714818151159,3.96466246962033,4.19902675353878,481439.228339352,0.0,1.0
2022-02-11,4.29,4.33,4.11,4.11,459366,4.18926157504218,4.22832228902858,4.01348836210334,4.01348836210334,470412.292166349,0.0,1.0
2022-02-14,4.23,4.298,4.15,4.28,698977,4.13067050406257,4.19707371783946,4.05254907608975,4.17949639654558,715785.175092536,0.0,1.0
2022-02-15,4.09,4.2,4.07,4.2,446828,3.99395800511014,4.10137496857276,3.97442764811694,4.10137496857276,457572.793119442,0.0,1.0
2022-02-16,4.14,4.21,4.09,4.12,389777,4.04278389759315,4.11114014706936,3.99395800511014,4.02325354059995,399149.897910866,0.0,1.0
2022-02-17,4.37,4.435,4.1515,4.2,637987,4.26738300301499,4.3308566632429,4.05401385286424,4.10137496857276,653328.559454406,0.0,1.0
2022-02-18,4.24,4.38,4.16,4.38,315881,4.14043568255917,4.27714818151159,4.06231425458635,4.27714818151159,323476.933995547,0.0,1.0
2022-02-22,4.02,4.2952,4.02,4.24,490742,3.92560175563393,4.19433946786041,3.92560175563393,4.14043568255917,502542.785235081,0.0,1.0
2022-02-23,4.15,4.17,4.04,4.06,399589,4.05254907608975,4.07207943308295,3.94513211262713,3.96466246962033,409197.845322595,0.0,1.0
2022-02-24,4.02,4.28,3.99,4.25,588695,3.92560175563393,4.17949639654558,3.89630622014412,4.15020086105577,602851.243533193,0.0,1.0
2022-02-25,4.0,4.08,3.95,4.02,534180,3.90607139864072,3.98419282661354,3.85724550615772,3.92560175563393,547025.331063728,0.0,1.0
2022-02-28,4.11,4.22,4.01,4.01,349443,4.01348836210334,4.12090532556596,3.91583657713733,3.91583657713733,357845.993415894,0.0,1.0
2022-03-01,4.01,4.19,3.98,4.1,758478,3.91583657713733,4.09160979007616,3.88654104164752,4.00372318360674,776716.985013579,0.0,1.0
2022-03-02,4.06,4.09,3.93,4.08,598716,3.96466246962033,3.99395800511014,3.83771514916451,3.98419282661354,613113.216730599,0.0,1.0
2022-03-03,4.1,4.1,3.96,4.07,493810,4.00372318360674,4.00372318360674,3.86701068465432,3.97442764811694,505684.560883184,0.0,1.0
2022-03-04,4.02,4.15,4.0,4.08,628658,3.92560175563393,4.05254907608975,3.90607139864072,3.98419282661354,643775.22665742,0.0,1.0
2022-03-07,3.83,4.08,3.8,4.03,1287672,3.74006336419849,3.98419282661354,3.71076782870869,3.93536693413053,1318636.41862573,0.0,1.0
2022-03-08,4.04,4.16,3.61,3.9,1386528,3.94513211262713,4.06231425458635,3.52522943727325,3.80841961367471,1419869.59120358,0.0,1.0
2022-03-09,3.89,3.98,3.76,3.96,558585,3.7986544351781,3.88654104164752,3.67170711472228,3.86701068465432,572017.193740373,0.0,1.0
2022-03-10,3.81,3.93,3.71,3.89,625964,3.72053300720529,3.83771514916451,3.62288122223927,3.7986544351781,641016.444520527,0.0,1.0
2022-03-11,3.75,3.81,3.72,3.78,458553,3.66194193622568,3.72053300720529,3.63264640073587,3.69123747171548,469579.742100538,0.0,1.0
2022-03-14,3.87,3.98,3.74,3.82,804142,3.7888892566815,3.8965837833572,3.66161390697386,3.73993719910164,821356.690357763,0.01,1.0
2022-03-15,3.9,3.98,3.73,3.81,699535,3.81826049122942,3.8965837833572,3.65182349545788,3.73014678758567,714510.313339456,0.0,1.0
2022-03-16,3.81,3.92,3.79,3.9,492746,3.73014678758567,3.83784131426137,3.71056596455372,3.81826049122942,503294.472552143,0.0,1.0
2022-03-17,4.06,4.09,3.812,3.82,1223791,3.97490707548499,4.00427831003291,3.73210486988886,3.73993719910164,1249989.3370196,0.0,1.0
2022-03-18,4.12,4.18,4.001,4.14,2533016,4.03364954458082,4.09239201367666,3.91714364754075,4.05323036761277,2587241.60457141,0.0,1.0
2022-03-21,4.07,4.35,4.07,4.13,976969,3.98469748700096,4.2588290094482,3.98469748700096,4.0434399560968,997883.488764587,0.0,1.0
2022-03-22,3.94,4.1,3.91,4.04,406706,3.85742213729331,4.01406872154888,3.82805090274539,3.95532625245304,415412.5690595,0.0,1.0
2022-03-23,4.1,4.11,3.87,3.99,543919,4.01406872154888,4.02385913306485,3.7888892566815,3.90637419487318,555562.959853737,0.0,1.0
2022-03-24,4.24,4.28,4.0,4.1,1009145,4.1511344827725,4.19029612883639,3.91616460638915,4.01406872154888,1030748.29730456,0.0,1.0
2022-03-25,4.14,4.25,4.08,4.24,321345,4.05323036761277,4.16092489428847,3.99448789851693,4.1511344827725,328224.201276659,0.0,1.0
2022-03-28,3.9,4.11,3.89,4.07,699798,3.81826049122942,4.02385913306485,3.80847007971345,3.98469748700096,714778.943518659,0.0,1.0
2022-03-29,3.93,3.97,3.82,3.9,373160,3.84763172577734,3.88679337184123,3.73993719910164,3.81826049122942,381148.432209613,0.0,1.0
2022-03-30,3.97,4.09,3.9,3.97,516326,3.88679337184123,4.00427831003291,3.81826049122942,3.88679337184123,527379.262003057,0.0,1.0
2022-03-31,4.12,4.15,3.87,3.91,914200,4.03364954458082,4.06302077912874,3.7888892566815,3.82805090274539,933770.759797482,0.0,1.0
2022-04-01,4.22,4.235,4.03,4.07,859756,4.13155365974055,4.14623927701451,3.94553584093707,3.98469748700096,878161.24848003,0.0,1.0
2022-04-04,4.4,4.43,4.11,4.28,885072,4.30778106702807,4.33715230157598,4.02385913306485,4.19029612883639,904019.201395182,0.0,1.0
2022-04-05,4.15,4.45,4.12,4.38,700124,4.06302077912874,4.35673312460793,4.03364954458082,4.28820024399612,715111.922371967,0.0,1.0
2022-04-06,4.2,4.22,4.01,4.1,917444,4.11197283670861,4.13155365974055,3.92595501790512,4.01406872154888,937084.205810151,0.0,1.0
2022-04-07,4.01,4.26,4.0,4.24,1626554,3.92595501790512,4.17071530580444,3.91616460638915,4.1511344827725,1661374.49620612,0.0,1.0
2022-04-08,3.99,4.11,3.93,4.06,1319473,3.90637419487318,4.02385913306485,3.84763172577734,3.97490707548499,1347719.65187296,0.0,1.0
2022-04-11,4.29,4.33,4.0,4.05,2195999,4.20008654035236,4.23924818641625,3.91616460638915,3.96511666396901,2243009.90455536,0.0,1.0
2022-04-12,4.04,4.4176,4.0,4.38,1589441,3.95532625245304,4.32501219129618,3.91616460638915,4.28820024399612,1623466.99871283,0.0,1.0
2022-04-13,4.07,4.15,4.0401,4.1,747612,3.98469748700096,4.06302077912874,3.9554241565682,4.01406872154888,763616.522942151,0.0,1.0
2022-04-14,4.19,4.21,4.05,4.12,587824,4.10218242519263,4.12176324822458,3.96511666396901,4.03364954458082,600407.857260113,0.0,1.0
2022-04-18,4.3,4.34,4.1211,4.23,933801,4.20987695186834,4.24903859793223,4.03472648984758,4.14134407125653,953791.368704492,0.0,1.0
2022-04-19,4.44,4.445,4.21,4.32,993994,4.34694271309196,4.35183791884994,4.12176324822458,4.22945777490028,1015272.95188595,0.0,1.0
2022-04-20,4.33,4.42,4.19,4.4,706194,4.23924818641625,4.32736189006001,4.10218242519263,4.30778106702807,721311.866051655,0.0,1.0
2022-04-21,4.17,4.3999,4.09,4.33,737111,4.08260160216069,4.3076831629129,4.00427831003291,4.23924818641625,752890.722517043,0.0,1.0
2022-04-22,3.98,4.18,3.96,4.16,735531,3.8965837833572,4.09239201367666,3.87700296032526,4.07281119064472,751276.898626779,0.0,1.0
2022-04-25,3.74,3.901,3.59,3.9,1889146,3.66161390697386,3.81923953238102,3.51475773423426,3.81826049122942,1929587.94113801,0.0,1.0
2022-04-26,3.6,3.7502,3.58,3.75,534469,3.52454814575023,3.67160012672015,3.50496732271829,3.67140431848983,545910.658737914,0.0,1.0
2022-04-27,3.55,3.6975,3.51,3.63,679590,3.47559608817037,3.62000465803097,3.43643444210648,3.55391938029815,694138.340243678,0.0,1.0
2022-04-28,3.73,3.73,3.51,3.6,414576,3.65182349545788,3.65182349545788,3.43643444210648,3.52454814575023,423451.046285059,0.0,1.0
2022-04-29,3.6,3.77,3.54,3.74,402105,3.52454814575023,3.69098514152177,3.4658056766544,3.66161390697386,410713.073034748,0.0,1.0
2022-05-02,3.55,3.58,3.45,3.57,543002,3.47559608817037,3.50496732271829,3.37769197301064,3.49517691120232,554626.329152868,0.0,1.0
2022-05-03,3.63,3.68,3.45,3.55,446542,3.55391938029815,3.60287143787802,3.37769197301064,3.47559608817037,456101.359244681,0.0,1.0
2022-05-04,3.75,3.76,3.52,3.6,317021,3.67140431848983,3.6811947300058,3.44622485362245,3.52454814575023,323807.635136466,0.0,1.0
2022-05-05,3.54,3.84,3.5,3.84,389887,3.4658056766544,3.75951802213358,3.42664403059051,3.75951802213358,398233.515888384,0.0,1.0
2022-05-06,3.45,3.59,3.45,3.5,379606,3.37769197301064,3.51475773423426,3.37769197301064,3.42664403059051,387732.425118883,0.0,1.0
2022-05-09,3.13,3.45,3.12,3.41,771408,3.06439880449951,3.37769197301064,3.05460839298354,3.33853032694675,787921.936418568,0.0,1.0
2022-05-10,3.12,3.24,3.06,3.13,496761,3.05460839298354,3.17209333117521,2.9958659238877,3.06439880449951,507395.423766961,0.0,1.0
2022-05-11,3.01,3.25,2.98,3.13,935698,2.94691386630783,3.18188374269118,2.91754263175992,3.06439880449951,955728.978780338,0.0,1.0
2022-05-12,2.78,3.03,2.75,3.01,1218886,2.72173440144046,2.96649468933978,2.69236316689254,2.94691386630783,1244979.3331071,0.0,1.0
2022-05-13,3.07,3.2,2.79,2.82,735953,3.00565633540367,3.13293168511132,2.73152481295643,2.76089604750435,751707.932602534,0.0,1.0
2022-05-16,2.95,3.11,2.89,3.04,465737,2.888171397212,3.04481798146756,2.82942892811616,2.97628510085575,475707.276696346,0.0,1.0
2022-05-17,3.15,3.4,3.11,3.15,542102,3.08397962753146,3.32873991543078,3.04481798146756,3.08397962753146,553707.062379931,0.0,1.0
2022-05-18,3.06,3.18,3.0,3.12,423233,2.9958659238877,3.11335086207937,2.93712345479186,3.05460839298354,432293.371233174,0.0,1.0
2022-05-19,3.24,3.39,3.085,3.2,517253,3.17209333117521,3.3189495039148,3.02034195267763,3.13293168511132,528326.10677918,0.0,1.0
2022-05-20,3.15,3.3,3.055,3.27,384936,3.08397962753146,3.23083580027105,2.99097071812971,3.20146456572313,393176.527229712,0.0,1.0
2022-05-23,3.28,3.33,3.1899,3.26,419660,3.2112549772391,3.26020703481897,3.12304336948019,3.19167415420716,428643.88214462,0.0,1.0
2022-05-24,3.26,3.2771,3.16,3.26,351545,3.19167415420716,3.20841575789947,3.09377003904743,3.19167415420716,359070.708546276,0.0,1.0
2022-05-25,3.04,3.25,3.04,3.25,484873,2.97628510085575,3.18188374269118,2.97628510085575,3.18188374269118,495252.931104009,0.0,1.0
2022-05-26,3.17,3.255,3.04,3.04,361370,3.1035604505634,3.18677894844917,2.97628510085575,2.97628510085575,369106.037484157,0.0,1.0
2022-05-27,3.12,3.26,3.07,3.18,202013,3.05460839298354,3.19167415420716,3.00565633540367,3.11335086207937,206337.598445601,0.0,1.0
2022-05-31,2.99,3.18,2.955,3.1,512162,2.92733304327589,3.11335086207937,2.89306660296998,3.03502756995159,523126.121066941,0.0,1.0
2022-06-01,2.85,3.03,2.85,2.99,394423,2.79026728205227,2.96649468933978,2.79026728205227,2.92733304327589,402866.620423979,0.0,1.0
2022-06-02,3.14,3.2,2.92,2.92,754492,3.07418921601548,3.13293168511132,2.85880016266408,2.85880016266408,770643.806717482,0.0,1.0
2022-06-03,3.13,3.18,3.05,3.08,177143,3.06439880449951,3.11335086207937,2.98607551237173,3.01544674691965,180935.193286814,0.0,1.0
2022-06-06,3.01,3.17,2.93,3.17,308035,2.94691386630783,3.1035604505634,2.86859057418005,3.1035604505634,314629.267112467,0.0,1.0
2022-06-07,3.15,3.18,2.99,3.01,288784,3.08397962753146,3.11335086207937,2.92733304327589,2.94691386630783,294966.150839374,0.0,1.0
2022-06-08,3.1,3.17,3.03,3.14,404371,3.03502756995159,3.1035604505634,2.96649468933978,3.07418921601548,413027.582487494,0.0,1.0
2022-06-09,2.97,3.09,2.97,3.09,204474,2.90775222024394,3.02523715843562,2.90775222024394,3.02523715843562,208851.282365818,0.0,1.0
2022-06-10,3.1,3.1,2.9,2.95,270441,3.03502756995159,3.03502756995159,2.83921933963213,2.888171397212,276230.472599421,0.0,1.0
2022-06-13,2.97,3.07,2.9,2.97,287249,2.90775222024394,3.00565633540367,2.83921933963213,2.90775222024394,293398.290287757,0.0,1.0
2022-06-14,3.01,3.03,2.89,3.01,316452,2.94691386630783,2.96649468933978,2.82942892811616,2.94691386630783,323226.454254466,0.0,1.0
