date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-08,5.79,5.905,5.67,5.68,348152,5.79,5.905,5.67,5.68,348152,0.0,1.0
2022-09-09,5.98,6.03,5.82,5.83,803089,5.98,6.03,5.82,5.83,803089,0.0,1.0
2022-09-12,6.01,6.16,5.87,6.02,2097168,6.01,6.16,5.87,6.02,2097168,0.0,1.0
2022-09-13,5.62,5.91,5.57,5.84,581991,5.62,5.91,5.57,5.84,581991,0.0,1.0
2022-09-14,5.69,5.769,5.455,5.56,800932,5.69,5.769,5.455,5.56,800932,0.0,1.0
2022-09-15,5.51,5.86,5.455,5.66,628305,5.51,5.86,5.455,5.66,628305,0.0,1.0
2022-09-16,5.33,5.46,5.24,5.46,1814129,5.33,5.46,5.24,5.46,1814129,0.0,1.0
2022-09-19,5.39,5.49,5.255,5.28,835500,5.39,5.49,5.255,5.28,835500,0.0,1.0
2022-09-20,5.24,5.35,5.205,5.35,471836,5.24,5.35,5.205,5.35,471836,0.0,1.0
2022-09-21,4.98,5.28,4.98,5.2,811625,4.98,5.28,4.98,5.2,811625,0.0,1.0
2022-09-22,4.79,4.98,4.7746,4.93,561442,4.79,4.98,4.7746,4.93,561442,0.0,1.0
2022-09-23,4.5,4.74,4.5,4.73,736158,4.5,4.74,4.5,4.73,736158,0.0,1.0
2022-09-26,4.39,4.64,4.365,4.45,493710,4.39,4.64,4.365,4.45,493710,0.0,1.0
2022-09-27,4.41,4.51,4.34,4.45,370358,4.41,4.51,4.34,4.45,370358,0.0,1.0
2022-09-28,4.56,4.67,4.395,4.45,433799,4.56,4.67,4.395,4.45,433799,0.0,1.0
2022-09-29,4.27,4.55,4.185,4.5,483751,4.27,4.55,4.185,4.5,483751,0.0,1.0
2022-09-30,4.05,4.32,4.05,4.22,479358,4.05,4.32,4.05,4.22,479358,0.0,1.0
2022-10-03,4.26,4.26,4.02,4.1,471303,4.26,4.26,4.02,4.1,471303,0.0,1.0
2022-10-04,4.15,4.395,4.115,4.34,501209,4.15,4.395,4.115,4.34,501209,0.0,1.0
2022-10-05,4.03,4.05,3.88,4.02,612879,4.03,4.05,3.88,4.02,612879,0.0,1.0
2022-10-06,3.94,4.17,3.93,4.05,366989,3.94,4.17,3.93,4.05,366989,0.0,1.0
2022-10-07,3.59,3.9,3.585,3.9,641721,3.59,3.9,3.585,3.9,641721,0.0,1.0
2022-10-10,3.88,3.9,3.54,3.63,473174,3.88,3.9,3.54,3.63,473174,0.0,1.0
2022-10-11,4.06,4.1,3.79,3.82,677365,4.06,4.1,3.79,3.82,677365,0.0,1.0
2022-10-12,4.27,4.33,4.0,4.03,844136,4.27,4.33,4.0,4.03,844136,0.0,1.0
2022-10-13,4.12,4.14,3.9,4.1,713082,4.12,4.14,3.9,4.1,713082,0.0,1.0
2022-10-14,4.08,4.19,3.995,4.17,377548,4.08,4.19,3.995,4.17,377548,0.0,1.0
2022-10-17,4.21,4.25,4.05,4.16,516283,4.21,4.25,4.05,4.16,516283,0.0,1.0
2022-10-18,4.21,4.405,4.1852,4.3,512909,4.21,4.405,4.1852,4.3,512909,0.0,1.0
2022-10-19,3.97,4.2,3.96,4.2,422115,3.97,4.2,3.96,4.2,422115,0.0,1.0
2022-10-20,3.96,4.05,3.92,3.98,416089,3.96,4.05,3.92,3.98,416089,0.0,1.0
2022-10-21,4.0,4.055,3.8469,4.01,365085,4.0,4.055,3.8469,4.01,365085,0.0,1.0
2022-10-24,3.9,4.01,3.84,3.99,312603,3.9,4.01,3.84,3.99,312603,0.0,1.0
2022-10-25,4.03,4.05,3.93,3.93,688547,4.03,4.05,3.93,3.93,688547,0.0,1.0
2022-10-26,4.23,4.44,4.009,4.08,620535,4.23,4.44,4.009,4.08,620535,0.0,1.0
2022-10-27,4.13,4.395,4.115,4.32,768951,4.13,4.395,4.115,4.32,768951,0.0,1.0
2022-10-28,4.02,4.16,3.92,4.16,830109,4.02,4.16,3.92,4.16,830109,0.0,1.0
2022-10-31,3.98,4.03,3.905,4.0,490444,3.98,4.03,3.905,4.0,490444,0.0,1.0
2022-11-01,3.92,4.09,3.92,4.06,358858,3.92,4.09,3.92,4.06,358858,0.0,1.0
2022-11-02,3.64,3.93,3.61,3.91,794126,3.64,3.93,3.61,3.91,794126,0.0,1.0
2022-11-03,3.53,3.66,3.51,3.6,1184787,3.53,3.66,3.51,3.6,1184787,0.0,1.0
2022-11-04,3.5,3.66,3.41,3.61,603331,3.5,3.66,3.41,3.61,603331,0.0,1.0
2022-11-07,3.24,3.53,3.225,3.52,729038,3.24,3.53,3.225,3.52,729038,0.0,1.0
2022-11-08,3.28,3.48,3.21,3.26,1258250,3.28,3.48,3.21,3.26,1258250,0.0,1.0
2022-11-09,2.88,3.25,2.87,3.23,889692,2.88,3.25,2.87,3.23,889692,0.0,1.0
2022-11-10,3.13,3.25,2.96,3.05,1313259,3.13,3.25,2.96,3.05,1313259,0.0,1.0
2022-11-11,3.21,3.32,3.055,3.12,1624604,3.21,3.32,3.055,3.12,1624604,0.0,1.0
2022-11-14,2.99,3.26,2.885,3.2,1576192,2.99,3.26,2.885,3.2,1576192,0.0,1.0
2022-11-15,3.06,3.25,3.03,3.11,1503185,3.06,3.25,3.03,3.11,1503185,0.0,1.0
2022-11-16,2.4,3.035,2.2901,3.01,2840481,2.4,3.035,2.2901,3.01,2840481,0.0,1.0
2022-11-17,2.91,2.925,2.37,2.42,1476548,2.91,2.925,2.37,2.42,1476548,0.0,1.0
2022-11-18,3.0,3.125,2.915,2.95,916286,3.0,3.125,2.915,2.95,916286,0.0,1.0
2022-11-21,2.8,2.99,2.77,2.96,1311860,2.8,2.99,2.77,2.96,1311860,0.0,1.0
2022-11-22,2.71,2.84,2.69,2.83,1006937,2.71,2.84,2.69,2.83,1006937,0.0,1.0
2022-11-23,2.67,2.75,2.615,2.72,446908,2.67,2.75,2.615,2.72,446908,0.0,1.0
2022-11-25,2.64,2.705,2.615,2.7,104868,2.64,2.705,2.615,2.7,104868,0.0,1.0
2022-11-28,2.66,2.685,2.53,2.58,518725,2.66,2.685,2.53,2.58,518725,0.0,1.0
2022-11-29,2.64,2.7,2.6,2.67,337197,2.64,2.7,2.6,2.67,337197,0.0,1.0
2022-11-30,2.74,2.76,2.6,2.65,549841,2.74,2.76,2.6,2.65,549841,0.0,1.0
2022-12-01,2.69,2.83,2.68,2.75,351999,2.69,2.83,2.68,2.75,351999,0.0,1.0
2022-12-02,2.72,2.75,2.55,2.62,428613,2.72,2.75,2.55,2.62,428613,0.0,1.0
2022-12-05,2.91,2.96,2.7,2.72,483086,2.91,2.96,2.7,2.72,483086,0.0,1.0
2022-12-06,2.66,2.91,2.6,2.9,633383,2.66,2.91,2.6,2.9,633383,0.0,1.0
2022-12-07,2.64,2.76,2.585,2.65,300373,2.64,2.76,2.585,2.65,300373,0.0,1.0
2022-12-08,2.64,2.78,2.57,2.64,455569,2.64,2.78,2.57,2.64,455569,0.0,1.0
2022-12-09,2.72,2.8,2.58,2.64,543705,2.72,2.8,2.58,2.64,543705,0.0,1.0
2022-12-12,2.69,2.84,2.66,2.73,527383,2.69,2.84,2.66,2.73,527383,0.0,1.0
2022-12-13,2.5,2.78,2.36,2.73,887675,2.5,2.78,2.36,2.73,887675,0.0,1.0
2022-12-14,2.46,2.51,2.33,2.49,417430,2.46,2.51,2.33,2.49,417430,0.0,1.0
2022-12-15,2.26,2.4,2.25,2.4,717746,2.26,2.4,2.25,2.4,717746,0.0,1.0
2022-12-16,2.24,2.265,2.14,2.26,886686,2.24,2.265,2.14,2.26,886686,0.0,1.0
2022-12-19,2.15,2.27,2.12,2.27,704229,2.15,2.27,2.12,2.27,704229,0.0,1.0
2022-12-20,2.15,2.28,2.09,2.15,556327,2.15,2.28,2.09,2.15,556327,0.0,1.0
2022-12-21,2.18,2.22,2.1401,2.16,432073,2.18,2.22,2.1401,2.16,432073,0.0,1.0
2022-12-22,2.1,2.17,2.03,2.17,516691,2.1,2.17,2.03,2.17,516691,0.0,1.0
2022-12-23,2.04,2.13,2.02,2.06,446889,2.04,2.13,2.02,2.06,446889,0.0,1.0
2022-12-27,1.94,2.06,1.91,2.06,821532,1.94,2.06,1.91,2.06,821532,0.0,1.0
2022-12-28,1.91,2.015,1.8801,1.93,594934,1.91,2.015,1.8801,1.93,594934,0.0,1.0
2022-12-29,2.03,2.07,1.89,1.92,747031,2.03,2.07,1.89,1.92,747031,0.0,1.0
2022-12-30,2.12,2.15,2.01,2.01,648439,2.12,2.15,2.01,2.01,648439,0.0,1.0
2023-01-03,2.16,2.25,2.1,2.17,690724,2.16,2.25,2.1,2.17,690724,0.0,1.0
2023-01-04,2.09,2.26,2.06,2.21,675349,2.09,2.26,2.06,2.21,675349,0.0,1.0
2023-01-05,2.03,2.15,1.92,2.11,957388,2.03,2.15,1.92,2.11,957388,0.0,1.0
2023-01-06,2.21,2.245,2.035,2.04,664806,2.21,2.245,2.035,2.04,664806,0.0,1.0
2023-01-09,2.44,2.5,2.23,2.23,618139,2.44,2.5,2.23,2.23,618139,0.0,1.0
2023-01-10,2.46,2.565,2.385,2.43,611133,2.46,2.565,2.385,2.43,611133,0.0,1.0
2023-01-11,2.41,2.49,2.36,2.48,325038,2.41,2.49,2.36,2.48,325038,0.0,1.0
2023-01-12,2.48,2.49,2.355,2.42,459671,2.48,2.49,2.355,2.42,459671,0.0,1.0
2023-01-13,2.56,2.575,2.346,2.42,341219,2.56,2.575,2.346,2.42,341219,0.0,1.0
2023-01-17,2.59,2.66,2.52,2.57,565396,2.59,2.66,2.52,2.57,565396,0.0,1.0
2023-01-18,2.75,2.825,2.6307,2.64,745399,2.75,2.825,2.6307,2.64,745399,0.0,1.0
2023-01-19,2.76,2.8,2.69,2.75,654426,2.76,2.8,2.69,2.75,654426,0.0,1.0
2023-01-20,2.87,3.03,2.71,2.8,703693,2.87,3.03,2.71,2.8,703693,0.0,1.0
2023-01-23,3.22,3.22,2.88,2.88,843640,3.22,3.22,2.88,2.88,843640,0.0,1.0
2023-01-24,3.03,3.285,3.02,3.2,612140,3.03,3.285,3.02,3.2,612140,0.0,1.0
2023-01-25,3.07,3.1,2.86,3.03,914727,3.07,3.1,2.86,3.03,914727,0.0,1.0
2023-01-26,3.15,3.328,3.105,3.18,751062,3.15,3.328,3.105,3.18,751062,0.0,1.0
2023-01-27,3.13,3.21,2.99,3.13,531876,3.13,3.21,2.99,3.13,531876,0.0,1.0
2023-01-30,3.19,3.23,3.045,3.12,477830,3.19,3.23,3.045,3.12,477830,0.0,1.0
2023-01-31,3.31,3.31,3.16,3.2,504870,3.31,3.31,3.16,3.2,504870,0.0,1.0
