date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-14,7.03,7.08,6.31,6.31,65170,7.03,7.08,6.31,6.31,65170,0.0,1.0
2021-05-17,7.02,7.099,7.0,7.02,45009,7.02,7.099,7.0,7.02,45009,0.0,1.0
2021-05-18,7.0,7.1499,7.0,7.0101,7644,7.0,7.1499,7.0,7.0101,7644,0.0,1.0
2021-05-19,7.1,7.15,7.0,7.15,18577,7.1,7.15,7.0,7.15,18577,0.0,1.0
2021-05-20,7.58,7.65,7.05,7.0501,37631,7.58,7.65,7.05,7.0501,37631,0.0,1.0
2021-05-21,8.95,9.33,7.47,7.6,85355,8.95,9.33,7.47,7.6,85355,0.0,1.0
2021-05-24,8.0,9.0,7.68,8.91,79823,8.0,9.0,7.68,8.91,79823,0.0,1.0
2021-05-25,8.03,8.7889,8.01,8.2,11840,8.03,8.7889,8.01,8.2,11840,0.0,1.0
2021-05-26,8.0,8.1516,7.8901,8.1,22394,8.0,8.1516,7.8901,8.1,22394,0.0,1.0
2021-05-27,8.0,8.1,7.99,8.0,9482,8.0,8.1,7.99,8.0,9482,0.0,1.0
2021-05-28,8.2,8.49,7.91,8.445,13099,8.2,8.49,7.91,8.445,13099,0.0,1.0
2021-06-01,7.76,8.3,7.76,8.2,9146,7.76,8.3,7.76,8.2,9146,0.0,1.0
2021-06-02,7.4835,8.0,7.46,7.75,8764,7.4835,8.0,7.46,7.75,8764,0.0,1.0
2021-06-03,7.5,7.84,7.48,7.51,3011,7.5,7.84,7.48,7.51,3011,0.0,1.0
2021-06-04,7.35,7.51,7.29,7.45,34789,7.35,7.51,7.29,7.45,34789,0.0,1.0
2021-06-07,7.62,7.675,7.17,7.35,35892,7.62,7.675,7.17,7.35,35892,0.0,1.0
2021-06-08,7.22,7.6,7.22,7.6,9711,7.22,7.6,7.22,7.6,9711,0.0,1.0
2021-06-09,7.225,7.3,7.06,7.06,7114,7.225,7.3,7.06,7.06,7114,0.0,1.0
2021-06-10,8.04,8.09,7.12,7.35,45105,8.04,8.09,7.12,7.35,45105,0.0,1.0
2021-06-11,8.25,8.25,7.5087,7.88,12007,8.25,8.25,7.5087,7.88,12007,0.0,1.0
2021-06-14,8.2,8.475,7.59,8.1,16421,8.2,8.475,7.59,8.1,16421,0.0,1.0
2021-06-15,7.63,8.6988,7.55,8.03,27537,7.63,8.6988,7.55,8.03,27537,0.0,1.0
2021-06-16,7.63,8.165,7.54,8.0,16963,7.63,8.165,7.54,8.0,16963,0.0,1.0
2021-06-17,7.58,8.085,7.51,7.77,23302,7.58,8.085,7.51,7.77,23302,0.0,1.0
2021-06-18,7.3,8.49,6.55,7.7,90437,7.3,8.49,6.55,7.7,90437,0.0,1.0
2021-06-21,7.3,7.7,6.65,7.32,66437,7.3,7.7,6.65,7.32,66437,0.0,1.0
2021-06-22,6.95,7.63,6.685,7.31,7013,6.95,7.63,6.685,7.31,7013,0.0,1.0
2021-06-23,6.93,7.56,6.87,7.03,2407,6.93,7.56,6.87,7.03,2407,0.0,1.0
2021-06-24,7.05,7.45,7.0425,7.0425,2540,7.05,7.45,7.0425,7.0425,2540,0.0,1.0
2021-06-25,7.19,7.19,7.09,7.14,10307,7.19,7.19,7.09,7.14,10307,0.0,1.0
2021-06-28,6.95,7.3,6.95,7.11,3963,6.95,7.3,6.95,7.11,3963,0.0,1.0
2021-06-29,6.58,6.97,6.58,6.96,10164,6.58,6.97,6.58,6.96,10164,0.0,1.0
2021-06-30,6.82,7.0808,6.79,6.79,1800,6.82,7.0808,6.79,6.79,1800,0.0,1.0
2021-07-01,6.86,7.0,6.75,6.7621,5191,6.86,7.0,6.75,6.7621,5191,0.0,1.0
2021-07-02,6.57,6.91,6.57,6.91,4935,6.57,6.91,6.57,6.91,4935,0.0,1.0
2021-07-06,6.7,6.9,6.6532,6.9,5348,6.7,6.9,6.6532,6.9,5348,0.0,1.0
2021-07-07,7.18,7.56,6.61,6.905,23243,7.18,7.56,6.61,6.905,23243,0.0,1.0
2021-07-08,7.05,7.5198,6.75,6.75,7846,7.05,7.5198,6.75,6.75,7846,0.0,1.0
2021-07-09,7.3983,7.55,7.11,7.2,5585,7.3983,7.55,7.11,7.2,5585,0.0,1.0
2021-07-12,7.77,7.77,7.2001,7.5,14162,7.77,7.77,7.2001,7.5,14162,0.0,1.0
2021-07-13,7.67,7.77,7.31,7.77,11815,7.67,7.77,7.31,7.77,11815,0.0,1.0
2021-07-14,7.02,7.5662,7.02,7.5662,4054,7.02,7.5662,7.02,7.5662,4054,0.0,1.0
2021-07-15,7.01,7.115,7.0,7.0,2138,7.01,7.115,7.0,7.0,2138,0.0,1.0
2021-07-16,6.85,7.0,6.77,6.9,4352,6.85,7.0,6.77,6.9,4352,0.0,1.0
2021-07-19,6.61,6.61,6.6,6.6027,1490,6.61,6.61,6.6,6.6027,1490,0.0,1.0
2021-07-20,7.1,7.75,6.6001,6.6001,3240,7.1,7.75,6.6001,6.6001,3240,0.0,1.0
2021-07-21,7.44,7.44,7.44,7.44,407,7.44,7.44,7.44,7.44,407,0.0,1.0
2021-07-22,7.44,7.44,7.44,7.44,91,7.44,7.44,7.44,7.44,91,0.0,1.0
2021-07-23,7.01,7.04,7.01,7.02,1576,7.01,7.04,7.01,7.02,1576,0.0,1.0
2021-07-26,7.0,7.0,6.87,6.87,3324,7.0,7.0,6.87,6.87,3324,0.0,1.0
2021-07-27,7.0,7.0,7.0,7.0,102,7.0,7.0,7.0,7.0,102,0.0,1.0
2021-07-28,7.1248,7.1248,7.1248,7.1248,324,7.1248,7.1248,7.1248,7.1248,324,0.0,1.0
2021-07-29,7.12,7.31,7.11,7.31,1204,7.12,7.31,7.11,7.31,1204,0.0,1.0
2021-07-30,7.2584,7.2584,7.2584,7.2584,1336,7.2584,7.2584,7.2584,7.2584,1336,0.0,1.0
2021-08-02,7.46,7.4899,7.395,7.4299,924,7.46,7.4899,7.395,7.4299,924,0.0,1.0
2021-08-03,7.0,7.37,6.6,7.35,6037,7.0,7.37,6.6,7.35,6037,0.0,1.0
2021-08-04,6.8823,7.0001,6.8117,7.0,1765,6.8823,7.0001,6.8117,7.0,1765,0.0,1.0
2021-08-05,7.44,7.44,6.91,7.085,1246,7.44,7.44,6.91,7.085,1246,0.0,1.0
2021-08-06,7.44,7.44,7.44,7.44,82,7.44,7.44,7.44,7.44,82,0.0,1.0
2021-08-09,7.3,7.3,7.3,7.3,264,7.3,7.3,7.3,7.3,264,0.0,1.0
2021-08-10,7.25,7.44,7.0,7.125,13716,7.25,7.44,7.0,7.125,13716,0.0,1.0
2021-08-11,7.25,7.25,7.25,7.25,212,7.25,7.25,7.25,7.25,212,0.0,1.0
2021-08-12,7.32,7.42,6.9,7.02,13658,7.32,7.42,6.9,7.02,13658,0.0,1.0
2021-08-13,6.9782,7.19,6.92,7.19,2810,6.9782,7.19,6.92,7.19,2810,0.0,1.0
2021-08-16,7.0,7.0,7.0,7.0,304,7.0,7.0,7.0,7.0,304,0.0,1.0
2021-08-17,7.0,7.0,7.0,7.0,138,7.0,7.0,7.0,7.0,138,0.0,1.0
2021-08-18,6.9055,6.95,6.9,6.9001,1820,6.9055,6.95,6.9,6.9001,1820,0.0,1.0
2021-08-19,6.94,6.94,6.9,6.9027,874,6.94,6.94,6.9,6.9027,874,0.0,1.0
2021-08-20,7.068,7.068,6.9,7.0,448,7.068,7.068,6.9,7.0,448,0.0,1.0
2021-08-23,6.84,6.92,6.84,6.92,4540,6.84,6.92,6.84,6.92,4540,0.0,1.0
2021-08-24,6.6,6.84,6.6,6.84,876,6.6,6.84,6.6,6.84,876,0.0,1.0
2021-08-25,6.6,6.6,6.6,6.6,644,6.6,6.6,6.6,6.6,644,0.0,1.0
2021-08-26,6.655,6.75,6.655,6.75,877,6.655,6.75,6.655,6.75,877,0.0,1.0
2021-08-27,6.9,7.06,6.88,6.88,1012,6.9,7.06,6.88,6.88,1012,0.0,1.0
2021-08-30,6.99,6.99,6.95,6.95,961,6.99,6.99,6.95,6.95,961,0.0,1.0
2021-08-31,6.75,6.75,6.75,6.75,600,6.75,6.75,6.75,6.75,600,0.0,1.0
2021-09-01,6.9,6.9,6.9,6.9,430,6.9,6.9,6.9,6.9,430,0.0,1.0
2021-09-02,6.9,6.9,6.9,6.9,290,6.9,6.9,6.9,6.9,290,0.0,1.0
2021-09-03,6.75,6.8225,6.5,6.8225,8869,6.75,6.8225,6.5,6.8225,8869,0.0,1.0
2021-09-07,7.0,7.0177,6.64,6.64,1838,7.0,7.0177,6.64,6.64,1838,0.0,1.0
2021-09-08,7.2,7.2,6.72,6.9,4345,7.2,7.2,6.72,6.9,4345,0.0,1.0
2021-09-09,7.035,7.035,6.8101,6.8101,710,7.035,7.035,6.8101,6.8101,710,0.0,1.0
2021-09-10,6.8973,7.07,6.83,6.83,11650,6.8973,7.07,6.83,6.83,11650,0.0,1.0
2021-09-13,7.02,7.04,6.92,6.92,4130,7.02,7.04,6.92,6.92,4130,0.0,1.0
2021-09-14,7.025,7.0999,6.6,6.9,3438,7.025,7.0999,6.6,6.9,3438,0.0,1.0
2021-09-15,6.925,6.925,6.73,6.73,1167,6.925,6.925,6.73,6.73,1167,0.0,1.0
2021-09-16,6.79,6.8089,6.79,6.8089,331,6.79,6.8089,6.79,6.8089,331,0.0,1.0
2021-09-17,7.1,7.1,6.77,6.77,2074,7.1,7.1,6.77,6.77,2074,0.0,1.0
2021-09-20,6.76,7.04,6.73,6.91,7058,6.76,7.04,6.73,6.91,7058,0.0,1.0
2021-09-21,7.08,7.18,6.88,6.91,3944,7.08,7.18,6.88,6.91,3944,0.0,1.0
2021-09-22,7.0,7.2999,6.9399,7.145,29975,7.0,7.2999,6.9399,7.145,29975,0.0,1.0
2021-09-23,7.0,7.0,7.0,7.0,1578,7.0,7.0,7.0,7.0,1578,0.0,1.0
2021-09-24,6.85,7.0138,6.85,7.01,6311,6.85,7.0138,6.85,7.01,6311,0.0,1.0
2021-09-27,7.0687,7.0804,6.78,6.9415,4910,7.0687,7.0804,6.78,6.9415,4910,0.0,1.0
2021-09-28,6.8447,7.0,6.6001,7.0,5939,6.8447,7.0,6.6001,7.0,5939,0.0,1.0
2021-09-29,6.8,6.9017,6.7201,6.7201,3881,6.8,6.9017,6.7201,6.7201,3881,0.0,1.0
2021-09-30,6.55,6.61,6.32,6.5,5129,6.55,6.61,6.32,6.5,5129,0.0,1.0
2021-10-01,6.72,6.7866,6.72,6.7866,612,6.72,6.7866,6.72,6.7866,612,0.0,1.0
2021-10-04,6.71,6.84,6.41,6.52,3329,6.71,6.84,6.41,6.52,3329,0.0,1.0
2021-10-05,6.71,6.71,6.71,6.71,347,6.71,6.71,6.71,6.71,347,0.0,1.0
2021-10-06,6.71,6.71,6.71,6.71,146,6.71,6.71,6.71,6.71,146,0.0,1.0
2021-10-07,6.56,6.56,6.56,6.56,307,6.56,6.56,6.56,6.56,307,0.0,1.0
2021-10-08,6.58,6.5825,6.31,6.31,2432,6.58,6.5825,6.31,6.31,2432,0.0,1.0
2021-10-11,6.67,6.7,6.3201,6.3201,940,6.67,6.7,6.3201,6.3201,940,0.0,1.0