2022-06-15,3.0,3.1,2.95,3.04,240216,2.93712345479186,3.03502756995159,2.888171397212,2.97628510085575,245358.430141667,0.0,1.0
2022-06-16,2.96,3.05,2.8831,2.95,294680,2.90775222024394,2.99616360531893,2.83220960344098,2.89792873301339,299974.940755724,0.01,1.0
2022-06-17,2.73,3.0,2.73,3.0,631686,2.6818120139412,2.94704616916616,2.6818120139412,2.94704616916616,643036.413825913,0.0,1.0
2022-06-21,2.82,2.9545,2.75,2.75,432620,2.77022339901619,2.90234930226714,2.70145898840231,2.70145898840231,440393.507770263,0.0,1.0
2022-06-22,2.7,2.86,2.7,2.84,237634,2.65234155224954,2.8095173479384,2.65234155224954,2.7898703734773,241903.912961672,0.0,1.0
2022-06-23,2.55,2.78,2.38,2.7,554637,2.50498924379123,2.73092945009397,2.33798996087182,2.65234155224954,564602.963268401,0.0,1.0
2022-06-24,2.68,2.72,2.54,2.55,228639,2.63269457778844,2.67198852671065,2.49516575656068,2.50498924379123,232747.286817727,0.0,1.0
2022-06-27,2.66,2.71,2.59,2.71,268690,2.61304760332733,2.6621650394801,2.54428319271345,2.6621650394801,273517.94092458,0.0,1.0
2022-06-28,2.48,2.65,2.35,2.64,864521,2.43622483317736,2.60322411609677,2.30851949918016,2.59340062886622,880055.096230075,0.0,1.0
2022-06-29,2.39,2.475,2.35,2.46,258030,2.34781344810237,2.43131308956208,2.30851949918016,2.41657785871625,262666.397323196,0.0,1.0
2022-06-30,2.25,2.36,2.22,2.36,402478,2.21028462687462,2.31834298641071,2.18081416518296,2.31834298641071,409709.902964171,0.0,1.0
2022-07-01,2.34,2.35,2.21,2.22,253052,2.2986960119496,2.30851949918016,2.1709906779524,2.18081416518296,257598.950414407,0.0,1.0
2022-07-05,2.2,2.3,2.15,2.3,425296,2.16116719072185,2.25940206302739,2.11204975456908,2.25940206302739,432937.906894415,0.0,1.0
2022-07-06,2.16,2.29,2.15,2.2,401470,2.12187324179963,2.24957857579683,2.11204975456908,2.16116719072185,408683.790773722,0.0,1.0
2022-07-07,2.4,2.475,2.24,2.25,380172,2.35763693533293,2.43131308956208,2.20046113964407,2.21028462687462,387003.098876696,0.0,1.0
2022-07-08,2.41,2.477,2.3434,2.45,283207,2.36746042256348,2.43327778700819,2.30203599760799,2.4067543714857,288295.788810256,0.0,1.0
2022-07-11,2.49,2.57,2.39,2.42,390812,2.44604832040791,2.52463621825234,2.34781344810237,2.37728390979403,397834.283109223,0.0,1.0
2022-07-12,2.56,2.5999,2.41,2.53,325647,2.51481273102179,2.5540084450717,2.36746042256348,2.48534226933013,331498.369527213,0.0,1.0
2022-07-13,2.54,2.62,2.41,2.55,398225,2.49516575656068,2.57375365440511,2.36746042256348,2.50498924379123,405380.48317649,0.0,1.0
2022-07-14,2.46,2.54,2.3258,2.54,324660,2.41657785871625,2.49516575656068,2.28474666008222,2.49516575656068,330493.634674064,0.0,1.0
2022-07-15,2.37,2.502,2.3,2.48,319022,2.32816647364127,2.45783650508458,2.25940206302739,2.43622483317736,324754.328592956,0.0,1.0
2022-07-18,2.45,2.5899,2.4,2.43,399040,2.4067543714857,2.54418495784115,2.35763693533293,2.38710739702459,406210.127457458,0.0,1.0
2022-07-19,2.57,2.71,2.51,2.56,482032,2.52463621825234,2.6621650394801,2.46569529486902,2.51481273102179,490693.364471165,0.0,1.0
2022-07-20,2.58,2.75,2.54,2.62,452883,2.5344597054829,2.70145898840231,2.49516575656068,2.57375365440511,461020.602328879,0.0,1.0
2022-07-21,2.75,2.79,2.53,2.55,356483,2.70145898840231,2.74075293732453,2.48534226933013,2.50498924379123,362888.444432682,0.0,1.0
2022-07-22,2.53,2.81,2.53,2.79,247852,2.48534226933013,2.76039991178564,2.48534226933013,2.74075293732453,252305.514511292,0.0,1.0
2022-07-25,2.5,2.6,2.41,2.6,289910,2.45587180763847,2.554106679944,2.36746042256348,2.554106679944,295119.231283058,0.0,1.0
2022-07-26,2.47,2.57,2.47,2.48,285440,2.4264013459468,2.52463621825234,2.4264013459468,2.43622483317736,290568.912343267,0.0,1.0
2022-07-27,2.63,2.65,2.41,2.52,257544,2.58357714163567,2.60322411609677,2.36746042256348,2.47551878209957,262171.664659943,0.0,1.0
2022-07-28,2.69,2.7773,2.59,2.73,369085,2.64251806501899,2.72827710854172,2.54428319271345,2.6818120139412,375716.88275019,0.0,1.0
2022-07-29,2.64,2.74,2.64,2.72,270987,2.59340062886622,2.69163550117176,2.59340062886622,2.67198852671065,275856.214437937,0.0,1.0
2022-08-01,3.02,3.02,2.75,2.77,663169,2.96669314362727,2.96669314362727,2.70145898840231,2.72110596286342,675085.114313941,0.0,1.0
2022-08-02,2.89,3.1,2.84,3.1,576662,2.83898780963007,3.0452810414717,2.7898703734773,3.0452810414717,587023.718223418,0.0,1.0
2022-08-03,2.7,2.96,2.7,2.96,458444,2.65234155224954,2.90775222024394,2.65234155224954,2.90775222024394,466681.524839884,0.0,1.0
2022-08-04,2.97,2.97,2.7,2.71,445289,2.9175757074745,2.9175757074745,2.65234155224954,2.6621650394801,453290.149973446,0.0,1.0
2022-08-05,2.92,2.92,2.77,2.91,312165,2.86845827132173,2.86845827132173,2.72110596286342,2.85863478409117,317774.118979945,0.0,1.0
2022-08-08,3.15,3.22,2.97,3.0,875643,3.09439847762447,3.16316288823834,2.9175757074745,2.94704616916616,891376.941252082,0.0,1.0
2022-08-09,3.12,3.16,3.0,3.16,428399,3.0649280159328,3.10422196485502,2.94704616916616,3.10422196485502,436096.662972755,0.0,1.0
2022-08-10,3.07,3.21,3.04,3.17,782352,3.01581057978004,3.15333940100779,2.98634011808837,3.11404545208557,796409.64724488,0.0,1.0
2022-08-11,2.92,3.07,2.89,3.07,524658,2.86845827132173,3.01581057978004,2.83898780963007,3.01581057978004,534085.287318502,0.0,1.0
2022-08-12,3.03,3.03,2.88,2.9,308337,2.97651663085782,2.97651663085782,2.82916432239951,2.84881129686062,313877.335780499,0.0,1.0
2022-08-15,3.0,3.06,2.89,3.06,364263,2.94704616916616,3.00598709254948,2.83898780963007,3.00598709254948,370808.238918495,0.0,1.0
2022-08-16,3.16,3.175,3.01,3.09,628167,3.10422196485502,3.11895719570085,2.95686965639671,3.03545755424114,639454.182875324,0.0,1.0
2022-08-17,2.91,3.14,2.91,3.14,571965,2.85863478409117,3.08457499039391,2.85863478409117,3.08457499039391,582242.320447087,0.0,1.0
2022-08-18,2.9,2.93,2.81,2.91,302755,2.84881129686062,2.87828175855228,2.76039991178564,2.85863478409117,308195.035932194,0.0,1.0
2022-08-19,2.81,2.9,2.77,2.9,311278,2.76039991178564,2.84881129686062,2.72110596286342,2.84881129686062,316871.180971087,0.0,1.0
2022-08-22,2.7,2.805,2.67,2.78,584962,2.65234155224954,2.75548816817036,2.62287109055788,2.73092945009397,595472.856299544,0.0,1.0
2022-08-23,2.8,2.89,2.7,2.7,274837,2.75057642455508,2.83898780963007,2.65234155224954,2.65234155224954,279775.392943127,0.0,1.0
2022-08-24,3.0,3.03,2.82,2.9,545324,2.94704616916616,2.97651663085782,2.77022339901619,2.84881129686062,555122.623159611,0.0,1.0
2022-08-25,3.0,3.04,2.9,3.02,285238,2.94704616916616,2.98634011808837,2.84881129686062,2.96669314362727,290363.282717799,0.0,1.0
2022-08-26,2.8,3.01,2.77,2.99,376095,2.75057642455508,2.95686965639671,2.72110596286342,2.93722268193561,382852.841534966,0.0,1.0
2022-08-29,2.78,2.86,2.75,2.78,425836,2.73092945009397,2.8095173479384,2.70145898840231,2.73092945009397,433487.609853585,0.0,1.0
2022-08-30,2.65,2.81,2.63,2.78,370987,2.60322411609677,2.76039991178564,2.58357714163567,2.73092945009397,377653.058728599,0.0,1.0
2022-08-31,2.64,2.72,2.6,2.62,260986,2.59340062886622,2.67198852671065,2.554106679944,2.57375365440511,265675.512040428,0.0,1.0
2022-09-01,2.59,2.67,2.55,2.65,415847,2.54428319271345,2.62287109055788,2.50498924379123,2.60322411609677,423319.12307739,0.0,1.0
2022-09-02,2.68,2.76,2.57,2.57,413523,2.63269457778844,2.71128247563287,2.52463621825234,2.52463621825234,420953.364416074,0.0,1.0
2022-09-06,2.62,2.82,2.6042,2.71,428477,2.57375365440511,2.77022339901619,2.55823254458084,2.6621650394801,436176.064511301,0.0,1.0
2022-09-07,2.8,2.87,2.61,2.64,435775,2.75057642455508,2.81934083516896,2.56393016717456,2.59340062886622,443605.198207633,0.0,1.0
2022-09-08,2.8,2.86,2.72,2.8,250407,2.75057642455508,2.8095173479384,2.67198852671065,2.75057642455508,254906.423882919,0.0,1.0
2022-09-09,2.89,2.92,2.75,2.83,274525,2.83898780963007,2.86845827132173,2.70145898840231,2.78004688624674,279457.78678894,0.0,1.0
2022-09-12,2.97,3.07,2.92,2.95,413569,2.9175757074745,3.01581057978004,2.86845827132173,2.89792873301339,421000.190964448,0.0,1.0
2022-09-13,2.79,2.95,2.72,2.95,325598,2.74075293732453,2.89792873301339,2.67198852671065,2.89792873301339,331448.48907351,0.0,1.0
2022-09-14,2.73,2.83,2.705,2.79,238825,2.6818120139412,2.78004688624674,2.65725329586482,2.74075293732453,243116.313377174,0.0,1.0
2022-09-15,2.61,2.8,2.61,2.76,288469,2.56393016717456,2.75057642455508,2.56393016717456,2.71128247563287,293652.33875683,0.0,1.0
2022-09-16,2.62,2.74,2.56,2.59,377373,2.57375365440511,2.69163550117176,2.51481273102179,2.54428319271345,384153.805205001,0.0,1.0
2022-09-19,2.64,2.68,2.54,2.54,373515,2.60322411609677,2.6426669057346,2.5046171420022,2.5046171420022,378791.666035466,0.01,1.0
2022-09-20,2.58,2.63,2.53,2.63,247325,2.54405993164003,2.59336341868732,2.49475644459274,2.59336341868732,250818.97327342,0.0,1.0
2022-09-21,2.56,2.69,2.49,2.58,339064,2.52433853682111,2.65252760314406,2.45531365495491,2.54405993164003,343853.974947859,0.0,1.0
2022-09-22,2.51,2.62,2.5,2.57,163172,2.47503504977383,2.58350272127786,2.46517435236437,2.53419923423057,165477.139419672,0.0,1.0
2022-09-23,2.33,2.5,2.33,2.49,585479,2.29754249640359,2.46517435236437,2.29754249640359,2.45531365495491,593750.092603453,0.0,1.0
2022-09-26,2.22,2.3845,2.19,2.28,541284,2.18907482489956,2.35128329728513,2.15949273267119,2.2482390093563,548930.747515739,0.0,1.0
2022-09-27,2.29,2.39,2.24,2.24,283851,2.25809970676576,2.35670668086034,2.20879621971847,2.20879621971847,287860.977995082,0.0,1.0
2022-09-28,2.46,2.49,2.2958,2.3,350012,2.42573156272654,2.45531365495491,2.26381891126325,2.26796040417522,354956.637919241,0.0,1.0
2022-09-29,2.48,2.5,2.3685,2.43,375353,2.44545295754545,2.46517435236437,2.33550618143,2.39614947049817,380655.631558065,0.0,1.0
2022-09-30,2.54,2.61,2.43,2.48,394755,2.5046171420022,2.5736420238684,2.39614947049817,2.44545295754545,400331.724631756,0.0,1.0
2022-10-03,2.7,2.74,2.55,2.6,427968,2.66238830055352,2.70183109019135,2.51447783941166,2.56378132645894,434013.926428299,0.0,1.0
2022-10-04,2.8,2.85,2.6901,2.76,318781,2.76099527464809,2.81029876169538,2.65262621011816,2.72155248501026,323284.435940864,0.0,1.0
2022-10-05,2.84,2.84,2.68,2.78,256316,2.80043806428592,2.80043806428592,2.6426669057346,2.74127387982918,259936.989602952,0.0,1.0
2022-10-06,2.37,2.66,2.27,2.56,2701849,2.33698528604142,2.62294551091569,2.23837831194685,2.52433853682111,2740018.16282146,0.0,1.0
2022-10-07,2.16,2.335,2.13,2.3,1429298,2.12991064044281,2.30247284510832,2.10032854821444,2.26796040417522,1449489.76796423,0.0,1.0
2022-10-10,2.13,2.18,2.11,2.14,719325,2.10032854821444,2.14963203526173,2.08060715339553,2.1101892456239,729486.942079868,0.0,1.0
2022-10-11,2.15,2.26,2.11,2.12,1001102,2.12004994303336,2.22851761453739,2.08060715339553,2.09046785080498,1015244.62056795,0.0,1.0
2022-10-12,2.24,2.25,2.15,2.2,756901,2.20879621971847,2.21865691712793,2.12004994303336,2.16935343008064,767593.780206714,0.0,1.0
2022-10-13,2.22,2.255,2.11,2.18,616801,2.18907482489956,2.22358726583266,2.08060715339553,2.14963203526173,625514.580143612,0.0,1.0
2022-10-14,2.12,2.24,2.12,2.24,641731,2.09046785080498,2.20879621971847,2.09046785080498,2.20879621971847,650796.767563836,0.0,1.0
2022-10-17,2.39,2.4899,2.25,2.43,2596930,2.35670668086034,2.45521504798082,2.21865691712793,2.39614947049817,2633616.96659433,0.0,1.0