2023-02-01,3.43,3.44,3.27,3.27,579822,3.43,3.44,3.27,3.27,579822,0.0,1.0
2023-02-02,3.51,3.59,3.43,3.5,712723,3.51,3.59,3.43,3.5,712723,0.0,1.0
2023-02-03,3.48,3.62,3.37,3.47,586531,3.48,3.62,3.37,3.47,586531,0.0,1.0
2023-02-06,3.42,3.48,3.32,3.45,341079,3.42,3.48,3.32,3.45,341079,0.0,1.0
2023-02-07,2.36,2.77,2.15,2.65,5575426,2.36,2.77,2.15,2.65,5575426,0.0,1.0
2023-02-08,2.13,2.42,2.13,2.42,1743741,2.13,2.42,2.13,2.42,1743741,0.0,1.0
2023-02-09,2.11,2.21,2.03,2.14,1292666,2.11,2.21,2.03,2.14,1292666,0.0,1.0
2023-02-10,2.27,2.28,2.08,2.12,665234,2.27,2.28,2.08,2.12,665234,0.0,1.0
2023-02-13,2.29,2.325,2.1,2.22,821517,2.29,2.325,2.1,2.22,821517,0.0,1.0
2023-02-14,2.25,2.295,2.195,2.26,419111,2.25,2.295,2.195,2.26,419111,0.0,1.0
2023-02-15,2.45,2.45,2.1,2.24,775296,2.45,2.45,2.1,2.24,775296,0.0,1.0
2023-02-16,2.27,2.4,2.26,2.39,505070,2.27,2.4,2.26,2.39,505070,0.0,1.0
2023-02-17,2.3,2.31,2.22,2.27,334982,2.3,2.31,2.22,2.27,334982,0.0,1.0
2023-02-21,2.16,2.32,2.15,2.28,457239,2.16,2.32,2.15,2.28,457239,0.0,1.0
2023-02-22,2.2,2.25,2.145,2.17,404111,2.2,2.25,2.145,2.17,404111,0.0,1.0
2023-02-23,2.15,2.26,2.11,2.2,444671,2.15,2.26,2.11,2.2,444671,0.0,1.0
2023-02-24,2.15,2.17,2.06,2.14,366589,2.15,2.17,2.06,2.14,366589,0.0,1.0
2023-02-27,2.25,2.2601,2.16,2.17,341697,2.25,2.2601,2.16,2.17,341697,0.0,1.0
2023-02-28,2.18,2.265,2.17,2.17,475197,2.18,2.265,2.17,2.17,475197,0.0,1.0
2023-03-01,2.15,2.24,2.14,2.18,359544,2.15,2.24,2.14,2.18,359544,0.0,1.0
2023-03-02,2.17,2.2,2.1,2.15,574049,2.17,2.2,2.1,2.15,574049,0.0,1.0
2023-03-03,2.33,2.38,2.19,2.19,466034,2.33,2.38,2.19,2.19,466034,0.0,1.0
2023-03-06,2.22,2.35,2.22,2.32,354874,2.22,2.35,2.22,2.32,354874,0.0,1.0
2023-03-07,2.15,2.21,2.12,2.2,407503,2.15,2.21,2.12,2.2,407503,0.0,1.0
2023-03-08,1.98,2.14,1.93,2.14,886418,1.98,2.14,1.93,2.14,886418,0.0,1.0
2023-03-09,2.77,3.08,2.15,2.16,8559566,2.77,3.08,2.15,2.16,8559566,0.0,1.0
2023-03-10,2.96,3.06,2.64,2.88,2524044,2.96,3.06,2.64,2.88,2524044,0.0,1.0
2023-03-13,2.92,3.1291,2.81,2.94,1319419,2.92,3.1291,2.81,2.94,1319419,0.0,1.0
2023-03-14,2.93,2.99,2.8,2.98,641896,2.93,2.99,2.8,2.98,641896,0.0,1.0
2023-03-15,2.71,2.9187,2.635,2.88,519237,2.71,2.9187,2.635,2.88,519237,0.0,1.0
2023-03-16,2.63,2.73,2.62,2.7,439321,2.63,2.73,2.62,2.7,439321,0.0,1.0
2023-03-17,2.5,2.67,2.49,2.65,951303,2.5,2.67,2.49,2.65,951303,0.0,1.0
2023-03-20,2.46,2.51,2.39,2.5,455796,2.46,2.51,2.39,2.5,455796,0.0,1.0
2023-03-21,2.61,2.63,2.49,2.49,384103,2.61,2.63,2.49,2.49,384103,0.0,1.0
2023-03-22,2.4,2.6,2.39,2.6,523683,2.4,2.6,2.39,2.6,523683,0.0,1.0
2023-03-23,2.37,2.485,2.33,2.4,484161,2.37,2.485,2.33,2.4,484161,0.0,1.0
2023-03-24,2.34,2.405,2.3,2.35,390971,2.34,2.405,2.3,2.35,390971,0.0,1.0
2023-03-27,2.45,2.47,2.29,2.35,526186,2.45,2.47,2.29,2.35,526186,0.0,1.0
2023-03-28,2.38,2.4994,2.375,2.43,305469,2.38,2.4994,2.375,2.43,305469,0.0,1.0
2023-03-29,2.35,2.46,2.33,2.39,311039,2.35,2.46,2.33,2.39,311039,0.0,1.0
2023-03-30,2.64,2.67,2.49,2.5,579527,2.64,2.67,2.49,2.5,579527,0.0,1.0
2023-03-31,2.74,2.7655,2.63,2.66,470931,2.74,2.7655,2.63,2.66,470931,0.0,1.0
2023-04-03,2.66,2.8,2.6,2.71,587570,2.66,2.8,2.6,2.71,587570,0.0,1.0
2023-04-04,2.47,2.66,2.46,2.65,358575,2.47,2.66,2.46,2.65,358575,0.0,1.0
2023-04-05,2.32,2.49,2.285,2.45,329098,2.32,2.49,2.285,2.45,329098,0.0,1.0
2023-04-06,2.27,2.31,2.185,2.31,412933,2.27,2.31,2.185,2.31,412933,0.0,1.0
2023-04-10,2.28,2.29,2.21,2.28,394394,2.28,2.29,2.21,2.28,394394,0.0,1.0
2023-04-11,2.27,2.33,2.26,2.31,464901,2.27,2.33,2.26,2.31,464901,0.0,1.0
2023-04-12,2.2,2.3,2.2,2.3,434426,2.2,2.3,2.2,2.3,434426,0.0,1.0
2023-04-13,2.17,2.22,2.15,2.21,309314,2.17,2.22,2.15,2.21,309314,0.0,1.0
2023-04-14,2.17,2.235,2.145,2.17,409846,2.17,2.235,2.145,2.17,409846,0.0,1.0
2023-04-17,2.47,2.49,2.1529,2.18,682461,2.47,2.49,2.1529,2.18,682461,0.0,1.0
2023-04-18,2.52,2.62,2.46,2.48,519228,2.52,2.62,2.46,2.48,519228,0.0,1.0
2023-04-19,2.55,2.58,2.49,2.51,403179,2.55,2.58,2.49,2.51,403179,0.0,1.0
2023-04-20,2.41,2.53,2.36,2.5,479409,2.41,2.53,2.36,2.5,479409,0.0,1.0
2023-04-21,2.31,2.44,2.3,2.4,574987,2.31,2.44,2.3,2.4,574987,0.0,1.0
2023-04-24,2.27,2.35,2.26,2.35,337873,2.27,2.35,2.26,2.35,337873,0.0,1.0
2023-04-25,2.19,2.26,2.19,2.26,176429,2.19,2.26,2.19,2.26,176429,0.0,1.0
2023-04-26,2.17,2.21,2.14,2.18,287575,2.17,2.21,2.14,2.18,287575,0.0,1.0
2023-04-27,2.27,2.29,2.15,2.16,364761,2.27,2.29,2.15,2.16,364761,0.0,1.0
2023-04-28,2.41,2.43,2.2,2.25,332496,2.41,2.43,2.2,2.25,332496,0.0,1.0
2023-05-01,2.36,2.4898,2.325,2.43,292625,2.36,2.4898,2.325,2.43,292625,0.0,1.0
2023-05-02,2.23,2.35,2.22,2.34,387720,2.23,2.35,2.22,2.34,387720,0.0,1.0
2023-05-03,2.15,2.265,2.13,2.24,511688,2.15,2.265,2.13,2.24,511688,0.0,1.0
2023-05-04,2.18,2.2,2.08,2.15,481131,2.18,2.2,2.08,2.15,481131,0.0,1.0
2023-05-05,2.32,2.355,2.21,2.21,402184,2.32,2.355,2.21,2.21,402184,0.0,1.0
2023-05-08,2.43,2.46,2.325,2.34,284452,2.43,2.46,2.325,2.34,284452,0.0,1.0
2023-05-09,2.37,2.4,2.305,2.39,407711,2.37,2.4,2.305,2.39,407711,0.0,1.0
2023-05-10,2.59,2.62,2.39,2.41,949907,2.59,2.62,2.39,2.41,949907,0.0,1.0
2023-05-11,2.72,2.885,2.595,2.8,976671,2.72,2.885,2.595,2.8,976671,0.0,1.0
2023-05-12,3.07,3.12,2.77,2.8,914231,3.07,3.12,2.77,2.8,914231,0.0,1.0
2023-05-15,3.11,3.12,2.95,3.01,445305,3.11,3.12,2.95,3.01,445305,0.0,1.0
2023-05-16,3.0,3.16,2.97,3.1,317330,3.0,3.16,2.97,3.1,317330,0.0,1.0
2023-05-17,3.49,3.51,3.068,3.1,1210705,3.49,3.51,3.068,3.1,1210705,0.0,1.0
2023-05-18,3.52,3.565,3.38,3.46,522256,3.52,3.565,3.38,3.46,522256,0.0,1.0
2023-05-19,3.51,3.59,3.445,3.54,377147,3.51,3.59,3.445,3.54,377147,0.0,1.0
2023-05-22,3.43,3.54,3.39,3.52,411456,3.43,3.54,3.39,3.52,411456,0.0,1.0
2023-05-23,3.58,3.62,3.42,3.42,328042,3.58,3.62,3.42,3.42,328042,0.0,1.0
2023-05-24,3.47,3.56,3.455,3.53,271066,3.47,3.56,3.455,3.53,271066,0.0,1.0
2023-05-25,3.32,3.48,3.3,3.43,304814,3.32,3.48,3.3,3.43,304814,0.0,1.0
2023-05-26,3.36,3.405,3.28,3.32,226441,3.36,3.405,3.28,3.32,226441,0.0,1.0
2023-05-30,3.28,3.45,3.27,3.37,208396,3.28,3.45,3.27,3.37,208396,0.0,1.0
2023-05-31,2.96,3.28,2.95,3.28,1022506,2.96,3.28,2.95,3.28,1022506,0.0,1.0
2023-06-01,2.96,3.08,2.95,2.97,324427,2.96,3.08,2.95,2.97,324427,0.0,1.0
2023-06-02,3.26,3.285,2.985,2.99,345363,3.26,3.285,2.985,2.99,345363,0.0,1.0
2023-06-05,3.33,3.435,3.235,3.24,268442,3.33,3.435,3.235,3.24,268442,0.0,1.0
2023-06-06,3.47,3.49,3.29,3.31,322911,3.47,3.49,3.29,3.31,322911,0.0,1.0
2023-06-07,3.57,3.6,3.42,3.51,505365,3.57,3.6,3.42,3.51,505365,0.0,1.0
2023-06-08,3.61,3.66,3.54,3.57,278565,3.61,3.66,3.54,3.57,278565,0.0,1.0
2023-06-09,3.53,3.63,3.5,3.63,320638,3.53,3.63,3.5,3.63,320638,0.0,1.0
2023-06-12,3.74,3.75,3.53,3.56,247213,3.74,3.75,3.53,3.56,247213,0.0,1.0
2023-06-13,3.79,3.83,3.71,3.76,345503,3.79,3.83,3.71,3.76,345503,0.0,1.0
2023-06-14,3.68,3.845,3.6,3.82,555840,3.68,3.845,3.6,3.82,555840,0.0,1.0
2023-06-15,3.57,3.72,3.5,3.67,301278,3.57,3.72,3.5,3.67,301278,0.0,1.0
2023-06-16,3.56,3.63,3.4849,3.63,464167,3.56,3.63,3.4849,3.63,464167,0.0,1.0
2023-06-20,3.61,3.68,3.53,3.6,293105,3.61,3.68,3.53,3.6,293105,0.0,1.0
2023-06-21,3.64,3.68,3.55,3.61,272466,3.64,3.68,3.55,3.61,272466,0.0,1.0
2023-06-22,3.56,3.64,3.5,3.62,286247,3.56,3.64,3.5,3.62,286247,0.0,1.0
2023-06-23,3.67,3.69,3.49,3.49,2875260,3.67,3.69,3.49,3.49,2875260,0.0,1.0
2023-06-26,3.55,3.77,3.49,3.72,374492,3.55,3.77,3.49,3.72,374492,0.0,1.0
2023-06-27,3.76,3.86,3.51,3.58,368872,3.76,3.86,3.51,3.58,368872,0.0,1.0
2023-06-28,3.94,3.99,3.73,3.76,493034,3.94,3.99,3.73,3.76,493034,0.0,1.0