2021-10-12,6.7341,6.7341,6.6,6.6,1934,6.7341,6.7341,6.6,6.6,1934,0.0,1.0
2021-10-13,7.0,7.2,6.7482,7.05,23878,7.0,7.2,6.7482,7.05,23878,0.0,1.0
2021-10-14,7.0,7.11,6.85,7.11,4783,7.0,7.11,6.85,7.11,4783,0.0,1.0
2021-10-15,7.18,7.2872,7.0,7.01,6906,7.18,7.2872,7.0,7.01,6906,0.0,1.0
2021-10-18,7.2,7.2,7.05,7.2,2715,7.2,7.2,7.05,7.2,2715,0.0,1.0
2021-10-19,7.3,7.35,7.05,7.05,1532,7.3,7.35,7.05,7.05,1532,0.0,1.0
2021-10-20,6.988,7.3,6.82,7.3,2310,6.988,7.3,6.82,7.3,2310,0.0,1.0
2021-10-21,6.9015,7.03,6.9,7.03,3470,6.9015,7.03,6.9,7.03,3470,0.0,1.0
2021-10-22,6.85,7.03,6.85,7.01,3208,6.85,7.03,6.85,7.01,3208,0.0,1.0
2021-10-25,6.7501,6.76,6.7501,6.76,762,6.7501,6.76,6.7501,6.76,762,0.0,1.0
2021-10-26,6.77,6.87,6.76,6.7775,1883,6.77,6.87,6.76,6.7775,1883,0.0,1.0
2021-10-27,6.35,6.75,6.22,6.75,33328,6.35,6.75,6.22,6.75,33328,0.0,1.0
2021-10-28,6.42,6.42,6.42,6.42,423,6.42,6.42,6.42,6.42,423,0.0,1.0
2021-10-29,6.65,7.18,6.49,6.55,5075,6.65,7.18,6.49,6.55,5075,0.0,1.0
2021-11-01,7.095,7.1,7.05,7.05,1560,7.095,7.1,7.05,7.05,1560,0.0,1.0
2021-11-02,7.02,7.02,6.755,6.87,1243,7.02,7.02,6.755,6.87,1243,0.0,1.0
2021-11-03,7.02,7.02,7.02,7.02,144,7.02,7.02,7.02,7.02,144,0.0,1.0
2021-11-04,7.02,7.02,7.02,7.02,48,7.02,7.02,7.02,7.02,48,0.0,1.0
2021-11-05,6.98,7.0,6.6393,6.9,9087,6.98,7.0,6.6393,6.9,9087,0.0,1.0
2021-11-08,6.9,6.9,6.81,6.81,535,6.9,6.9,6.81,6.81,535,0.0,1.0
2021-11-09,6.8127,6.84,6.8127,6.84,799,6.8127,6.84,6.8127,6.84,799,0.0,1.0
2021-11-10,6.6,6.82,6.44,6.82,4051,6.6,6.82,6.44,6.82,4051,0.0,1.0
2021-11-11,6.38,6.54,6.3373,6.5,8995,6.38,6.54,6.3373,6.5,8995,0.0,1.0
2021-11-12,6.25,6.57,6.25,6.4,2892,6.25,6.57,6.25,6.4,2892,0.0,1.0
2021-11-15,6.54,6.63,6.4,6.4,3928,6.54,6.63,6.4,6.4,3928,0.0,1.0
2021-11-16,6.84,6.84,6.62,6.62,1591,6.84,6.84,6.62,6.62,1591,0.0,1.0
2021-11-17,6.82,6.84,6.545,6.545,3486,6.82,6.84,6.545,6.545,3486,0.0,1.0
2021-11-18,6.66,6.66,6.49,6.545,5103,6.66,6.66,6.49,6.545,5103,0.0,1.0
2021-11-19,6.43,6.61,6.43,6.5,6128,6.43,6.61,6.43,6.5,6128,0.0,1.0
2021-11-22,6.6573,6.66,6.64,6.64,1355,6.6573,6.66,6.64,6.64,1355,0.0,1.0
2021-11-23,6.35,6.35,6.27,6.27,517,6.35,6.35,6.27,6.27,517,0.0,1.0
2021-11-24,6.65,6.66,6.33,6.33,679,6.65,6.66,6.33,6.33,679,0.0,1.0
2021-11-26,6.2701,6.2701,6.2701,6.2701,491,6.2701,6.2701,6.2701,6.2701,491,0.0,1.0
2021-11-29,6.66,6.66,6.47,6.47,4753,6.66,6.66,6.47,6.47,4753,0.0,1.0
2021-11-30,6.0,6.66,5.95,6.32,13884,6.0,6.66,5.95,6.32,13884,0.0,1.0
2021-12-01,6.0,6.14,6.0,6.14,6809,6.0,6.14,6.0,6.14,6809,0.0,1.0
2021-12-02,6.48,6.48,4.4,6.0,55311,6.48,6.48,4.4,6.0,55311,0.0,1.0
2021-12-03,6.82,6.82,5.81,6.46,14410,6.82,6.82,5.81,6.46,14410,0.0,1.0
2021-12-06,6.65,6.66,6.5,6.66,1411,6.65,6.66,6.5,6.66,1411,0.0,1.0
2021-12-07,6.99,7.0,6.69,6.69,1727,6.99,7.0,6.69,6.69,1727,0.0,1.0
2021-12-08,6.66,6.96,6.58,6.96,3864,6.66,6.96,6.58,6.96,3864,0.0,1.0
2021-12-09,6.61,6.69,6.61,6.69,751,6.61,6.69,6.61,6.69,751,0.0,1.0
2021-12-10,6.3563,6.36,6.21,6.21,2991,6.3563,6.36,6.21,6.21,2991,0.0,1.0
2021-12-13,5.84,6.4118,5.77,5.8801,2808,5.84,6.4118,5.77,5.8801,2808,0.0,1.0
2021-12-14,6.41,6.41,5.19,5.75,3433,6.41,6.41,5.19,5.75,3433,0.0,1.0
2021-12-15,6.3,6.3,6.3,6.3,375,6.3,6.3,6.3,6.3,375,0.0,1.0
2021-12-16,6.4,6.93,6.36,6.4,5580,6.4,6.93,6.36,6.4,5580,0.0,1.0
2021-12-17,6.6,6.67,5.6,5.6,1424,6.6,6.67,5.6,5.6,1424,0.0,1.0
2021-12-20,6.7,6.7,6.65,6.65,617,6.7,6.7,6.65,6.65,617,0.0,1.0
2021-12-21,6.51,6.67,6.3401,6.67,782,6.51,6.67,6.3401,6.67,782,0.0,1.0
2021-12-22,6.5,6.51,6.5,6.51,749,6.5,6.51,6.5,6.51,749,0.0,1.0
2021-12-23,6.36,6.363,6.36,6.363,760,6.36,6.363,6.36,6.363,760,0.0,1.0
2021-12-27,6.62,6.6265,6.6,6.6265,1229,6.62,6.6265,6.6,6.6265,1229,0.0,1.0
2021-12-28,6.5,6.7,6.3,6.67,26501,6.5,6.7,6.3,6.67,26501,0.0,1.0
2021-12-29,6.15,6.15,6.15,6.15,211,6.15,6.15,6.15,6.15,211,0.0,1.0
2021-12-30,6.15,6.15,6.15,6.15,393,6.15,6.15,6.15,6.15,393,0.0,1.0
2021-12-31,6.15,6.15,6.15,6.15,199,6.15,6.15,6.15,6.15,199,0.0,1.0
2022-01-03,6.45,6.6782,6.45,6.5,4085,6.45,6.6782,6.45,6.5,4085,0.0,1.0
2022-01-04,6.596,6.62,6.596,6.62,758,6.596,6.62,6.596,6.62,758,0.0,1.0
2022-01-05,6.6,6.9596,6.59,6.9596,8699,6.6,6.9596,6.59,6.9596,8699,0.0,1.0
2022-01-06,6.89,6.89,6.7,6.7,644,6.89,6.89,6.7,6.7,644,0.0,1.0
2022-01-07,6.75,6.8973,6.7,6.88,1755,6.75,6.8973,6.7,6.88,1755,0.0,1.0
2022-01-10,6.7343,6.8,6.7343,6.75,883,6.7343,6.8,6.7343,6.75,883,0.0,1.0
2022-01-11,6.9999,7.0,6.73,6.73,2358,6.9999,7.0,6.73,6.73,2358,0.0,1.0
2022-01-12,6.9962,6.9962,6.8184,6.8184,332,6.9962,6.9962,6.8184,6.8184,332,0.0,1.0
2022-01-13,6.9962,6.9962,6.9962,6.9962,18,6.9962,6.9962,6.9962,6.9962,18,0.0,1.0
2022-01-14,6.8962,6.8962,6.6,6.6,1201,6.8962,6.8962,6.6,6.6,1201,0.0,1.0
2022-01-18,6.9,7.0,6.747,6.75,1282,6.9,7.0,6.747,6.75,1282,0.0,1.0
2022-01-19,6.89,6.89,6.89,6.89,164,6.89,6.89,6.89,6.89,164,0.0,1.0
2022-01-20,7.0,7.0,7.0,7.0,249,7.0,7.0,7.0,7.0,249,0.0,1.0
2022-01-21,7.0,7.0,7.0,7.0,24,7.0,7.0,7.0,7.0,24,0.0,1.0
2022-01-24,7.0,7.0,7.0,7.0,311,7.0,7.0,7.0,7.0,311,0.0,1.0
2022-01-25,6.6,6.62,6.34,6.62,3318,6.6,6.62,6.34,6.62,3318,0.0,1.0
2022-01-26,6.75,6.75,6.74,6.74,843,6.75,6.75,6.74,6.74,843,0.0,1.0
2022-01-27,6.9,6.9,6.53,6.75,5857,6.9,6.9,6.53,6.75,5857,0.0,1.0
2022-01-28,6.9,6.9,6.9,6.9,105,6.9,6.9,6.9,6.9,105,0.0,1.0
2022-01-31,6.61,6.63,6.61,6.62,1226,6.61,6.63,6.61,6.62,1226,0.0,1.0
2022-02-01,7.55,7.885,6.82,6.82,8603,7.55,7.885,6.82,6.82,8603,0.0,1.0
2022-02-02,7.55,7.7,7.41,7.52,4851,7.55,7.7,7.41,7.52,4851,0.0,1.0
2022-02-03,7.57,7.57,7.57,7.57,288,7.57,7.57,7.57,7.57,288,0.0,1.0
2022-02-04,7.17,7.17,7.16,7.1601,1679,7.17,7.17,7.16,7.1601,1679,0.0,1.0
2022-02-07,7.02,7.02,7.01,7.01,875,7.02,7.02,7.01,7.01,875,0.0,1.0
2022-02-08,7.03,7.03,7.03,7.03,170,7.03,7.03,7.03,7.03,170,0.0,1.0
2022-02-09,6.6,6.63,6.6,6.63,1792,6.6,6.63,6.6,6.63,1792,0.0,1.0
2022-02-10,6.78,6.78,6.75,6.7533,2272,6.78,6.78,6.75,6.7533,2272,0.0,1.0
2022-02-11,6.69,6.69,6.65,6.6503,1281,6.69,6.69,6.65,6.6503,1281,0.0,1.0
2022-02-14,6.74,7.22,6.71,7.22,2494,6.74,7.22,6.71,7.22,2494,0.0,1.0
2022-02-15,6.6601,6.95,6.6601,6.95,1245,6.6601,6.95,6.6601,6.95,1245,0.0,1.0
2022-02-16,6.6601,6.6601,6.6601,6.6601,415,6.6601,6.6601,6.6601,6.6601,415,0.0,1.0
2022-02-17,6.8607,6.8607,6.66,6.66,419,6.8607,6.8607,6.66,6.66,419,0.0,1.0
2022-02-18,6.8607,6.8607,6.8607,6.8607,19,6.8607,6.8607,6.8607,6.8607,19,0.0,1.0
2022-02-22,6.652,6.652,6.652,6.652,770,6.652,6.652,6.652,6.652,770,0.0,1.0
2022-02-23,6.652,6.652,6.652,6.652,200,6.652,6.652,6.652,6.652,200,0.0,1.0
2022-02-24,7.2474,7.28,6.95,7.28,2099,7.2474,7.28,6.95,7.28,2099,0.0,1.0
2022-02-25,7.0,7.0,7.0,7.0,863,7.0,7.0,7.0,7.0,863,0.0,1.0
2022-02-28,7.29,7.29,6.65,6.65,1423,7.29,7.29,6.65,6.65,1423,0.0,1.0
2022-03-01,7.0,7.75,7.0,7.2,7224,7.0,7.75,7.0,7.2,7224,0.0,1.0
2022-03-02,6.825,6.83,6.65,6.83,3753,6.825,6.83,6.65,6.83,3753,0.0,1.0
2022-03-03,6.8,6.8,6.65,6.65,4211,6.8,6.8,6.65,6.65,4211,0.0,1.0
2022-03-04,6.72,6.72,6.69,6.71,1253,6.72,6.72,6.69,6.71,1253,0.0,1.0
2022-03-07,6.95,6.95,6.76,6.76,2811,6.95,6.95,6.76,6.76,2811,0.0,1.0
2022-03-08,6.97,6.97,6.97,6.97,463,6.97,6.97,6.97,6.97,463,0.0,1.0
2022-03-09,6.97,6.97,6.97,6.97,52,6.97,6.97,6.97,6.97,52,0.0,1.0
2022-03-10,6.97,6.97,6.97,6.97,3,6.97,6.97,6.97,6.97,3,0.0,1.0
2022-03-11,6.8347,7.35,6.8347,7.35,985,6.8347,7.35,6.8347,7.35,985,0.0,1.0
2022-03-14,7.7008,7.88,6.9,7.02,4595,7.7008,7.88,6.9,7.02,4595,0.0,1.0
2022-03-15,6.77,7.34,6.76,7.29,2810,6.77,7.34,6.76,7.29,2810,0.0,1.0