2022-10-18,2.43,2.6,2.38,2.55,1044146,2.39614947049817,2.56378132645894,2.34684598345088,2.51447783941166,1058896.70541817,0.0,1.0
2022-10-19,2.37,2.47,2.3397,2.47,523136,2.33698528604142,2.435592260136,2.30710737289077,2.435592260136,530526.369765952,0.0,1.0
2022-10-20,2.39,2.485,2.355,2.38,674011,2.35670668086034,2.45038330625018,2.32219423992724,2.34684598345088,683532.788820342,0.0,1.0
2022-10-21,2.49,2.51,2.33,2.37,1008330,2.45531365495491,2.47503504977383,2.29754249640359,2.33698528604142,1022574.73090382,0.0,1.0
2022-10-24,2.46,2.6,2.405,2.6,706506,2.42573156272654,2.56378132645894,2.37149772697452,2.56378132645894,716486.847393151,0.0,1.0
2022-10-25,2.56,2.58,2.47,2.51,697663,2.52433853682111,2.54405993164003,2.435592260136,2.47503504977383,707518.921867399,0.0,1.0
2022-10-26,2.65,2.69,2.48,2.48,618177,2.61308481350623,2.65252760314406,2.44545295754545,2.44545295754545,626910.01896793,0.0,1.0
2022-10-27,2.54,2.7,2.51,2.7,407186,2.5046171420022,2.66238830055352,2.47503504977383,2.66238830055352,412938.33802208,0.0,1.0
2022-10-28,2.49,2.549,2.45,2.51,279705,2.45531365495491,2.51349176967071,2.41587086531708,2.47503504977383,283656.407235185,0.0,1.0
2022-10-31,2.49,2.58,2.465,2.51,392717,2.45531365495491,2.54405993164003,2.43066191143127,2.47503504977383,398264.933698647,0.0,1.0
2022-11-01,2.47,2.5406,2.47,2.51,412788,2.435592260136,2.50520878384677,2.435592260136,2.47503504977383,418619.477770498,0.0,1.0
2022-11-02,2.26,2.5,2.255,2.5,696207,2.22851761453739,2.46517435236437,2.22358726583266,2.46517435236437,706042.352878876,0.0,1.0
2022-11-03,2.27,2.36,2.2154,2.27,515207,2.23837831194685,2.32712458863196,2.18453890409121,2.23837831194685,522485.356366234,0.0,1.0
2022-11-04,2.42,2.45,2.3372,2.35,1092109,2.38628877308871,2.41587086531708,2.3046421985384,2.31726389122251,1107537.28123991,0.0,1.0
2022-11-07,2.49,2.54,2.46,2.5,486072,2.45531365495491,2.5046171420022,2.42573156272654,2.46517435236437,492938.764690015,0.0,1.0
2022-11-08,2.69,2.7,2.4788,2.52,631990,2.65252760314406,2.66238830055352,2.44426967385632,2.48489574718328,640918.155944886,0.0,1.0
2022-11-09,2.5,2.69,2.46,2.69,517001,2.46517435236437,2.65252760314406,2.42573156272654,2.65252760314406,524304.70029852,0.0,1.0
2022-11-10,2.7,2.725,2.58,2.65,687022,2.66238830055352,2.68704004407716,2.54405993164003,2.61308481350623,696727.595901149,0.0,1.0
2022-11-11,2.63,2.73,2.61,2.72,592419,2.59336341868732,2.69197039278189,2.5736420238684,2.68210969537243,600788.13434819,0.0,1.0
2022-11-14,2.9,2.91,2.66,2.68,943600,2.85960224874267,2.86946294615213,2.62294551091569,2.6426669057346,956930.28679187,0.0,1.0
2022-11-15,2.66,3.0,2.62,3.0,694644,2.62294551091569,2.95820922283724,2.58350272127786,2.95820922283724,704457.272295731,0.0,1.0
2022-11-16,2.65,2.6612,2.57,2.6,461366,2.61308481350623,2.62412879460482,2.53419923423057,2.56378132645894,467883.741729566,0.0,1.0
2022-11-17,2.57,2.66,2.53,2.66,321942,2.53419923423057,2.62294551091569,2.49475644459274,2.62294551091569,326490.091553994,0.0,1.0
2022-11-18,2.58,2.609,2.52,2.56,275505,2.54405993164003,2.57265595412745,2.48489574718328,2.52433853682111,279397.073614449,0.0,1.0
2022-11-21,2.63,2.65,2.559,2.63,428035,2.59336341868732,2.61308481350623,2.52335246708017,2.59336341868732,434081.87294082,0.0,1.0
2022-11-22,2.86,2.88,2.63,2.67,687673,2.82015945910484,2.83988085392375,2.59336341868732,2.63280620832515,697387.792612363,0.0,1.0
2022-11-23,2.87,2.88,2.751,2.85,444152,2.8300201565143,2.83988085392375,2.71267785734175,2.81029876169538,450426.558646866,0.0,1.0
2022-11-25,2.7,2.88,2.69,2.87,429148,2.66238830055352,2.83988085392375,2.65252760314406,2.8300201565143,435210.596350315,0.0,1.0
2022-11-28,2.62,2.75,2.59,2.71,434221,2.58350272127786,2.71169178760081,2.55392062904949,2.67224899796298,440355.262887932,0.0,1.0
2022-11-29,2.68,2.74,2.57,2.65,589342,2.6426669057346,2.70183109019135,2.53419923423057,2.61308481350623,597667.665407477,0.0,1.0
2022-11-30,2.66,2.77,2.61,2.7,393185,2.62294551091569,2.73141318241972,2.5736420238684,2.66238830055352,398739.545159243,0.0,1.0
2022-12-01,2.87,2.88,2.705,2.73,620159,2.8300201565143,2.83988085392375,2.66731864925825,2.69197039278189,628920.018786095,0.0,1.0
2022-12-02,2.81,2.896,2.76,2.85,342441,2.77085597205755,2.85565796977888,2.72155248501026,2.81029876169538,347278.68200434,0.0,1.0
2022-12-05,2.59,2.85,2.565,2.85,414124,2.55392062904949,2.81029876169538,2.52926888552584,2.81029876169538,419974.351512713,0.0,1.0
2022-12-06,2.56,2.65,2.53,2.63,301937,2.52433853682111,2.61308481350623,2.49475644459274,2.59336341868732,306202.479867611,0.0,1.0
2022-12-07,2.61,2.64,2.56,2.58,214532,2.5736420238684,2.60322411609677,2.52433853682111,2.54405993164003,217562.704838951,0.0,1.0
2022-12-08,2.55,2.67,2.4,2.64,600420,2.51447783941166,2.63280620832515,2.36656737826979,2.60322411609677,608902.164895691,0.0,1.0
2022-12-09,2.53,2.6,2.49,2.57,283080,2.49475644459274,2.56378132645894,2.45531365495491,2.53419923423057,287079.086037561,0.0,1.0
2022-12-12,2.6,2.64,2.52,2.53,357643,2.56378132645894,2.60322411609677,2.48489574718328,2.49475644459274,362695.441457297,0.0,1.0
2022-12-13,2.52,2.695,2.5,2.66,459503,2.48489574718328,2.65745795184879,2.46517435236437,2.62294551091569,465994.423030655,0.0,1.0
2022-12-14,2.48,2.55,2.42,2.5,293564,2.45531365495491,2.52461686295767,2.39591090523826,2.47511457152713,296515.566771191,0.01,1.0
2022-12-15,2.36,2.48,2.36,2.48,400583,2.33650815552161,2.45531365495491,2.33650815552161,2.45531365495491,404610.562888855,0.0,1.0
2022-12-16,2.4,2.465,2.34,2.35,952954,2.37610998866604,2.44046296752575,2.31670723894939,2.3266076972355,962535.240754568,0.0,1.0
2022-12-19,2.3,2.4132,2.27,2.41,337910,2.27710540580496,2.38917859360371,2.24740403094663,2.38601044695215,341307.4326813,0.0,1.0
2022-12-20,2.44,2.47,2.32,2.32,413552,2.41571182181048,2.4454131966688,2.29690632237717,2.29690632237717,417709.956497934,0.0,1.0
2022-12-21,2.31,2.44,2.31,2.44,427899,2.28700586409107,2.41571182181048,2.28700586409107,2.41571182181048,432201.204867851,0.0,1.0
2022-12-22,2.28,2.3071,2.24,2.29,457805,2.25730448923274,2.28413473118809,2.21770265608831,2.26720494751885,462407.887362501,0.0,1.0
2022-12-23,2.25,2.29,2.18,2.26,522998,2.22760311437442,2.26720494751885,2.15829990637166,2.23750357266052,528256.354287989,0.0,1.0
2022-12-27,2.34,2.38,2.25,2.27,361495,2.31670723894939,2.35630907209383,2.22760311437442,2.24740403094663,365129.5622418,0.0,1.0
2022-12-28,2.26,2.3505,2.24,2.34,333853,2.23750357266052,2.32710272014981,2.21770265608831,2.31670723894939,337209.642576278,0.0,1.0
2022-12-29,2.27,2.34,2.23,2.26,508865,2.24740403094663,2.31670723894939,2.2078021978022,2.23750357266052,513981.257528247,0.0,1.0
2022-12-30,2.33,2.33,2.22,2.28,472165,2.30680678066328,2.30680678066328,2.19790173951609,2.25730448923274,476912.266437709,0.0,1.0
2023-01-03,2.49,2.5,2.33,2.36,624658,2.46521411324102,2.47511457152713,2.30680678066328,2.33650815552161,630938.469663033,0.0,1.0
2023-01-04,2.65,2.66,2.51,2.64,511768,2.62362144581876,2.63352190410486,2.48501502981324,2.61372098753265,516913.445025135,0.0,1.0
2023-01-05,2.51,2.6,2.4505,2.6,319171,2.48501502981324,2.57411915438821,2.42610730301089,2.57411915438821,322380.026031556,0.0,1.0
2023-01-06,2.59,2.62,2.5,2.57,373495,2.5642186961021,2.59392007096043,2.47511457152713,2.54441777952989,377250.213279579,0.0,1.0
2023-01-09,2.59,2.64,2.55,2.63,309056,2.5642186961021,2.61372098753265,2.52461686295767,2.60382052924654,312163.327260963,0.0,1.0
2023-01-10,2.61,2.63,2.551,2.61,231272,2.58401961267432,2.60382052924654,2.52560690878628,2.58401961267432,233597.267234085,0.0,1.0
2023-01-11,2.5,2.61,2.4816,2.6,345090,2.47511457152713,2.58401961267432,2.45689772828069,2.57411915438821,348559.622218904,0.0,1.0
2023-01-12,2.64,2.64,2.52,2.56,527751,2.61372098753265,2.61372098753265,2.49491548809934,2.53451732124378,533057.142153202,0.0,1.0
2023-01-13,2.61,2.64,2.564,2.62,351788,2.58401961267432,2.61372098753265,2.53847750455822,2.59392007096043,355324.965606491,0.0,1.0
2023-01-17,2.5,2.61,2.46,2.61,388636,2.47511457152713,2.58401961267432,2.43551273838269,2.58401961267432,392543.444726494,0.0,1.0
2023-01-18,2.44,2.56,2.44,2.52,234948,2.41571182181048,2.53451732124378,2.41571182181048,2.49491548809934,237310.226668657,0.0,1.0
2023-01-19,2.44,2.5,2.41,2.47,265428,2.41571182181048,2.47511457152713,2.38601044695215,2.4454131966688,268096.680304614,0.0,1.0
2023-01-20,2.5,2.51,2.41,2.46,236801,2.47511457152713,2.48501502981324,2.38601044695215,2.43551273838269,239181.857199741,0.0,1.0
2023-01-23,2.48,2.57,2.46,2.48,405832,2.45531365495491,2.54441777952989,2.43551273838269,2.45531365495491,409912.337663631,0.0,1.0
2023-01-24,2.52,2.52,2.4598,2.5,241942,2.49491548809934,2.49491548809934,2.43531472921697,2.47511457152713,244374.546115176,0.0,1.0
2023-01-25,2.45,2.51,2.45,2.47,324392,2.42561228009659,2.48501502981324,2.42561228009659,2.4454131966688,327653.519287242,0.0,1.0
2023-01-26,2.47,2.5,2.42,2.48,284896,2.4454131966688,2.47511457152713,2.39591090523826,2.45531365495491,287760.416504903,0.0,1.0
2023-01-27,2.47,2.48,2.43,2.47,229756,2.4454131966688,2.45531365495491,2.40581136352437,2.4454131966688,232066.024986312,0.0,1.0
2023-01-30,2.38,2.47,2.38,2.46,394740,2.35630907209383,2.4454131966688,2.35630907209383,2.43551273838269,398708.81588771,0.0,1.0
2023-01-31,2.42,2.42,2.36,2.36,289736,2.39591090523826,2.39591090523826,2.33650815552161,2.33650815552161,292649.07909014,0.0,1.0
2023-02-01,2.43,2.49,2.395,2.4,364614,2.40581136352437,2.46521411324102,2.37115975952299,2.37610998866604,368279.921457369,0.0,1.0
2023-02-02,2.41,2.48,2.37,2.45,418237,2.38601044695215,2.45531365495491,2.34640861380772,2.42561228009659,422442.060673934,0.0,1.0
2023-02-03,2.41,2.5,2.39,2.4,449451,2.38601044695215,2.47511457152713,2.36620953037993,2.37610998866604,453969.894131701,0.0,1.0
2023-02-06,2.35,2.425,2.3,2.4,519195,2.3266076972355,2.40086113438131,2.27710540580496,2.37610998866604,524415.117963267,0.0,1.0
2023-02-07,2.35,2.37,2.31,2.35,310832,2.3266076972355,2.34640861380772,2.28700586409107,2.3266076972355,313957.183614554,0.0,1.0
2023-02-08,2.31,2.3477,2.285,2.31,354699,2.28700586409107,2.3243305918297,2.26225471837579,2.28700586409107,358265.233537404,0.0,1.0
2023-02-09,2.23,2.3317,2.23,2.32,431060,2.2078021978022,2.30848985857192,2.2078021978022,2.29690632237717,435393.986362052,0.0,1.0
2023-02-10,2.33,2.33,2.22,2.22,558014,2.30680678066328,2.30680678066328,2.19790173951609,2.19790173951609,563624.414016227,0.0,1.0
2023-02-13,2.33,2.34,2.29,2.33,572064,2.30680678066328,2.31670723894939,2.26720494751885,2.30680678066328,577815.676272959,0.0,1.0
2023-02-14,2.25,2.31,2.23,2.31,324722,2.22760311437442,2.28700586409107,2.2078021978022,2.28700586409107,327986.837190781,0.0,1.0
2023-02-15,2.25,2.25,2.21,2.23,258905,2.22760311437442,2.22760311437442,2.18800128122998,2.2078021978022,261508.096411328,0.0,1.0
2023-02-16,2.25,2.31,2.23,2.25,272383,2.22760311437442,2.28700586409107,2.2078021978022,2.22760311437442,275121.607635259,0.0,1.0
2023-02-17,2.24,2.26,2.2,2.26,289512,2.21770265608831,2.23750357266052,2.17810082294387,2.23750357266052,292422.826937434,0.0,1.0
2023-02-21,2.15,2.25,2.15,2.25,327241,2.12859853151333,2.22760311437442,2.12859853151333,2.22760311437442,330531.163854462,0.0,1.0