2023-06-29,4.06,4.0891,3.955,3.97,376125,4.06,4.0891,3.955,3.97,376125,0.0,1.0
2023-06-30,4.09,4.11,4.0,4.08,292520,4.09,4.11,4.0,4.08,292520,0.0,1.0
2023-07-03,4.17,4.17,4.06,4.06,162155,4.17,4.17,4.06,4.06,162155,0.0,1.0
2023-07-05,3.79,4.15,3.78,4.15,384516,3.79,4.15,3.78,4.15,384516,0.0,1.0
2023-07-06,4.3,4.32,3.8,3.8,1152320,4.3,4.32,3.8,3.8,1152320,0.0,1.0
2023-07-07,4.19,4.47,4.16,4.3,1154415,4.19,4.47,4.16,4.3,1154415,0.0,1.0
2023-07-10,4.26,4.28,4.1,4.2,487426,4.26,4.28,4.1,4.2,487426,0.0,1.0
2023-07-11,4.4,4.48,4.24,4.26,447091,4.4,4.48,4.24,4.26,447091,0.0,1.0
2023-07-12,5.33,5.81,5.17,5.19,3622702,5.33,5.81,5.17,5.19,3622702,0.0,1.0
2023-07-13,5.49,5.65,5.4,5.48,2442895,5.49,5.65,5.4,5.48,2442895,0.0,1.0
2023-07-14,5.44,5.7493,5.365,5.6,1225066,5.44,5.7493,5.365,5.6,1225066,0.0,1.0
2023-07-17,5.55,5.6,5.36,5.5,1030689,5.55,5.6,5.36,5.5,1030689,0.0,1.0
2023-07-18,6.08,6.13,5.54,5.65,1383165,6.08,6.13,5.54,5.65,1383165,0.0,1.0
2023-07-19,5.52,6.0818,5.375,6.08,1053272,5.52,6.0818,5.375,6.08,1053272,0.0,1.0
2023-07-20,5.86,5.96,5.54,5.56,619226,5.86,5.96,5.54,5.56,619226,0.0,1.0
2023-07-21,5.51,5.9499,5.32,5.88,900106,5.51,5.9499,5.32,5.88,900106,0.0,1.0
2023-07-24,6.25,6.34,5.44,5.46,2039883,6.25,6.34,5.44,5.46,2039883,0.0,1.0
2023-07-25,6.35,6.485,6.1,6.19,2590790,6.35,6.485,6.1,6.19,2590790,0.0,1.0
2023-07-26,6.26,6.51,6.22,6.39,778251,6.26,6.51,6.22,6.39,778251,0.0,1.0
2023-07-27,5.77,6.35,5.72,6.34,746908,5.77,6.35,5.72,6.34,746908,0.0,1.0
2023-07-28,6.07,6.1,5.82,5.82,698858,6.07,6.1,5.82,5.82,698858,0.0,1.0
2023-07-31,6.33,6.345,6.08,6.13,517507,6.33,6.345,6.08,6.13,517507,0.0,1.0
2023-08-01,6.25,6.405,6.18,6.19,445193,6.25,6.405,6.18,6.19,445193,0.0,1.0
2023-08-02,6.18,6.23,5.92,6.14,494234,6.18,6.23,5.92,6.14,494234,0.0,1.0
2023-08-03,6.11,6.16,5.97,6.16,410748,6.11,6.16,5.97,6.16,410748,0.0,1.0
2023-08-04,6.12,6.195,5.99,6.15,378805,6.12,6.195,5.99,6.15,378805,0.0,1.0
2023-08-07,6.74,7.08,6.36,6.4,1648092,6.74,7.08,6.36,6.4,1648092,0.0,1.0
2023-08-08,6.46,6.65,6.26,6.65,798353,6.46,6.65,6.26,6.65,798353,0.0,1.0
2023-08-09,6.21,6.5105,6.07,6.47,808795,6.21,6.5105,6.07,6.47,808795,0.0,1.0
2023-08-10,7.43,7.99,6.56,6.56,3264580,7.43,7.99,6.56,6.56,3264580,0.0,1.0
2023-08-11,7.9,8.06,7.39,7.67,1504910,7.9,8.06,7.39,7.67,1504910,0.0,1.0
2023-08-14,7.8,7.95,7.54,7.9,888511,7.8,7.95,7.54,7.9,888511,0.0,1.0
2023-08-15,7.33,7.65,7.2295,7.54,605739,7.33,7.65,7.2295,7.54,605739,0.0,1.0
2023-08-16,6.18,6.54,6.12,6.38,2662342,6.18,6.54,6.12,6.38,2662342,0.0,1.0
2023-08-17,6.14,6.3885,6.03,6.21,671626,6.14,6.3885,6.03,6.21,671626,0.0,1.0
2023-08-18,5.89,6.08,5.81,6.03,1020125,5.89,6.08,5.81,6.03,1020125,0.0,1.0
2023-08-21,5.96,6.075,5.685,6.05,1160359,5.96,6.075,5.685,6.05,1160359,0.0,1.0
2023-08-22,5.92,6.14,5.78,6.09,662371,5.92,6.14,5.78,6.09,662371,0.0,1.0
2023-08-23,5.98,6.09,5.77,5.94,496632,5.98,6.09,5.77,5.94,496632,0.0,1.0
2023-08-24,5.76,5.94,5.75,5.94,428858,5.76,5.94,5.75,5.94,428858,0.0,1.0
2023-08-25,5.81,5.8708,5.65,5.78,429995,5.81,5.8708,5.65,5.78,429995,0.0,1.0
2023-08-28,5.78,5.96,5.72,5.88,455505,5.78,5.96,5.72,5.88,455505,0.0,1.0
2023-08-29,5.94,5.98,5.765,5.79,393522,5.94,5.98,5.765,5.79,393522,0.0,1.0
2023-08-30,5.76,5.875,5.68,5.87,407358,5.76,5.875,5.68,5.87,407358,0.0,1.0
2023-08-31,5.7,5.88,5.66,5.85,1243133,5.7,5.88,5.66,5.85,1243133,0.0,1.0
2023-09-01,5.8,5.87,5.6913,5.76,467621,5.8,5.87,5.6913,5.76,467621,0.0,1.0
2023-09-05,5.64,5.74,5.58,5.74,356937,5.64,5.74,5.58,5.74,356937,0.0,1.0
2023-09-06,5.46,5.708,5.4,5.65,408688,5.46,5.708,5.4,5.65,408688,0.0,1.0
2023-09-07,5.3,5.46,5.215,5.38,522780,5.3,5.46,5.215,5.38,522780,0.0,1.0
2023-09-08,5.26,5.31,5.115,5.31,363225,5.26,5.31,5.115,5.31,363225,0.0,1.0
2023-09-11,5.18,5.425,5.14,5.39,905407,5.18,5.425,5.14,5.39,905407,0.0,1.0
2023-09-12,5.1,5.31,5.07,5.13,505808,5.1,5.31,5.07,5.13,505808,0.0,1.0
2023-09-13,4.97,5.15,4.91,5.12,663950,4.97,5.15,4.91,5.12,663950,0.0,1.0
2023-09-14,5.4,5.43,5.05,5.05,664038,5.4,5.43,5.05,5.05,664038,0.0,1.0
2023-09-15,5.59,5.61,5.33,5.4,938729,5.59,5.61,5.33,5.4,938729,0.0,1.0
2023-09-18,5.54,5.67,5.495,5.59,455290,5.54,5.67,5.495,5.59,455290,0.0,1.0
2023-09-19,5.3,5.54,5.2,5.52,883579,5.3,5.54,5.2,5.52,883579,0.0,1.0
2023-09-20,5.18,5.465,5.165,5.36,496711,5.18,5.465,5.165,5.36,496711,0.0,1.0
2023-09-21,5.01,5.105,4.98,5.04,698048,5.01,5.105,4.98,5.04,698048,0.0,1.0
2023-09-22,5.02,5.15,5.0,5.04,337851,5.02,5.15,5.0,5.04,337851,0.0,1.0
2023-09-25,5.12,5.1902,4.8817,4.92,338086,5.12,5.1902,4.8817,4.92,338086,0.0,1.0
2023-09-26,4.83,5.115,4.815,5.03,479906,4.83,5.115,4.815,5.03,479906,0.0,1.0
2023-09-27,4.9,4.989,4.86,4.91,420371,4.9,4.989,4.86,4.91,420371,0.0,1.0
2023-09-28,4.89,4.96,4.8,4.9,267804,4.89,4.96,4.8,4.9,267804,0.0,1.0
2023-09-29,4.99,5.1389,4.9335,5.01,373948,4.99,5.1389,4.9335,5.01,373948,0.0,1.0
2023-10-02,4.93,5.12,4.92,4.96,347451,4.93,5.12,4.92,4.96,347451,0.0,1.0
2023-10-03,4.8,4.89,4.7533,4.88,358706,4.8,4.89,4.7533,4.88,358706,0.0,1.0
2023-10-04,4.81,4.865,4.76,4.8,419174,4.81,4.865,4.76,4.8,419174,0.0,1.0
2023-10-05,4.74,4.83,4.655,4.78,388696,4.74,4.83,4.655,4.78,388696,0.0,1.0
2023-10-06,4.76,4.82,4.64,4.68,406764,4.76,4.82,4.64,4.68,406764,0.0,1.0
2023-10-09,4.7,4.73,4.625,4.69,300963,4.7,4.73,4.625,4.69,300963,0.0,1.0
2023-10-10,4.77,4.95,4.75,4.79,493465,4.77,4.95,4.75,4.79,493465,0.0,1.0
2023-10-11,4.74,4.8,4.625,4.77,245236,4.74,4.8,4.625,4.77,245236,0.0,1.0
2023-10-12,4.66,4.73,4.595,4.73,374811,4.66,4.73,4.595,4.73,374811,0.0,1.0
2023-10-13,4.53,4.7,4.5,4.69,324810,4.53,4.7,4.5,4.69,324810,0.0,1.0
2023-10-16,4.7,4.725,4.55,4.59,473665,4.7,4.725,4.55,4.59,473665,0.0,1.0
2023-10-17,4.64,4.8,4.61,4.62,433866,4.64,4.8,4.61,4.62,433866,0.0,1.0
2023-10-18,4.48,4.6,4.47,4.58,316477,4.48,4.6,4.47,4.58,316477,0.0,1.0
2023-10-19,4.4,4.465,4.37,4.46,347530,4.4,4.465,4.37,4.46,347530,0.0,1.0
2023-10-20,4.34,4.395,4.27,4.38,435869,4.34,4.395,4.27,4.38,435869,0.0,1.0
2023-10-23,4.3,4.43,4.28,4.29,298930,4.3,4.43,4.28,4.29,298930,0.0,1.0
2023-10-24,4.38,4.53,4.34,4.38,396298,4.38,4.53,4.34,4.38,396298,0.0,1.0
2023-10-25,4.22,4.3,4.21,4.3,256706,4.22,4.3,4.21,4.3,256706,0.0,1.0
2023-10-26,4.29,4.455,4.22,4.22,464947,4.29,4.455,4.22,4.22,464947,0.0,1.0
2023-10-27,4.2,4.34,4.17,4.34,362461,4.2,4.34,4.17,4.34,362461,0.0,1.0
2023-10-30,4.27,4.36,4.16,4.27,376204,4.27,4.36,4.16,4.27,376204,0.0,1.0
2023-10-31,4.25,4.29,4.21,4.25,294501,4.25,4.29,4.21,4.25,294501,0.0,1.0
2023-11-01,4.18,4.28,4.1,4.28,300933,4.18,4.28,4.1,4.28,300933,0.0,1.0
2023-11-02,4.33,4.34,4.255,4.29,460908,4.33,4.34,4.255,4.29,460908,0.0,1.0
2023-11-03,4.27,4.39,4.205,4.35,600149,4.27,4.39,4.205,4.35,600149,0.0,1.0
2023-11-06,4.21,4.31,4.155,4.3,382447,4.21,4.31,4.155,4.3,382447,0.0,1.0
2023-11-07,4.22,4.28,4.0613,4.17,849439,4.22,4.28,4.0613,4.17,849439,0.0,1.0
2023-11-08,3.91,4.67,3.851,4.45,1413088,3.91,4.67,3.851,4.45,1413088,0.0,1.0
2023-11-09,3.63,3.905,3.55,3.88,1195509,3.63,3.905,3.55,3.88,1195509,0.0,1.0
2023-11-10,3.77,3.82,3.58,3.63,492395,3.77,3.82,3.58,3.63,492395,0.0,1.0
2023-11-13,3.72,3.82,3.71,3.76,387306,3.72,3.82,3.71,3.76,387306,0.0,1.0
2023-11-14,4.12,4.325,3.78,3.78,819754,4.12,4.325,3.78,3.78,819754,0.0,1.0
2023-11-15,4.23,4.495,4.22,4.44,1019802,4.23,4.495,4.22,4.44,1019802,0.0,1.0
2023-11-16,4.06,4.22,3.97,4.21,469685,4.06,4.22,3.97,4.21,469685,0.0,1.0
2023-11-17,4.12,4.155,4.02,4.05,453873,4.12,4.155,4.02,4.05,453873,0.0,1.0
2023-11-20,4.08,4.16,3.99,4.09,359919,4.08,4.16,3.99,4.09,359919,0.0,1.0