2022-03-16,6.75,6.982,6.75,6.982,1309,6.75,6.982,6.75,6.982,1309,0.0,1.0
2022-03-17,6.75,6.75,6.75,6.75,113,6.75,6.75,6.75,6.75,113,0.0,1.0
2022-03-18,6.0,7.25,6.0,6.75,6857,6.0,7.25,6.0,6.75,6857,0.0,1.0
2022-03-21,6.0,6.0,6.0,6.0,308,6.0,6.0,6.0,6.0,308,0.0,1.0
2022-03-22,6.48,6.49,6.4,6.41,2539,6.48,6.49,6.4,6.41,2539,0.0,1.0
2022-03-23,6.6,6.7,6.6,6.7,1183,6.6,6.7,6.6,6.7,1183,0.0,1.0
2022-03-24,6.29,6.44,5.6501,6.41,12266,6.29,6.44,5.6501,6.41,12266,0.0,1.0
2022-03-25,6.77,6.77,6.03,6.03,1248,6.77,6.77,6.03,6.03,1248,0.0,1.0
2022-03-28,6.61,6.95,6.28,6.73,2593,6.61,6.95,6.28,6.73,2593,0.0,1.0
2022-03-29,6.21,6.77,6.03,6.48,8998,6.21,6.77,6.03,6.48,8998,0.0,1.0
2022-03-30,6.8799,6.8799,6.0,6.55,12818,6.8799,6.8799,6.0,6.55,12818,0.0,1.0
2022-03-31,7.08,7.4617,6.7,6.95,12795,7.08,7.4617,6.7,6.95,12795,0.0,1.0
2022-04-01,7.14,7.46,6.7527,6.9227,3214,7.14,7.46,6.7527,6.9227,3214,0.0,1.0
2022-04-04,7.13,7.7262,6.94,7.08,3396,7.13,7.7262,6.94,7.08,3396,0.0,1.0
2022-04-05,7.15,7.585,7.13,7.13,4643,7.15,7.585,7.13,7.13,4643,0.0,1.0
2022-04-06,6.5,7.59,6.31,7.2,20704,6.5,7.59,6.31,7.2,20704,0.0,1.0
2022-04-07,6.81,7.1,6.63,6.9,5554,6.81,7.1,6.63,6.9,5554,0.0,1.0
2022-04-08,6.87,7.37,6.73,6.91,13870,6.87,7.37,6.73,6.91,13870,0.0,1.0
2022-04-11,5.75,7.4045,5.75,6.6401,26628,5.75,7.4045,5.75,6.6401,26628,0.0,1.0
2022-04-12,5.65,5.95,5.65,5.85,4468,5.65,5.95,5.65,5.85,4468,0.0,1.0
2022-04-13,5.4,5.98,5.35,5.79,23301,5.4,5.98,5.35,5.79,23301,0.0,1.0
2022-04-14,5.46,5.7,5.39,5.44,15495,5.46,5.7,5.39,5.44,15495,0.0,1.0
2022-04-18,5.49,5.7499,5.46,5.46,3139,5.49,5.7499,5.46,5.46,3139,0.0,1.0
2022-04-19,5.49,5.5,5.49,5.5,1310,5.49,5.5,5.49,5.5,1310,0.0,1.0
2022-04-20,4.66,5.54,4.45,5.47,97905,4.66,5.54,4.45,5.47,97905,0.0,1.0
2022-04-21,4.2801,5.15,4.27,4.73,13537,4.2801,5.15,4.27,4.73,13537,0.0,1.0
2022-04-22,4.3,4.88,4.2,4.31,23276,4.3,4.88,4.2,4.31,23276,0.0,1.0
2022-04-25,4.2352,4.5,4.17,4.3,7309,4.2352,4.5,4.17,4.3,7309,0.0,1.0
2022-04-26,4.13,4.27,4.03,4.05,9522,4.13,4.27,4.03,4.05,9522,0.0,1.0
2022-04-27,4.02,4.2,4.02,4.2,7791,4.02,4.2,4.02,4.2,7791,0.0,1.0
2022-04-28,4.01,4.06,3.721,4.05,6498,4.01,4.06,3.721,4.05,6498,0.0,1.0
2022-04-29,3.71,3.93,3.71,3.75,9688,3.71,3.93,3.71,3.75,9688,0.0,1.0
2022-05-02,3.8238,4.21,3.8238,4.21,7851,3.8238,4.21,3.8238,4.21,7851,0.0,1.0
2022-05-03,3.99,4.0,3.9659,3.9659,1291,3.99,4.0,3.9659,3.9659,1291,0.0,1.0
2022-05-04,4.06,4.2,3.79,4.2,5040,4.06,4.2,3.79,4.2,5040,0.0,1.0
2022-05-05,3.99,4.11,3.79,4.11,975,3.99,4.11,3.79,4.11,975,0.0,1.0
2022-05-06,3.98,4.28,3.7848,4.17,6211,3.98,4.28,3.7848,4.17,6211,0.0,1.0
2022-05-09,3.39,3.75,3.39,3.75,2485,3.39,3.75,3.39,3.75,2485,0.0,1.0
2022-05-10,3.5,3.5,3.5,3.5,187,3.5,3.5,3.5,3.5,187,0.0,1.0
2022-05-11,3.14,3.39,3.1163,3.21,6185,3.14,3.39,3.1163,3.21,6185,0.0,1.0
2022-05-12,3.05,3.05,2.95,2.95,3201,3.05,3.05,2.95,2.95,3201,0.0,1.0
2022-05-13,3.12,3.35,3.11,3.11,10524,3.12,3.35,3.11,3.11,10524,0.0,1.0
2022-05-16,3.12,3.12,3.12,3.12,907,3.12,3.12,3.12,3.12,907,0.0,1.0
2022-05-17,3.12,3.12,3.12,3.12,126,3.12,3.12,3.12,3.12,126,0.0,1.0
2022-05-18,3.389,3.6999,3.389,3.65,3101,3.389,3.6999,3.389,3.65,3101,0.0,1.0
2022-05-19,3.389,3.389,3.389,3.389,322,3.389,3.389,3.389,3.389,322,0.0,1.0
2022-05-20,3.18,3.18,3.18,3.18,327,3.18,3.18,3.18,3.18,327,0.0,1.0
2022-05-23,3.18,3.18,3.18,3.18,77,3.18,3.18,3.18,3.18,77,0.0,1.0
2022-05-24,3.18,3.18,3.18,3.18,126,3.18,3.18,3.18,3.18,126,0.0,1.0
2022-05-25,3.06,3.06,3.06,3.06,191,3.06,3.06,3.06,3.06,191,0.0,1.0
2022-05-26,2.98,2.98,2.98,2.98,384,2.98,2.98,2.98,2.98,384,0.0,1.0
2022-05-27,2.94,2.94,2.75,2.75,1798,2.94,2.94,2.75,2.75,1798,0.0,1.0
2022-05-31,2.7,3.02,2.7,2.9756,1783,2.7,3.02,2.7,2.9756,1783,0.0,1.0
2022-06-01,2.9076,3.02,2.8295,2.99,5023,2.9076,3.02,2.8295,2.99,5023,0.0,1.0
2022-06-02,3.13,3.13,2.89,2.89,2353,3.13,3.13,2.89,2.89,2353,0.0,1.0
2022-06-03,2.99,3.27,2.99,3.26,3087,2.99,3.27,2.99,3.26,3087,0.0,1.0
2022-06-06,3.5,3.5,2.78,2.78,111595,3.5,3.5,2.78,2.78,111595,0.0,1.0
2022-06-07,3.35,3.6999,3.35,3.46,6600,3.35,3.6999,3.35,3.46,6600,0.0,1.0
2022-06-08,3.75,3.75,3.66,3.69,722,3.75,3.75,3.66,3.69,722,0.0,1.0
2022-06-09,3.65,3.65,3.3048,3.45,1597,3.65,3.65,3.3048,3.45,1597,0.0,1.0
2022-06-10,3.17,3.38,3.15,3.36,4251,3.17,3.38,3.15,3.36,4251,0.0,1.0
2022-06-13,3.41,3.41,3.12,3.37,5166,3.41,3.41,3.12,3.37,5166,0.0,1.0
2022-06-14,3.01,3.18,3.01,3.18,405,3.01,3.18,3.01,3.18,405,0.0,1.0
2022-06-15,3.17,3.2683,3.17,3.2683,642,3.17,3.2683,3.17,3.2683,642,0.0,1.0
2022-06-16,2.8,2.82,2.8,2.82,15940,2.8,2.82,2.8,2.82,15940,0.0,1.0
2022-06-17,2.71,2.76,2.67,2.76,3120,2.71,2.76,2.67,2.76,3120,0.0,1.0
2022-06-21,2.78,2.78,2.7715,2.7715,634,2.78,2.78,2.7715,2.7715,634,0.0,1.0
2022-06-22,3.4,3.7,2.77,2.78,11902,3.4,3.7,2.77,2.78,11902,0.0,1.0
2022-06-23,4.23,4.37,3.75,3.75,27966,4.23,4.37,3.75,3.75,27966,0.0,1.0
2022-06-24,4.99,5.3999,4.0,4.1,66073,4.99,5.3999,4.0,4.1,66073,0.0,1.0
2022-06-27,5.43,5.77,4.6,4.6396,21851,5.43,5.77,4.6,4.6396,21851,0.0,1.0
2022-06-28,4.94,5.35,4.4,5.35,19780,4.94,5.35,4.4,5.35,19780,0.0,1.0
2022-06-29,4.74,4.95,4.3225,4.9499,6555,4.74,4.95,4.3225,4.9499,6555,0.0,1.0
2022-06-30,5.2,5.452,4.51,4.9,27947,5.2,5.452,4.51,4.9,27947,0.0,1.0
2022-07-01,5.4899,5.8,4.9133,5.08,84786,5.4899,5.8,4.9133,5.08,84786,0.0,1.0
2022-07-05,5.29,7.0,4.22,6.48,297934,5.29,7.0,4.22,6.48,297934,0.0,1.0
2022-07-06,4.65,5.1,4.2901,4.85,22326,4.65,5.1,4.2901,4.85,22326,0.0,1.0
2022-07-07,4.22,4.65,4.2,4.34,38699,4.22,4.65,4.2,4.34,38699,0.0,1.0
2022-07-08,4.6,4.6,3.84,3.85,43254,4.6,4.6,3.84,3.85,43254,0.0,1.0
2022-07-11,4.39,4.6101,4.39,4.61,1415,4.39,4.6101,4.39,4.61,1415,0.0,1.0
2022-07-12,4.02,4.35,4.02,4.35,3627,4.02,4.35,4.02,4.35,3627,0.0,1.0
2022-07-13,3.96,4.03,3.9,4.03,6106,3.96,4.03,3.9,4.03,6106,0.0,1.0
2022-07-14,3.06,3.8,2.9,3.8,43011,3.06,3.8,2.9,3.8,43011,0.0,1.0
2022-07-15,3.1,3.333,3.07,3.333,8913,3.1,3.333,3.07,3.333,8913,0.0,1.0
2022-07-18,3.4,3.6449,3.13,3.21,14143,3.4,3.6449,3.13,3.21,14143,0.0,1.0
2022-07-19,3.42,3.51,3.16,3.51,3076,3.42,3.51,3.16,3.51,3076,0.0,1.0
2022-07-20,3.2,3.4767,3.03,3.03,8214,3.2,3.4767,3.03,3.03,8214,0.0,1.0
2022-07-21,3.19,3.2001,3.0,3.2,3167,3.19,3.2001,3.0,3.2,3167,0.0,1.0
2022-07-22,3.19,3.19,3.19,3.19,228,3.19,3.19,3.19,3.19,228,0.0,1.0
2022-07-25,2.99,3.19,2.87,3.05,10387,2.99,3.19,2.87,3.05,10387,0.0,1.0
2022-07-26,3.05,3.11,2.8,2.98,6887,3.05,3.11,2.8,2.98,6887,0.0,1.0
2022-07-27,2.95,3.1,2.95,3.08,7763,2.95,3.1,2.95,3.08,7763,0.0,1.0
2022-07-28,2.9301,2.96,2.8616,2.9,1191,2.9301,2.96,2.8616,2.9,1191,0.0,1.0
2022-07-29,2.985,3.0,2.96,3.0,1299,2.985,3.0,2.96,3.0,1299,0.0,1.0
2022-08-01,2.96,3.07,2.96,3.07,1145,2.96,3.07,2.96,3.07,1145,0.0,1.0
2022-08-02,2.91,2.97,2.91,2.97,856,2.91,2.97,2.91,2.97,856,0.0,1.0
2022-08-03,3.465,3.565,3.0097,3.01,5246,3.465,3.565,3.0097,3.01,5246,0.0,1.0
2022-08-04,4.01,4.19,3.4892,3.49,32868,4.01,4.19,3.4892,3.49,32868,0.0,1.0
2022-08-05,3.91,4.025,3.8073,3.8073,1361,3.91,4.025,3.8073,3.8073,1361,0.0,1.0
2022-08-08,4.15,4.76,4.15,4.23,16154,4.15,4.76,4.15,4.23,16154,0.0,1.0
2022-08-09,4.22,4.485,3.75,3.75,8833,4.22,4.485,3.75,3.75,8833,0.0,1.0
2022-08-10,4.19,4.85,4.0,4.26,27379,4.19,4.85,4.0,4.26,27379,0.0,1.0
2022-08-11,4.53,4.95,4.11,4.25,95561,4.53,4.95,4.11,4.25,95561,0.0,1.0
2022-08-12,3.85,5.2099,3.75,4.7,98694,3.85,5.2099,3.75,4.7,98694,0.0,1.0