2023-02-22,2.13,2.18,2.13,2.16,412576,2.10879761494111,2.15829990637166,2.10879761494111,2.13849898979944,416724.143546862,0.0,1.0
2023-02-23,2.17,2.18,2.12,2.14,337985,2.14839944808555,2.15829990637166,2.098897156655,2.11869807322722,341383.186750286,0.0,1.0
2023-02-24,2.14,2.16,2.12,2.15,262044,2.11869807322722,2.13849898979944,2.098897156655,2.12859853151333,264678.656711961,0.0,1.0
2023-02-27,2.14,2.215,2.14,2.16,447865,2.11869807322722,2.19295151037303,2.11869807322722,2.13849898979944,452367.948086208,0.0,1.0
2023-02-28,2.15,2.17,2.13,2.14,284762,2.12859853151333,2.14839944808555,2.10879761494111,2.11869807322722,287625.069234981,0.0,1.0
2023-03-01,2.15,2.185,2.15,2.15,462495,2.12859853151333,2.16325013551471,2.12859853151333,2.12859853151333,467145.041809765,0.0,1.0
2023-03-02,2.24,2.24,2.15,2.15,417854,2.21770265608831,2.21770265608831,2.12859853151333,2.12859853151333,422055.209894977,0.0,1.0
2023-03-03,2.17,2.2509,2.17,2.24,321880,2.14839944808555,2.22849415562016,2.14839944808555,2.21770265608831,325116.263003334,0.0,1.0
2023-03-06,2.12,2.1701,2.12,2.17,278586,2.098897156655,2.14849845266841,2.098897156655,2.14839944808555,281386.974167538,0.0,1.0
2023-03-07,2.06,2.13,2.03,2.12,838180,2.03949440693835,2.10879761494111,2.00979303208003,2.098897156655,846607.273903739,0.0,1.0
2023-03-08,2.05,2.1,2.02,2.07,458508,2.02959394865224,2.07909624008279,1.99989257379392,2.04939486522446,463117.955502465,0.0,1.0
2023-03-09,2.01,2.1,2.0,2.06,643388,1.98999211550781,2.07909624008279,1.9800916572217,2.03949440693835,649856.785824499,0.0,1.0
2023-03-10,2.05,2.12,2.03,2.03,542528,2.02959394865224,2.098897156655,2.00979303208003,2.00979303208003,547982.713851975,0.0,1.0
2023-03-13,2.16,2.17,2.07,2.07,561699,2.13849898979944,2.14839944808555,2.04939486522446,2.04939486522446,567346.463939077,0.0,1.0
2023-03-14,2.14,2.15,2.08,2.15,347523,2.11869807322722,2.12859853151333,2.05929532351057,2.12859853151333,351017.084216814,0.0,1.0
2023-03-15,2.07,2.115,2.03,2.11,386958,2.04939486522446,2.09394692751195,2.00979303208003,2.0889966983689,390848.573689712,0.0,1.0
2023-03-16,2.02,2.06,1.99,2.05,694035,1.99989257379392,2.03949440693835,1.97019119893559,2.02959394865224,701013.003583694,0.0,1.0
2023-03-17,2.12,2.22,2.015,2.05,1722069,2.098897156655,2.19790173951609,1.99494234465086,2.02959394865224,1739383.11766463,0.0,1.0
2023-03-20,2.2,2.2,2.1305,2.17,730467,2.17810082294387,2.17810082294387,2.10929263785542,2.14839944808555,737811.300134389,0.0,1.0
2023-03-21,2.09,2.21,2.03,2.2,627753,2.06919578179668,2.18800128122998,2.00979303208003,2.17810082294387,634064.587576526,0.0,1.0
2023-03-22,2.11,2.18,2.095,2.1,378550,2.0889966983689,2.15829990637166,2.07414601093973,2.07909624008279,382356.037529241,0.0,1.0
2023-03-23,2.16,2.1999,2.141,2.16,369948,2.13849898979944,2.17800181836101,2.11968811905583,2.13849898979944,373667.550843661,0.0,1.0
2023-03-24,2.17,2.19,2.115,2.19,328134,2.14839944808555,2.16820036465776,2.09394692751195,2.16820036465776,331433.142302523,0.0,1.0
2023-03-27,2.22,2.22,2.11,2.15,311020,2.19790173951609,2.19790173951609,2.0889966983689,2.12859853151333,314147.073814146,0.0,1.0
2023-03-28,2.18,2.18,2.06,2.15,675994,2.15829990637166,2.15829990637166,2.03949440693835,2.12859853151333,682790.614802647,0.0,1.0
2023-03-29,2.12,2.18,2.1,2.18,430422,2.098897156655,2.15829990637166,2.07909624008279,2.15829990637166,434749.571748545,0.0,1.0
2023-03-30,2.22,2.22,2.135,2.15,667212,2.2078021978022,2.2078021978022,2.12326923076923,2.13818681318681,670898.254143646,0.01,1.0
2023-03-31,2.16,2.2381,2.15,2.23,567389,2.14813186813187,2.22580274725275,2.13818681318681,2.21774725274725,570523.745856353,0.0,1.0
2023-04-03,2.18,2.21,2.12,2.16,1269051,2.16802197802198,2.19785714285714,2.10835164835165,2.14813186813187,1276062.33149171,0.0,1.0
2023-04-04,2.18,2.22,2.155,2.18,1041738,2.16802197802198,2.2078021978022,2.14315934065934,2.16802197802198,1047493.45856354,0.0,1.0
2023-04-05,2.17,2.21,2.12,2.21,684060,2.15807692307692,2.19785714285714,2.10835164835165,2.19785714285714,687839.337016576,0.0,1.0
2023-04-06,2.27,2.29,2.15,2.17,891872,2.25752747252747,2.27741758241758,2.13818681318681,2.15807692307692,896799.469613261,0.0,1.0
2023-04-10,2.38,2.38,2.2293,2.28,1080022,2.36692307692308,2.36692307692308,2.2170510989011,2.26747252747253,1085988.97237569,0.0,1.0
2023-04-11,2.32,2.41,2.31,2.4,531873,2.30725274725275,2.39675824175824,2.29730769230769,2.38681318681319,534811.524861878,0.0,1.0
2023-04-12,2.29,2.4,2.29,2.31,470504,2.27741758241758,2.38681318681319,2.27741758241758,2.29730769230769,473103.46961326,0.0,1.0
2023-04-13,2.43,2.48,2.37,2.39,938991,2.41664835164835,2.46637362637363,2.35697802197802,2.37686813186813,944178.795580111,0.0,1.0
2023-04-14,2.39,2.46,2.35,2.44,498629,2.37686813186813,2.44648351648352,2.33708791208791,2.42659340659341,501383.856353592,0.0,1.0
2023-04-17,2.32,2.4289,2.31,2.42,510218,2.30725274725275,2.4155543956044,2.29730769230769,2.4067032967033,513036.8839779,0.0,1.0
2023-04-18,2.33,2.35,2.295,2.32,417724,2.3171978021978,2.33708791208791,2.28239010989011,2.30725274725275,420031.867403315,0.0,1.0
2023-04-19,2.22,2.3,2.22,2.29,413948,2.2078021978022,2.28736263736264,2.2078021978022,2.27741758241758,416235.005524861,0.0,1.0
2023-04-20,2.27,2.305,2.23,2.24,371009,2.25752747252747,2.29233516483516,2.21774725274725,2.22769230769231,373058.773480663,0.0,1.0
2023-04-21,2.19,2.2799,2.17,2.25,387450,2.17796703296703,2.26737307692308,2.15807692307692,2.23763736263736,389590.607734807,0.0,1.0
2023-04-24,2.16,2.21,2.15,2.19,397589,2.14813186813187,2.19785714285714,2.13818681318681,2.17796703296703,399785.624309392,0.0,1.0
2023-04-25,2.2,2.2,2.145,2.16,284464,2.18791208791209,2.18791208791209,2.13321428571429,2.14813186813187,286035.624309392,0.0,1.0
2023-04-26,2.17,2.21,2.145,2.2,324125,2.15807692307692,2.19785714285714,2.13321428571429,2.18791208791209,325915.745856354,0.0,1.0
2023-04-27,2.13,2.18,2.1,2.18,495634,2.1182967032967,2.16802197802198,2.08846153846154,2.16802197802198,498372.309392266,0.0,1.0
2023-04-28,2.11,2.145,2.11,2.12,196786,2.09840659340659,2.13321428571429,2.09840659340659,2.10835164835165,197873.215469614,0.0,1.0
2023-05-01,2.1,2.2,2.1,2.15,433936,2.08846153846154,2.18791208791209,2.08846153846154,2.13818681318681,436333.436464088,0.0,1.0
2023-05-02,2.16,2.18,2.08,2.08,480345,2.14813186813187,2.16802197802198,2.06857142857143,2.06857142857143,482998.839779005,0.0,1.0
2023-05-03,2.2,2.23,2.155,2.16,307018,2.18791208791209,2.21774725274725,2.14315934065934,2.14813186813187,308714.232044199,0.0,1.0
2023-05-04,2.32,2.37,2.21,2.21,810991,2.30725274725275,2.35697802197802,2.19785714285714,2.19785714285714,815471.613259668,0.0,1.0
2023-05-05,2.33,2.33,2.24,2.32,443012,2.3171978021978,2.3171978021978,2.22769230769231,2.30725274725275,445459.580110498,0.0,1.0
2023-05-08,2.27,2.34,2.26,2.34,226281,2.25752747252747,2.32714285714286,2.24758241758242,2.32714285714286,227531.171270718,0.0,1.0
2023-05-09,2.29,2.3,2.24,2.27,404499,2.27741758241758,2.28736263736264,2.22769230769231,2.25752747252747,406733.801104973,0.0,1.0
2023-05-10,2.2,2.2939,2.16,2.29,518001,2.18791208791209,2.28129615384615,2.14813186813187,2.27741758241758,520862.8839779,0.0,1.0
2023-05-11,2.14,2.21,2.12,2.2,453257,2.12824175824176,2.19785714285714,2.10835164835165,2.18791208791209,455761.182320442,0.0,1.0
2023-05-12,2.12,2.16,2.1,2.16,377814,2.10835164835165,2.14813186813187,2.08846153846154,2.14813186813187,379901.370165746,0.0,1.0
2023-05-15,2.16,2.21,2.13,2.15,332530,2.14813186813187,2.19785714285714,2.1182967032967,2.13818681318681,334367.182320442,0.0,1.0
2023-05-16,2.09,2.18,2.08,2.17,384896,2.07851648351648,2.16802197802198,2.06857142857143,2.15807692307692,387022.49723757,0.0,1.0
2023-05-17,2.09,2.09,2.04,2.09,479147,2.07851648351648,2.07851648351648,2.02879120879121,2.07851648351648,481794.220994476,0.0,1.0
2023-05-18,2.09,2.09,2.03,2.08,603251,2.07851648351648,2.07851648351648,2.01884615384615,2.06857142857143,606583.87845304,0.0,1.0
2023-05-19,2.08,2.09,2.05,2.08,477498,2.06857142857143,2.07851648351648,2.03873626373626,2.06857142857143,480136.110497237,0.0,1.0
2023-05-22,2.08,2.0899,2.05,2.06,158938,2.06857142857143,2.07841703296703,2.03873626373626,2.04868131868132,159816.110497237,0.0,1.0
2023-05-23,2.04,2.08,2.0,2.08,2056027,2.02879120879121,2.06857142857143,1.98901098901099,2.06857142857143,2067386.26519337,0.0,1.0
2023-05-24,1.98,2.09,1.98,2.09,815149,1.96912087912088,2.07851648351648,1.96912087912088,2.07851648351648,819652.585635359,0.0,1.0
2023-05-25,1.93,2.0,1.92,1.98,609809,1.9193956043956,1.98901098901099,1.90945054945055,1.96912087912088,613178.110497239,0.0,1.0
2023-05-26,1.92,2.01,1.92,1.96,502731,1.90945054945055,1.99895604395604,1.90945054945055,1.94923076923077,505508.519337016,0.0,1.0
2023-05-30,1.9,1.97,1.9,1.97,563819,1.88956043956044,1.95917582417582,1.88956043956044,1.95917582417582,566934.022099447,0.0,1.0
2023-05-31,1.93,1.97,1.9,1.93,469979,1.9193956043956,1.95917582417582,1.88956043956044,1.9193956043956,472575.569060775,0.0,1.0
2023-06-01,2.02,2.03,1.931,1.94,385178,2.0089010989011,2.01884615384615,1.92039010989011,1.92934065934066,387306.055248619,0.0,1.0
2023-06-02,1.97,2.03,1.93,2.03,617920,1.95917582417582,2.01884615384615,1.9193956043956,2.01884615384615,621333.922651935,0.0,1.0
2023-06-05,1.96,1.99,1.94,1.99,312300,1.94923076923077,1.97906593406593,1.92934065934066,1.97906593406593,314025.414364641,0.0,1.0
2023-06-06,1.95,1.961,1.92,1.96,390199,1.93928571428571,1.95022527472527,1.90945054945055,1.94923076923077,392354.795580111,0.0,1.0
2023-06-07,1.97,2.04,1.94,1.96,609149,1.95917582417582,2.02879120879121,1.92934065934066,1.94923076923077,612514.464088399,0.0,1.0
2023-06-08,2.0,2.04,2.0,2.04,482086,1.98901098901099,2.02879120879121,1.98901098901099,2.02879120879121,484749.458563536,0.0,1.0
2023-06-09,1.99,2.0171,1.96,2.0,456846,1.97906593406593,2.00601703296703,1.94923076923077,1.98901098901099,459370.011049725,0.0,1.0
2023-06-12,1.95,1.99,1.9,1.99,513638,1.93928571428571,1.97906593406593,1.88956043956044,1.97906593406593,516475.779005526,0.0,1.0
2023-06-13,1.94,1.975,1.93,1.96,781758,1.92934065934066,1.96414835164835,1.9193956043956,1.94923076923077,786077.104972375,0.0,1.0
2023-06-14,1.91,1.98,1.91,1.97,403432,1.89950549450549,1.96912087912088,1.89950549450549,1.95917582417582,405660.906077349,0.0,1.0
2023-06-15,1.86,1.91,1.86,1.91,983440,1.84978021978022,1.89950549450549,1.84978021978022,1.89950549450549,988873.370165746,0.0,1.0
2023-06-16,1.81,1.89,1.81,1.88,1231211,1.81,1.89,1.81,1.88,1231211,0.01,1.0
2023-06-20,1.74,1.81,1.74,1.8,612119,1.74,1.81,1.74,1.8,612119,0.0,1.0
2023-06-21,1.75,1.76,1.7,1.75,529976,1.75,1.76,1.7,1.75,529976,0.0,1.0
2023-06-22,1.75,1.775,1.71,1.72,426574,1.75,1.775,1.71,1.72,426574,0.0,1.0
2023-06-23,1.74,1.79,1.73,1.75,300804,1.74,1.79,1.73,1.75,300804,0.0,1.0
2023-06-26,1.78,1.815,1.75,1.78,417924,1.78,1.815,1.75,1.78,417924,0.0,1.0
2023-06-27,1.76,1.8,1.73,1.8,340941,1.76,1.8,1.73,1.8,340941,0.0,1.0
2023-06-28,1.74,1.77,1.71,1.75,381899,1.74,1.77,1.71,1.75,381899,0.0,1.0
2023-06-29,1.75,1.78,1.72,1.78,265712,1.75,1.78,1.72,1.78,265712,0.0,1.0