2023-11-21,4.02,4.045,3.94,4.03,312515,4.02,4.045,3.94,4.03,312515,0.0,1.0
2023-11-22,4.08,4.13,4.0,4.02,421993,4.08,4.13,4.0,4.02,421993,0.0,1.0
2023-11-24,4.26,4.36,4.21,4.23,292688,4.26,4.36,4.21,4.23,292688,0.0,1.0
2023-11-27,4.21,4.26,4.17,4.2,298837,4.21,4.26,4.17,4.2,298837,0.0,1.0
2023-11-28,4.12,4.23,4.08,4.19,277903,4.12,4.23,4.08,4.19,277903,0.0,1.0
2023-11-29,4.23,4.29,4.15,4.15,378896,4.23,4.29,4.15,4.15,378896,0.0,1.0
2023-11-30,4.13,4.3,4.11,4.27,524889,4.13,4.3,4.11,4.27,524889,0.0,1.0
2023-12-01,4.26,4.29,4.05,4.1,375175,4.26,4.29,4.05,4.1,375175,0.0,1.0
2023-12-04,4.32,4.36,4.2,4.25,310641,4.32,4.36,4.2,4.25,310641,0.0,1.0
2023-12-05,4.2,4.29,4.19,4.27,293519,4.2,4.29,4.19,4.27,293519,0.0,1.0
2023-12-06,4.2,4.3761,4.19,4.24,276818,4.2,4.3761,4.19,4.24,276818,0.0,1.0
2023-12-07,4.25,4.25,4.15,4.2,205859,4.25,4.25,4.15,4.2,205859,0.0,1.0
2023-12-08,4.24,4.31,4.2,4.21,198384,4.24,4.31,4.2,4.21,198384,0.0,1.0
2023-12-11,4.21,4.3,4.14,4.25,198889,4.21,4.3,4.14,4.25,198889,0.0,1.0
2023-12-12,4.25,4.255,4.1398,4.22,245088,4.25,4.255,4.1398,4.22,245088,0.0,1.0
2023-12-13,4.42,4.43,4.105,4.23,376842,4.42,4.43,4.105,4.23,376842,0.0,1.0
2023-12-14,4.72,4.73,4.51,4.59,648191,4.72,4.73,4.51,4.59,648191,0.0,1.0
2023-12-15,4.62,4.79,4.52,4.74,572106,4.62,4.79,4.52,4.74,572106,0.0,1.0
2023-12-18,4.61,4.63,4.47,4.63,305885,4.61,4.63,4.47,4.63,305885,0.0,1.0
2023-12-19,4.97,4.98,4.69,4.69,365954,4.97,4.98,4.69,4.69,365954,0.0,1.0
2023-12-20,4.87,5.1099,4.86,4.95,328013,4.87,5.1099,4.86,4.95,328013,0.0,1.0
2023-12-21,5.09,5.095,4.93,4.93,277074,5.09,5.095,4.93,4.93,277074,0.0,1.0
2023-12-22,5.01,5.14,4.92,5.12,256678,5.01,5.14,4.92,5.12,256678,0.0,1.0
2023-12-26,5.07,5.11,4.9489,5.01,277687,5.07,5.11,4.9489,5.01,277687,0.0,1.0
2023-12-27,5.14,5.16,5.03,5.07,222951,5.14,5.16,5.03,5.07,222951,0.0,1.0
2023-12-28,5.09,5.145,5.03,5.08,233856,5.09,5.145,5.03,5.08,233856,0.0,1.0
2023-12-29,4.87,5.1,4.87,5.1,317039,4.87,5.1,4.87,5.1,317039,0.0,1.0
2024-01-02,4.81,4.93,4.73,4.81,272301,4.81,4.93,4.73,4.81,272301,0.0,1.0
2024-01-03,4.58,4.77,4.58,4.74,306078,4.58,4.77,4.58,4.74,306078,0.0,1.0
2024-01-04,4.51,4.6,4.415,4.6,216304,4.51,4.6,4.415,4.6,216304,0.0,1.0
2024-01-05,4.61,4.75,4.45,4.47,598631,4.61,4.75,4.45,4.47,598631,0.0,1.0
2024-01-08,4.71,4.845,4.52,4.57,254826,4.71,4.845,4.52,4.57,254826,0.0,1.0
2024-01-09,4.63,4.7105,4.56,4.58,250158,4.63,4.7105,4.56,4.58,250158,0.0,1.0
2024-01-10,4.67,4.71,4.6,4.61,230961,4.67,4.71,4.6,4.61,230961,0.0,1.0
2024-01-11,4.59,4.64,4.47,4.64,239076,4.59,4.64,4.47,4.64,239076,0.0,1.0
2024-01-12,4.53,4.75,4.51,4.72,219249,4.53,4.75,4.51,4.72,219249,0.0,1.0
2024-01-16,4.5,4.5,4.352,4.43,210633,4.5,4.5,4.352,4.43,210633,0.0,1.0
2024-01-17,4.42,4.42,4.32,4.39,272700,4.42,4.42,4.32,4.39,272700,0.0,1.0
2024-01-18,4.45,4.485,4.33,4.43,191061,4.45,4.485,4.33,4.43,191061,0.0,1.0
2024-01-19,4.55,4.575,4.395,4.48,302144,4.55,4.575,4.395,4.48,302144,0.0,1.0
2024-01-22,4.81,4.81,4.581,4.6,357135,4.81,4.81,4.581,4.6,357135,0.0,1.0
2024-01-23,4.87,5.14,4.84,4.92,307249,4.87,5.14,4.84,4.92,307249,0.0,1.0
2024-01-24,4.73,4.91,4.68,4.88,267103,4.73,4.91,4.68,4.88,267103,0.0,1.0
2024-01-25,4.85,4.86,4.715,4.84,237353,4.85,4.86,4.715,4.84,237353,0.0,1.0
2024-01-26,5.12,5.13,4.93,4.93,330261,5.12,5.13,4.93,4.93,330261,0.0,1.0
2024-01-29,5.15,5.23,5.06,5.15,460349,5.15,5.23,5.06,5.15,460349,0.0,1.0
2024-01-30,4.97,5.145,4.95,5.13,322539,4.97,5.145,4.95,5.13,322539,0.0,1.0
2024-01-31,4.77,5.04,4.76,4.94,271131,4.77,5.04,4.76,4.94,271131,0.0,1.0
2024-02-01,4.93,4.945,4.76,4.83,216072,4.93,4.945,4.76,4.83,216072,0.0,1.0
2024-02-02,4.86,4.9368,4.77,4.88,214371,4.86,4.9368,4.77,4.88,214371,0.0,1.0
2024-02-05,4.68,4.75,4.63,4.75,208460,4.68,4.75,4.63,4.75,208460,0.0,1.0
2024-02-06,4.9,4.91,4.67,4.68,201196,4.9,4.91,4.67,4.68,201196,0.0,1.0
2024-02-07,4.7,4.93,4.7,4.93,196489,4.7,4.93,4.7,4.93,196489,0.0,1.0
2024-02-08,4.8,4.84,4.62,4.7,188223,4.8,4.84,4.62,4.7,188223,0.0,1.0
2024-02-09,4.98,5.0,4.74,4.8,216661,4.98,5.0,4.74,4.8,216661,0.0,1.0
2024-02-12,5.19,5.2288,5.0,5.0,272738,5.19,5.2288,5.0,5.0,272738,0.0,1.0
2024-02-13,4.85,5.0,4.81,4.97,446548,4.85,5.0,4.81,4.97,446548,0.0,1.0
2024-02-14,5.03,5.055,4.93,4.96,365982,5.03,5.055,4.93,4.96,365982,0.0,1.0
2024-02-15,5.19,5.215,5.0407,5.07,406987,5.19,5.215,5.0407,5.07,406987,0.0,1.0
2024-02-16,4.93,5.12,4.91,5.08,517594,4.93,5.12,4.91,5.08,517594,0.0,1.0
2024-02-20,4.39,4.62,4.28,4.6,700539,4.39,4.62,4.28,4.6,700539,0.0,1.0
2024-02-21,4.57,4.57,4.29,4.36,270545,4.57,4.57,4.29,4.36,270545,0.0,1.0
2024-02-22,4.52,4.565,4.39,4.54,322780,4.52,4.565,4.39,4.54,322780,0.0,1.0
2024-02-23,4.51,4.61,4.46,4.53,175603,4.51,4.61,4.46,4.53,175603,0.0,1.0
2024-02-26,4.54,4.5607,4.44,4.5,204951,4.54,4.5607,4.44,4.5,204951,0.0,1.0
2024-02-27,4.85,4.87,4.64,4.64,354260,4.85,4.87,4.64,4.64,354260,0.0,1.0
2024-02-28,4.31,4.7,4.27,4.5,539773,4.31,4.7,4.27,4.5,539773,0.0,1.0
2024-02-29,4.29,4.49,4.145,4.39,418999,4.29,4.49,4.145,4.39,418999,0.0,1.0
2024-03-01,4.32,4.35,4.15,4.3,352737,4.32,4.35,4.15,4.3,352737,0.0,1.0
2024-03-04,4.22,4.33,4.2,4.33,297528,4.22,4.33,4.2,4.33,297528,0.0,1.0
2024-03-05,4.15,4.235,4.14,4.19,223940,4.15,4.235,4.14,4.19,223940,0.0,1.0
2024-03-06,4.06,4.23,4.035,4.23,273535,4.06,4.23,4.035,4.23,273535,0.0,1.0
2024-03-07,4.07,4.16,4.03,4.05,348059,4.07,4.16,4.03,4.05,348059,0.0,1.0
2024-03-08,4.06,4.25,4.03,4.17,238683,4.06,4.25,4.03,4.17,238683,0.0,1.0
2024-03-11,4.04,4.07,4.0,4.04,201092,4.04,4.07,4.0,4.04,201092,0.0,1.0
2024-03-12,4.12,4.2,4.0,4.05,206445,4.12,4.2,4.0,4.05,206445,0.0,1.0
2024-03-13,4.17,4.2101,4.1,4.13,388869,4.17,4.2101,4.1,4.13,388869,0.0,1.0
2024-03-14,4.21,4.22,4.09,4.13,351011,4.21,4.22,4.09,4.13,351011,0.0,1.0
2024-03-15,4.12,4.31,4.1,4.17,743591,4.12,4.31,4.1,4.17,743591,0.0,1.0
2024-03-18,4.25,4.33,4.1108,4.12,301815,4.25,4.33,4.1108,4.12,301815,0.0,1.0
2024-03-19,4.32,4.4,4.26,4.4,293816,4.32,4.4,4.26,4.4,293816,0.0,1.0
2024-03-20,4.41,4.47,4.27,4.27,370001,4.41,4.47,4.27,4.27,370001,0.0,1.0
2024-03-21,4.47,4.55,4.42,4.42,302661,4.47,4.55,4.42,4.42,302661,0.0,1.0
2024-03-22,4.31,4.44,4.3,4.44,247718,4.31,4.44,4.3,4.44,247718,0.0,1.0
2024-03-25,4.26,4.355,4.24,4.3,161990,4.26,4.355,4.24,4.3,161990,0.0,1.0
2024-03-26,4.26,4.3625,4.24,4.31,159893,4.26,4.3625,4.24,4.31,159893,0.0,1.0
2024-03-27,4.45,4.46,4.29,4.29,376092,4.45,4.46,4.29,4.29,376092,0.0,1.0
2024-03-28,4.46,4.5399,4.425,4.45,216488,4.46,4.5399,4.425,4.45,216488,0.0,1.0
2024-04-01,4.49,4.54,4.41,4.49,236838,4.49,4.54,4.41,4.49,236838,0.0,1.0
2024-04-02,4.5,4.5,4.3109,4.38,238223,4.5,4.5,4.3109,4.38,238223,0.0,1.0
2024-04-03,4.5,4.5201,4.41,4.44,181949,4.5,4.5201,4.41,4.44,181949,0.0,1.0
2024-04-04,4.41,4.575,4.35,4.5,285838,4.41,4.575,4.35,4.5,285838,0.0,1.0
2024-04-05,4.44,4.44,4.36,4.4,159222,4.44,4.44,4.36,4.4,159222,0.0,1.0
2024-04-08,4.44,4.535,4.44,4.5,220982,4.44,4.535,4.44,4.5,220982,0.0,1.0
2024-04-09,4.49,4.53,4.44,4.49,232344,4.49,4.53,4.44,4.49,232344,0.0,1.0
2024-04-10,4.27,4.36,4.19,4.34,265842,4.27,4.36,4.19,4.34,265842,0.0,1.0
2024-04-11,4.26,4.325,4.24,4.29,224030,4.26,4.325,4.24,4.29,224030,0.0,1.0
2024-04-12,4.21,4.27,4.19,4.23,235616,4.21,4.27,4.19,4.23,235616,0.0,1.0
2024-04-15,4.15,4.26,4.135,4.26,194178,4.15,4.26,4.135,4.26,194178,0.0,1.0
2024-04-16,4.15,4.23,4.12,4.12,216534,4.15,4.23,4.12,4.12,216534,0.0,1.0
2024-04-17,4.11,4.22,4.1,4.19,239262,4.11,4.22,4.1,4.19,239262,0.0,1.0
2024-04-18,4.17,4.19,4.105,4.11,259214,4.17,4.19,4.105,4.11,259214,0.0,1.0