2022-08-15,3.8401,3.98,3.7997,3.8,11538,3.8401,3.98,3.7997,3.8,11538,0.0,1.0
2022-08-16,3.87,3.915,3.87,3.91,3305,3.87,3.915,3.87,3.91,3305,0.0,1.0
2022-08-17,3.8335,3.8335,3.5501,3.8231,5889,3.8335,3.8335,3.5501,3.8231,5889,0.0,1.0
2022-08-18,3.55,3.84,3.55,3.84,8592,3.55,3.84,3.55,3.84,8592,0.0,1.0
2022-08-19,3.5,3.6617,3.37,3.61,8825,3.5,3.6617,3.37,3.61,8825,0.0,1.0
2022-08-22,3.405,3.405,3.32,3.38,1563,3.405,3.405,3.32,3.38,1563,0.0,1.0
2022-08-23,3.14,3.28,3.07,3.28,9400,3.14,3.28,3.07,3.28,9400,0.0,1.0
2022-08-24,3.34,3.4,3.17,3.17,1627,3.34,3.4,3.17,3.17,1627,0.0,1.0
2022-08-25,3.61,3.6413,3.55,3.55,3282,3.61,3.6413,3.55,3.55,3282,0.0,1.0
2022-08-26,3.35,3.61,3.35,3.61,649,3.35,3.61,3.35,3.61,649,0.0,1.0
2022-08-29,3.35,3.35,3.35,3.35,599,3.35,3.35,3.35,3.35,599,0.0,1.0
2022-08-30,3.55,3.55,3.33,3.33,981,3.55,3.55,3.33,3.33,981,0.0,1.0
2022-08-31,3.47,3.47,3.2,3.2,3744,3.47,3.47,3.2,3.2,3744,0.0,1.0
2022-09-01,3.21,3.37,3.14,3.37,1575,3.21,3.37,3.14,3.37,1575,0.0,1.0
2022-09-02,3.18,3.374,3.135,3.35,2346,3.18,3.374,3.135,3.35,2346,0.0,1.0
2022-09-06,3.255,3.37,3.22,3.22,2895,3.255,3.37,3.22,3.22,2895,0.0,1.0
2022-09-07,3.7,3.7,3.21,3.37,2556,3.7,3.7,3.21,3.37,2556,0.0,1.0
2022-09-08,3.99,3.99,3.5188,3.7,2444,3.99,3.99,3.5188,3.7,2444,0.0,1.0
2022-09-09,3.85,4.0,3.67,3.85,2862,3.85,4.0,3.67,3.85,2862,0.0,1.0
2022-09-12,3.95,3.95,3.5058,3.58,5208,3.95,3.95,3.5058,3.58,5208,0.0,1.0
2022-09-13,3.61,3.86,3.61,3.82,3826,3.61,3.86,3.61,3.82,3826,0.0,1.0
2022-09-14,3.82,3.89,3.8,3.85,4222,3.82,3.89,3.8,3.85,4222,0.0,1.0
2022-09-15,3.81,3.96,3.8,3.96,2757,3.81,3.96,3.8,3.96,2757,0.0,1.0
2022-09-16,3.46,3.87,3.46,3.79,10496,3.46,3.87,3.46,3.79,10496,0.0,1.0
2022-09-19,3.06,3.36,3.03,3.33,8173,3.06,3.36,3.03,3.33,8173,0.0,1.0
2022-09-20,2.88,2.88,2.84,2.88,2385,2.88,2.88,2.84,2.88,2385,0.0,1.0
2022-09-21,2.92,3.225,2.87,2.87,6732,2.92,3.225,2.87,2.87,6732,0.0,1.0
2022-09-22,2.85,3.095,2.78,2.89,15067,2.85,3.095,2.78,2.89,15067,0.0,1.0
2022-09-23,2.81,3.0902,2.8,2.8,3218,2.81,3.0902,2.8,2.8,3218,0.0,1.0
2022-09-26,2.91,3.19,2.86,2.86,20826,2.91,3.19,2.86,2.86,20826,0.0,1.0
2022-09-27,2.86,3.1736,2.86,3.0,5859,2.86,3.1736,2.86,3.0,5859,0.0,1.0
2022-09-28,2.86,2.96,2.86,2.96,1948,2.86,2.96,2.86,2.96,1948,0.0,1.0
2022-09-29,2.86,3.09,2.86,3.09,3356,2.86,3.09,2.86,3.09,3356,0.0,1.0
2022-09-30,2.8,3.2101,2.8,3.21,12308,2.8,3.2101,2.8,3.21,12308,0.0,1.0
2022-10-03,3.0963,3.3861,3.04,3.13,2158,3.0963,3.3861,3.04,3.13,2158,0.0,1.0
2022-10-04,3.01,3.12,2.95,3.05,3110,3.01,3.12,2.95,3.05,3110,0.0,1.0
2022-10-05,3.01,3.47,2.9678,3.2,13346,3.01,3.47,2.9678,3.2,13346,0.0,1.0
2022-10-06,2.97,2.98,2.97,2.98,612,2.97,2.98,2.97,2.98,612,0.0,1.0
2022-10-07,3.02,3.6294,3.02,3.25,43091,3.02,3.6294,3.02,3.25,43091,0.0,1.0
2022-10-10,2.96,3.02,2.96,2.98,2359,2.96,3.02,2.96,2.98,2359,0.0,1.0
2022-10-11,3.0,3.13,2.96,2.9827,4149,3.0,3.13,2.96,2.9827,4149,0.0,1.0
2022-10-12,2.78,3.0,2.75,2.97,7340,2.78,3.0,2.75,2.97,7340,0.0,1.0
2022-10-13,2.75,2.805,2.75,2.76,3785,2.75,2.805,2.75,2.76,3785,0.0,1.0
2022-10-14,2.7,2.8699,2.63,2.8699,4446,2.7,2.8699,2.63,2.8699,4446,0.0,1.0
2022-10-17,2.6,2.7824,2.6,2.7,2400,2.6,2.7824,2.6,2.7,2400,0.0,1.0
2022-10-18,2.5,2.64,2.5,2.54,2566,2.5,2.64,2.5,2.54,2566,0.0,1.0
2022-10-19,1.96,2.49,1.96,2.49,15083,1.96,2.49,1.96,2.49,15083,0.0,1.0
2022-10-20,1.81,2.06,1.8,2.02,17856,1.81,2.06,1.8,2.02,17856,0.0,1.0
2022-10-21,1.79,1.86,1.79,1.8,3341,1.79,1.86,1.79,1.8,3341,0.0,1.0
2022-10-24,1.85,1.86,1.79,1.8,3706,1.85,1.86,1.79,1.8,3706,0.0,1.0
2022-10-25,1.9,2.49,1.77,2.04,28895,1.9,2.49,1.77,2.04,28895,0.0,1.0
2022-10-26,2.139,2.139,1.92,1.98,6402,2.139,2.139,1.92,1.98,6402,0.0,1.0
2022-10-27,2.4,2.48,2.292,2.47,13946,2.4,2.48,2.292,2.47,13946,0.0,1.0
2022-10-28,2.5,2.53,2.21,2.45,4115,2.5,2.53,2.21,2.45,4115,0.0,1.0
2022-10-31,2.41,2.567,2.41,2.567,1541,2.41,2.567,2.41,2.567,1541,0.0,1.0
2022-11-01,2.9,2.9,2.61,2.7199,5006,2.9,2.9,2.61,2.7199,5006,0.0,1.0
2022-11-02,2.74,2.9357,2.64,2.9,7670,2.74,2.9357,2.64,2.9,7670,0.0,1.0
2022-11-03,2.8705,2.9,2.7,2.7,3385,2.8705,2.9,2.7,2.7,3385,0.0,1.0
2022-11-04,2.75,2.9,2.75,2.8027,4965,2.75,2.9,2.75,2.8027,4965,0.0,1.0
2022-11-07,2.75,2.9,2.6152,2.6152,2323,2.75,2.9,2.6152,2.6152,2323,0.0,1.0
2022-11-08,2.62,2.725,2.62,2.725,2162,2.62,2.725,2.62,2.725,2162,0.0,1.0
2022-11-09,2.55,2.6699,2.5,2.58,4727,2.55,2.6699,2.5,2.58,4727,0.0,1.0
2022-11-10,2.48,2.7479,2.4518,2.7479,1649,2.48,2.7479,2.4518,2.7479,1649,0.0,1.0
2022-11-11,2.74,2.75,2.5499,2.6,15886,2.74,2.75,2.5499,2.6,15886,0.0,1.0
2022-11-14,2.7,3.0444,2.5146,2.74,27186,2.7,3.0444,2.5146,2.74,27186,0.0,1.0
2022-11-15,2.52,2.765,2.5,2.75,4208,2.52,2.765,2.5,2.75,4208,0.0,1.0
2022-11-16,2.4532,2.68,2.4532,2.68,1342,2.4532,2.68,2.4532,2.68,1342,0.0,1.0
2022-11-17,2.445,2.46,2.23,2.23,17639,2.445,2.46,2.23,2.23,17639,0.0,1.0
2022-11-18,2.4,2.45,2.325,2.45,7298,2.4,2.45,2.325,2.45,7298,0.0,1.0
2022-11-21,2.64,2.64,2.63,2.63,798,2.64,2.64,2.63,2.63,798,0.0,1.0
2022-11-22,2.4,2.66,2.3166,2.3504,6984,2.4,2.66,2.3166,2.3504,6984,0.0,1.0
2022-11-23,2.37,2.37,2.37,2.37,615,2.37,2.37,2.37,2.37,615,0.0,1.0
2022-11-25,2.47,2.47,2.4,2.4,918,2.47,2.47,2.4,2.4,918,0.0,1.0
2022-11-28,2.4,2.43,2.22,2.43,5388,2.4,2.43,2.22,2.43,5388,0.0,1.0
2022-11-29,2.4,2.4,2.4,2.4,58,2.4,2.4,2.4,2.4,58,0.0,1.0
2022-11-30,2.2,2.3261,2.128,2.23,11739,2.2,2.3261,2.128,2.23,11739,0.0,1.0
2022-12-01,2.5,2.58,2.2,2.25,15294,2.5,2.58,2.2,2.25,15294,0.0,1.0
2022-12-02,2.65,2.91,2.59,2.6,23881,2.65,2.91,2.59,2.6,23881,0.0,1.0
2022-12-05,3.39,3.49,2.6,2.6,15003,3.39,3.49,2.6,2.6,15003,0.0,1.0
2022-12-06,3.19,3.3,2.9233,3.3,12183,3.19,3.3,2.9233,3.3,12183,0.0,1.0
2022-12-07,3.04,3.37,3.04,3.37,6300,3.04,3.37,3.04,3.37,6300,0.0,1.0
2022-12-08,3.19,3.21,2.87,3.15,8355,3.19,3.21,2.87,3.15,8355,0.0,1.0
2022-12-09,3.3665,3.4909,3.16,3.2,31279,3.3665,3.4909,3.16,3.2,31279,0.0,1.0
2022-12-12,3.26,3.48,3.26,3.48,1668,3.26,3.48,3.26,3.48,1668,0.0,1.0
2022-12-13,3.07,3.29,3.07,3.14,3379,3.07,3.29,3.07,3.14,3379,0.0,1.0
2022-12-14,2.93,3.3399,2.93,3.3399,5408,2.93,3.3399,2.93,3.3399,5408,0.0,1.0
2022-12-15,2.76,2.9,2.6996,2.9,8367,2.76,2.9,2.6996,2.9,8367,0.0,1.0
2022-12-16,2.36,2.9674,2.36,2.9674,17703,2.36,2.9674,2.36,2.9674,17703,0.0,1.0
2022-12-19,2.45,3.07,2.42,2.84,6486,2.45,3.07,2.42,2.84,6486,0.0,1.0
2022-12-20,2.467,2.467,2.467,2.467,2106,2.467,2.467,2.467,2.467,2106,0.0,1.0
2022-12-21,2.85,2.97,2.5,2.93,2114,2.85,2.97,2.5,2.93,2114,0.0,1.0
2022-12-22,2.55,2.7,2.55,2.55,11108,2.55,2.7,2.55,2.55,11108,0.0,1.0
2022-12-23,2.675,2.79,2.55,2.55,9747,2.675,2.79,2.55,2.55,9747,0.0,1.0
2022-12-27,2.51,2.85,2.51,2.55,4248,2.51,2.85,2.51,2.55,4248,0.0,1.0
2022-12-28,2.52,2.52,2.4,2.4,1463,2.52,2.52,2.4,2.4,1463,0.0,1.0
2022-12-29,2.6,2.6,2.41,2.41,685,2.6,2.6,2.41,2.41,685,0.0,1.0
2022-12-30,2.4237,2.4237,2.27,2.27,983,2.4237,2.4237,2.27,2.27,983,0.0,1.0
2023-01-03,2.27,2.27,2.27,2.27,418,2.27,2.27,2.27,2.27,418,0.0,1.0
2023-01-04,2.42,2.42,2.26,2.26,789,2.42,2.42,2.26,2.26,789,0.0,1.0
2023-01-05,2.42,2.42,2.42,2.42,759,2.42,2.42,2.42,2.42,759,0.0,1.0
2023-01-06,2.51,2.51,2.51,2.51,686,2.51,2.51,2.51,2.51,686,0.0,1.0
2023-01-09,2.59,2.69,2.24,2.24,2452,2.59,2.69,2.24,2.24,2452,0.0,1.0
2023-01-10,3.015,3.07,2.53,2.53,33671,3.015,3.07,2.53,2.53,33671,0.0,1.0
2023-01-11,3.0,3.4299,2.6,2.6,3555,3.0,3.4299,2.6,2.6,3555,0.0,1.0
2023-01-12,3.19,3.19,2.98,2.98,3402,3.19,3.19,2.98,2.98,3402,0.0,1.0