2023-06-30,1.77,1.79,1.71,1.76,432490,1.77,1.79,1.71,1.76,432490,0.0,1.0
2023-07-03,1.82,1.83,1.77,1.78,243657,1.82,1.83,1.77,1.78,243657,0.0,1.0
2023-07-05,1.79,1.825,1.76,1.81,331550,1.79,1.825,1.76,1.81,331550,0.0,1.0
2023-07-06,1.72,1.77,1.7,1.77,355787,1.72,1.77,1.7,1.77,355787,0.0,1.0
2023-07-07,1.76,1.82,1.73,1.74,504269,1.76,1.82,1.73,1.74,504269,0.0,1.0
2023-07-10,1.81,1.81,1.75,1.78,319940,1.81,1.81,1.75,1.78,319940,0.0,1.0
2023-07-11,1.79,1.82,1.7704,1.8,348273,1.79,1.82,1.7704,1.8,348273,0.0,1.0
2023-07-12,1.84,1.88,1.8,1.8,402051,1.84,1.88,1.8,1.8,402051,0.0,1.0
2023-07-13,1.87,1.8791,1.82,1.87,342386,1.87,1.8791,1.82,1.87,342386,0.0,1.0
2023-07-14,1.85,1.9,1.85,1.87,333706,1.85,1.9,1.85,1.87,333706,0.0,1.0
2023-07-17,1.85,1.88,1.831,1.86,289485,1.85,1.88,1.831,1.86,289485,0.0,1.0
2023-07-18,1.89,1.9,1.825,1.88,399055,1.89,1.9,1.825,1.88,399055,0.0,1.0
2023-07-19,1.86,1.88,1.84,1.87,236220,1.86,1.88,1.84,1.87,236220,0.0,1.0
2023-07-20,1.84,1.88,1.8,1.88,411316,1.84,1.88,1.8,1.88,411316,0.0,1.0
2023-07-21,1.84,1.86,1.79,1.86,250666,1.84,1.86,1.79,1.86,250666,0.0,1.0
2023-07-24,1.82,1.85,1.805,1.85,249444,1.82,1.85,1.805,1.85,249444,0.0,1.0
2023-07-25,1.85,1.85,1.815,1.83,307017,1.85,1.85,1.815,1.83,307017,0.0,1.0
2023-07-26,1.84,1.87,1.81,1.87,194193,1.84,1.87,1.81,1.87,194193,0.0,1.0
2023-07-27,1.75,1.82,1.73,1.82,468420,1.75,1.82,1.73,1.82,468420,0.0,1.0
2023-07-28,1.76,1.78,1.74,1.75,284959,1.76,1.78,1.74,1.75,284959,0.0,1.0
2023-07-31,1.77,1.785,1.74,1.75,321224,1.77,1.785,1.74,1.75,321224,0.0,1.0
2023-08-01,1.74,1.74,1.7,1.74,370151,1.74,1.74,1.7,1.74,370151,0.0,1.0
2023-08-02,1.68,1.74,1.65,1.73,444474,1.68,1.74,1.65,1.73,444474,0.0,1.0
2023-08-03,1.66,1.6893,1.65,1.68,257348,1.66,1.6893,1.65,1.68,257348,0.0,1.0
2023-08-04,1.68,1.7,1.665,1.67,232455,1.68,1.7,1.665,1.67,232455,0.0,1.0
2023-08-07,1.65,1.73,1.64,1.7,258548,1.65,1.73,1.64,1.7,258548,0.0,1.0
2023-08-08,1.7,1.7,1.605,1.66,324198,1.7,1.7,1.605,1.66,324198,0.0,1.0
2023-08-09,1.66,1.69,1.65,1.69,176903,1.66,1.69,1.65,1.69,176903,0.0,1.0
2023-08-10,1.63,1.68,1.63,1.66,238352,1.63,1.68,1.63,1.66,238352,0.0,1.0
2023-08-11,1.66,1.66,1.6124,1.64,268018,1.66,1.66,1.6124,1.64,268018,0.0,1.0
2023-08-14,1.62,1.66,1.61,1.64,217423,1.62,1.66,1.61,1.64,217423,0.0,1.0
2023-08-15,1.56,1.6298,1.55,1.62,610060,1.56,1.6298,1.55,1.62,610060,0.0,1.0
2023-08-16,1.53,1.57,1.52,1.55,390938,1.53,1.57,1.52,1.55,390938,0.0,1.0
2023-08-17,1.52,1.54,1.49,1.54,481278,1.52,1.54,1.49,1.54,481278,0.0,1.0
2023-08-18,1.52,1.52,1.4825,1.52,450561,1.52,1.52,1.4825,1.52,450561,0.0,1.0
2023-08-21,1.5,1.51,1.47,1.51,349511,1.5,1.51,1.47,1.51,349511,0.0,1.0
2023-08-22,1.5,1.52,1.42,1.42,458056,1.5,1.52,1.42,1.42,458056,0.0,1.0
2023-08-23,1.5,1.59,1.49,1.49,762707,1.5,1.59,1.49,1.49,762707,0.0,1.0
2023-08-24,1.54,1.57,1.48,1.52,358279,1.54,1.57,1.48,1.52,358279,0.0,1.0
2023-08-25,1.49,1.56,1.49,1.55,203289,1.49,1.56,1.49,1.55,203289,0.0,1.0
2023-08-28,1.5,1.525,1.49,1.5,449604,1.5,1.525,1.49,1.5,449604,0.0,1.0
2023-08-29,1.52,1.54,1.49,1.49,390436,1.52,1.54,1.49,1.49,390436,0.0,1.0
2023-08-30,1.5,1.56,1.5,1.52,297472,1.5,1.56,1.5,1.52,297472,0.0,1.0
2023-08-31,1.46,1.52,1.45,1.49,420363,1.46,1.52,1.45,1.49,420363,0.0,1.0
2023-09-01,1.44,1.49,1.43,1.49,427773,1.44,1.49,1.43,1.49,427773,0.0,1.0
2023-09-05,1.42,1.45,1.4,1.45,487448,1.42,1.45,1.4,1.45,487448,0.0,1.0
2023-09-06,1.4,1.43,1.39,1.41,387990,1.4,1.43,1.39,1.41,387990,0.0,1.0
2023-09-07,1.4,1.41,1.36,1.41,442383,1.4,1.41,1.36,1.41,442383,0.0,1.0
2023-09-08,1.37,1.4,1.36,1.4,523979,1.37,1.4,1.36,1.4,523979,0.0,1.0
2023-09-11,1.37,1.4,1.355,1.37,618487,1.37,1.4,1.355,1.37,618487,0.0,1.0
2023-09-12,1.35,1.38,1.33,1.37,655416,1.35,1.38,1.33,1.37,655416,0.0,1.0
2023-09-13,1.32,1.355,1.31,1.35,549586,1.32,1.355,1.31,1.35,549586,0.0,1.0
2023-09-14,1.37,1.4,1.315,1.34,813060,1.37,1.4,1.315,1.34,813060,0.0,1.0
2023-09-15,1.37,1.4,1.36,1.4,721372,1.37,1.4,1.36,1.4,721372,0.0,1.0
2023-09-18,1.37,1.3704,1.35,1.36,552896,1.37,1.3704,1.35,1.36,552896,0.0,1.0
2023-09-19,1.34,1.36,1.33,1.36,330171,1.34,1.36,1.33,1.36,330171,0.0,1.0
2023-09-20,1.4,1.4,1.34,1.34,609608,1.4,1.4,1.34,1.34,609608,0.0,1.0
2023-09-21,1.33,1.39,1.31,1.37,788601,1.33,1.39,1.31,1.37,788601,0.0,1.0
2023-09-22,1.29,1.3499,1.28,1.33,854760,1.29,1.3499,1.28,1.33,854760,0.0,1.0
2023-09-25,1.35,1.35,1.275,1.3,569061,1.35,1.35,1.275,1.3,569061,0.0,1.0
2023-09-26,1.31,1.35,1.3,1.33,461744,1.31,1.35,1.3,1.33,461744,0.0,1.0
2023-09-27,1.3,1.31,1.28,1.31,378287,1.3,1.31,1.28,1.31,378287,0.0,1.0
2023-09-28,1.3,1.31,1.27,1.3,428557,1.3,1.31,1.27,1.3,428557,0.0,1.0
2023-09-29,1.28,1.32,1.28,1.31,236767,1.28,1.32,1.28,1.31,236767,0.0,1.0
2023-10-02,1.25,1.29,1.22,1.29,613207,1.25,1.29,1.22,1.29,613207,0.0,1.0
2023-10-03,1.26,1.26,1.23,1.25,264227,1.26,1.26,1.23,1.25,264227,0.0,1.0
2023-10-04,1.22,1.26,1.18,1.25,694815,1.22,1.26,1.18,1.25,694815,0.0,1.0
2023-10-05,1.25,1.25,1.21,1.21,259478,1.25,1.25,1.21,1.21,259478,0.0,1.0
2023-10-06,1.28,1.29,1.2301,1.25,342183,1.28,1.29,1.2301,1.25,342183,0.0,1.0
2023-10-09,1.26,1.28,1.26,1.27,164007,1.26,1.28,1.26,1.27,164007,0.0,1.0
2023-10-10,1.24,1.29,1.22,1.29,473865,1.24,1.29,1.22,1.29,473865,0.0,1.0
2023-10-11,1.24,1.25,1.22,1.24,281879,1.24,1.25,1.22,1.24,281879,0.0,1.0
2023-10-12,1.29,1.3,1.27,1.29,284326,1.29,1.3,1.27,1.29,284326,0.0,1.0
2023-10-13,1.33,1.375,1.33,1.35,572634,1.33,1.375,1.33,1.35,572634,0.0,1.0
2023-10-16,1.35,1.36,1.33,1.35,502381,1.35,1.36,1.33,1.35,502381,0.0,1.0
2023-10-17,1.37,1.38,1.34,1.35,188291,1.37,1.38,1.34,1.35,188291,0.0,1.0
2023-10-18,1.37,1.405,1.34,1.39,475357,1.37,1.405,1.34,1.39,475357,0.0,1.0
2023-10-19,1.36,1.37,1.32,1.37,285630,1.36,1.37,1.32,1.37,285630,0.0,1.0
2023-10-20,1.32,1.38,1.32,1.34,274819,1.32,1.38,1.32,1.34,274819,0.0,1.0
2023-10-23,1.36,1.37,1.31,1.31,454621,1.36,1.37,1.31,1.31,454621,0.0,1.0
2023-10-24,1.34,1.37,1.32,1.37,164887,1.34,1.37,1.32,1.37,164887,0.0,1.0
2023-10-25,1.32,1.3396,1.3,1.32,259878,1.32,1.3396,1.3,1.32,259878,0.0,1.0
2023-10-26,1.3,1.32,1.29,1.32,272173,1.3,1.32,1.29,1.32,272173,0.0,1.0
2023-10-27,1.3,1.31,1.28,1.29,250061,1.3,1.31,1.28,1.29,250061,0.0,1.0
2023-10-30,1.3,1.33,1.28,1.32,328223,1.3,1.33,1.28,1.32,328223,0.0,1.0
2023-10-31,1.28,1.31,1.27,1.31,177442,1.28,1.31,1.27,1.31,177442,0.0,1.0
2023-11-01,1.26,1.3,1.26,1.3,174764,1.26,1.3,1.26,1.3,174764,0.0,1.0
2023-11-02,1.25,1.28,1.25,1.27,341563,1.25,1.28,1.25,1.27,341563,0.0,1.0
2023-11-03,1.38,1.38,1.25,1.25,346273,1.38,1.38,1.25,1.25,346273,0.0,1.0
2023-11-06,1.42,1.42,1.38,1.38,261631,1.42,1.42,1.38,1.38,261631,0.0,1.0
2023-11-07,1.37,1.4199,1.36,1.41,202704,1.37,1.4199,1.36,1.41,202704,0.0,1.0
2023-11-08,1.34,1.4,1.32,1.4,165220,1.34,1.4,1.32,1.4,165220,0.0,1.0
2023-11-09,1.32,1.34,1.31,1.34,240796,1.32,1.34,1.31,1.34,240796,0.0,1.0
2023-11-10,1.3,1.31,1.26,1.31,355667,1.3,1.31,1.26,1.31,355667,0.0,1.0
2023-11-13,1.28,1.32,1.26,1.31,230024,1.28,1.32,1.26,1.31,230024,0.0,1.0
2023-11-14,1.28,1.32,1.27,1.32,352983,1.28,1.32,1.27,1.32,352983,0.0,1.0
2023-11-15,1.35,1.4,1.3,1.4,928022,1.35,1.4,1.3,1.4,928022,0.0,1.0
2023-11-16,1.45,1.47,1.32,1.32,636499,1.45,1.47,1.32,1.32,636499,0.0,1.0
2023-11-17,1.41,1.48,1.39,1.48,340413,1.41,1.48,1.39,1.48,340413,0.0,1.0
2023-11-20,1.42,1.43,1.37,1.4,252472,1.42,1.43,1.37,1.4,252472,0.0,1.0
2023-11-21,1.5,1.51,1.41,1.41,467643,1.5,1.51,1.41,1.41,467643,0.0,1.0
2023-11-22,1.45,1.58,1.43,1.55,657289,1.45,1.58,1.43,1.55,657289,0.0,1.0
2023-11-24,1.47,1.52,1.435,1.46,457975,1.47,1.52,1.435,1.46,457975,0.0,1.0
2023-11-27,1.55,1.6,1.49,1.5,751877,1.55,1.6,1.49,1.5,751877,0.0,1.0
2023-11-28,1.58,1.59,1.53,1.57,674806,1.58,1.59,1.53,1.57,674806,0.0,1.0
2023-11-29,1.58,1.59,1.56,1.59,454048,1.58,1.59,1.56,1.59,454048,0.0,1.0
2023-11-30,1.55,1.59,1.53,1.58,385718,1.55,1.59,1.53,1.58,385718,0.0,1.0
2023-12-01,1.6,1.6,1.54,1.56,613387,1.6,1.6,1.54,1.56,613387,0.0,1.0
2023-12-04,1.56,1.6,1.52,1.59,538851,1.56,1.6,1.52,1.59,538851,0.0,1.0
2023-12-05,1.52,1.56,1.5,1.55,321008,1.52,1.56,1.5,1.55,321008,0.0,1.0
2023-12-06,1.51,1.56,1.5,1.54,302128,1.51,1.56,1.5,1.54,302128,0.0,1.0
2023-12-07,1.5,1.53,1.5,1.52,357185,1.5,1.53,1.5,1.52,357185,0.0,1.0
2023-12-08,1.49,1.5,1.42,1.5,581879,1.49,1.5,1.42,1.5,581879,0.0,1.0
2023-12-11,1.48,1.48,1.43,1.48,507340,1.48,1.48,1.43,1.48,507340,0.0,1.0
2023-12-12,1.4,1.49,1.38,1.49,484579,1.4,1.49,1.38,1.49,484579,0.0,1.0
2023-12-13,1.49,1.49,1.38,1.4,437784,1.49,1.49,1.38,1.4,437784,0.0,1.0
2023-12-14,1.53,1.54,1.49,1.52,658488,1.53,1.54,1.49,1.52,658488,0.0,1.0
2023-12-15,1.48,1.53,1.44,1.52,1018216,1.48,1.53,1.44,1.52,1018216,0.0,1.0
2023-12-18,1.41,1.48,1.4,1.48,382072,1.41,1.48,1.4,1.48,382072,0.0,1.0
2023-12-19,1.53,1.55,1.41,1.41,640584,1.53,1.55,1.41,1.41,640584,0.0,1.0
2023-12-20,1.5,1.54,1.47,1.54,734451,1.5,1.54,1.47,1.54,734451,0.0,1.0
2023-12-21,1.51,1.53,1.4913,1.51,500261,1.51,1.53,1.4913,1.51,500261,0.0,1.0
2023-12-22,1.53,1.55,1.52,1.54,724943,1.53,1.55,1.52,1.54,724943,0.0,1.0
2023-12-26,1.52,1.5399,1.51,1.52,254169,1.52,1.5399,1.51,1.52,254169,0.0,1.0
2023-12-27,1.53,1.55,1.51,1.51,460109,1.53,1.55,1.51,1.51,460109,0.0,1.0
2023-12-28,1.49,1.54,1.48,1.52,240999,1.49,1.54,1.48,1.52,240999,0.0,1.0
2023-12-29,1.47,1.49,1.44,1.48,522857,1.47,1.49,1.44,1.48,522857,0.0,1.0
2024-01-02,1.45,1.47,1.42,1.46,384466,1.45,1.47,1.42,1.46,384466,0.0,1.0
2024-01-03,1.42,1.45,1.41,1.44,307258,1.42,1.45,1.41,1.44,307258,0.0,1.0
2024-01-04,1.4,1.43,1.4,1.42,381996,1.4,1.43,1.4,1.42,381996,0.0,1.0
2024-01-05,1.37,1.4381,1.36,1.39,484951,1.37,1.4381,1.36,1.39,484951,0.0,1.0
2024-01-08,1.37,1.38,1.35,1.35,383572,1.37,1.38,1.35,1.35,383572,0.0,1.0
2024-01-09,1.39,1.39,1.35,1.38,330502,1.39,1.39,1.35,1.38,330502,0.0,1.0
2024-01-10,1.4,1.43,1.38,1.38,458671,1.4,1.43,1.38,1.38,458671,0.0,1.0
2024-01-11,1.41,1.41,1.39,1.41,257197,1.41,1.41,1.39,1.41,257197,0.0,1.0
2024-01-12,1.42,1.44,1.4,1.4,235511,1.42,1.44,1.4,1.4,235511,0.0,1.0
2024-01-16,1.39,1.41,1.38,1.4,371457,1.39,1.41,1.38,1.4,371457,0.0,1.0
2024-01-17,1.37,1.3801,1.34,1.38,413839,1.37,1.3801,1.34,1.38,413839,0.0,1.0
2024-01-18,1.36,1.37,1.35,1.37,153424,1.36,1.37,1.35,1.37,153424,0.0,1.0
2024-01-19,1.35,1.36,1.33,1.36,381072,1.35,1.36,1.33,1.36,381072,0.0,1.0
2024-01-22,1.41,1.41,1.35,1.36,534403,1.41,1.41,1.35,1.36,534403,0.0,1.0
2024-01-23,1.4,1.43,1.3711,1.41,352875,1.4,1.43,1.3711,1.41,352875,0.0,1.0
2024-01-24,1.35,1.42,1.35,1.41,322820,1.35,1.42,1.35,1.41,322820,0.0,1.0
2024-01-25,1.35,1.37,1.33,1.35,255289,1.35,1.37,1.33,1.35,255289,0.0,1.0
2024-01-26,1.35,1.36,1.34,1.34,98708,1.35,1.36,1.34,1.34,98708,0.0,1.0
2024-01-29,1.34,1.37,1.34,1.35,201252,1.34,1.37,1.34,1.35,201252,0.0,1.0
2024-01-30,1.33,1.36,1.32,1.34,517261,1.33,1.36,1.32,1.34,517261,0.0,1.0
2024-01-31,1.33,1.39,1.32,1.33,467576,1.33,1.39,1.32,1.33,467576,0.0,1.0
2024-02-01,1.37,1.39,1.34,1.35,417907,1.37,1.39,1.34,1.35,417907,0.0,1.0
2024-02-02,1.36,1.38,1.33,1.36,241288,1.36,1.38,1.33,1.36,241288,0.0,1.0
2024-02-05,1.32,1.37,1.31,1.34,539484,1.32,1.37,1.31,1.34,539484,0.0,1.0
2024-02-06,1.35,1.35,1.31,1.32,314882,1.35,1.35,1.31,1.32,314882,0.0,1.0
2024-02-07,1.35,1.39,1.33,1.36,627663,1.35,1.39,1.33,1.36,627663,0.0,1.0
2024-02-08,1.34,1.3505,1.3,1.35,456015,1.34,1.3505,1.3,1.35,456015,0.0,1.0