2024-04-19,4.18,4.245,4.14,4.14,224389,4.18,4.245,4.14,4.14,224389,0.0,1.0
2024-04-22,4.18,4.22,4.145,4.21,137509,4.18,4.22,4.145,4.21,137509,0.0,1.0
2024-04-23,4.16,4.275,4.1,4.19,446867,4.16,4.275,4.1,4.19,446867,0.0,1.0
2024-04-24,4.1,4.19,4.03,4.16,400417,4.1,4.19,4.03,4.16,400417,0.0,1.0
2024-04-25,4.07,4.085,4.0,4.01,411057,4.07,4.085,4.0,4.01,411057,0.0,1.0
2024-04-26,4.0,4.165,3.995,4.12,211348,4.0,4.165,3.995,4.12,211348,0.0,1.0
2024-04-29,4.05,4.08,4.015,4.03,382073,4.05,4.08,4.015,4.03,382073,0.0,1.0
2024-04-30,4.02,4.065,4.0,4.03,305009,4.02,4.065,4.0,4.03,305009,0.0,1.0
2024-05-01,4.01,4.09,3.995,4.04,238743,4.01,4.09,3.995,4.04,238743,0.0,1.0
2024-05-02,4.06,4.09,3.99,4.07,332323,4.06,4.09,3.99,4.07,332323,0.0,1.0
2024-05-03,4.08,4.17,4.06,4.15,241274,4.08,4.17,4.06,4.15,241274,0.0,1.0
2024-05-06,4.12,4.13,4.09,4.12,139260,4.12,4.13,4.09,4.12,139260,0.0,1.0
2024-05-07,4.17,4.18,4.085,4.12,278775,4.17,4.18,4.085,4.12,278775,0.0,1.0
2024-05-08,4.08,4.15,3.6571,4.04,366876,4.08,4.15,3.6571,4.04,366876,0.0,1.0
2024-05-09,4.02,4.12,3.985,4.06,368203,4.02,4.12,3.985,4.06,368203,0.0,1.0
2024-05-10,3.99,4.06,3.9,4.03,397105,3.99,4.06,3.9,4.03,397105,0.0,1.0
2024-05-13,3.93,4.055,3.91,4.02,225887,3.93,4.055,3.91,4.02,225887,0.0,1.0
2024-05-14,3.95,4.01,3.8909,4.01,326704,3.95,4.01,3.8909,4.01,326704,0.0,1.0
2024-05-15,3.89,3.99,3.89,3.99,186663,3.89,3.99,3.89,3.99,186663,0.0,1.0
2024-05-16,3.91,3.97,3.86,3.87,329150,3.91,3.97,3.86,3.87,329150,0.0,1.0
2024-05-17,3.85,3.94,3.81,3.92,298326,3.85,3.94,3.81,3.92,298326,0.0,1.0
2024-05-20,3.77,3.88,3.77,3.84,263421,3.77,3.88,3.77,3.84,263421,0.0,1.0
2024-05-21,3.78,3.8,3.74,3.76,301321,3.78,3.8,3.74,3.76,301321,0.0,1.0
2024-05-22,3.61,3.79,3.61,3.77,254341,3.61,3.79,3.61,3.77,254341,0.0,1.0
2024-05-23,3.59,3.65,3.5193,3.63,285312,3.59,3.65,3.5193,3.63,285312,0.0,1.0
2024-05-24,3.64,3.655,3.56,3.59,265761,3.64,3.655,3.56,3.59,265761,0.0,1.0
2024-05-28,3.63,3.7,3.62,3.67,436619,3.63,3.7,3.62,3.67,436619,0.0,1.0
2024-05-29,3.65,3.685,3.59,3.59,289018,3.65,3.685,3.59,3.59,289018,0.0,1.0
2024-05-30,3.72,3.75,3.65,3.65,224838,3.72,3.75,3.65,3.65,224838,0.0,1.0
2024-05-31,3.84,3.875,3.73,3.73,458388,3.84,3.875,3.73,3.73,458388,0.0,1.0
2024-06-03,3.86,3.88,3.8,3.84,495150,3.86,3.88,3.8,3.84,495150,0.0,1.0
2024-06-04,3.74,3.91,3.705,3.86,351150,3.74,3.91,3.705,3.86,351150,0.0,1.0
2024-06-05,3.7,3.75,3.66,3.75,468592,3.7,3.75,3.66,3.75,468592,0.0,1.0
2024-06-06,3.66,3.69,3.61,3.66,308740,3.66,3.69,3.61,3.66,308740,0.0,1.0
2024-06-07,3.61,3.79,3.6,3.6,342167,3.61,3.79,3.6,3.6,342167,0.0,1.0
2024-06-10,3.6,3.63,3.555,3.6,274590,3.6,3.63,3.555,3.6,274590,0.0,1.0
2024-06-11,3.37,3.565,3.36,3.55,304261,3.37,3.565,3.36,3.55,304261,0.0,1.0
2024-06-12,3.34,3.495,3.34,3.43,317750,3.34,3.495,3.34,3.43,317750,0.0,1.0
2024-06-13,3.3,3.35,3.28,3.34,238326,3.3,3.35,3.28,3.34,238326,0.0,1.0
2024-06-14,3.21,3.29,3.195,3.26,274776,3.21,3.29,3.195,3.26,274776,0.0,1.0
2024-06-17,3.25,3.265,3.205,3.23,323539,3.25,3.265,3.205,3.23,323539,0.0,1.0
2024-06-18,3.35,3.36,3.16,3.25,981674,3.35,3.36,3.16,3.25,981674,0.0,1.0
2024-06-20,3.57,3.57,3.34,3.34,444131,3.57,3.57,3.34,3.34,444131,0.0,1.0
2024-06-21,3.57,3.655,3.545,3.58,482056,3.57,3.655,3.545,3.58,482056,0.0,1.0
2024-06-24,3.64,3.69,3.56,3.58,260339,3.64,3.69,3.56,3.58,260339,0.0,1.0
2024-06-25,3.56,3.62,3.535,3.62,248829,3.56,3.62,3.535,3.62,248829,0.0,1.0
2024-06-26,3.54,3.55,3.46,3.53,279016,3.54,3.55,3.46,3.53,279016,0.0,1.0
2024-06-27,3.58,3.58,3.475,3.53,407111,3.58,3.58,3.475,3.53,407111,0.0,1.0
2024-06-28,3.58,3.63,3.43,3.61,1499929,3.58,3.63,3.43,3.61,1499929,0.0,1.0
2024-07-01,3.48,3.62,3.465,3.6,228240,3.48,3.62,3.465,3.6,228240,0.0,1.0
2024-07-02,3.45,3.5203,3.425,3.5,168297,3.45,3.5203,3.425,3.5,168297,0.0,1.0
2024-07-03,3.45,3.49,3.42,3.43,112274,3.45,3.49,3.42,3.43,112274,0.0,1.0
2024-07-05,3.33,3.44,3.255,3.44,532648,3.33,3.44,3.255,3.44,532648,0.0,1.0
2024-07-08,3.4,3.445,3.35,3.36,355308,3.4,3.445,3.35,3.36,355308,0.0,1.0
2024-07-09,3.37,3.45,3.37,3.39,207437,3.37,3.45,3.37,3.39,207437,0.0,1.0
2024-07-10,3.43,3.44,3.35,3.39,225276,3.43,3.44,3.35,3.39,225276,0.0,1.0
2024-07-11,3.69,3.72,3.49,3.49,497668,3.69,3.72,3.49,3.49,497668,0.0,1.0
2024-07-12,3.74,3.78,3.68,3.7,241535,3.74,3.78,3.68,3.7,241535,0.0,1.0
2024-07-15,3.79,3.83,3.73,3.78,231629,3.79,3.83,3.73,3.78,231629,0.0,1.0
2024-07-16,4.06,4.08,3.82,3.83,387919,4.06,4.08,3.82,3.83,387919,0.0,1.0
2024-07-17,3.99,4.055,3.9744,3.99,232248,3.99,4.055,3.9744,3.99,232248,0.0,1.0
2024-07-18,3.85,4.05,3.85,3.96,437969,3.85,4.05,3.85,3.96,437969,0.0,1.0
2024-07-19,3.67,3.85,3.64,3.85,327534,3.67,3.85,3.64,3.85,327534,0.0,1.0
2024-07-22,3.67,3.73,3.6,3.73,414571,3.67,3.73,3.6,3.73,414571,0.0,1.0
2024-07-23,3.7,3.755,3.6,3.65,746023,3.7,3.755,3.6,3.65,746023,0.0,1.0
2024-07-24,3.59,3.75,3.58,3.66,799099,3.59,3.75,3.58,3.66,799099,0.0,1.0
2024-07-25,3.77,3.795,3.58,3.63,725111,3.77,3.795,3.58,3.63,725111,0.0,1.0
2024-07-26,3.89,3.915,3.755,3.82,656466,3.89,3.915,3.755,3.82,656466,0.0,1.0
2024-07-29,3.85,3.9,3.745,3.86,326829,3.85,3.9,3.745,3.86,326829,0.0,1.0
2024-07-30,3.85,3.9,3.81,3.86,533653,3.85,3.9,3.81,3.86,533653,0.0,1.0
2024-07-31,3.94,4.055,3.85,3.88,671617,3.94,4.055,3.85,3.88,671617,0.0,1.0
2024-08-01,3.77,3.95,3.71,3.93,430034,3.77,3.95,3.71,3.93,430034,0.0,1.0
2024-08-02,3.58,3.665,3.545,3.62,318666,3.58,3.665,3.545,3.62,318666,0.0,1.0
2024-08-05,3.51,3.55,3.32,3.39,903537,3.51,3.55,3.32,3.39,903537,0.0,1.0
2024-08-06,3.42,3.5,3.4,3.5,398895,3.42,3.5,3.4,3.5,398895,0.0,1.0
2024-08-07,3.2,3.44,3.19,3.37,1029813,3.2,3.44,3.19,3.37,1029813,0.0,1.0
2024-08-08,3.14,3.245,3.1,3.19,679400,3.14,3.245,3.1,3.19,679400,0.0,1.0
2024-08-09,2.97,3.16,2.94,3.12,937970,2.97,3.16,2.94,3.12,937970,0.0,1.0
2024-08-12,3.0,3.09,2.95,3.09,581806,3.0,3.09,2.95,3.09,581806,0.0,1.0
2024-08-13,3.05,3.065,2.98,3.02,444106,3.05,3.065,2.98,3.02,444106,0.0,1.0
2024-08-14,2.95,3.08,2.94,3.08,321739,2.95,3.08,2.94,3.08,321739,0.0,1.0
2024-08-15,3.02,3.08,2.95,3.04,356414,3.02,3.08,2.95,3.04,356414,0.0,1.0
2024-08-16,3.05,3.055,3.01,3.02,473211,3.05,3.055,3.01,3.02,473211,0.0,1.0
2024-08-19,3.09,3.095,2.97,3.04,694091,3.09,3.095,2.97,3.04,694091,0.0,1.0
2024-08-20,3.1,3.13,3.02,3.1,419075,3.1,3.13,3.02,3.1,419075,0.0,1.0
2024-08-21,3.15,3.17,3.07,3.11,316303,3.15,3.17,3.07,3.11,316303,0.0,1.0
2024-08-22,3.09,3.18,3.09,3.15,129895,3.09,3.18,3.09,3.15,129895,0.0,1.0
2024-08-23,3.27,3.27,3.1,3.1,409971,3.27,3.27,3.1,3.1,409971,0.0,1.0
2024-08-26,3.28,3.38,3.27,3.32,443586,3.28,3.38,3.27,3.32,443586,0.0,1.0
2024-08-27,3.3,3.32,3.225,3.28,227740,3.3,3.32,3.225,3.28,227740,0.0,1.0
2024-08-28,3.26,3.31,3.241,3.28,179891,3.26,3.31,3.241,3.28,179891,0.0,1.0
2024-08-29,3.21,3.285,3.21,3.26,201250,3.21,3.285,3.21,3.26,201250,0.0,1.0
2024-08-30,3.23,3.235,3.175,3.23,361697,3.23,3.235,3.175,3.23,361697,0.0,1.0
2024-09-03,3.26,3.315,3.2,3.2,330315,3.26,3.315,3.2,3.2,330315,0.0,1.0
2024-09-04,3.2,3.285,3.18,3.27,372416,3.2,3.285,3.18,3.27,372416,0.0,1.0
2024-09-05,3.15,3.2,3.115,3.2,223110,3.15,3.2,3.115,3.2,223110,0.0,1.0
2024-09-06,3.09,3.2,3.075,3.14,232113,3.09,3.2,3.075,3.14,232113,0.0,1.0
2024-09-09,3.14,3.18,3.0567,3.08,359040,3.14,3.18,3.0567,3.08,359040,0.0,1.0
2024-09-10,3.12,3.2019,3.075,3.17,273915,3.12,3.2019,3.075,3.17,273915,0.0,1.0
2024-09-11,3.09,3.11,3.035,3.11,252523,3.09,3.11,3.035,3.11,252523,0.0,1.0
2024-09-12,3.16,3.18,3.09,3.1,204867,3.16,3.18,3.09,3.1,204867,0.0,1.0