2023-01-13,3.1799,3.18,2.875,2.875,2161,3.1799,3.18,2.875,2.875,2161,0.0,1.0
2023-01-17,2.9504,3.15,2.95,3.0989,2168,2.9504,3.15,2.95,3.0989,2168,0.0,1.0
2023-01-18,2.81,2.81,2.6,2.6901,7904,2.81,2.81,2.6,2.6901,7904,0.0,1.0
2023-01-19,2.7321,2.94,2.7321,2.93,3655,2.7321,2.94,2.7321,2.93,3655,0.0,1.0
2023-01-20,3.0,3.0,2.84,2.85,2593,3.0,3.0,2.84,2.85,2593,0.0,1.0
2023-01-23,2.9,3.0,2.9,3.0,1515,2.9,3.0,2.9,3.0,1515,0.0,1.0
2023-01-24,2.9,2.9,2.9,2.9,33,2.9,2.9,2.9,2.9,33,0.0,1.0
2023-01-25,3.2,3.4,2.55,2.83,13415,3.2,3.4,2.55,2.83,13415,0.0,1.0
2023-01-26,3.05,3.25,3.02,3.2,3867,3.05,3.25,3.02,3.2,3867,0.0,1.0
2023-01-27,2.6601,3.03,2.5,3.03,28969,2.6601,3.03,2.5,3.03,28969,0.0,1.0
2023-01-30,2.4,2.72,2.29,2.705,29680,2.4,2.72,2.29,2.705,29680,0.0,1.0
2023-01-31,2.55,2.61,2.5101,2.61,3259,2.55,2.61,2.5101,2.61,3259,0.0,1.0
2023-02-01,2.78,2.78,2.4903,2.4903,6564,2.78,2.78,2.4903,2.4903,6564,0.0,1.0
2023-02-02,2.99,3.06,2.7,2.7,1705,2.99,3.06,2.7,2.7,1705,0.0,1.0
2023-02-03,2.76,2.885,2.71,2.71,1471,2.76,2.885,2.71,2.71,1471,0.0,1.0
2023-02-06,2.9862,3.05,2.9862,2.99,2302,2.9862,3.05,2.9862,2.99,2302,0.0,1.0
2023-02-07,2.95,3.1627,2.95,2.95,6021,2.95,3.1627,2.95,2.95,6021,0.0,1.0
2023-02-08,3.08,3.2,3.03,3.03,27845,3.08,3.2,3.03,3.03,27845,0.0,1.0
2023-02-09,2.9484,3.1103,2.78,3.1103,3056,2.9484,3.1103,2.78,3.1103,3056,0.0,1.0
2023-02-10,3.0613,3.0999,3.015,3.025,5514,3.0613,3.0999,3.015,3.025,5514,0.0,1.0
2023-02-13,3.0613,3.0613,3.0613,3.0613,204,3.0613,3.0613,3.0613,3.0613,204,0.0,1.0
2023-02-14,3.0613,3.0613,3.0613,3.0613,189,3.0613,3.0613,3.0613,3.0613,189,0.0,1.0
2023-02-15,3.0613,3.0613,3.0613,3.0613,59,3.0613,3.0613,3.0613,3.0613,59,0.0,1.0
2023-02-16,2.79,2.7901,2.79,2.7901,965,2.79,2.7901,2.79,2.7901,965,0.0,1.0
2023-02-17,2.915,3.0299,2.915,3.0299,536,2.915,3.0299,2.915,3.0299,536,0.0,1.0
2023-02-21,2.915,2.915,2.915,2.915,202,2.915,2.915,2.915,2.915,202,0.0,1.0
2023-02-22,2.83,3.05,2.83,3.02,1247,2.83,3.05,2.83,3.02,1247,0.0,1.0
2023-02-23,3.03,3.03,3.03,3.03,361,3.03,3.03,3.03,3.03,361,0.0,1.0
2023-02-24,2.9,3.02,2.7942,3.02,4439,2.9,3.02,2.7942,3.02,4439,0.0,1.0
2023-02-27,2.9,2.9,2.9,2.9,105,2.9,2.9,2.9,2.9,105,0.0,1.0
2023-02-28,3.08,3.1,2.8721,3.05,4042,3.08,3.1,2.8721,3.05,4042,0.0,1.0
2023-03-01,3.08,3.08,3.08,3.08,797,3.08,3.08,3.08,3.08,797,0.0,1.0
2023-03-02,3.08,3.08,3.08,3.08,255,3.08,3.08,3.08,3.08,255,0.0,1.0
2023-03-03,2.72,2.82,2.72,2.82,717,2.72,2.82,2.72,2.82,717,0.0,1.0
2023-03-06,2.76,3.35,2.76,3.05,2565,2.76,3.35,2.76,3.05,2565,0.0,1.0
2023-03-07,3.0,3.24,2.9,2.9,2229,3.0,3.24,2.9,2.9,2229,0.0,1.0
2023-03-08,2.81,3.35,2.74,3.1,9861,2.81,3.35,2.74,3.1,9861,0.0,1.0
2023-03-09,3.25,3.25,2.85,2.85,1524,3.25,3.25,2.85,2.85,1524,0.0,1.0
2023-03-10,2.7999,3.3,2.55,3.2,6470,2.7999,3.3,2.55,3.2,6470,0.0,1.0
2023-03-13,2.55,2.64,2.55,2.64,4819,2.55,2.64,2.55,2.64,4819,0.0,1.0
2023-03-14,2.67,3.24,2.67,2.84,3490,2.67,3.24,2.67,2.84,3490,0.0,1.0
2023-03-15,2.51,2.77,2.51,2.56,1816,2.51,2.77,2.51,2.56,1816,0.0,1.0
2023-03-16,2.5,2.52,2.407,2.51,1269,2.5,2.52,2.407,2.51,1269,0.0,1.0
2023-03-17,2.87,2.87,2.43,2.43,1653,2.87,2.87,2.43,2.43,1653,0.0,1.0
2023-03-20,2.87,2.87,2.87,2.87,717,2.87,2.87,2.87,2.87,717,0.0,1.0
2023-03-21,2.82,2.82,2.75,2.75,323,2.82,2.82,2.75,2.75,323,0.0,1.0
2023-03-22,2.8,2.8,2.8,2.8,409,2.8,2.8,2.8,2.8,409,0.0,1.0
2023-03-23,2.78,2.79,2.638,2.638,1344,2.78,2.79,2.638,2.638,1344,0.0,1.0
2023-03-24,2.73,2.76,2.66,2.76,2056,2.73,2.76,2.66,2.76,2056,0.0,1.0
2023-03-27,2.89,2.89,2.61,2.68,3238,2.89,2.89,2.61,2.68,3238,0.0,1.0
2023-03-28,2.91,3.3,2.62,2.755,50274,2.91,3.3,2.62,2.755,50274,0.0,1.0
2023-03-29,2.78,3.24,2.76,3.24,3597,2.78,3.24,2.76,3.24,3597,0.0,1.0
2023-03-30,2.86,2.86,2.86,2.86,239,2.86,2.86,2.86,2.86,239,0.0,1.0
2023-03-31,2.9,2.98,2.6301,2.94,5079,2.9,2.98,2.6301,2.94,5079,0.0,1.0
2023-04-03,2.6801,2.79,2.6801,2.79,1253,2.6801,2.79,2.6801,2.79,1253,0.0,1.0
2023-04-04,2.75,3.19,2.7,3.16,5611,2.75,3.19,2.7,3.16,5611,0.0,1.0
2023-04-05,2.875,3.18,2.875,3.18,5240,2.875,3.18,2.875,3.18,5240,0.0,1.0
2023-04-06,2.86,3.0,2.82,2.82,1374,2.86,3.0,2.82,2.82,1374,0.0,1.0
2023-04-10,2.85,2.98,2.8071,2.98,2125,2.85,2.98,2.8071,2.98,2125,0.0,1.0
2023-04-11,2.76,3.0,2.62,3.0,1069,2.76,3.0,2.62,3.0,1069,0.0,1.0
2023-04-12,2.9124,2.9124,2.9124,2.9124,412,2.9124,2.9124,2.9124,2.9124,412,0.0,1.0
2023-04-13,2.7901,2.99,2.77,2.99,2980,2.7901,2.99,2.77,2.99,2980,0.0,1.0
2023-04-14,2.7901,2.7901,2.7901,2.7901,11,2.7901,2.7901,2.7901,2.7901,11,0.0,1.0
2023-04-17,2.9752,2.9999,2.78,2.78,15499,2.9752,2.9999,2.78,2.78,15499,0.0,1.0
2023-04-18,2.96,2.96,2.88,2.88,468,2.96,2.96,2.88,2.88,468,0.0,1.0
2023-04-19,2.96,2.96,2.96,2.96,278,2.96,2.96,2.96,2.96,278,0.0,1.0
2023-04-20,2.8,2.94,2.8,2.94,477,2.8,2.94,2.8,2.94,477,0.0,1.0
2023-04-21,2.8,2.8,2.8,2.8,192,2.8,2.8,2.8,2.8,192,0.0,1.0
2023-04-24,2.7703,2.7703,2.7703,2.7703,199,2.7703,2.7703,2.7703,2.7703,199,0.0,1.0
2023-04-25,2.8,2.95,2.7327,2.9,4537,2.8,2.95,2.7327,2.9,4537,0.0,1.0
2023-04-26,2.8,2.8,2.8,2.8,24,2.8,2.8,2.8,2.8,24,0.0,1.0
2023-04-27,2.94,2.94,2.8404,2.8404,250,2.94,2.94,2.8404,2.8404,250,0.0,1.0
2023-04-28,2.92,2.92,2.92,2.92,369,2.92,2.92,2.92,2.92,369,0.0,1.0
2023-05-01,2.5,2.8999,2.42,2.42,25704,2.5,2.8999,2.42,2.42,25704,0.0,1.0
2023-05-02,2.25,2.69,2.25,2.46,3933,2.25,2.69,2.25,2.46,3933,0.0,1.0
2023-05-03,2.31,2.395,2.0,2.0,5962,2.31,2.395,2.0,2.0,5962,0.0,1.0
2023-05-04,2.45,2.45,2.12,2.12,1306,2.45,2.45,2.12,2.12,1306,0.0,1.0
2023-05-05,2.4301,2.5,2.4301,2.45,2689,2.4301,2.5,2.4301,2.45,2689,0.0,1.0
2023-05-08,2.32,2.32,2.32,2.32,1248,2.32,2.32,2.32,2.32,1248,0.0,1.0
2023-05-09,2.3,2.3,2.3,2.3,1029,2.3,2.3,2.3,2.3,1029,0.0,1.0
2023-05-10,2.3,2.3,2.3,2.3,338,2.3,2.3,2.3,2.3,338,0.0,1.0
2023-05-11,2.325,2.325,2.1,2.26,5560,2.325,2.325,2.1,2.26,5560,0.0,1.0
2023-05-12,2.325,2.325,2.325,2.325,24,2.325,2.325,2.325,2.325,24,0.0,1.0
2023-05-15,2.325,2.325,2.325,2.325,532,2.325,2.325,2.325,2.325,532,0.0,1.0
2023-05-16,2.325,2.325,2.325,2.325,172,2.325,2.325,2.325,2.325,172,0.0,1.0
2023-05-17,2.32,2.32,2.0673,2.25,849,2.32,2.32,2.0673,2.25,849,0.0,1.0
2023-05-18,2.06,2.3699,2.06,2.32,1007,2.06,2.3699,2.06,2.32,1007,0.0,1.0
2023-05-19,2.06,2.06,2.06,2.06,442,2.06,2.06,2.06,2.06,442,0.0,1.0
2023-05-22,2.26,2.26,2.14,2.15,3408,2.26,2.26,2.14,2.15,3408,0.0,1.0
2023-05-23,2.43,2.43,2.2001,2.2001,7416,2.43,2.43,2.2001,2.2001,7416,0.0,1.0
2023-05-24,2.53,2.7905,2.44,2.5473,8493,2.53,2.7905,2.44,2.5473,8493,0.0,1.0
2023-05-25,2.36,2.63,2.36,2.63,3742,2.36,2.63,2.36,2.63,3742,0.0,1.0
2023-05-26,2.38,2.38,2.38,2.38,742,2.38,2.38,2.38,2.38,742,0.0,1.0
2023-05-30,2.38,2.38,2.38,2.38,82,2.38,2.38,2.38,2.38,82,0.0,1.0
2023-05-31,2.26,2.32,2.26,2.26,2597,2.26,2.32,2.26,2.26,2597,0.0,1.0
2023-06-01,2.5,2.5,2.29,2.29,1669,2.5,2.5,2.29,2.29,1669,0.0,1.0
2023-06-02,2.51,2.55,2.51,2.55,844,2.51,2.55,2.51,2.55,844,0.0,1.0
2023-06-05,2.515,2.54,2.515,2.54,866,2.515,2.54,2.515,2.54,866,0.0,1.0
2023-06-06,2.4869,2.5,2.2901,2.5,1178,2.4869,2.5,2.2901,2.5,1178,0.0,1.0
2023-06-07,2.422,2.51,2.36,2.51,2882,2.422,2.51,2.36,2.51,2882,0.0,1.0
2023-06-08,2.422,2.422,2.422,2.422,16,2.422,2.422,2.422,2.422,16,0.0,1.0
2023-06-09,2.65,2.8,2.6,2.8,2441,2.65,2.8,2.6,2.8,2441,0.0,1.0
2023-06-12,2.5,2.6399,2.12,2.33,7501,2.5,2.6399,2.12,2.33,7501,0.0,1.0
2023-06-13,2.35,2.5869,2.2,2.5869,9402,2.35,2.5869,2.2,2.5869,9402,0.0,1.0