2024-02-09,1.32,1.34,1.31,1.34,171987,1.32,1.34,1.31,1.34,171987,0.0,1.0
2024-02-12,1.49,1.52,1.41,1.49,2908682,1.49,1.52,1.41,1.49,2908682,0.0,1.0
2024-02-13,1.39,1.5,1.38,1.49,1174740,1.39,1.5,1.38,1.49,1174740,0.0,1.0
2024-02-14,1.51,1.52,1.4,1.41,937994,1.51,1.52,1.4,1.41,937994,0.0,1.0
2024-02-15,1.64,1.65,1.5499,1.55,936425,1.64,1.65,1.5499,1.55,936425,0.0,1.0
2024-02-16,1.72,1.74,1.59,1.62,1375581,1.72,1.74,1.59,1.62,1375581,0.0,1.0
2024-02-20,1.8,1.825,1.73,1.74,1209547,1.8,1.825,1.73,1.74,1209547,0.0,1.0
2024-02-21,1.67,1.81,1.65,1.81,1077665,1.67,1.81,1.65,1.81,1077665,0.0,1.0
2024-02-22,1.64,1.68,1.6,1.68,531179,1.64,1.68,1.6,1.68,531179,0.0,1.0
2024-02-23,1.72,1.76,1.6039,1.64,929805,1.72,1.76,1.6039,1.64,929805,0.0,1.0
2024-02-26,1.78,1.835,1.7,1.73,672807,1.78,1.835,1.7,1.73,672807,0.0,1.0
2024-02-27,1.7,1.79,1.68,1.77,401020,1.7,1.79,1.68,1.77,401020,0.0,1.0
2024-02-28,1.67,1.7,1.61,1.69,579852,1.67,1.7,1.61,1.69,579852,0.0,1.0
2024-02-29,1.66,1.73,1.62,1.69,425176,1.66,1.73,1.62,1.69,425176,0.0,1.0
2024-03-01,1.75,1.77,1.64,1.67,611772,1.75,1.77,1.64,1.67,611772,0.0,1.0
2024-03-04,1.84,1.85,1.74,1.77,862569,1.84,1.85,1.74,1.77,862569,0.0,1.0
2024-03-05,1.84,1.88,1.81,1.85,563865,1.84,1.88,1.81,1.85,563865,0.0,1.0
2024-03-06,1.85,1.925,1.845,1.87,662039,1.85,1.925,1.845,1.87,662039,0.0,1.0
2024-03-07,1.85,1.89,1.79,1.88,847808,1.85,1.89,1.79,1.88,847808,0.0,1.0
2024-03-08,1.89,1.935,1.8401,1.86,633712,1.89,1.935,1.8401,1.86,633712,0.0,1.0
2024-03-11,2.09,2.09,1.914,1.92,1343275,2.09,2.09,1.914,1.92,1343275,0.0,1.0
2024-03-12,1.98,2.08,1.97,2.07,923050,1.98,2.08,1.97,2.07,923050,0.0,1.0
2024-03-13,2.04,2.12,2.0,2.01,926603,2.04,2.12,2.0,2.01,926603,0.0,1.0
2024-03-14,1.97,2.07,1.948,2.02,476885,1.97,2.07,1.948,2.02,476885,0.0,1.0
2024-03-15,2.0,2.0097,1.95,1.96,511336,2.0,2.0097,1.95,1.96,511336,0.0,1.0
2024-03-18,1.94,2.0,1.89,2.0,494954,1.94,2.0,1.89,2.0,494954,0.0,1.0
2024-03-19,1.84,1.93,1.83,1.93,592465,1.84,1.93,1.83,1.93,592465,0.0,1.0
2024-03-20,1.91,1.94,1.83,1.84,967509,1.91,1.94,1.83,1.84,967509,0.0,1.0
2024-03-21,1.95,2.0,1.89,1.96,496825,1.95,2.0,1.89,1.96,496825,0.0,1.0
2024-03-22,1.9,1.9598,1.89,1.95,216156,1.9,1.9598,1.89,1.95,216156,0.0,1.0
2024-03-25,1.91,1.98,1.89,1.91,496026,1.91,1.98,1.89,1.91,496026,0.0,1.0
2024-03-26,1.92,1.96,1.89,1.95,410841,1.92,1.96,1.89,1.95,410841,0.0,1.0
2024-03-27,1.99,2.01,1.9,1.92,685642,1.99,2.01,1.9,1.92,685642,0.0,1.0
2024-03-28,1.88,1.95,1.77,1.81,1184261,1.88,1.95,1.77,1.81,1184261,0.0,1.0
2024-04-01,1.89,1.975,1.875,1.91,591926,1.89,1.975,1.875,1.91,591926,0.0,1.0
2024-04-02,1.93,1.97,1.89,1.9,534419,1.93,1.97,1.89,1.9,534419,0.0,1.0
2024-04-03,2.09,2.09,1.94,1.94,885996,2.09,2.09,1.94,1.94,885996,0.0,1.0
2024-04-04,1.99,2.08,1.96,2.08,842817,1.99,2.08,1.96,2.08,842817,0.0,1.0
2024-04-05,2.05,2.08,1.96,2.0,712752,2.05,2.08,1.96,2.0,712752,0.0,1.0
2024-04-08,2.01,2.09,1.965,2.06,650216,2.01,2.09,1.965,2.06,650216,0.0,1.0
2024-04-09,1.99,2.08,1.98,2.03,569509,1.99,2.08,1.98,2.03,569509,0.0,1.0
2024-04-10,1.97,2.0,1.91,1.96,396088,1.97,2.0,1.91,1.96,396088,0.0,1.0
2024-04-11,2.03,2.08,1.93,1.95,1059763,2.03,2.08,1.93,1.95,1059763,0.0,1.0
2024-04-12,2.02,2.12,1.96,2.1,1082486,2.02,2.12,1.96,2.1,1082486,0.0,1.0
2024-04-15,1.95,2.02,1.91,2.02,574501,1.95,2.02,1.91,2.02,574501,0.0,1.0
2024-04-16,1.93,1.97,1.88,1.95,452163,1.93,1.97,1.88,1.95,452163,0.0,1.0
2024-04-17,1.93,1.975,1.86,1.93,558283,1.93,1.975,1.86,1.93,558283,0.0,1.0
2024-04-18,1.92,1.96,1.89,1.91,364672,1.92,1.96,1.89,1.91,364672,0.0,1.0
2024-04-19,1.95,1.98,1.89,1.9,381141,1.95,1.98,1.89,1.9,381141,0.0,1.0
2024-04-22,1.9,1.975,1.88,1.89,432948,1.9,1.975,1.88,1.89,432948,0.0,1.0
2024-04-23,1.99,2.04,1.8743,1.88,536701,1.99,2.04,1.8743,1.88,536701,0.0,1.0
2024-04-24,2.0,2.04,1.95,1.98,440578,2.0,2.04,1.95,1.98,440578,0.0,1.0
2024-04-25,2.1,2.12,1.97,1.99,594079,2.1,2.12,1.97,1.99,594079,0.0,1.0
2024-04-26,2.15,2.17,2.05,2.12,552408,2.15,2.17,2.05,2.12,552408,0.0,1.0
2024-04-29,2.14,2.21,2.1,2.15,440333,2.14,2.21,2.1,2.15,440333,0.0,1.0
2024-04-30,2.03,2.1,2.03,2.1,422633,2.03,2.1,2.03,2.1,422633,0.0,1.0
2024-05-01,2.02,2.105,2.01,2.06,520331,2.02,2.105,2.01,2.06,520331,0.0,1.0
2024-05-02,1.98,2.05,1.96,2.02,544907,1.98,2.05,1.96,2.02,544907,0.0,1.0
2024-05-03,1.9,2.03,1.89,2.0,884818,1.9,2.03,1.89,2.0,884818,0.0,1.0
2024-05-06,1.92,1.955,1.88,1.91,1369626,1.92,1.955,1.88,1.91,1369626,0.0,1.0
2024-05-07,1.84,1.93,1.82,1.92,655826,1.84,1.93,1.82,1.92,655826,0.0,1.0
2024-05-08,1.79,1.875,1.79,1.8,773240,1.79,1.875,1.79,1.8,773240,0.0,1.0
2024-05-09,1.85,1.9,1.8,1.82,1052442,1.85,1.9,1.8,1.82,1052442,0.0,1.0
2024-05-10,1.81,1.89,1.76,1.87,1047015,1.81,1.89,1.76,1.87,1047015,0.0,1.0
2024-05-13,1.79,1.81,1.76,1.8,623358,1.79,1.81,1.76,1.8,623358,0.0,1.0
2024-05-14,1.78,1.84,1.75,1.81,975276,1.78,1.84,1.75,1.81,975276,0.0,1.0
2024-05-15,1.86,1.89,1.78,1.8,627423,1.86,1.89,1.78,1.8,627423,0.0,1.0
2024-05-16,1.83,1.885,1.82,1.84,413503,1.83,1.885,1.82,1.84,413503,0.0,1.0
2024-05-17,1.99,1.99,1.86,1.87,771833,1.99,1.99,1.86,1.87,771833,0.0,1.0
2024-05-20,2.07,2.08,1.965,2.0,658185,2.07,2.08,1.965,2.0,658185,0.0,1.0
2024-05-21,1.98,2.05,1.94,2.05,685477,1.98,2.05,1.94,2.05,685477,0.0,1.0
2024-05-22,1.93,1.98,1.9,1.98,617965,1.93,1.98,1.9,1.98,617965,0.0,1.0
2024-05-23,1.9,1.97,1.86,1.93,534635,1.9,1.97,1.86,1.93,534635,0.0,1.0
2024-05-24,1.92,1.93,1.9,1.91,392076,1.92,1.93,1.9,1.91,392076,0.0,1.0
2024-05-28,1.59,1.7399,1.53,1.67,8782873,1.59,1.7399,1.53,1.67,8782873,0.0,1.0
2024-05-29,1.51,1.635,1.46,1.63,4203343,1.51,1.635,1.46,1.63,4203343,0.0,1.0
2024-05-30,1.48,1.56,1.45,1.51,2096974,1.48,1.56,1.45,1.51,2096974,0.0,1.0
2024-05-31,1.63,1.63,1.49,1.5,4730574,1.63,1.63,1.49,1.5,4730574,0.0,1.0
2024-06-03,1.56,1.71,1.55,1.7,2477495,1.56,1.71,1.55,1.7,2477495,0.0,1.0
2024-06-04,1.55,1.58,1.5,1.56,1253221,1.55,1.58,1.5,1.56,1253221,0.0,1.0
2024-06-05,1.57,1.58,1.51,1.57,878346,1.57,1.58,1.51,1.57,878346,0.0,1.0
2024-06-06,1.6,1.62,1.56,1.56,945316,1.6,1.62,1.56,1.56,945316,0.0,1.0
2024-06-07,1.5,1.57,1.475,1.54,1059835,1.5,1.57,1.475,1.54,1059835,0.0,1.0
2024-06-10,1.53,1.54,1.5,1.5,966401,1.53,1.54,1.5,1.5,966401,0.0,1.0
2024-06-11,1.45,1.55,1.43,1.53,1702983,1.45,1.55,1.43,1.53,1702983,0.0,1.0
2024-06-12,1.48,1.54,1.45,1.51,655472,1.48,1.54,1.45,1.51,655472,0.0,1.0
2024-06-13,1.46,1.52,1.45,1.48,661967,1.46,1.52,1.45,1.48,661967,0.0,1.0
2024-06-14,1.45,1.5,1.45,1.48,763466,1.45,1.5,1.45,1.48,763466,0.0,1.0
2024-06-17,1.43,1.48,1.39,1.46,1824344,1.43,1.48,1.39,1.46,1824344,0.0,1.0
2024-06-18,1.39,1.48,1.39,1.41,2070226,1.39,1.48,1.39,1.41,2070226,0.0,1.0
2024-06-20,1.45,1.47,1.4,1.4,1831593,1.45,1.47,1.4,1.4,1831593,0.0,1.0
2024-06-21,1.42,1.48,1.42,1.47,2325764,1.42,1.48,1.42,1.47,2325764,0.0,1.0
2024-06-24,1.38,1.455,1.37,1.43,1786921,1.38,1.455,1.37,1.43,1786921,0.0,1.0
2024-06-25,1.39,1.4,1.37,1.4,870147,1.39,1.4,1.37,1.4,870147,0.0,1.0
2024-06-26,1.36,1.4151,1.36,1.4,1042694,1.36,1.4151,1.36,1.4,1042694,0.0,1.0
2024-06-27,1.38,1.42,1.37,1.4,726548,1.38,1.42,1.37,1.4,726548,0.0,1.0
2024-06-28,1.41,1.42,1.39,1.4,446164,1.41,1.42,1.39,1.4,446164,0.0,1.0
2024-07-01,1.39,1.43,1.38,1.43,409549,1.39,1.43,1.38,1.43,409549,0.0,1.0
2024-07-02,1.41,1.42,1.37,1.4,477178,1.41,1.42,1.37,1.4,477178,0.0,1.0
2024-07-03,1.44,1.4601,1.425,1.43,766964,1.44,1.4601,1.425,1.43,766964,0.0,1.0
2024-07-05,1.5,1.54,1.475,1.48,1796112,1.5,1.54,1.475,1.48,1796112,0.0,1.0
2024-07-08,1.47,1.51,1.4508,1.51,635973,1.47,1.51,1.4508,1.51,635973,0.0,1.0
2024-07-09,1.42,1.485,1.4,1.48,712514,1.42,1.485,1.4,1.48,712514,0.0,1.0
2024-07-10,1.48,1.48,1.43,1.43,905683,1.48,1.48,1.43,1.43,905683,0.0,1.0
2024-07-11,1.54,1.54,1.49,1.51,1059714,1.54,1.54,1.49,1.51,1059714,0.0,1.0
2024-07-12,1.52,1.56,1.48,1.55,1331823,1.52,1.56,1.48,1.55,1331823,0.0,1.0
2024-07-15,1.5,1.55,1.48,1.54,1266843,1.5,1.55,1.48,1.54,1266843,0.0,1.0
2024-07-16,1.57,1.58,1.5,1.52,1982676,1.57,1.58,1.5,1.52,1982676,0.0,1.0
2024-07-17,1.48,1.56,1.44,1.53,2030014,1.48,1.56,1.44,1.53,2030014,0.0,1.0
2024-07-18,1.43,1.4897,1.41,1.48,733247,1.43,1.4897,1.41,1.48,733247,0.0,1.0
2024-07-19,1.43,1.455,1.4,1.42,376705,1.43,1.455,1.4,1.42,376705,0.0,1.0
2024-07-22,1.44,1.45,1.4,1.45,672185,1.44,1.45,1.4,1.45,672185,0.0,1.0
2024-07-23,1.41,1.45,1.4,1.42,638351,1.41,1.45,1.4,1.42,638351,0.0,1.0
2024-07-24,1.38,1.45,1.36,1.41,729019,1.38,1.45,1.36,1.41,729019,0.0,1.0
2024-07-25,1.37,1.41,1.33,1.37,878402,1.37,1.41,1.33,1.37,878402,0.0,1.0
2024-07-26,1.37,1.4,1.36,1.39,591439,1.37,1.4,1.36,1.39,591439,0.0,1.0
2024-07-29,1.37,1.42,1.33,1.38,846339,1.37,1.42,1.33,1.38,846339,0.0,1.0
2024-07-30,1.38,1.39,1.34,1.39,546126,1.38,1.39,1.34,1.39,546126,0.0,1.0
2024-07-31,1.44,1.455,1.37,1.39,979059,1.44,1.455,1.37,1.39,979059,0.0,1.0
2024-08-01,1.39,1.44,1.36,1.44,479309,1.39,1.44,1.36,1.44,479309,0.0,1.0
2024-08-02,1.32,1.39,1.3,1.39,1070397,1.32,1.39,1.3,1.39,1070397,0.0,1.0
2024-08-05,1.23,1.2799,1.18,1.26,2115274,1.23,1.2799,1.18,1.26,2115274,0.0,1.0
2024-08-06,1.26,1.29,1.2201,1.24,789106,1.26,1.29,1.2201,1.24,789106,0.0,1.0
2024-08-07,1.22,1.27,1.21,1.27,1100389,1.22,1.27,1.21,1.27,1100389,0.0,1.0
2024-08-08,1.24,1.26,1.229,1.24,661093,1.24,1.26,1.229,1.24,661093,0.0,1.0
2024-08-09,1.25,1.26,1.23,1.26,562739,1.25,1.26,1.23,1.26,562739,0.0,1.0
2024-08-12,1.31,1.33,1.25,1.25,1300556,1.31,1.33,1.25,1.25,1300556,0.0,1.0
2024-08-13,1.32,1.375,1.3,1.32,1139607,1.32,1.375,1.3,1.32,1139607,0.0,1.0
2024-08-14,1.28,1.3199,1.25,1.31,815921,1.28,1.3199,1.25,1.31,815921,0.0,1.0
2024-08-15,1.33,1.33,1.27,1.27,573065,1.33,1.33,1.27,1.27,573065,0.0,1.0
2024-08-16,1.35,1.36,1.31,1.36,756364,1.35,1.36,1.31,1.36,756364,0.0,1.0
2024-08-19,1.39,1.4,1.335,1.34,650810,1.39,1.4,1.335,1.34,650810,0.0,1.0
2024-08-20,1.38,1.42,1.3601,1.4,801164,1.38,1.42,1.3601,1.4,801164,0.0,1.0
2024-08-21,1.38,1.39,1.36,1.39,717946,1.38,1.39,1.36,1.39,717946,0.0,1.0
2024-08-22,1.37,1.37,1.35,1.36,319951,1.37,1.37,1.35,1.36,319951,0.0,1.0
2024-08-23,1.38,1.3901,1.35,1.39,814294,1.38,1.3901,1.35,1.39,814294,0.0,1.0
2024-08-26,1.37,1.39,1.35,1.38,1134140,1.37,1.39,1.35,1.38,1134140,0.0,1.0
2024-08-27,1.36,1.36,1.3,1.35,1034466,1.36,1.36,1.3,1.35,1034466,0.0,1.0
2024-08-28,1.33,1.35,1.31,1.34,681191,1.33,1.35,1.31,1.34,681191,0.0,1.0
2024-08-29,1.33,1.35,1.3,1.33,1671301,1.33,1.35,1.3,1.33,1671301,0.0,1.0
2024-08-30,1.31,1.3295,1.29,1.31,811027,1.31,1.3295,1.29,1.31,811027,0.0,1.0
2024-09-03,1.27,1.2892,1.25,1.25,852738,1.27,1.2892,1.25,1.25,852738,0.0,1.0
2024-09-04,1.25,1.28,1.23,1.27,680278,1.25,1.28,1.23,1.27,680278,0.0,1.0
2024-09-05,1.25,1.28,1.24,1.27,382005,1.25,1.28,1.24,1.27,382005,0.0,1.0
2024-09-06,1.21,1.26,1.19,1.26,979999,1.21,1.26,1.19,1.26,979999,0.0,1.0
2024-09-09,1.21,1.2399,1.2,1.22,676081,1.21,1.2399,1.2,1.22,676081,0.0,1.0
2024-09-10,1.2,1.23,1.17,1.23,1006659,1.2,1.23,1.17,1.23,1006659,0.0,1.0
2024-09-11,1.2,1.21,1.19,1.21,632256,1.2,1.21,1.19,1.21,632256,0.0,1.0
2024-09-12,1.24,1.27,1.21,1.21,2104181,1.24,1.27,1.21,1.21,2104181,0.0,1.0
2024-09-13,1.39,1.409,1.26,1.28,4054542,1.39,1.409,1.26,1.28,4054542,0.0,1.0
2024-09-16,1.32,1.405,1.29,1.39,3680318,1.32,1.405,1.29,1.39,3680318,0.0,1.0
2024-09-17,1.32,1.34,1.3,1.3,501009,1.32,1.34,1.3,1.3,501009,0.0,1.0