2024-09-13,3.32,3.32,3.2,3.2,370187,3.32,3.32,3.2,3.2,370187,0.0,1.0
2024-09-16,3.35,3.37,3.315,3.36,316854,3.35,3.37,3.315,3.36,316854,0.0,1.0
2024-09-17,3.4,3.445,3.36,3.4,181814,3.4,3.445,3.36,3.4,181814,0.0,1.0
2024-09-18,3.3,3.46,3.3,3.4,329923,3.3,3.46,3.3,3.4,329923,0.0,1.0
2024-09-19,3.24,3.42,3.22,3.42,410085,3.24,3.42,3.22,3.42,410085,0.0,1.0
2024-09-20,3.1,3.23,3.09,3.23,1264464,3.1,3.23,3.09,3.23,1264464,0.0,1.0
2024-09-23,3.05,3.14,3.05,3.1,373811,3.05,3.14,3.05,3.1,373811,0.0,1.0
2024-09-24,3.05,3.095,2.96,3.09,410550,3.05,3.095,2.96,3.09,410550,0.0,1.0
2024-09-25,2.89,3.08,2.89,3.03,531085,2.89,3.08,2.89,3.03,531085,0.0,1.0
2024-09-26,2.98,3.03,2.965,2.97,365314,2.98,3.03,2.965,2.97,365314,0.0,1.0
2024-09-27,3.03,3.12,2.99,3.0,297132,3.03,3.12,2.99,3.0,297132,0.0,1.0
2024-09-30,2.95,3.035,2.915,2.99,271263,2.95,3.035,2.915,2.99,271263,0.0,1.0
2024-10-01,2.93,2.97,2.87,2.94,465627,2.93,2.97,2.87,2.94,465627,0.0,1.0
2024-10-02,2.89,2.945,2.88,2.94,386239,2.89,2.945,2.88,2.94,386239,0.0,1.0
2024-10-03,2.75,2.8713,2.75,2.85,250505,2.75,2.8713,2.75,2.85,250505,0.0,1.0
2024-10-04,2.81,2.835,2.75,2.8,347692,2.81,2.835,2.75,2.8,347692,0.0,1.0
2024-10-07,2.74,2.79,2.7,2.75,554516,2.74,2.79,2.7,2.75,554516,0.0,1.0
2024-10-08,2.77,2.78,2.695,2.77,379066,2.77,2.78,2.695,2.77,379066,0.0,1.0
2024-10-09,2.76,2.79,2.73,2.77,388901,2.76,2.79,2.73,2.77,388901,0.0,1.0
2024-10-10,2.73,2.7719,2.72,2.75,327172,2.73,2.7719,2.72,2.75,327172,0.0,1.0
2024-10-11,2.86,2.88,2.72,2.72,353130,2.86,2.88,2.72,2.72,353130,0.0,1.0
2024-10-14,2.8,2.86,2.77,2.84,403360,2.8,2.86,2.77,2.84,403360,0.0,1.0
2024-10-15,2.84,2.92,2.79,2.82,322433,2.84,2.92,2.79,2.82,322433,0.0,1.0
2024-10-16,2.94,2.95,2.855,2.86,198508,2.94,2.95,2.855,2.86,198508,0.0,1.0
2024-10-17,2.91,2.93,2.87,2.92,279095,2.91,2.93,2.87,2.92,279095,0.0,1.0
2024-10-18,2.92,2.98,2.91,2.93,199397,2.92,2.98,2.91,2.93,199397,0.0,1.0
2024-10-21,2.81,2.92,2.81,2.92,206799,2.81,2.92,2.81,2.92,206799,0.0,1.0
2024-10-22,2.8,2.83,2.74,2.8,173007,2.8,2.83,2.74,2.8,173007,0.0,1.0
2024-10-23,2.74,2.8,2.71,2.8,212002,2.74,2.8,2.71,2.8,212002,0.0,1.0
2024-10-24,2.73,2.79,2.7,2.78,176928,2.73,2.79,2.7,2.78,176928,0.0,1.0
2024-10-25,2.74,2.79,2.74,2.77,234908,2.74,2.79,2.74,2.77,234908,0.0,1.0
2024-10-28,2.81,2.83,2.75,2.77,242912,2.81,2.83,2.75,2.77,242912,0.0,1.0
2024-10-29,2.76,2.78,2.73,2.76,221984,2.76,2.78,2.73,2.76,221984,0.0,1.0
2024-10-30,2.66,2.81,2.65,2.76,328075,2.66,2.81,2.65,2.76,328075,0.0,1.0
2024-10-31,2.59,2.67,2.535,2.66,457431,2.59,2.67,2.535,2.66,457431,0.0,1.0
2024-11-01,2.62,2.65,2.585,2.63,297175,2.62,2.65,2.585,2.63,297175,0.0,1.0
2024-11-04,2.68,2.76,2.63,2.63,267642,2.68,2.76,2.63,2.63,267642,0.0,1.0
2024-11-05,2.74,2.76,2.665,2.68,173063,2.74,2.76,2.665,2.68,173063,0.0,1.0
2024-11-06,2.84,2.92,2.805,2.85,554071,2.84,2.92,2.805,2.85,554071,0.0,1.0
2024-11-07,2.76,2.87,2.73,2.87,584694,2.76,2.87,2.73,2.87,584694,0.0,1.0
2024-11-08,2.76,2.77,2.29,2.48,2028474,2.76,2.77,2.29,2.48,2028474,0.0,1.0
2024-11-11,2.86,2.88,2.7,2.77,664954,2.86,2.88,2.7,2.77,664954,0.0,1.0
2024-11-12,2.74,2.85,2.725,2.82,619479,2.74,2.85,2.725,2.82,619479,0.0,1.0
2024-11-13,2.73,2.82,2.695,2.79,463261,2.73,2.82,2.695,2.79,463261,0.0,1.0
2024-11-14,2.7,2.76,2.68,2.74,333762,2.7,2.76,2.68,2.74,333762,0.0,1.0
2024-11-15,2.76,2.83,2.69,2.71,309919,2.76,2.83,2.69,2.71,309919,0.0,1.0
2024-11-18,2.66,2.76,2.65,2.75,341016,2.66,2.76,2.65,2.75,341016,0.0,1.0
2024-11-19,2.62,2.65,2.585,2.64,306089,2.62,2.65,2.585,2.64,306089,0.0,1.0
2024-11-20,2.65,2.66,2.563991,2.61,291744,2.65,2.66,2.563991,2.61,291744,0.0,1.0
2024-11-21,2.74,2.76,2.655,2.66,264996,2.74,2.76,2.655,2.66,264996,0.0,1.0
2024-11-22,2.88,2.9,2.73,2.73,309666,2.88,2.9,2.73,2.73,309666,0.0,1.0
2024-11-25,2.94,3.0,2.915,2.92,1441420,2.94,3.0,2.915,2.92,1441420,0.0,1.0
2024-11-26,2.88,2.94,2.795,2.94,443964,2.88,2.94,2.795,2.94,443964,0.0,1.0
2024-11-27,2.88,2.94,2.88,2.89,288839,2.88,2.94,2.88,2.89,288839,0.0,1.0
2024-11-29,2.84,2.91,2.83,2.89,222968,2.84,2.91,2.83,2.89,222968,0.0,1.0
2024-12-02,2.92,2.94,2.8399,2.87,303849,2.92,2.94,2.8399,2.87,303849,0.0,1.0
2024-12-03,2.9,2.92,2.835,2.91,273115,2.9,2.92,2.835,2.91,273115,0.0,1.0
2024-12-04,2.91,2.93,2.85,2.88,390640,2.91,2.93,2.85,2.88,390640,0.0,1.0
2024-12-05,2.71,2.96,2.69,2.91,293456,2.71,2.96,2.69,2.91,293456,0.0,1.0
2024-12-06,2.75,2.76,2.71,2.71,246925,2.75,2.76,2.71,2.71,246925,0.0,1.0
2024-12-09,2.76,2.88,2.74,2.75,381545,2.76,2.88,2.74,2.75,381545,0.0,1.0
2024-12-10,2.85,2.86,2.695,2.77,261654,2.85,2.86,2.695,2.77,261654,0.0,1.0
2024-12-11,2.85,2.87,2.79,2.87,246775,2.85,2.87,2.79,2.87,246775,0.0,1.0
2024-12-12,2.86,2.88,2.825,2.86,211273,2.86,2.88,2.825,2.86,211273,0.0,1.0
2024-12-13,2.77,2.89,2.75,2.89,453813,2.77,2.89,2.75,2.89,453813,0.0,1.0
2024-12-16,2.74,2.805,2.73,2.75,2009296,2.74,2.805,2.73,2.75,2009296,0.0,1.0
2024-12-17,2.84,2.88,2.73,2.75,680712,2.84,2.88,2.73,2.75,680712,0.0,1.0
2024-12-18,2.74,2.895,2.72,2.83,710232,2.74,2.895,2.72,2.83,710232,0.0,1.0
2024-12-19,2.74,2.83,2.705,2.75,538640,2.74,2.83,2.705,2.75,538640,0.0,1.0
2024-12-20,2.76,2.79,2.7,2.7,594026,2.76,2.79,2.7,2.7,594026,0.0,1.0
2024-12-23,2.8,2.82,2.715,2.79,536588,2.8,2.82,2.715,2.79,536588,0.0,1.0
2024-12-24,2.84,2.84,2.77,2.77,166893,2.84,2.84,2.77,2.77,166893,0.0,1.0
2024-12-26,2.93,2.9484,2.83,2.84,270267,2.93,2.9484,2.83,2.84,270267,0.0,1.0
2024-12-27,3.0,3.01,2.93,2.93,350283,3.0,3.01,2.93,2.93,350283,0.0,1.0
2024-12-30,3.01,3.04,2.905,2.97,540781,3.01,3.04,2.905,2.97,540781,0.0,1.0
2024-12-31,3.02,3.1,2.98,3.02,284644,3.02,3.1,2.98,3.02,284644,0.0,1.0
2025-01-02,3.01,3.075,2.985,3.02,435320,3.01,3.075,2.985,3.02,435320,0.0,1.0
2025-01-03,3.05,3.06,2.975,3.02,232363,3.05,3.06,2.975,3.02,232363,0.0,1.0
2025-01-06,3.02,3.11,3.02,3.08,288581,3.02,3.11,3.02,3.08,288581,0.0,1.0
2025-01-07,3.02,3.0699,3.0,3.0,249213,3.02,3.0699,3.0,3.0,249213,0.0,1.0
2025-01-08,2.97,3.01,2.95,2.99,210695,2.97,3.01,2.95,2.99,210695,0.0,1.0
2025-01-10,2.85,2.93,2.82,2.93,272879,2.85,2.93,2.82,2.93,272879,0.0,1.0
2025-01-13,2.85,2.88,2.77,2.85,395202,2.85,2.88,2.77,2.85,395202,0.0,1.0
2025-01-14,2.9,3.06,2.876,2.88,879031,2.9,3.06,2.876,2.88,879031,0.0,1.0
2025-01-15,3.05,3.075,2.94,2.94,477613,3.05,3.075,2.94,2.94,477613,0.0,1.0
2025-01-16,3.07,3.09,3.02,3.03,300719,3.07,3.09,3.02,3.03,300719,0.0,1.0
2025-01-17,3.12,3.15,3.09,3.11,369101,3.12,3.15,3.09,3.11,369101,0.0,1.0
2025-01-21,3.18,3.21,3.135,3.14,733200,3.18,3.21,3.135,3.14,733200,0.0,1.0
2025-01-22,3.06,3.17,3.045,3.15,228055,3.06,3.17,3.045,3.15,228055,0.0,1.0
2025-01-23,3.13,3.17,3.06,3.06,228649,3.13,3.17,3.06,3.06,228649,0.0,1.0
2025-01-24,3.14,3.185,3.11,3.12,194700,3.14,3.185,3.11,3.12,194700,0.0,1.0
2025-01-27,3.18,3.24,3.12,3.15,232544,3.18,3.24,3.12,3.15,232544,0.0,1.0
2025-01-28,3.14,3.205,3.085,3.16,334754,3.14,3.205,3.085,3.16,334754,0.0,1.0
2025-01-29,3.02,3.13,3.01,3.12,470502,3.02,3.13,3.01,3.12,470502,0.0,1.0
2025-01-30,3.13,3.2,3.049,3.06,257004,3.13,3.2,3.049,3.06,257004,0.0,1.0
2025-01-31,3.05,3.16,2.95,3.15,279626,3.05,3.16,2.95,3.15,279626,0.0,1.0
2025-02-03,2.9,3.05,2.9,2.98,382623,2.9,3.05,2.9,2.98,382623,0.0,1.0
2025-02-04,3.0,3.01,2.91,2.91,184334,3.0,3.01,2.91,2.91,184334,0.0,1.0
2025-02-05,2.96,3.03,2.94,2.98,249719,2.96,3.03,2.94,2.98,249719,0.0,1.0
2025-02-06,2.97,3.04,2.97,2.98,170236,2.97,3.04,2.97,2.98,170236,0.0,1.0
2025-02-07,2.8,2.98,2.8,2.98,214249,2.8,2.98,2.8,2.98,214249,0.0,1.0