2023-06-14,2.3,2.48,2.3,2.48,2358,2.3,2.48,2.3,2.48,2358,0.0,1.0
2023-06-15,2.3999,2.3999,2.15,2.15,997,2.3999,2.3999,2.15,2.15,997,0.0,1.0
2023-06-16,2.27,2.27,2.09,2.09,4435,2.27,2.27,2.09,2.09,4435,0.0,1.0
2023-06-20,2.16,2.35,2.08,2.2794,20976,2.16,2.35,2.08,2.2794,20976,0.0,1.0
2023-06-21,2.1497,2.16,2.1497,2.16,1055,2.1497,2.16,2.1497,2.16,1055,0.0,1.0
2023-06-22,2.26,2.3,2.15,2.15,1085,2.26,2.3,2.15,2.15,1085,0.0,1.0
2023-06-23,2.1803,2.2,2.0581,2.2,2628,2.1803,2.2,2.0581,2.2,2628,0.0,1.0
2023-06-26,2.08,2.09,2.06,2.06,1406,2.08,2.09,2.06,2.06,1406,0.0,1.0
2023-06-27,2.22,2.22,2.1301,2.1301,937,2.22,2.22,2.1301,2.1301,937,0.0,1.0
2023-06-28,2.29,2.3,2.2,2.2,1742,2.29,2.3,2.2,2.2,1742,0.0,1.0
2023-06-29,2.29,2.29,2.29,2.29,23,2.29,2.29,2.29,2.29,23,0.0,1.0
2023-06-30,2.35,2.35,2.35,2.35,2014,2.35,2.35,2.35,2.35,2014,0.0,1.0
2023-07-03,2.284,2.5,2.284,2.5,1472,2.284,2.5,2.284,2.5,1472,0.0,1.0
2023-07-05,2.36,2.37,2.3,2.37,531,2.36,2.37,2.3,2.37,531,0.0,1.0
2023-07-06,2.3499,2.3499,2.3499,2.3499,132,2.3499,2.3499,2.3499,2.3499,132,0.0,1.0
2023-07-07,2.3911,2.445,2.3899,2.3899,4473,2.3911,2.445,2.3899,2.3899,4473,0.0,1.0
2023-07-10,2.55,2.559,2.39,2.39,6295,2.55,2.559,2.39,2.39,6295,0.0,1.0
2023-07-11,2.2662,2.46,2.2662,2.4,3275,2.2662,2.46,2.2662,2.4,3275,0.0,1.0
2023-07-12,2.15,2.32,2.1,2.27,2684,2.15,2.32,2.1,2.27,2684,0.0,1.0
2023-07-13,2.38,2.38,2.24,2.24,2613,2.38,2.38,2.24,2.24,2613,0.0,1.0
2023-07-14,2.51,2.55,2.45,2.45,823,2.51,2.55,2.45,2.45,823,0.0,1.0
2023-07-17,2.45,2.45,2.4031,2.4031,387,2.45,2.45,2.4031,2.4031,387,0.0,1.0
2023-07-18,2.45,2.45,2.45,2.45,21,2.45,2.45,2.45,2.45,21,0.0,1.0
2023-07-19,2.38,2.519,2.38,2.519,7110,2.38,2.519,2.38,2.519,7110,0.0,1.0
2023-07-20,2.38,2.46,2.38,2.46,810,2.38,2.46,2.38,2.46,810,0.0,1.0
2023-07-21,2.29,2.29,2.29,2.29,609,2.29,2.29,2.29,2.29,609,0.0,1.0
2023-07-24,2.28,2.28,2.28,2.28,106,2.28,2.28,2.28,2.28,106,0.0,1.0
2023-07-25,2.25,2.32,2.25,2.32,4115,2.25,2.32,2.25,2.32,4115,0.0,1.0
2023-07-26,2.25,2.25,2.25,2.25,183,2.25,2.25,2.25,2.25,183,0.0,1.0
2023-07-27,2.25,2.25,2.25,2.25,203,2.25,2.25,2.25,2.25,203,0.0,1.0
2023-07-28,2.1944,2.1944,2.1944,2.1944,305,2.1944,2.1944,2.1944,2.1944,305,0.0,1.0
2023-07-31,2.16,2.16,2.1581,2.1581,1411,2.16,2.16,2.1581,2.1581,1411,0.0,1.0
2023-08-01,2.7371,2.78,2.21,2.27,21709,2.7371,2.78,2.21,2.27,21709,0.0,1.0
2023-08-02,2.81,3.06,2.55,2.77,24087,2.81,3.06,2.55,2.77,24087,0.0,1.0
2023-08-03,2.85,3.0,2.6,2.6,8747,2.85,3.0,2.6,2.6,8747,0.0,1.0
2023-08-04,2.6801,3.03,2.68,2.94,4895,2.6801,3.03,2.68,2.94,4895,0.0,1.0
2023-08-07,2.9,3.13,2.69,2.69,9726,2.9,3.13,2.69,2.69,9726,0.0,1.0
2023-08-08,2.75,3.03,2.664,2.664,8755,2.75,3.03,2.664,2.664,8755,0.0,1.0
2023-08-09,2.89,3.02,2.83,2.85,5599,2.89,3.02,2.83,2.85,5599,0.0,1.0
2023-08-10,2.84,3.08,2.8,2.91,5050,2.84,3.08,2.8,2.91,5050,0.0,1.0
2023-08-11,2.9,2.98,2.88,2.98,4542,2.9,2.98,2.88,2.98,4542,0.0,1.0
2023-08-14,2.9285,3.1,2.76,2.76,11943,2.9285,3.1,2.76,2.76,11943,0.0,1.0
2023-08-15,2.91,3.1,2.69,3.0,14750,2.91,3.1,2.69,3.0,14750,0.0,1.0
2023-08-16,2.9,3.04,2.88,2.88,7306,2.9,3.04,2.88,2.88,7306,0.0,1.0
2023-08-17,2.94,3.31,2.69,2.9,21341,2.94,3.31,2.69,2.9,21341,0.0,1.0
2023-08-18,2.8,3.3599,2.58,2.9,30000,2.8,3.3599,2.58,2.9,30000,0.0,1.0
2023-08-21,3.09,3.39,2.8226,3.01,35559,3.09,3.39,2.8226,3.01,35559,0.0,1.0
2023-08-22,2.91,3.17,2.87,3.05,5792,2.91,3.17,2.87,3.05,5792,0.0,1.0
2023-08-23,2.81,3.0218,2.81,2.86,4820,2.81,3.0218,2.81,2.86,4820,0.0,1.0
2023-08-24,2.84,2.9,2.77,2.7992,1360,2.84,2.9,2.77,2.7992,1360,0.0,1.0
2023-08-25,2.78,2.87,2.77,2.87,2012,2.78,2.87,2.77,2.87,2012,0.0,1.0
2023-08-28,2.76,2.77,2.76,2.77,786,2.76,2.77,2.76,2.77,786,0.0,1.0
2023-08-29,2.6,2.61,2.599,2.61,1377,2.6,2.61,2.599,2.61,1377,0.0,1.0
2023-08-30,2.78,2.8,2.51,2.51,3104,2.78,2.8,2.51,2.51,3104,0.0,1.0
2023-08-31,2.79,2.94,2.79,2.94,4742,2.79,2.94,2.79,2.94,4742,0.0,1.0
2023-09-01,2.66,2.66,2.6201,2.6201,1621,2.66,2.66,2.6201,2.6201,1621,0.0,1.0
2023-09-05,2.72,2.82,2.6599,2.6599,434,2.72,2.82,2.6599,2.6599,434,0.0,1.0
2023-09-06,2.75,2.78,2.68,2.78,1781,2.75,2.78,2.68,2.78,1781,0.0,1.0
2023-09-07,2.82,2.8997,2.4835,2.8997,2032,2.82,2.8997,2.4835,2.8997,2032,0.0,1.0
2023-09-08,2.9299,2.9299,2.9299,2.9299,477,2.9299,2.9299,2.9299,2.9299,477,0.0,1.0
2023-09-11,2.87,2.93,2.77,2.78,6973,2.87,2.93,2.77,2.78,6973,0.0,1.0
2023-09-12,3.1301,4.05,2.91,2.91,53717,3.1301,4.05,2.91,2.91,53717,0.0,1.0
2023-09-13,3.21,3.6,3.21,3.44,15148,3.21,3.6,3.21,3.44,15148,0.0,1.0
2023-09-14,3.2099,3.44,3.19,3.44,3708,3.2099,3.44,3.19,3.44,3708,0.0,1.0
2023-09-15,3.2,3.43,3.2,3.2,4436,3.2,3.43,3.2,3.2,4436,0.0,1.0
2023-09-18,3.27,3.71,3.27,3.71,5055,3.27,3.71,3.27,3.71,5055,0.0,1.0
2023-09-19,3.49,3.5499,3.25,3.25,5673,3.49,3.5499,3.25,3.25,5673,0.0,1.0
2023-09-20,3.48,3.6,3.2746,3.5,13163,3.48,3.6,3.2746,3.5,13163,0.0,1.0
2023-09-21,3.47,3.57,3.4629,3.558,8137,3.47,3.57,3.4629,3.558,8137,0.0,1.0
2023-09-22,3.28,3.3,3.25,3.2755,2749,3.28,3.3,3.25,3.2755,2749,0.0,1.0
2023-09-25,3.27,3.4,3.25,3.4,1444,3.27,3.4,3.25,3.4,1444,0.0,1.0
2023-09-26,3.07,3.43,3.0,3.43,3944,3.07,3.43,3.0,3.43,3944,0.0,1.0
2023-09-27,3.06,3.06,3.03,3.03,1725,3.06,3.06,3.03,3.03,1725,0.0,1.0
2023-09-28,3.03,3.1358,3.03,3.05,1319,3.03,3.1358,3.03,3.05,1319,0.0,1.0
2023-09-29,3.055,3.19,3.05,3.07,1663,3.055,3.19,3.05,3.07,1663,0.0,1.0
2023-10-02,3.14,3.14,3.03,3.03,736,3.14,3.14,3.03,3.03,736,0.0,1.0
2023-10-03,3.03,3.34,3.03,3.32,1208,3.03,3.34,3.03,3.32,1208,0.0,1.0
2023-10-04,3.175,3.175,3.03,3.03,846,3.175,3.175,3.03,3.03,846,0.0,1.0
2023-10-05,3.175,3.175,3.175,3.175,505,3.175,3.175,3.175,3.175,505,0.0,1.0
2023-10-06,3.0271,3.0271,2.94,2.9401,2234,3.0271,3.0271,2.94,2.9401,2234,0.0,1.0
2023-10-09,2.96,3.0,2.92,3.0,2024,2.96,3.0,2.92,3.0,2024,0.0,1.0
2023-10-10,3.01,3.01,2.9,2.9,4503,3.01,3.01,2.9,2.9,4503,0.0,1.0
2023-10-11,3.05,3.6099,2.9201,3.28,81067,3.05,3.6099,2.9201,3.28,81067,0.0,1.0
2023-10-12,2.38,3.19,2.15,3.16,40042,2.38,3.19,2.15,3.16,40042,0.0,1.0
2023-10-13,2.4601,2.61,2.41,2.41,1572,2.4601,2.61,2.41,2.41,1572,0.0,1.0
2023-10-16,1.71,2.37,1.62,2.29,62958,1.71,2.37,1.62,2.29,62958,0.0,1.0
2023-10-17,2.44,2.78,1.98,2.15,261971,2.44,2.78,1.98,2.15,261971,0.0,1.0
2023-10-18,2.56,2.79,2.5129,2.53,21537,2.56,2.79,2.5129,2.53,21537,0.0,1.0
2023-10-19,2.91,2.97,2.53,2.53,32945,2.91,2.97,2.53,2.53,32945,0.0,1.0
2023-10-20,2.68,2.95,2.5639,2.92,14174,2.68,2.95,2.5639,2.92,14174,0.0,1.0
2023-10-23,2.665,2.67,2.46,2.5364,8317,2.665,2.67,2.46,2.5364,8317,0.0,1.0
2023-10-24,2.57,2.57,2.55,2.55,985,2.57,2.57,2.55,2.55,985,0.0,1.0
2023-10-25,2.53,2.9,2.53,2.6702,3875,2.53,2.9,2.53,2.6702,3875,0.0,1.0
2023-10-26,2.25,2.53,2.25,2.53,9019,2.25,2.53,2.25,2.53,9019,0.0,1.0
2023-10-27,2.3015,2.5778,2.2101,2.44,9730,2.3015,2.5778,2.2101,2.44,9730,0.0,1.0
2023-10-30,2.175,2.37,2.175,2.31,4417,2.175,2.37,2.175,2.31,4417,0.0,1.0
2023-10-31,2.2,2.2,2.0,2.15,14222,2.2,2.2,2.0,2.15,14222,0.0,1.0
2023-11-01,2.198,2.4818,2.01,2.4818,13879,2.198,2.4818,2.01,2.4818,13879,0.0,1.0
2023-11-02,2.1663,2.17,2.09,2.17,6263,2.1663,2.17,2.09,2.17,6263,0.0,1.0
2023-11-03,2.04,2.08,2.01,2.03,1811,2.04,2.08,2.01,2.03,1811,0.0,1.0
2023-11-06,2.11,2.11,2.11,2.11,797,2.11,2.11,2.11,2.11,797,0.0,1.0
2023-11-07,2.01,2.32,2.01,2.01,7469,2.01,2.32,2.01,2.01,7469,0.0,1.0
2023-11-08,2.18,2.46,2.12,2.2,6043,2.18,2.46,2.12,2.2,6043,0.0,1.0
2023-11-09,2.1201,2.1201,2.11,2.11,746,2.1201,2.1201,2.11,2.11,746,0.0,1.0