2024-09-18,1.32,1.385,1.31,1.33,1161042,1.32,1.385,1.31,1.33,1161042,0.0,1.0
2024-09-19,1.31,1.39,1.27,1.36,2192939,1.31,1.39,1.27,1.36,2192939,0.0,1.0
2024-09-20,1.33,1.35,1.29,1.34,2156173,1.33,1.35,1.29,1.34,2156173,0.0,1.0
2024-09-23,1.32,1.36,1.3,1.35,1271449,1.32,1.36,1.3,1.35,1271449,0.0,1.0
2024-09-24,1.38,1.415,1.33,1.34,1870242,1.38,1.415,1.33,1.34,1870242,0.0,1.0
2024-09-25,1.39,1.41,1.37,1.41,536779,1.39,1.41,1.37,1.41,536779,0.0,1.0
2024-09-26,1.43,1.45,1.4,1.42,999705,1.43,1.45,1.4,1.42,999705,0.0,1.0
2024-09-27,1.38,1.436,1.36,1.43,651659,1.38,1.436,1.36,1.43,651659,0.0,1.0
2024-09-30,1.36,1.4,1.35,1.38,707020,1.36,1.4,1.35,1.38,707020,0.0,1.0
2024-10-01,1.36,1.365,1.33,1.36,773280,1.36,1.365,1.33,1.36,773280,0.0,1.0
2024-10-02,1.37,1.385,1.35,1.35,527342,1.37,1.385,1.35,1.35,527342,0.0,1.0
2024-10-03,1.35,1.368,1.34,1.36,510454,1.35,1.368,1.34,1.36,510454,0.0,1.0
2024-10-04,1.37,1.4,1.34,1.35,545841,1.37,1.4,1.34,1.35,545841,0.0,1.0
2024-10-07,1.4,1.4,1.37,1.38,682892,1.4,1.4,1.37,1.38,682892,0.0,1.0
2024-10-08,1.36,1.3901,1.35,1.38,438215,1.36,1.3901,1.35,1.38,438215,0.0,1.0
2024-10-09,1.35,1.371,1.34,1.36,511091,1.35,1.371,1.34,1.36,511091,0.0,1.0
2024-10-10,1.38,1.39,1.33,1.34,626117,1.38,1.39,1.33,1.34,626117,0.0,1.0
2024-10-11,1.38,1.39,1.36,1.39,568364,1.38,1.39,1.36,1.39,568364,0.0,1.0
2024-10-14,1.4,1.43,1.3676,1.37,802072,1.4,1.43,1.3676,1.37,802072,0.0,1.0
2024-10-15,1.39,1.425,1.37,1.4,555934,1.39,1.425,1.37,1.4,555934,0.0,1.0
2024-10-16,1.41,1.41,1.38,1.39,670954,1.41,1.41,1.38,1.39,670954,0.0,1.0
2024-10-17,1.41,1.43,1.39,1.43,561479,1.41,1.43,1.39,1.43,561479,0.0,1.0
2024-10-18,1.5,1.5,1.41,1.42,1714856,1.5,1.5,1.41,1.42,1714856,0.0,1.0
2024-10-21,1.51,1.55,1.475,1.51,2074894,1.51,1.55,1.475,1.51,2074894,0.0,1.0
2024-10-22,1.56,1.56,1.51,1.54,1430077,1.56,1.56,1.51,1.54,1430077,0.0,1.0
2024-10-23,1.49,1.55,1.47,1.54,762203,1.49,1.55,1.47,1.54,762203,0.0,1.0
2024-10-24,1.5,1.55,1.45,1.55,1132508,1.5,1.55,1.45,1.55,1132508,0.0,1.0
2024-10-25,1.46,1.51,1.46,1.48,503189,1.46,1.51,1.46,1.48,503189,0.0,1.0
2024-10-28,1.49,1.505,1.45,1.48,966056,1.49,1.505,1.45,1.48,966056,0.0,1.0
2024-10-29,1.53,1.55,1.49,1.5,1030535,1.53,1.55,1.49,1.5,1030535,0.0,1.0
2024-10-30,1.5,1.53,1.48,1.52,415205,1.5,1.53,1.48,1.52,415205,0.0,1.0
2024-10-31,1.47,1.49,1.42,1.47,812391,1.47,1.49,1.42,1.47,812391,0.0,1.0
2024-11-01,1.43,1.48,1.42,1.47,832118,1.43,1.48,1.42,1.47,832118,0.0,1.0
2024-11-04,1.41,1.44,1.4,1.43,498717,1.41,1.44,1.4,1.43,498717,0.0,1.0
2024-11-05,1.44,1.44,1.4,1.4,671999,1.44,1.44,1.4,1.4,671999,0.0,1.0
2024-11-06,1.36,1.38,1.32,1.38,920348,1.36,1.38,1.32,1.38,920348,0.0,1.0
2024-11-07,1.41,1.45,1.385,1.39,689426,1.41,1.45,1.385,1.39,689426,0.0,1.0
2024-11-08,1.42,1.46,1.3906,1.41,957161,1.42,1.46,1.3906,1.41,957161,0.0,1.0
2024-11-11,1.34,1.395,1.285,1.39,1340401,1.34,1.395,1.285,1.39,1340401,0.0,1.0
2024-11-12,1.33,1.345,1.29,1.32,883822,1.33,1.345,1.29,1.32,883822,0.0,1.0
2024-11-13,1.31,1.38,1.3,1.38,999845,1.31,1.38,1.3,1.38,999845,0.0,1.0
2024-11-14,1.3,1.31,1.28,1.3,1044364,1.3,1.31,1.28,1.3,1044364,0.0,1.0
2024-11-15,1.27,1.31,1.27,1.3,619370,1.27,1.31,1.27,1.3,619370,0.0,1.0
2024-11-18,1.32,1.35,1.29,1.3,659561,1.32,1.35,1.29,1.3,659561,0.0,1.0
2024-11-19,1.33,1.34,1.29,1.34,725267,1.33,1.34,1.29,1.34,725267,0.0,1.0
2024-11-20,1.3,1.33,1.29,1.32,760419,1.3,1.33,1.29,1.32,760419,0.0,1.0
2024-11-21,1.31,1.32,1.28,1.3,1043956,1.31,1.32,1.28,1.3,1043956,0.0,1.0
2024-11-22,1.28,1.34,1.26,1.31,2163236,1.28,1.34,1.26,1.31,2163236,0.0,1.0
2024-11-25,1.26,1.275,1.24,1.27,923007,1.26,1.275,1.24,1.27,923007,0.0,1.0
2024-11-26,1.27,1.27,1.25,1.26,448942,1.27,1.27,1.25,1.26,448942,0.0,1.0
2024-11-27,1.28,1.3,1.26,1.29,451986,1.28,1.3,1.26,1.29,451986,0.0,1.0
2024-11-29,1.29,1.3,1.28,1.29,189299,1.29,1.3,1.28,1.29,189299,0.0,1.0
2024-12-02,1.27,1.31,1.235,1.3,1703683,1.27,1.31,1.235,1.3,1703683,0.0,1.0
2024-12-03,1.27,1.2828,1.25,1.27,838128,1.27,1.2828,1.25,1.27,838128,0.0,1.0
2024-12-04,1.27,1.28,1.25,1.26,525011,1.27,1.28,1.25,1.26,525011,0.0,1.0
2024-12-05,1.24,1.27,1.22,1.26,747086,1.24,1.27,1.22,1.26,747086,0.0,1.0
2024-12-06,1.22,1.26,1.21,1.26,1659527,1.22,1.26,1.21,1.26,1659527,0.0,1.0
2024-12-09,1.27,1.29,1.24,1.24,1143448,1.27,1.29,1.24,1.24,1143448,0.0,1.0
2024-12-10,1.27,1.29,1.27,1.27,723741,1.27,1.29,1.27,1.27,723741,0.0,1.0
2024-12-11,1.32,1.33,1.27,1.27,835863,1.32,1.33,1.27,1.27,835863,0.0,1.0
2024-12-12,1.27,1.31,1.26,1.31,802471,1.27,1.31,1.26,1.31,802471,0.0,1.0
2024-12-13,1.25,1.2696,1.22,1.25,875795,1.25,1.2696,1.22,1.25,875795,0.0,1.0
2024-12-16,1.24,1.27,1.23,1.25,780351,1.24,1.27,1.23,1.25,780351,0.0,1.0
2024-12-17,1.25,1.25,1.2201,1.24,847942,1.25,1.25,1.2201,1.24,847942,0.0,1.0
2024-12-18,1.18,1.25,1.17,1.25,1588978,1.18,1.25,1.17,1.25,1588978,0.0,1.0
2024-12-19,1.19,1.24,1.18,1.18,1387176,1.19,1.24,1.18,1.18,1387176,0.0,1.0
2024-12-20,1.18,1.21,1.18,1.2,1294380,1.18,1.21,1.18,1.2,1294380,0.0,1.0
2024-12-23,1.17,1.19,1.16,1.18,1078337,1.17,1.19,1.16,1.18,1078337,0.0,1.0
2024-12-24,1.17,1.188,1.17,1.18,352965,1.17,1.188,1.17,1.18,352965,0.0,1.0
2024-12-26,1.22,1.22,1.18,1.18,566959,1.22,1.22,1.18,1.18,566959,0.0,1.0
2024-12-27,1.19,1.22,1.17,1.21,844147,1.19,1.22,1.17,1.21,844147,0.0,1.0
2024-12-30,1.18,1.19,1.16,1.17,1220110,1.18,1.19,1.16,1.17,1220110,0.0,1.0
2024-12-31,1.21,1.21,1.18,1.18,778148,1.21,1.21,1.18,1.18,778148,0.0,1.0
2025-01-02,1.24,1.25,1.22,1.22,620550,1.24,1.25,1.22,1.22,620550,0.0,1.0
2025-01-03,1.25,1.25,1.23,1.25,369502,1.25,1.25,1.23,1.25,369502,0.0,1.0
2025-01-06,1.23,1.26,1.21,1.25,893429,1.23,1.26,1.21,1.25,893429,0.0,1.0
2025-01-07,1.21,1.26,1.21,1.23,643765,1.21,1.26,1.21,1.23,643765,0.0,1.0
2025-01-08,1.24,1.26,1.21,1.24,740213,1.24,1.26,1.21,1.24,740213,0.0,1.0
2025-01-10,1.25,1.279,1.22,1.26,808699,1.25,1.279,1.22,1.26,808699,0.0,1.0
2025-01-13,1.21,1.24,1.21,1.23,665169,1.21,1.24,1.21,1.23,665169,0.0,1.0
2025-01-14,1.22,1.2299,1.2,1.21,684549,1.22,1.2299,1.2,1.21,684549,0.0,1.0
2025-01-15,1.24,1.24,1.205,1.24,502116,1.24,1.24,1.205,1.24,502116,0.0,1.0
2025-01-16,1.2,1.25,1.2,1.24,614226,1.2,1.25,1.2,1.24,614226,0.0,1.0
2025-01-17,1.22,1.23,1.2,1.21,551514,1.22,1.23,1.2,1.21,551514,0.0,1.0
2025-01-21,1.23,1.25,1.22,1.22,530030,1.23,1.25,1.22,1.22,530030,0.0,1.0
2025-01-22,1.21,1.24,1.2,1.23,647928,1.21,1.24,1.2,1.23,647928,0.0,1.0
2025-01-23,1.2,1.22,1.2,1.22,304007,1.2,1.22,1.2,1.22,304007,0.0,1.0
2025-01-24,1.25,1.25,1.22,1.22,611966,1.25,1.25,1.22,1.22,611966,0.0,1.0
2025-01-27,1.21,1.23,1.2,1.21,751871,1.21,1.23,1.2,1.21,751871,0.0,1.0
2025-01-28,1.23,1.23,1.2,1.21,598722,1.23,1.23,1.2,1.21,598722,0.0,1.0
2025-01-29,1.24,1.26,1.23,1.23,572612,1.24,1.26,1.23,1.23,572612,0.0,1.0
2025-01-30,1.28,1.295,1.24,1.26,1180517,1.28,1.295,1.24,1.26,1180517,0.0,1.0
2025-01-31,1.32,1.37,1.29,1.31,2107214,1.32,1.37,1.29,1.31,2107214,0.0,1.0
2025-02-03,1.33,1.34,1.3,1.34,1104781,1.33,1.34,1.3,1.34,1104781,0.0,1.0
2025-02-04,1.35,1.35,1.32,1.35,849818,1.35,1.35,1.32,1.35,849818,0.0,1.0
2025-02-05,1.49,1.5252,1.35,1.36,3025691,1.49,1.5252,1.35,1.36,3025691,0.0,1.0
2025-02-06,1.49,1.5073,1.44,1.5,1192249,1.49,1.5073,1.44,1.5,1192249,0.0,1.0
2025-02-07,1.47,1.5,1.44,1.49,1078752,1.47,1.5,1.44,1.49,1078752,0.0,1.0
2025-02-10,1.46,1.53,1.45,1.52,1747648,1.46,1.53,1.45,1.52,1747648,0.0,1.0
2025-02-11,1.42,1.4556,1.39,1.45,1086841,1.42,1.4556,1.39,1.45,1086841,0.0,1.0
2025-02-12,1.47,1.48,1.4,1.4,694862,1.47,1.48,1.4,1.4,694862,0.0,1.0
2025-02-13,1.47,1.48,1.44,1.47,881353,1.47,1.48,1.44,1.47,881353,0.0,1.0
2025-02-14,1.4,1.48,1.4,1.47,894712,1.4,1.48,1.4,1.47,894712,0.0,1.0
2025-02-18,1.48,1.4932,1.42,1.43,1301293,1.48,1.4932,1.42,1.43,1301293,0.0,1.0
2025-02-19,1.43,1.48,1.4,1.47,981029,1.43,1.48,1.4,1.47,981029,0.0,1.0
2025-02-20,1.45,1.48,1.42,1.42,569679,1.45,1.48,1.42,1.42,569679,0.0,1.0
2025-02-21,1.41,1.46,1.385,1.46,1361028,1.41,1.46,1.385,1.46,1361028,0.0,1.0
2025-02-24,1.39,1.41,1.33,1.41,907246,1.39,1.41,1.33,1.41,907246,0.0,1.0
2025-02-25,1.35,1.38,1.3,1.38,1080588,1.35,1.38,1.3,1.38,1080588,0.0,1.0
2025-02-26,1.39,1.4,1.34,1.35,655299,1.39,1.4,1.34,1.35,655299,0.0,1.0
2025-02-27,1.33,1.39,1.33,1.37,394639,1.33,1.39,1.33,1.37,394639,0.0,1.0
2025-02-28,1.36,1.36,1.305,1.33,457925,1.36,1.36,1.305,1.33,457925,0.0,1.0
2025-03-03,1.33,1.4,1.3201,1.38,735685,1.33,1.4,1.3201,1.38,735685,0.0,1.0
2025-03-04,1.38,1.38,1.31,1.34,752959,1.38,1.38,1.31,1.34,752959,0.0,1.0
2025-03-05,1.4,1.41,1.36,1.38,384973,1.4,1.41,1.36,1.38,384973,0.0,1.0
2025-03-06,1.39,1.42,1.37,1.41,816159,1.39,1.42,1.37,1.41,816159,0.0,1.0
2025-03-07,1.39,1.4293,1.36,1.39,423657,1.39,1.4293,1.36,1.39,423657,0.0,1.0
2025-03-10,1.38,1.4,1.34,1.4,916389,1.38,1.4,1.34,1.4,916389,0.0,1.0
2025-03-11,1.41,1.43,1.365,1.38,1112761,1.41,1.43,1.365,1.38,1112761,0.0,1.0
2025-03-12,1.47,1.49,1.405,1.41,1145121,1.47,1.49,1.405,1.41,1145121,0.0,1.0
2025-03-13,1.49,1.51,1.46,1.47,976652,1.49,1.51,1.46,1.47,976652,0.0,1.0
2025-03-14,1.51,1.53,1.49,1.5,1027260,1.51,1.53,1.49,1.5,1027260,0.0,1.0
2025-03-17,1.56,1.57,1.52,1.53,996445,1.56,1.57,1.52,1.53,996445,0.0,1.0
2025-03-18,1.54,1.6,1.53,1.6,1112010,1.54,1.6,1.53,1.6,1112010,0.0,1.0
2025-03-19,1.53,1.56,1.52,1.56,978670,1.53,1.56,1.52,1.56,978670,0.0,1.0
2025-03-20,1.34,1.4478,1.28,1.44,6779918,1.34,1.4478,1.28,1.44,6779918,0.0,1.0
2025-03-21,1.37,1.395,1.32,1.35,1490374,1.37,1.395,1.32,1.35,1490374,0.0,1.0
2025-03-24,1.41,1.45,1.4,1.41,1971017,1.41,1.45,1.4,1.41,1971017,0.0,1.0
2025-03-25,1.44,1.48,1.42,1.42,2455868,1.44,1.48,1.42,1.42,2455868,0.0,1.0
2025-03-26,1.41,1.479,1.39,1.46,943980,1.41,1.479,1.39,1.46,943980,0.0,1.0
2025-03-27,1.49,1.49,1.415,1.43,1529405,1.49,1.49,1.415,1.43,1529405,0.0,1.0
2025-03-28,1.44,1.51,1.44,1.49,1267927,1.44,1.51,1.44,1.49,1267927,0.0,1.0
2025-03-31,1.44,1.47,1.3798,1.44,2233909,1.44,1.47,1.3798,1.44,2233909,0.0,1.0
2025-04-01,1.44,1.45,1.415,1.45,1009099,1.44,1.45,1.415,1.45,1009099,0.0,1.0
2025-04-02,1.41,1.46,1.4,1.44,1790648,1.41,1.46,1.4,1.44,1790648,0.0,1.0
2025-04-03,1.39,1.42,1.35,1.36,1207455,1.39,1.42,1.35,1.36,1207455,0.0,1.0
2025-04-04,1.29,1.3734,1.28,1.36,2105834,1.29,1.3734,1.28,1.36,2105834,0.0,1.0
2025-04-07,1.31,1.3597,1.23,1.27,2351330,1.31,1.3597,1.23,1.27,2351330,0.0,1.0
2025-04-08,1.33,1.37,1.305,1.37,1113147,1.33,1.37,1.305,1.37,1113147,0.0,1.0
2025-04-09,1.43,1.43,1.35,1.37,1514826,1.43,1.43,1.35,1.37,1514826,0.0,1.0
2025-04-10,1.47,1.5,1.411,1.42,1979286,1.47,1.5,1.411,1.42,1979286,0.0,1.0
2025-04-11,1.52,1.56,1.49,1.5,2248294,1.52,1.56,1.49,1.5,2248294,0.0,1.0
2025-04-14,1.58,1.59,1.48,1.49,1907237,1.58,1.59,1.48,1.49,1907237,0.0,1.0
2025-04-15,1.66,1.66,1.56,1.59,2422823,1.66,1.66,1.56,1.59,2422823,0.0,1.0
2025-04-16,1.68,1.7462,1.64,1.74,2715785,1.68,1.7462,1.64,1.74,2715785,0.0,1.0
2025-04-17,1.63,1.66,1.61,1.66,1168881,1.63,1.66,1.61,1.66,1168881,0.0,1.0
2025-04-21,1.66,1.69,1.615,1.68,1802448,1.66,1.69,1.615,1.68,1802448,0.0,1.0
2025-04-22,1.5,1.6202,1.48,1.62,3731472,1.5,1.6202,1.48,1.62,3731472,0.0,1.0
2025-04-23,1.5,1.51,1.445,1.45,1702817,1.5,1.51,1.445,1.45,1702817,0.0,1.0
2025-04-24,1.5,1.52,1.46,1.5,980935,1.5,1.52,1.46,1.5,980935,0.0,1.0
2025-04-25,1.47,1.49,1.46,1.48,1113042,1.47,1.49,1.46,1.48,1113042,0.0,1.0