2025-02-10,2.85,2.885,2.79,2.84,199820,2.85,2.885,2.79,2.84,199820,0.0,1.0
2025-02-11,2.86,2.9,2.82,2.83,275678,2.86,2.9,2.82,2.83,275678,0.0,1.0
2025-02-12,2.83,2.88,2.81,2.83,226389,2.83,2.88,2.81,2.83,226389,0.0,1.0
2025-02-13,2.84,2.9092,2.84,2.87,87287,2.84,2.9092,2.84,2.87,87287,0.0,1.0
2025-02-14,2.84,2.91,2.82,2.89,103926,2.84,2.91,2.82,2.89,103926,0.0,1.0
2025-02-18,2.89,2.95,2.84,2.89,271714,2.89,2.95,2.84,2.89,271714,0.0,1.0
2025-02-19,2.69,2.89,2.68,2.85,250738,2.69,2.89,2.68,2.85,250738,0.0,1.0
2025-02-20,2.71,2.825,2.675,2.7,255188,2.71,2.825,2.675,2.7,255188,0.0,1.0
2025-02-21,2.69,2.76,2.645,2.74,320442,2.69,2.76,2.645,2.74,320442,0.0,1.0
2025-02-24,2.77,2.79,2.67,2.73,265852,2.77,2.79,2.67,2.73,265852,0.0,1.0
2025-02-25,2.89,2.9,2.76,2.78,311982,2.89,2.9,2.76,2.78,311982,0.0,1.0
2025-02-26,2.93,2.95,2.8501,2.87,227281,2.93,2.95,2.8501,2.87,227281,0.0,1.0
2025-02-27,2.94,2.95,2.89,2.91,452116,2.94,2.95,2.89,2.91,452116,0.0,1.0
2025-02-28,2.72,2.96,2.7,2.92,393752,2.72,2.96,2.7,2.92,393752,0.0,1.0
2025-03-03,2.65,2.73,2.64,2.72,274319,2.65,2.73,2.64,2.72,274319,0.0,1.0
2025-03-04,2.55,2.6181,2.49,2.6,592839,2.55,2.6181,2.49,2.6,592839,0.0,1.0
2025-03-05,2.46,2.6,2.46,2.55,320633,2.46,2.6,2.46,2.55,320633,0.0,1.0
2025-03-06,2.48,2.525,2.425,2.47,564798,2.48,2.525,2.425,2.47,564798,0.0,1.0
2025-03-07,2.43,2.53,2.41,2.52,435219,2.43,2.53,2.41,2.52,435219,0.0,1.0
2025-03-10,2.4,2.48,2.335,2.44,439502,2.4,2.48,2.335,2.44,439502,0.0,1.0
2025-03-11,2.98,3.0,2.572,2.82,1437185,2.98,3.0,2.572,2.82,1437185,0.0,1.0
2025-03-12,2.45,3.06,2.43,3.06,1115256,2.45,3.06,2.43,3.06,1115256,0.0,1.0
2025-03-13,2.43,2.475,2.31,2.41,750120,2.43,2.475,2.31,2.41,750120,0.0,1.0
2025-03-14,2.41,2.45,2.26,2.37,657176,2.41,2.45,2.26,2.37,657176,0.0,1.0
2025-03-17,2.45,2.49,2.34,2.39,401790,2.45,2.49,2.34,2.39,401790,0.0,1.0
2025-03-18,2.4,2.535,2.375,2.46,346372,2.4,2.535,2.375,2.46,346372,0.0,1.0
2025-03-19,2.47,2.48,2.37,2.38,302996,2.47,2.48,2.37,2.38,302996,0.0,1.0
2025-03-20,2.5,2.51,2.44,2.44,1064769,2.5,2.51,2.44,2.44,1064769,0.0,1.0
2025-03-21,2.53,2.54,2.42,2.46,632233,2.53,2.54,2.42,2.46,632233,0.0,1.0
2025-03-24,2.57,2.67,2.55,2.57,438081,2.57,2.67,2.55,2.57,438081,0.0,1.0
2025-03-25,2.6,2.61,2.5,2.53,412892,2.6,2.61,2.5,2.53,412892,0.0,1.0
2025-03-26,2.67,2.715,2.6,2.6,321267,2.67,2.715,2.6,2.6,321267,0.0,1.0
2025-03-27,2.69,2.72,2.6,2.65,357384,2.69,2.72,2.6,2.65,357384,0.0,1.0
2025-03-28,2.63,2.72,2.63,2.67,408935,2.63,2.72,2.63,2.67,408935,0.0,1.0
2025-03-31,2.57,2.62,2.54,2.62,622560,2.57,2.62,2.54,2.62,622560,0.0,1.0
2025-04-01,2.57,2.635,2.54,2.56,341305,2.57,2.635,2.54,2.56,341305,0.0,1.0
2025-04-02,2.57,2.63,2.53,2.53,260080,2.57,2.63,2.53,2.53,260080,0.0,1.0
2025-04-03,2.4,2.54,2.395,2.52,458727,2.4,2.54,2.395,2.52,458727,0.0,1.0
2025-04-04,2.4,2.41,2.26,2.28,556621,2.4,2.41,2.26,2.28,556621,0.0,1.0
2025-04-07,2.37,2.47,2.27,2.33,783876,2.37,2.47,2.27,2.33,783876,0.0,1.0
2025-04-08,2.34,2.45,2.3,2.42,625843,2.34,2.45,2.3,2.42,625843,0.0,1.0
2025-04-09,2.41,2.47,2.27,2.32,686032,2.41,2.47,2.27,2.32,686032,0.0,1.0
2025-04-10,2.3,2.37,2.3,2.34,378205,2.3,2.37,2.3,2.34,378205,0.0,1.0
2025-04-11,2.27,2.3398,2.24,2.29,375181,2.27,2.3398,2.24,2.29,375181,0.0,1.0
2025-04-14,2.37,2.4,2.145,2.35,1533412,2.37,2.4,2.145,2.35,1533412,0.0,1.0
2025-04-15,2.14,2.36,2.14,2.35,581504,2.14,2.36,2.14,2.35,581504,0.0,1.0
2025-04-16,2.08,2.13,2.06,2.13,550115,2.08,2.13,2.06,2.13,550115,0.0,1.0
2025-04-17,2.07,2.1,2.05,2.09,431992,2.07,2.1,2.05,2.09,431992,0.0,1.0
2025-04-21,1.98,2.0345,1.931,2.01,2636028,1.98,2.0345,1.931,2.01,2636028,0.0,1.0
2025-04-22,1.98,2.03,1.97,2.0,675687,1.98,2.03,1.97,2.0,675687,0.0,1.0
2025-04-23,2.05,2.08,2.0,2.03,665456,2.05,2.08,2.0,2.03,665456,0.0,1.0
2025-04-24,2.07,2.09,2.0111,2.04,303555,2.07,2.09,2.0111,2.04,303555,0.0,1.0
2025-04-25,2.07,2.09,2.03,2.05,291323,2.07,2.09,2.03,2.05,291323,0.0,1.0
2025-04-28,2.09,2.11,2.05,2.06,369370,2.09,2.11,2.05,2.06,369370,0.0,1.0
2025-04-29,2.09,2.095,2.05,2.07,305967,2.09,2.095,2.05,2.07,305967,0.0,1.0
2025-04-30,2.15,2.17,2.06,2.06,538232,2.15,2.17,2.06,2.06,538232,0.0,1.0
2025-05-01,2.24,2.24,2.11,2.15,397666,2.24,2.24,2.11,2.15,397666,0.0,1.0
2025-05-02,2.2,2.3,2.19,2.25,500613,2.2,2.3,2.19,2.25,500613,0.0,1.0
2025-05-05,2.18,2.21,2.16,2.16,325798,2.18,2.21,2.16,2.16,325798,0.0,1.0
2025-05-06,2.07,2.16,2.06,2.13,459784,2.07,2.16,2.06,2.13,459784,0.0,1.0
2025-05-07,1.77,2.12,1.745,2.12,909532,1.77,2.12,1.745,2.12,909532,0.0,1.0
2025-05-08,1.93,1.93,1.6,1.78,1113383,1.93,1.93,1.6,1.78,1113383,0.0,1.0
2025-05-09,1.89,1.93,1.7425,1.9,992394,1.89,1.93,1.7425,1.9,992394,0.0,1.0
2025-05-12,2.22,2.34,1.99,1.99,1740425,2.22,2.34,1.99,1.99,1740425,0.0,1.0
2025-05-13,2.18,2.3,2.16,2.22,695372,2.18,2.3,2.16,2.22,695372,0.0,1.0
2025-05-14,2.18,2.23,2.13,2.17,517980,2.18,2.23,2.13,2.17,517980,0.0,1.0
2025-05-15,2.17,2.205,2.095,2.17,609357,2.17,2.205,2.095,2.17,609357,0.0,1.0
2025-05-16,2.17,2.21,2.145,2.16,453438,2.17,2.21,2.145,2.16,453438,0.0,1.0
2025-05-19,2.17,2.2,2.11,2.11,392772,2.17,2.2,2.11,2.11,392772,0.0,1.0
2025-05-20,2.14,2.2,2.13,2.17,511598,2.14,2.2,2.13,2.17,511598,0.0,1.0
2025-05-21,1.98,2.12,1.98,2.1,367302,1.98,2.12,1.98,2.1,367302,0.0,1.0
2025-05-22,2.02,2.085,1.96,1.97,394331,2.02,2.085,1.96,1.97,394331,0.0,1.0
2025-05-23,1.97,2.015,1.965,1.99,306568,1.97,2.015,1.965,1.99,306568,0.0,1.0
2025-05-27,2.06,2.09,1.99,2.01,490877,2.06,2.09,1.99,2.01,490877,0.0,1.0
2025-05-28,1.97,2.055,1.965,2.05,304256,1.97,2.055,1.965,2.05,304256,0.0,1.0
2025-05-29,2.0,2.01,1.96,1.97,211100,2.0,2.01,1.96,1.97,211100,0.0,1.0
2025-05-30,1.94,2.005,1.94,1.97,482942,1.94,2.005,1.94,1.97,482942,0.0,1.0
2025-06-02,1.93,1.97,1.905,1.95,293447,1.93,1.97,1.905,1.95,293447,0.0,1.0
2025-06-03,2.07,2.105,1.93,1.94,665790,2.07,2.105,1.93,1.94,665790,0.0,1.0
2025-06-04,2.11,2.12,2.02,2.06,637372,2.11,2.12,2.02,2.06,637372,0.0,1.0
2025-06-05,2.08,2.17,2.07,2.13,433306,2.08,2.17,2.07,2.13,433306,0.0,1.0
2025-06-06,2.12,2.15,2.11,2.12,271536,2.12,2.15,2.11,2.12,271536,0.0,1.0
2025-06-09,2.16,2.185,2.12,2.12,380165,2.16,2.185,2.12,2.12,380165,0.0,1.0
2025-06-10,2.18,2.205,2.16,2.19,290214,2.18,2.205,2.16,2.19,290214,0.0,1.0
2025-06-11,2.15,2.21,2.15,2.18,267498,2.15,2.21,2.15,2.18,267498,0.0,1.0
2025-06-12,2.13,2.17,2.11,2.12,260815,2.13,2.17,2.11,2.12,260815,0.0,1.0
2025-06-13,2.07,2.12,2.05,2.09,227402,2.07,2.12,2.05,2.09,227402,0.0,1.0
2025-06-16,2.09,2.116,2.06,2.1,394637,2.09,2.116,2.06,2.1,394637,0.0,1.0
2025-06-17,2.07,2.12,2.05,2.09,743268,2.07,2.12,2.05,2.09,743268,0.0,1.0
2025-06-18,2.07,2.13,2.055,2.06,385292,2.07,2.13,2.055,2.06,385292,0.0,1.0
2025-06-20,1.99,2.08,1.98,2.08,382570,1.99,2.08,1.98,2.08,382570,0.0,1.0
2025-06-23,2.0,2.01,1.92,1.97,551084,2.0,2.01,1.92,1.97,551084,0.0,1.0
2025-06-24,2.03,2.0693,2.0,2.01,340072,2.03,2.0693,2.0,2.01,340072,0.0,1.0
2025-06-25,1.99,2.04,1.98,2.04,300812,1.99,2.04,1.98,2.04,300812,0.0,1.0
2025-06-26,2.01,2.01,1.9809,2.01,290627,2.01,2.01,1.9809,2.01,290627,0.0,1.0
2025-06-27,2.07,2.1,1.99,2.01,2239470,2.07,2.1,1.99,2.01,2239470,0.0,1.0
2025-06-30,2.0,2.06,1.99,1.99,284708,2.0,2.06,1.99,1.99,284708,0.0,1.0
2025-07-01,2.1,2.16,2.0,2.0,751806,2.1,2.16,2.0,2.0,751806,0.0,1.0
2025-07-02,2.25,2.265,2.105,2.11,1339553,2.25,2.265,2.105,2.11,1339553,0.0,1.0
2025-07-03,2.26,2.29,2.215,2.26,361203,2.26,2.29,2.215,2.26,361203,0.0,1.0
2025-07-07,2.19,2.275,2.16,2.23,403422,2.19,2.275,2.16,2.23,403422,0.0,1.0
2025-07-08,2.2,2.2375,2.18,2.19,433123,2.2,2.2375,2.18,2.19,433123,0.0,1.0