2023-11-10,2.15,2.27,2.15,2.15,6380,2.15,2.27,2.15,2.15,6380,0.0,1.0
2023-11-13,2.18,2.59,2.11,2.12,9135,2.18,2.59,2.11,2.12,9135,0.0,1.0
2023-11-14,2.12,2.4582,2.01,2.1,10927,2.12,2.4582,2.01,2.1,10927,0.0,1.0
2023-11-15,2.23,2.25,2.14,2.25,3620,2.23,2.25,2.14,2.25,3620,0.0,1.0
2023-11-16,2.11,2.11,2.1,2.1,399789,2.11,2.11,2.1,2.1,399789,0.0,1.0
2023-11-17,2.16,2.16,2.13,2.15,1036,2.16,2.16,2.13,2.15,1036,0.0,1.0
2023-11-20,2.2,2.31,2.11,2.3,5659,2.2,2.31,2.11,2.3,5659,0.0,1.0
2023-11-21,2.15,2.19,2.15,2.17,3748,2.15,2.19,2.15,2.17,3748,0.0,1.0
2023-11-22,2.11,2.4209,2.11,2.42,3993,2.11,2.4209,2.11,2.42,3993,0.0,1.0
2023-11-24,2.24,2.25,2.0103,2.0103,3244,2.24,2.25,2.0103,2.0103,3244,0.0,1.0
2023-11-27,2.17,2.23,2.165,2.23,3492,2.17,2.23,2.165,2.23,3492,0.0,1.0
2023-11-28,2.15,2.3117,2.04,2.3117,3778,2.15,2.3117,2.04,2.3117,3778,0.0,1.0
2023-11-29,2.15,2.25,2.06,2.245,1078,2.15,2.25,2.06,2.245,1078,0.0,1.0
2023-11-30,2.28,2.28,2.22,2.22,566,2.28,2.28,2.22,2.22,566,0.0,1.0
2023-12-01,2.37,2.4232,2.185,2.4232,2548,2.37,2.4232,2.185,2.4232,2548,0.0,1.0
2023-12-04,2.36,2.4399,2.11,2.41,5750,2.36,2.4399,2.11,2.41,5750,0.0,1.0
2023-12-05,2.3,2.4033,2.13,2.13,4114,2.3,2.4033,2.13,2.13,4114,0.0,1.0
2023-12-06,2.28,2.3,2.28,2.3,1446,2.28,2.3,2.28,2.3,1446,0.0,1.0
2023-12-07,2.15,2.3,2.15,2.28,2046,2.15,2.3,2.15,2.28,2046,0.0,1.0
2023-12-08,2.33,2.33,2.15,2.2,5849,2.33,2.33,2.15,2.2,5849,0.0,1.0
2023-12-11,2.25,2.33,2.163,2.33,2698,2.25,2.33,2.163,2.33,2698,0.0,1.0
2023-12-12,2.1486,2.25,2.1401,2.25,3261,2.1486,2.25,2.1401,2.25,3261,0.0,1.0
2023-12-13,2.14,2.175,2.14,2.175,2347,2.14,2.175,2.14,2.175,2347,0.0,1.0
2023-12-14,1.9,2.245,1.87,2.245,9944,1.9,2.245,1.87,2.245,9944,0.0,1.0
2023-12-15,1.96,2.1,1.95,1.95,10238,1.96,2.1,1.95,1.95,10238,0.0,1.0
2023-12-18,2.05,2.35,2.05,2.07,13938,2.05,2.35,2.05,2.07,13938,0.0,1.0
2023-12-19,1.96,2.06,1.95,2.05,10031,1.96,2.06,1.95,2.05,10031,0.0,1.0
2023-12-20,2.1,2.25,2.06,2.1,14759,2.1,2.25,2.06,2.1,14759,0.0,1.0
2023-12-21,2.521,2.8449,2.03,2.03,69817,2.521,2.8449,2.03,2.03,69817,0.0,1.0
2023-12-22,2.6,2.6,2.4,2.54,14972,2.6,2.6,2.4,2.54,14972,0.0,1.0
2023-12-26,2.525,2.6,2.41,2.49,6755,2.525,2.6,2.41,2.49,6755,0.0,1.0
2023-12-27,2.45,2.6,2.4,2.6,7367,2.45,2.6,2.4,2.6,7367,0.0,1.0
2023-12-28,2.54,2.6,2.43,2.53,4958,2.54,2.6,2.43,2.53,4958,0.0,1.0
2023-12-29,2.42,2.589,2.42,2.43,154672,2.42,2.589,2.42,2.43,154672,0.0,1.0
2024-01-02,2.4708,2.5872,2.44,2.57,4287,2.4708,2.5872,2.44,2.57,4287,0.0,1.0
2024-01-03,2.34,2.43,2.33,2.43,13215,2.34,2.43,2.33,2.43,13215,0.0,1.0
2024-01-04,2.35,2.35,2.3,2.34,4282,2.35,2.35,2.3,2.34,4282,0.0,1.0
2024-01-05,2.4,2.4,2.325,2.325,2779,2.4,2.4,2.325,2.325,2779,0.0,1.0
2024-01-08,2.49,2.53,2.3239,2.49,10142,2.49,2.53,2.3239,2.49,10142,0.0,1.0
2024-01-09,2.42,2.45,2.4,2.42,3275,2.42,2.45,2.4,2.42,3275,0.0,1.0
2024-01-10,2.4,2.54,2.4,2.51,4434,2.4,2.54,2.4,2.51,4434,0.0,1.0
2024-01-11,2.4,2.475,2.4,2.475,3280,2.4,2.475,2.4,2.475,3280,0.0,1.0
2024-01-12,2.41,2.45,2.41,2.45,661,2.41,2.45,2.41,2.45,661,0.0,1.0
2024-01-16,2.4296,2.4296,2.4296,2.4296,266,2.4296,2.4296,2.4296,2.4296,266,0.0,1.0
2024-01-17,2.52,2.52,2.4243,2.4243,4951,2.52,2.52,2.4243,2.4243,4951,0.0,1.0
2024-01-18,2.4,2.5,2.4,2.4,1860,2.4,2.5,2.4,2.4,1860,0.0,1.0
2024-01-19,2.4,2.485,2.4,2.485,797,2.4,2.485,2.4,2.485,797,0.0,1.0
2024-01-22,2.4,2.45,2.4,2.4,2397,2.4,2.45,2.4,2.4,2397,0.0,1.0
2024-01-23,2.4,2.409,2.4,2.409,982,2.4,2.409,2.4,2.409,982,0.0,1.0
2024-01-24,2.42,2.42,2.42,2.42,339,2.42,2.42,2.42,2.42,339,0.0,1.0
2024-01-25,2.4,2.4,2.4,2.4,284,2.4,2.4,2.4,2.4,284,0.0,1.0
2024-01-26,2.425,2.425,2.425,2.425,233,2.425,2.425,2.425,2.425,233,0.0,1.0
2024-01-29,2.49,2.565,2.49,2.49,8515,2.49,2.565,2.49,2.49,8515,0.0,1.0
2024-01-30,2.51,2.58,2.45,2.58,10600,2.51,2.58,2.45,2.58,10600,0.0,1.0
2024-01-31,2.575,2.575,2.48,2.48,14256,2.575,2.575,2.48,2.48,14256,0.0,1.0
2024-02-01,2.57,2.7,2.57,2.63,2400,2.57,2.7,2.57,2.63,2400,0.0,1.0
2024-02-02,2.56,2.56,2.45,2.4501,3076,2.56,2.56,2.45,2.4501,3076,0.0,1.0
2024-02-05,2.56,2.56,2.56,2.56,336,2.56,2.56,2.56,2.56,336,0.0,1.0
2024-02-06,2.54,2.69,2.47,2.69,3664,2.54,2.69,2.47,2.69,3664,0.0,1.0
2024-02-07,2.57,2.57,2.57,2.57,513,2.57,2.57,2.57,2.57,513,0.0,1.0
2024-02-08,2.505,2.55,2.45,2.55,2960,2.505,2.55,2.45,2.55,2960,0.0,1.0
2024-02-09,2.48,2.7,2.4681,2.7,15812,2.48,2.7,2.4681,2.7,15812,0.0,1.0
2024-02-12,2.46,2.68,2.46,2.4711,4015,2.46,2.68,2.46,2.4711,4015,0.0,1.0
2024-02-13,2.58,2.63,2.46,2.62,16365,2.58,2.63,2.46,2.62,16365,0.0,1.0
2024-02-14,2.72,2.72,2.58,2.58,2673,2.72,2.72,2.58,2.58,2673,0.0,1.0
2024-02-15,2.61,2.61,2.61,2.61,514,2.61,2.61,2.61,2.61,514,0.0,1.0
2024-02-16,2.85,3.3,2.62,2.66,28338,2.85,3.3,2.62,2.66,28338,0.0,1.0
2024-02-20,2.97,3.145,2.97,3.145,5777,2.97,3.145,2.97,3.145,5777,0.0,1.0
2024-02-21,2.9969,3.12,2.9969,3.12,973,2.9969,3.12,2.9969,3.12,973,0.0,1.0
2024-02-22,2.9,3.08,2.9,2.99,9567,2.9,3.08,2.9,2.99,9567,0.0,1.0
2024-02-23,2.85,3.0,2.85,3.0,6119,2.85,3.0,2.85,3.0,6119,0.0,1.0
2024-02-26,2.7201,3.1207,2.7,2.975,11724,2.7201,3.1207,2.7,2.975,11724,0.0,1.0
2024-02-27,2.7201,2.7201,2.7201,2.7201,431,2.7201,2.7201,2.7201,2.7201,431,0.0,1.0
2024-02-28,2.78,2.83,2.78,2.78,3633,2.78,2.83,2.78,2.78,3633,0.0,1.0
2024-02-29,2.72,3.14,2.72,3.14,2277,2.72,3.14,2.72,3.14,2277,0.0,1.0
2024-03-01,2.75,2.85,2.75,2.8,2447,2.75,2.85,2.75,2.8,2447,0.0,1.0
2024-03-04,2.87,3.17,2.75,2.75,6411,2.87,3.17,2.75,2.75,6411,0.0,1.0
2024-03-05,2.73,3.25,2.73,2.7918,12802,2.73,3.25,2.73,2.7918,12802,0.0,1.0
2024-03-06,2.74,2.74,2.74,2.74,415,2.74,2.74,2.74,2.74,415,0.0,1.0
2024-03-07,2.9058,3.096,2.7,2.74,5313,2.9058,3.096,2.7,2.74,5313,0.0,1.0
2024-03-08,2.95,2.95,2.8,2.91,7442,2.95,2.95,2.8,2.91,7442,0.0,1.0
2024-03-11,2.77,2.77,2.77,2.77,588,2.77,2.77,2.77,2.77,588,0.0,1.0
2024-03-12,2.45,2.76,2.45,2.75,14111,2.45,2.76,2.45,2.75,14111,0.0,1.0
2024-03-13,2.42,2.56,2.42,2.49,3661,2.42,2.56,2.42,2.49,3661,0.0,1.0
2024-03-14,2.42,2.42,2.42,2.42,770,2.42,2.42,2.42,2.42,770,0.0,1.0
2024-03-15,2.54,2.68,2.42,2.68,16651,2.54,2.68,2.42,2.68,16651,0.0,1.0
2024-03-18,2.4,2.51,2.4,2.41,3837,2.4,2.51,2.4,2.41,3837,0.0,1.0
2024-03-19,2.4,2.5,2.4,2.435,5784,2.4,2.5,2.4,2.435,5784,0.0,1.0
2024-03-20,2.4,2.52,2.4,2.42,2761,2.4,2.52,2.4,2.42,2761,0.0,1.0
2024-03-21,2.4,2.4,2.4,2.4,961,2.4,2.4,2.4,2.4,961,0.0,1.0
2024-03-22,2.5,2.5,2.4,2.4168,1188,2.5,2.5,2.4,2.4168,1188,0.0,1.0
2024-03-25,2.4975,2.5,2.45,2.4999,5029,2.4975,2.5,2.45,2.4999,5029,0.0,1.0
2024-03-26,2.6,2.71,2.6,2.71,2755,2.6,2.71,2.6,2.71,2755,0.0,1.0
2024-03-27,2.78,3.0499,2.61,2.61,11234,2.78,3.0499,2.61,2.61,11234,0.0,1.0
2024-03-28,2.87,3.085,2.87,2.99,3912,2.87,3.085,2.87,2.99,3912,0.0,1.0
2024-04-01,2.89,3.14,2.87,2.87,7914,2.89,3.14,2.87,2.87,7914,0.0,1.0
2024-04-02,2.83,2.85,2.721,2.85,4238,2.83,2.85,2.721,2.85,4238,0.0,1.0
2024-04-03,2.875,3.0,2.8,2.8,5151,2.875,3.0,2.8,2.8,5151,0.0,1.0
2024-04-04,2.91,2.91,2.91,2.91,222,2.91,2.91,2.91,2.91,222,0.0,1.0
2024-04-05,2.7803,3.09,2.76,2.76,19089,2.7803,3.09,2.76,2.76,19089,0.0,1.0
2024-04-08,2.78,3.1,2.78,2.885,1688,2.78,3.1,2.78,2.885,1688,0.0,1.0
2024-04-09,2.8296,2.98,2.71,2.71,27625,2.8296,2.98,2.71,2.71,27625,0.0,1.0
2024-04-10,2.6,2.6,2.6,2.6,2550,2.6,2.6,2.6,2.6,2550,0.0,1.0
2024-04-11,2.89,2.89,2.612,2.77,2079,2.89,2.89,2.612,2.77,2079,0.0,1.0
2024-04-12,2.905,3.07,2.8,2.99,10135,2.905,3.07,2.8,2.99,10135,0.0,1.0