2025-04-28,1.51,1.51,1.43,1.45,1341419,1.51,1.51,1.43,1.45,1341419,0.0,1.0
2025-04-29,1.49,1.52,1.48,1.51,805408,1.49,1.52,1.48,1.51,805408,0.0,1.0
2025-04-30,1.5,1.5,1.46,1.48,991831,1.5,1.5,1.46,1.48,991831,0.0,1.0
2025-05-01,1.45,1.48,1.44,1.48,1072363,1.45,1.48,1.44,1.48,1072363,0.0,1.0
2025-05-02,1.46,1.49,1.44,1.47,1167647,1.46,1.49,1.44,1.47,1167647,0.0,1.0
2025-05-05,1.5,1.52,1.48,1.49,2485345,1.5,1.52,1.48,1.49,2485345,0.0,1.0
2025-05-06,1.57,1.5999,1.51,1.52,2090678,1.57,1.5999,1.51,1.52,2090678,0.0,1.0
2025-05-07,1.55,1.58,1.53,1.56,1224603,1.55,1.58,1.53,1.56,1224603,0.0,1.0
2025-05-08,1.55,1.56,1.51,1.51,1101076,1.55,1.56,1.51,1.51,1101076,0.0,1.0
2025-05-09,1.62,1.62,1.5434,1.57,1089828,1.62,1.62,1.5434,1.57,1089828,0.0,1.0
2025-05-12,1.53,1.62,1.51,1.59,2125421,1.53,1.62,1.51,1.59,2125421,0.0,1.0
2025-05-13,1.54,1.55,1.51,1.53,869292,1.54,1.55,1.51,1.53,869292,0.0,1.0
2025-05-14,1.48,1.53,1.47,1.53,1173927,1.48,1.53,1.47,1.53,1173927,0.0,1.0
2025-05-15,1.5,1.505,1.45,1.48,1190820,1.5,1.505,1.45,1.48,1190820,0.0,1.0
2025-05-16,1.5,1.5,1.46,1.47,1322261,1.5,1.5,1.46,1.47,1322261,0.0,1.0
2025-05-19,1.61,1.62,1.51,1.55,1990495,1.61,1.62,1.51,1.55,1990495,0.0,1.0
2025-05-20,1.71,1.71,1.59,1.62,2007166,1.71,1.71,1.59,1.62,2007166,0.0,1.0
2025-05-21,1.78,1.81,1.705,1.71,2892471,1.78,1.81,1.705,1.71,2892471,0.0,1.0
2025-05-22,1.79,1.795,1.72,1.79,1680582,1.79,1.795,1.72,1.79,1680582,0.0,1.0
2025-05-23,1.84,1.85,1.7801,1.84,2348789,1.84,1.85,1.7801,1.84,2348789,0.0,1.0
2025-05-27,1.83,1.89,1.785,1.82,2922202,1.83,1.89,1.785,1.82,2922202,0.0,1.0
2025-05-28,1.89,1.9,1.8102,1.83,1606448,1.89,1.9,1.8102,1.83,1606448,0.0,1.0
2025-05-29,1.88,1.91,1.861,1.9,1726034,1.88,1.91,1.861,1.9,1726034,0.0,1.0
2025-05-30,1.85,1.86,1.81,1.86,1405573,1.85,1.86,1.81,1.86,1405573,0.0,1.0
2025-06-02,1.91,1.96,1.88,1.89,2553204,1.91,1.96,1.88,1.89,2553204,0.0,1.0
2025-06-03,1.89,1.915,1.86,1.91,1565756,1.89,1.915,1.86,1.91,1565756,0.0,1.0
2025-06-04,1.94,1.96,1.85,1.9,1720424,1.94,1.96,1.85,1.9,1720424,0.0,1.0
2025-06-05,2.02,2.095,1.97,1.97,4031143,2.02,2.095,1.97,1.97,4031143,0.0,1.0
2025-06-06,2.03,2.06,2.0,2.02,2500993,2.03,2.06,2.0,2.02,2500993,0.0,1.0
2025-06-09,2.04,2.06,1.96,2.04,2846551,2.04,2.06,1.96,2.04,2846551,0.0,1.0
2025-06-10,1.97,2.03,1.96,2.03,1828526,1.97,2.03,1.96,2.03,1828526,0.0,1.0
2025-06-11,2.16,2.23,2.0,2.02,4376717,2.16,2.23,2.0,2.02,4376717,0.0,1.0
2025-06-12,2.28,2.28,2.1835,2.19,2585339,2.28,2.28,2.1835,2.19,2585339,0.0,1.0
2025-06-13,2.29,2.35,2.26,2.32,2577722,2.29,2.35,2.26,2.32,2577722,0.0,1.0
2025-06-16,2.25,2.25,2.02,2.21,3322493,2.25,2.25,2.02,2.21,3322493,0.0,1.0
2025-06-17,2.22,2.25,2.12,2.21,2051663,2.22,2.25,2.12,2.21,2051663,0.0,1.0
2025-06-18,2.21,2.255,2.17,2.23,1131467,2.21,2.255,2.17,2.23,1131467,0.0,1.0
2025-06-20,2.3,2.3,2.16,2.18,2564687,2.3,2.3,2.16,2.18,2564687,0.0,1.0
2025-06-23,2.36,2.49,2.33,2.36,3762153,2.36,2.49,2.33,2.36,3762153,0.0,1.0
2025-06-24,2.26,2.31,2.2,2.27,2892588,2.26,2.31,2.2,2.27,2892588,0.0,1.0
2025-06-25,2.28,2.34,2.24,2.24,1269516,2.28,2.34,2.24,2.24,1269516,0.0,1.0
2025-06-26,2.28,2.31,2.25,2.3,2015924,2.28,2.31,2.25,2.3,2015924,0.0,1.0
2025-06-27,2.2,2.24,2.13,2.24,2781723,2.2,2.24,2.13,2.24,2781723,0.0,1.0
2025-06-30,2.21,2.25,2.14,2.17,1694783,2.21,2.25,2.14,2.17,1694783,0.0,1.0
2025-07-01,2.27,2.33,2.23,2.26,1416214,2.27,2.33,2.23,2.26,1416214,0.0,1.0
2025-07-02,2.26,2.2991,2.24,2.26,1215933,2.26,2.2991,2.24,2.26,1215933,0.0,1.0
2025-07-03,2.3,2.3,2.25,2.25,535715,2.3,2.3,2.25,2.25,535715,0.0,1.0
2025-07-07,2.38,2.4,2.23,2.28,1915351,2.38,2.4,2.23,2.28,1915351,0.0,1.0
2025-07-08,2.29,2.4,2.2511,2.4,1617689,2.29,2.4,2.2511,2.4,1617689,0.0,1.0
2025-07-09,2.38,2.405,2.27,2.29,1242692,2.38,2.405,2.27,2.29,1242692,0.0,1.0
2025-07-10,2.37,2.39,2.32,2.38,843391,2.37,2.39,2.32,2.38,843391,0.0,1.0
2025-07-11,2.43,2.47,2.36,2.37,1881498,2.43,2.47,2.36,2.37,1881498,0.0,1.0
2025-07-14,2.47,2.52,2.44,2.44,1366782,2.47,2.52,2.44,2.44,1366782,0.0,1.0
2025-07-15,2.44,2.48,2.39,2.47,1267989,2.44,2.48,2.39,2.47,1267989,0.0,1.0
2025-07-16,2.44,2.48,2.4,2.46,1406851,2.44,2.48,2.4,2.46,1406851,0.0,1.0
2025-07-17,2.42,2.4372,2.3701,2.43,1128906,2.42,2.4372,2.3701,2.43,1128906,0.0,1.0
2025-07-18,2.37,2.47,2.37,2.45,716998,2.37,2.47,2.37,2.45,716998,0.0,1.0
2025-07-21,2.44,2.5,2.405,2.43,1136212,2.44,2.5,2.405,2.43,1136212,0.0,1.0
2025-07-22,2.53,2.5383,2.4207,2.46,2219441,2.53,2.5383,2.4207,2.46,2219441,0.0,1.0
2025-07-23,2.55,2.58,2.5,2.5,1387495,2.55,2.58,2.5,2.5,1387495,0.0,1.0
2025-07-24,2.51,2.54,2.4807,2.51,1099894,2.51,2.54,2.4807,2.51,1099894,0.0,1.0
2025-07-25,2.72,2.72,2.5,2.5,2548151,2.72,2.72,2.5,2.5,2548151,0.0,1.0
2025-07-28,2.62,2.753,2.615,2.73,1970993,2.62,2.753,2.615,2.73,1970993,0.0,1.0
2025-07-29,2.7,2.72,2.615,2.62,1662632,2.7,2.72,2.615,2.62,1662632,0.0,1.0
2025-07-30,2.53,2.68,2.52,2.65,1875418,2.53,2.68,2.52,2.65,1875418,0.0,1.0
2025-07-31,2.57,2.61,2.54,2.56,1729311,2.57,2.61,2.54,2.56,1729311,0.0,1.0
2025-08-01,2.68,2.72,2.62,2.65,2251183,2.68,2.72,2.62,2.65,2251183,0.0,1.0
2025-08-04,2.82,2.88,2.7,2.75,2858546,2.82,2.88,2.7,2.75,2858546,0.0,1.0
2025-08-05,2.87,2.95,2.78,2.81,2801401,2.87,2.95,2.78,2.81,2801401,0.0,1.0
2025-08-06,3.03,3.1108,2.86,2.95,4401414,3.03,3.1108,2.86,2.95,4401414,0.0,1.0
2025-08-07,3.08,3.26,3.03,3.09,3281169,3.08,3.26,3.03,3.09,3281169,0.0,1.0
2025-08-08,3.23,3.23,3.07,3.1,2736686,3.23,3.23,3.07,3.1,2736686,0.0,1.0
2025-08-11,3.1,3.205,3.03,3.2,2917922,3.1,3.205,3.03,3.2,2917922,0.0,1.0
2025-08-12,3.0,3.14,2.78,3.13,4327218,3.0,3.14,2.78,3.13,4327218,0.0,1.0
2025-08-13,3.06,3.12,3.0,3.06,1840558,3.06,3.12,3.0,3.06,1840558,0.0,1.0
2025-08-14,3.07,3.15,3.04,3.07,1505398,3.07,3.15,3.04,3.07,1505398,0.0,1.0
2025-08-15,3.03,3.1,3.02,3.05,1042550,3.03,3.1,3.02,3.05,1042550,0.0,1.0
2025-08-18,3.06,3.08,2.93,3.03,2219725,3.06,3.08,2.93,3.03,2219725,0.0,1.0
2025-08-19,2.9,3.0875,2.89,3.08,1709383,2.9,3.0875,2.89,3.08,1709383,0.0,1.0
2025-08-20,2.96,2.98,2.9,2.9,1555414,2.96,2.98,2.9,2.9,1555414,0.0,1.0
2025-08-21,3.16,3.17,2.98,3.0,2489400,3.16,3.17,2.98,3.0,2489400,0.0,1.0
2025-08-22,3.17,3.18,3.05,3.13,1620811,3.17,3.18,3.05,3.13,1620811,0.0,1.0
2025-08-25,3.19,3.275,3.16,3.17,1684919,3.19,3.275,3.16,3.17,1684919,0.0,1.0
2025-08-26,3.37,3.37,3.2,3.2,2633471,3.37,3.37,3.2,3.2,2633471,0.0,1.0
2025-08-27,3.29,3.36,3.25,3.36,1903547,3.29,3.36,3.25,3.36,1903547,0.0,1.0
2025-08-28,3.28,3.35,3.26,3.28,1002952,3.28,3.35,3.26,3.28,1002952,0.0,1.0
2025-08-29,3.62,3.65,3.31,3.32,4982136,3.62,3.65,3.31,3.32,4982136,0.0,1.0
2025-09-02,3.82,3.99,3.76,3.96,5859086,3.82,3.99,3.76,3.96,5859086,0.0,1.0
2025-09-03,3.77,3.9799,3.73,3.97,4016755,3.77,3.9799,3.73,3.97,4016755,0.0,1.0
2025-09-04,3.6,3.74,3.47,3.65,2901480,3.6,3.74,3.47,3.65,2901480,0.0,1.0
2025-09-05,3.84,3.86,3.61,3.7,3290679,3.84,3.86,3.61,3.7,3290679,0.0,1.0
2025-09-08,3.83,4.04,3.83,3.97,2912132,3.83,4.04,3.83,3.97,2912132,0.0,1.0
2025-09-09,3.76,3.87,3.69,3.84,2526031,3.76,3.87,3.69,3.84,2526031,0.0,1.0
2025-09-10,3.6,3.83,3.58,3.79,3848215,3.6,3.83,3.58,3.79,3848215,0.0,1.0
2025-09-11,3.72,3.75,3.55,3.58,2151256,3.72,3.75,3.55,3.58,2151256,0.0,1.0
2025-09-12,3.81,3.865,3.73,3.75,2362167,3.81,3.865,3.73,3.75,2362167,0.0,1.0
2025-09-15,3.75,3.85,3.73,3.81,2059919,3.75,3.85,3.73,3.81,2059919,0.0,1.0
2025-09-16,3.7,3.82,3.655,3.76,2717220,3.7,3.82,3.655,3.76,2717220,0.0,1.0
2025-09-17,3.64,3.74,3.61,3.65,1346872,3.64,3.74,3.61,3.65,1346872,0.0,1.0
2025-09-18,3.62,3.653,3.51,3.61,1889098,3.62,3.653,3.51,3.61,1889098,0.0,1.0
2025-09-19,3.67,3.7,3.565,3.59,3639493,3.67,3.7,3.565,3.59,3639493,0.0,1.0
2025-09-22,3.78,3.9,3.7,3.72,2865475,3.78,3.9,3.7,3.72,2865475,0.0,1.0
2025-09-23,3.8,3.92,3.78,3.88,1886713,3.8,3.92,3.78,3.88,1886713,0.0,1.0
2025-09-24,3.65,3.8,3.64,3.75,1707648,3.65,3.8,3.64,3.75,1707648,0.0,1.0
2025-09-25,3.72,3.75,3.16,3.48,9275512,3.72,3.75,3.16,3.48,9275512,0.0,1.0
2025-09-26,3.87,3.98,3.69,3.77,3305872,3.87,3.98,3.69,3.77,3305872,0.0,1.0
2025-09-29,3.88,4.04,3.8416,3.94,2776111,3.88,4.04,3.8416,3.94,2776111,0.0,1.0
2025-09-30,3.86,3.9,3.7113,3.82,2688975,3.86,3.9,3.7113,3.82,2688975,0.0,1.0
2025-10-01,3.85,3.9963,3.72,3.97,2316118,3.85,3.9963,3.72,3.97,2316118,0.0,1.0
2025-10-02,3.8,3.93,3.65,3.82,2603613,3.8,3.93,3.65,3.82,2603613,0.0,1.0
2025-10-03,3.83,3.93,3.75,3.77,2238200,3.83,3.93,3.75,3.77,2238200,0.0,1.0
2025-10-06,3.8,3.93,3.7801,3.9,2662563,3.8,3.93,3.7801,3.9,2662563,0.0,1.0
2025-10-07,3.8,3.87,3.75,3.78,1965698,3.8,3.87,3.75,3.78,1965698,0.0,1.0
2025-10-08,4.07,4.13,3.8301,3.9,4883055,4.07,4.13,3.8301,3.9,4883055,0.0,1.0
2025-10-09,3.71,4.15,3.66,4.13,4877223,3.71,4.15,3.66,4.13,4877223,0.0,1.0
2025-10-10,3.6,3.82,3.57,3.73,3486531,3.6,3.82,3.57,3.73,3486531,0.0,1.0
2025-10-13,3.72,3.77,3.645,3.69,2163067,3.72,3.77,3.645,3.69,2163067,0.0,1.0
2025-10-14,3.64,3.74,3.58,3.65,1875456,3.64,3.74,3.58,3.65,1875456,0.0,1.0
2025-10-15,3.84,3.94,3.67,3.69,4366194,3.84,3.94,3.67,3.69,4366194,0.0,1.0
2025-10-16,3.79,3.94,3.75,3.88,3163124,3.79,3.94,3.75,3.88,3163124,0.0,1.0
2025-10-17,3.49,3.72,3.44,3.72,4691245,3.49,3.72,3.44,3.72,4691245,0.0,1.0
2025-10-20,3.67,3.79,3.59,3.59,4806649,3.67,3.79,3.59,3.59,4806649,0.0,1.0
2025-10-21,3.55,3.63,3.4,3.43,7395161,3.55,3.63,3.4,3.43,7395161,0.0,1.0
2025-10-22,3.54,3.58,3.3304,3.36,5866987,3.54,3.58,3.3304,3.36,5866987,0.0,1.0
2025-10-23,3.6,3.7,3.53,3.6,3587379,3.6,3.7,3.53,3.6,3587379,0.0,1.0
2025-10-24,3.69,3.73,3.55,3.6,3689889,3.69,3.73,3.55,3.6,3689889,0.0,1.0
2025-10-27,3.57,3.705,3.43,3.65,5717584,3.57,3.705,3.43,3.65,5717584,0.0,1.0
2025-10-28,3.6,3.67,3.53,3.53,4836107,3.6,3.67,3.53,3.53,4836107,0.0,1.0
2025-10-29,3.64,3.71,3.58,3.7,4439081,3.64,3.71,3.58,3.7,4439081,0.0,1.0
2025-10-30,3.76,3.78,3.6279,3.68,3275330,3.76,3.78,3.6279,3.68,3275330,0.0,1.0
2025-10-31,3.69,3.81,3.64,3.74,2526338,3.69,3.81,3.64,3.74,2526338,0.0,1.0
2025-11-03,3.63,3.7503,3.55,3.67,2884584,3.63,3.7503,3.55,3.67,2884584,0.0,1.0
2025-11-04,3.33,3.54,3.31,3.53,3063152,3.33,3.54,3.31,3.53,3063152,0.0,1.0
2025-11-05,3.39,3.46,3.3642,3.41,1595494,3.39,3.46,3.3642,3.41,1595494,0.0,1.0
2025-11-06,3.17,3.5,3.17,3.46,2979258,3.17,3.5,3.17,3.46,2979258,0.0,1.0
2025-11-07,3.28,3.3,3.18,3.26,1855183,3.28,3.3,3.18,3.26,1855183,0.0,1.0
2025-11-10,3.35,3.47,3.3,3.45,4635193,3.35,3.47,3.3,3.45,4635193,0.0,1.0
2025-11-11,3.54,3.56,3.3505,3.4,3460705,3.54,3.56,3.3505,3.4,3460705,0.0,1.0
2025-11-12,3.63,3.69,3.51,3.58,3652503,3.63,3.69,3.51,3.58,3652503,0.0,1.0
2025-11-13,3.78,3.79,3.54,3.68,6841224,3.78,3.79,3.54,3.68,6841224,0.0,1.0
2025-11-14,3.7,3.8,3.52,3.6,3316172,3.7,3.8,3.52,3.6,3316172,0.0,1.0
2025-11-17,3.65,3.71,3.55,3.67,1991603,3.65,3.71,3.55,3.67,1991603,0.0,1.0
2025-11-18,3.76,3.78,3.655,3.67,1901807,3.76,3.78,3.655,3.67,1901807,0.0,1.0
2025-11-19,3.81,3.97,3.785,3.8,2484742,3.81,3.97,3.785,3.8,2484742,0.0,1.0
2025-11-20,3.66,3.925,3.59,3.82,3390703,3.66,3.925,3.59,3.82,3390703,0.0,1.0
2025-11-21,3.48,3.695,3.44,3.65,3710332,3.48,3.695,3.44,3.65,3710332,0.0,1.0
2025-11-24,3.73,3.73,3.5,3.5,2564213,3.73,3.73,3.5,3.5,2564213,0.0,1.0
2025-11-25,3.83,3.85,3.665,3.74,3085934,3.83,3.85,3.665,3.74,3085934,0.0,1.0
2025-11-26,3.98,3.99,3.81,3.86,4489175,3.98,3.99,3.81,3.86,4489175,0.0,1.0