2025-07-09,2.28,2.29,2.205,2.23,562211,2.28,2.29,2.205,2.23,562211,0.0,1.0
2025-07-10,2.24,2.32,2.23,2.28,231337,2.24,2.32,2.23,2.28,231337,0.0,1.0
2025-07-11,2.15,2.235,2.13,2.22,222101,2.15,2.235,2.13,2.22,222101,0.0,1.0
2025-07-14,2.07,2.16,2.065,2.15,284297,2.07,2.16,2.065,2.15,284297,0.0,1.0
2025-07-15,2.03,2.08,2.02,2.08,290430,2.03,2.08,2.02,2.08,290430,0.0,1.0
2025-07-16,2.16,2.17,2.03,2.04,3059053,2.16,2.17,2.03,2.04,3059053,0.0,1.0
2025-07-17,2.23,2.28,2.14,2.17,713946,2.23,2.28,2.14,2.17,713946,0.0,1.0
2025-07-18,2.22,2.3,2.205,2.26,682431,2.22,2.3,2.205,2.26,682431,0.0,1.0
2025-07-21,2.22,2.27,2.21,2.24,592708,2.22,2.27,2.21,2.24,592708,0.0,1.0
2025-07-22,2.33,2.34,2.22,2.23,1802327,2.33,2.34,2.22,2.23,1802327,0.0,1.0
2025-07-23,2.53,2.575,2.36,2.37,680248,2.53,2.575,2.36,2.37,680248,0.0,1.0
2025-07-24,2.32,2.52,2.3,2.5,624230,2.32,2.52,2.3,2.5,624230,0.0,1.0
2025-07-25,2.31,2.37,2.24,2.33,294804,2.31,2.37,2.24,2.33,294804,0.0,1.0
2025-07-28,2.3,2.33,2.29,2.3,277532,2.3,2.33,2.29,2.3,277532,0.0,1.0
2025-07-29,2.26,2.33,2.255,2.32,609633,2.26,2.33,2.255,2.32,609633,0.0,1.0
2025-07-30,2.16,2.28,2.12,2.25,349352,2.16,2.28,2.12,2.25,349352,0.0,1.0
2025-07-31,2.08,2.18,2.07,2.16,350176,2.08,2.18,2.07,2.16,350176,0.0,1.0
2025-08-01,1.99,2.08,1.99,2.05,463061,1.99,2.08,1.99,2.05,463061,0.0,1.0
2025-08-04,1.99,2.02,1.98,2.01,509529,1.99,2.02,1.98,2.01,509529,0.0,1.0
2025-08-05,2.04,2.04,1.99,2.01,438144,2.04,2.04,1.99,2.01,438144,0.0,1.0
2025-08-06,2.68,2.69,2.11,2.11,2066956,2.68,2.69,2.11,2.11,2066956,0.0,1.0
2025-08-07,2.91,2.9399,2.675,2.71,1118628,2.91,2.9399,2.675,2.71,1118628,0.0,1.0
2025-08-08,3.14,3.1599,2.95,2.97,1216587,3.14,3.1599,2.95,2.97,1216587,0.0,1.0
2025-08-11,3.23,3.25,3.06,3.16,906823,3.23,3.25,3.06,3.16,906823,0.0,1.0
2025-08-12,3.39,3.48,3.28,3.28,1618649,3.39,3.48,3.28,3.28,1618649,0.0,1.0
2025-08-13,3.64,3.6799,3.39,3.4,1364558,3.64,3.6799,3.39,3.4,1364558,0.0,1.0
2025-08-14,3.62,3.65,3.5,3.58,806432,3.62,3.65,3.5,3.58,806432,0.0,1.0
2025-08-15,3.56,3.69,3.55,3.66,1276335,3.56,3.69,3.55,3.66,1276335,0.0,1.0
2025-08-18,3.54,3.6,3.485,3.57,538371,3.54,3.6,3.485,3.57,538371,0.0,1.0
2025-08-19,3.72,3.72,3.54,3.56,845145,3.72,3.72,3.54,3.56,845145,0.0,1.0
2025-08-20,3.71,3.745,3.645,3.7,734052,3.71,3.745,3.645,3.7,734052,0.0,1.0
2025-08-21,3.63,3.7,3.58,3.69,415029,3.63,3.7,3.58,3.69,415029,0.0,1.0
2025-08-22,3.89,3.91,3.65,3.65,858563,3.89,3.91,3.65,3.65,858563,0.0,1.0
2025-08-25,3.84,3.89,3.8,3.87,401594,3.84,3.89,3.8,3.87,401594,0.0,1.0
2025-08-26,3.89,3.99,3.83,3.83,478585,3.89,3.99,3.83,3.83,478585,0.0,1.0
2025-08-27,3.98,3.99,3.83,3.83,559300,3.98,3.99,3.83,3.83,559300,0.0,1.0
2025-08-28,4.03,4.045,3.9,4.0,832876,4.03,4.045,3.9,4.0,832876,0.0,1.0
2025-08-29,4.07,4.095,4.005,4.05,441187,4.07,4.095,4.005,4.05,441187,0.0,1.0
2025-09-02,4.0,4.0552,3.945,3.98,518142,4.0,4.0552,3.945,3.98,518142,0.0,1.0
2025-09-03,3.84,3.98,3.76,3.96,730378,3.84,3.98,3.76,3.96,730378,0.0,1.0
2025-09-04,3.96,3.97,3.81,3.83,357598,3.96,3.97,3.81,3.83,357598,0.0,1.0
2025-09-05,3.89,4.08,3.825,3.99,486027,3.89,4.08,3.825,3.99,486027,0.0,1.0
2025-09-08,3.74,3.9349,3.71,3.92,295562,3.74,3.9349,3.71,3.92,295562,0.0,1.0
2025-09-09,3.67,3.71,3.62,3.71,307681,3.67,3.71,3.62,3.71,307681,0.0,1.0
2025-09-10,2.99,3.4,2.9201,3.4,2072238,2.99,3.4,2.9201,3.4,2072238,0.0,1.0
2025-09-11,3.09,3.14,2.675,2.76,5922180,3.09,3.14,2.675,2.76,5922180,0.0,1.0
2025-09-12,3.07,3.22,3.005,3.03,1661428,3.07,3.22,3.005,3.03,1661428,0.0,1.0
2025-09-15,3.11,3.175,3.015,3.07,1151618,3.11,3.175,3.015,3.07,1151618,0.0,1.0
2025-09-16,3.25,3.26,3.065,3.11,778290,3.25,3.26,3.065,3.11,778290,0.0,1.0
2025-09-17,3.3,3.45,3.18,3.24,1164391,3.3,3.45,3.18,3.24,1164391,0.0,1.0
2025-09-18,3.41,3.41,3.29,3.32,782520,3.41,3.41,3.29,3.32,782520,0.0,1.0
2025-09-19,3.26,3.435,3.24,3.41,1061539,3.26,3.435,3.24,3.41,1061539,0.0,1.0
2025-09-22,3.35,3.36,3.17,3.2,677182,3.35,3.36,3.17,3.2,677182,0.0,1.0
2025-09-23,3.34,3.465,3.285,3.37,860968,3.34,3.465,3.285,3.37,860968,0.0,1.0
2025-09-24,3.22,3.39,3.2,3.34,454243,3.22,3.39,3.2,3.34,454243,0.0,1.0
2025-09-25,3.2,3.22,3.125,3.21,489140,3.2,3.22,3.125,3.21,489140,0.0,1.0
2025-09-26,3.25,3.268,3.17,3.22,390837,3.25,3.268,3.17,3.22,390837,0.0,1.0
2025-09-29,3.23,3.29,3.15,3.26,446471,3.23,3.29,3.15,3.26,446471,0.0,1.0
2025-09-30,3.14,3.23,3.095,3.2,345663,3.14,3.23,3.095,3.2,345663,0.0,1.0
2025-10-01,3.11,3.175,3.08,3.08,495758,3.11,3.175,3.08,3.08,495758,0.0,1.0
2025-10-02,3.1,3.15,3.03,3.13,573085,3.1,3.15,3.03,3.13,573085,0.0,1.0
2025-10-03,3.04,3.16,3.01,3.13,586941,3.04,3.16,3.01,3.13,586941,0.0,1.0
2025-10-06,2.98,3.08,2.955,3.06,377235,2.98,3.08,2.955,3.06,377235,0.0,1.0
2025-10-07,2.95,3.02,2.93,3.01,358393,2.95,3.02,2.93,3.01,358393,0.0,1.0
2025-10-08,3.08,3.11,2.97,2.97,516385,3.08,3.11,2.97,2.97,516385,0.0,1.0
2025-10-09,3.08,3.1,3.02,3.08,415472,3.08,3.1,3.02,3.08,415472,0.0,1.0
2025-10-10,2.97,3.145,2.96,3.1,527480,2.97,3.145,2.96,3.1,527480,0.0,1.0
2025-10-13,2.91,3.0594,2.885,3.04,699530,2.91,3.0594,2.885,3.04,699530,0.0,1.0
2025-10-14,3.0,3.01,2.87,2.87,357306,3.0,3.01,2.87,2.87,357306,0.0,1.0
2025-10-15,3.02,3.11,2.99,3.03,287786,3.02,3.11,2.99,3.03,287786,0.0,1.0
2025-10-16,2.96,3.04,2.905,3.03,245128,2.96,3.04,2.905,3.03,245128,0.0,1.0
2025-10-17,2.87,2.99,2.86,2.97,335029,2.87,2.99,2.86,2.97,335029,0.0,1.0
2025-10-20,2.96,2.96,2.88,2.91,362671,2.96,2.96,2.88,2.91,362671,0.0,1.0
2025-10-21,2.91,2.97,2.91,2.93,281247,2.91,2.97,2.91,2.93,281247,0.0,1.0
2025-10-22,2.94,2.95,2.82,2.91,723060,2.94,2.95,2.82,2.91,723060,0.0,1.0
2025-10-23,2.93,2.98,2.9,2.96,363332,2.93,2.98,2.9,2.96,363332,0.0,1.0
2025-10-24,2.97,3.0172,2.93,2.97,344570,2.97,3.0172,2.93,2.97,344570,0.0,1.0
2025-10-27,2.86,3.02,2.86,2.99,301606,2.86,3.02,2.86,2.99,301606,0.0,1.0
2025-10-28,2.91,2.94,2.8409,2.87,338379,2.91,2.94,2.8409,2.87,338379,0.0,1.0
2025-10-29,2.99,3.085,2.875,2.89,649450,2.99,3.085,2.875,2.89,649450,0.0,1.0
2025-10-30,2.88,2.99,2.875,2.97,338096,2.88,2.99,2.875,2.97,338096,0.0,1.0
2025-10-31,2.87,2.915,2.84,2.88,559110,2.87,2.915,2.84,2.88,559110,0.0,1.0
2025-11-03,2.89,2.945,2.84,2.86,500339,2.89,2.945,2.84,2.86,500339,0.0,1.0
2025-11-04,2.93,2.97,2.77,2.83,665985,2.93,2.97,2.77,2.83,665985,0.0,1.0
2025-11-05,2.84,2.95,2.8,2.95,691125,2.84,2.95,2.8,2.95,691125,0.0,1.0
2025-11-06,2.73,2.885,2.69,2.87,934131,2.73,2.885,2.69,2.87,934131,0.0,1.0
2025-11-07,3.62,4.07,3.2,3.36,20819348,3.62,4.07,3.2,3.36,20819348,0.0,1.0
2025-11-10,3.59,4.0,3.59,3.81,2482522,3.59,4.0,3.59,3.81,2482522,0.0,1.0
2025-11-11,3.79,3.84,3.59,3.62,1165951,3.79,3.84,3.59,3.62,1165951,0.0,1.0
2025-11-12,3.85,3.86,3.725,3.78,1637048,3.85,3.86,3.725,3.78,1637048,0.0,1.0
2025-11-13,3.9,3.95,3.765,3.765,1336386,3.9,3.95,3.765,3.765,1336386,0.0,1.0
2025-11-14,3.84,3.855,3.75,3.75,622019,3.84,3.855,3.75,3.75,622019,0.0,1.0
2025-11-17,3.86,3.875,3.7242,3.8,680364,3.86,3.875,3.7242,3.8,680364,0.0,1.0
2025-11-18,3.87,3.87,3.74,3.82,507734,3.87,3.87,3.74,3.82,507734,0.0,1.0
2025-11-19,3.72,3.895,3.71,3.89,612352,3.72,3.895,3.71,3.89,612352,0.0,1.0
2025-11-20,3.69,3.764,3.58,3.75,598746,3.69,3.764,3.58,3.75,598746,0.0,1.0
2025-11-21,3.94,3.96,3.69,3.72,809775,3.94,3.96,3.69,3.72,809775,0.0,1.0
2025-11-24,3.98,4.0855,3.85,3.93,1186546,3.98,4.0855,3.85,3.93,1186546,0.0,1.0
2025-11-25,4.08,4.15,4.0,4.02,710290,4.08,4.15,4.0,4.02,710290,0.0,1.0
2025-11-26,4.2,4.24,4.05,4.05,751097,4.2,4.24,4.05,4.05,751097,0.0,1.0