2024-04-15,2.959,3.08,2.959,3.04,1725,2.959,3.08,2.959,3.04,1725,0.0,1.0
2024-04-16,2.96,2.96,2.96,2.96,246,2.96,2.96,2.96,2.96,246,0.0,1.0
2024-04-17,2.9999,2.9999,2.78,2.84,992,2.9999,2.9999,2.78,2.84,992,0.0,1.0
2024-04-18,2.85,3.3,2.83,2.91,4904,2.85,3.3,2.83,2.91,4904,0.0,1.0
2024-04-19,2.78,2.79,2.75,2.75,711,2.78,2.79,2.75,2.75,711,0.0,1.0
2024-04-22,2.68,2.77,2.68,2.75,1495,2.68,2.77,2.68,2.75,1495,0.0,1.0
2024-04-23,2.71,2.71,2.7,2.7,794,2.71,2.71,2.7,2.7,794,0.0,1.0
2024-04-24,2.79,2.7902,2.61,2.61,8275,2.79,2.7902,2.61,2.61,8275,0.0,1.0
2024-04-25,2.7944,2.7944,2.76,2.76,1785,2.7944,2.7944,2.76,2.76,1785,0.0,1.0
2024-04-26,2.7036,2.7036,2.7036,2.7036,387,2.7036,2.7036,2.7036,2.7036,387,0.0,1.0
2024-04-29,2.75,2.75,2.67,2.67,1600,2.75,2.75,2.67,2.67,1600,0.0,1.0
2024-04-30,2.9,2.9,2.81,2.8699,18500,2.9,2.9,2.81,2.8699,18500,0.0,1.0
2024-05-01,2.96,3.065,2.935,2.99,3863,2.96,3.065,2.935,2.99,3863,0.0,1.0
2024-05-02,3.12,3.2,3.09,3.11,8476,3.12,3.2,3.09,3.11,8476,0.0,1.0
2024-05-03,2.95,3.13,2.91,3.13,3650,2.95,3.13,2.91,3.13,3650,0.0,1.0
2024-05-06,2.95,3.17,2.79,2.79,1663,2.95,3.17,2.79,2.79,1663,0.0,1.0
2024-05-07,3.04,3.18,3.04,3.11,1541,3.04,3.18,3.04,3.11,1541,0.0,1.0
2024-05-08,3.04,3.04,3.04,3.04,132,3.04,3.04,3.04,3.04,132,0.0,1.0
2024-05-09,3.0,3.04,3.0,3.03,2193,3.0,3.04,3.0,3.03,2193,0.0,1.0
2024-05-10,3.01,3.13,2.833,2.85,7397,3.01,3.13,2.833,2.85,7397,0.0,1.0
2024-05-13,2.41,3.1002,2.4,2.8499,30688,2.41,3.1002,2.4,2.8499,30688,0.0,1.0
2024-05-14,2.28,2.51,2.2,2.51,14760,2.28,2.51,2.2,2.51,14760,0.0,1.0
2024-05-15,2.36,2.815,2.25,2.39,14979,2.36,2.815,2.25,2.39,14979,0.0,1.0
2024-05-16,2.21,2.445,2.2,2.23,11708,2.21,2.445,2.2,2.23,11708,0.0,1.0
2024-05-17,2.2999,2.2999,2.05,2.21,7256,2.2999,2.2999,2.05,2.21,7256,0.0,1.0
2024-05-20,2.15,2.26,2.15,2.23,1960,2.15,2.26,2.15,2.23,1960,0.0,1.0
2024-05-21,2.11,2.2084,2.11,2.14,767,2.11,2.2084,2.11,2.14,767,0.0,1.0
2024-05-22,2.1,2.17,2.1,2.14,1152,2.1,2.17,2.1,2.14,1152,0.0,1.0
2024-05-23,2.22,2.22,2.05,2.05,2088,2.22,2.22,2.05,2.05,2088,0.0,1.0
2024-05-24,2.115,2.2322,2.05,2.1588,5087,2.115,2.2322,2.05,2.1588,5087,0.0,1.0
2024-05-28,2.08,2.1809,2.07,2.07,630,2.08,2.1809,2.07,2.07,630,0.0,1.0
2024-05-29,2.05,2.15,2.05,2.05,2612,2.05,2.15,2.05,2.05,2612,0.0,1.0
2024-05-30,2.1,2.101,2.1,2.101,608,2.1,2.101,2.1,2.101,608,0.0,1.0
2024-05-31,2.05,2.05,2.05,2.05,1131,2.05,2.05,2.05,2.05,1131,0.0,1.0
2024-06-03,2.14,2.19,2.06,2.19,1199,2.14,2.19,2.06,2.19,1199,0.0,1.0
2024-06-04,2.12,2.12,2.05,2.1,4170,2.12,2.12,2.05,2.1,4170,0.0,1.0
2024-06-05,2.0201,2.03,2.015,2.015,1759,2.0201,2.03,2.015,2.015,1759,0.0,1.0
2024-06-06,2.165,2.2399,2.08,2.08,1834,2.165,2.2399,2.08,2.08,1834,0.0,1.0
2024-06-07,2.17,2.17,2.17,2.17,675,2.17,2.17,2.17,2.17,675,0.0,1.0
2024-06-10,2.0,2.044,2.0,2.0401,3987,2.0,2.044,2.0,2.0401,3987,0.0,1.0
2024-06-11,2.02,2.0869,2.0,2.0,4089,2.02,2.0869,2.0,2.0,4089,0.0,1.0
2024-06-12,2.122923,2.155,1.9999,1.9999,5789,2.122923,2.155,1.9999,1.9999,5789,0.0,1.0
2024-06-13,2.1,2.11,2.1,2.1,3252,2.1,2.11,2.1,2.1,3252,0.0,1.0
2024-06-14,2.1,2.1,2.1,2.1,382,2.1,2.1,2.1,2.1,382,0.0,1.0
2024-06-17,2.03,2.11,2.0,2.1,5265,2.03,2.11,2.0,2.1,5265,0.0,1.0
2024-06-18,2.049,2.049,1.99,2.03,4763,2.049,2.049,1.99,2.03,4763,0.0,1.0
2024-06-20,1.9,1.96,1.89,1.95,980,1.9,1.96,1.89,1.95,980,0.0,1.0
2024-06-21,2.68,2.76,1.9,2.01,76751,2.68,2.76,1.9,2.01,76751,0.0,1.0
2024-06-24,2.64,2.9598,2.44,2.74,66572,2.64,2.9598,2.44,2.74,66572,0.0,1.0
2024-06-25,2.8,2.95,2.5567,2.61,13420,2.8,2.95,2.5567,2.61,13420,0.0,1.0
2024-06-26,2.83,2.96,2.52,2.68,24496,2.83,2.96,2.52,2.68,24496,0.0,1.0
2024-06-27,2.63,2.75,2.63,2.75,1591,2.63,2.75,2.63,2.75,1591,0.0,1.0
2024-06-28,2.73,2.73,2.73,2.73,390,2.73,2.73,2.73,2.73,390,0.0,1.0
2024-07-01,2.68,2.68,2.68,2.68,302,2.68,2.68,2.68,2.68,302,0.0,1.0
2024-07-02,2.49,2.7389,2.4,2.56,16538,2.49,2.7389,2.4,2.56,16538,0.0,1.0
2024-07-03,2.4,2.55,2.4,2.55,869,2.4,2.55,2.4,2.55,869,0.0,1.0
2024-07-05,2.59,2.59,2.36,2.36,565,2.59,2.59,2.36,2.36,565,0.0,1.0
2024-07-08,2.6627,2.6627,2.55,2.62,699,2.6627,2.6627,2.55,2.62,699,0.0,1.0
2024-07-09,2.435,2.57,2.2458,2.57,7353,2.435,2.57,2.2458,2.57,7353,0.0,1.0
2024-07-10,2.32,2.5401,2.3,2.51,9824,2.32,2.5401,2.3,2.51,9824,0.0,1.0
2024-07-11,2.27,2.5699,2.27,2.31,9927,2.27,2.5699,2.27,2.31,9927,0.0,1.0
2024-07-12,2.47,2.47,2.28,2.28,344,2.47,2.47,2.28,2.28,344,0.0,1.0
2024-07-15,2.42,2.42,2.42,2.42,342,2.42,2.42,2.42,2.42,342,0.0,1.0
2024-07-16,2.41,2.41,2.29,2.39,1250,2.41,2.41,2.29,2.39,1250,0.0,1.0
2024-07-17,2.27,2.4,2.27,2.4,1579,2.27,2.4,2.27,2.4,1579,0.0,1.0
2024-07-18,2.2,2.29,2.2,2.21,9953,2.2,2.29,2.2,2.21,9953,0.0,1.0
2024-07-19,2.2,2.22,2.2,2.22,613,2.2,2.22,2.2,2.22,613,0.0,1.0
2024-07-22,2.4,2.4,2.22,2.2501,467,2.4,2.4,2.22,2.2501,467,0.0,1.0
2024-07-23,2.4,2.4,2.4,2.4,257,2.4,2.4,2.4,2.4,257,0.0,1.0
2024-07-24,2.4,2.4,2.4,2.4,15,2.4,2.4,2.4,2.4,15,0.0,1.0
2024-07-25,2.2,2.33,2.2,2.33,3184,2.2,2.33,2.2,2.33,3184,0.0,1.0
2024-07-26,2.2,2.3,2.2,2.3,1388,2.2,2.3,2.2,2.3,1388,0.0,1.0
2024-07-29,2.2,2.247,2.2,2.247,625,2.2,2.247,2.2,2.247,625,0.0,1.0
2024-07-30,2.2,2.2,2.2,2.2,310,2.2,2.2,2.2,2.2,310,0.0,1.0
2024-07-31,2.4,2.4,2.21,2.21,523,2.4,2.4,2.21,2.21,523,0.0,1.0
2024-08-01,2.2828,2.2828,2.1,2.1001,1613,2.2828,2.2828,2.1,2.1001,1613,0.0,1.0
2024-08-02,2.0,2.1,1.9999,2.0464,10446,2.0,2.1,1.9999,2.0464,10446,0.0,1.0
2024-08-05,1.92,2.0,1.92,2.0,2766,1.92,2.0,1.92,2.0,2766,0.0,1.0
2024-08-06,1.98,2.07,1.98,2.07,1550,1.98,2.07,1.98,2.07,1550,0.0,1.0
2024-08-07,1.98,1.98,1.98,1.98,374,1.98,1.98,1.98,1.98,374,0.0,1.0
2024-08-08,1.98,1.98,1.98,1.98,36,1.98,1.98,1.98,1.98,36,0.0,1.0
2024-08-09,1.98,1.98,1.98,1.98,29,1.98,1.98,1.98,1.98,29,0.0,1.0
2024-08-12,1.98,1.98,1.98,1.98,81,1.98,1.98,1.98,1.98,81,0.0,1.0
2024-08-13,1.85,2.0657,1.8299,1.965,13145,1.85,2.0657,1.8299,1.965,13145,0.0,1.0
2024-08-14,1.925,1.98,1.87,1.98,2010,1.925,1.98,1.87,1.98,2010,0.0,1.0
2024-08-15,1.94,1.94,1.94,1.94,358,1.94,1.94,1.94,1.94,358,0.0,1.0
2024-08-16,1.98,2.07,1.98,2.07,447,1.98,2.07,1.98,2.07,447,0.0,1.0
2024-08-19,2.04,2.09,1.83,1.83,7331,2.04,2.09,1.83,1.83,7331,0.0,1.0
2024-08-20,1.9799,1.9799,1.9799,1.9799,1353,1.9799,1.9799,1.9799,1.9799,1353,0.0,1.0
2024-08-21,2.0,2.0,2.0,2.0,3301,2.0,2.0,2.0,2.0,3301,0.0,1.0
2024-08-22,1.9221,1.9221,1.9221,1.9221,391,1.9221,1.9221,1.9221,1.9221,391,0.0,1.0
2024-08-23,2.09,2.09,1.94,1.97,4608,2.09,2.09,1.94,1.97,4608,0.0,1.0
2024-08-26,1.945,1.945,1.945,1.945,301,1.945,1.945,1.945,1.945,301,0.0,1.0
2024-08-27,2.03,2.049,1.93,1.9741,3295,2.03,2.049,1.93,1.9741,3295,0.0,1.0
2024-08-28,1.8262,1.9367,1.82,1.9367,6806,1.8262,1.9367,1.82,1.9367,6806,0.0,1.0
2024-08-29,1.8262,1.8262,1.8262,1.8262,172,1.8262,1.8262,1.8262,1.8262,172,0.0,1.0
2024-08-30,1.92,1.93,1.92,1.93,600,1.92,1.93,1.92,1.93,600,0.0,1.0
2024-09-03,1.81,1.9127,1.81,1.85,11618,1.81,1.9127,1.81,1.85,11618,0.0,1.0
2024-09-04,1.88,1.9,1.75,1.8,8978,1.88,1.9,1.75,1.8,8978,0.0,1.0
2024-09-05,1.8,1.83,1.7572,1.8,5182,1.8,1.83,1.7572,1.8,5182,0.0,1.0
2024-09-06,1.7999,1.857,1.725,1.7399,6753,1.7999,1.857,1.725,1.7399,6753,0.0,1.0
2024-09-09,1.91,1.93,1.82,1.88,6734,1.91,1.93,1.82,1.88,6734,0.0,1.0
2024-09-10,1.93,1.94,1.91,1.94,1120,1.93,1.94,1.91,1.94,1120,0.0,1.0
2024-09-11,1.77,1.95,1.72,1.76,10167,1.77,1.95,1.72,1.76,10167,0.0,1.0
2024-09-12,2.09,2.09,1.915,1.915,931,2.09,2.09,1.915,1.915,931,0.0,1.0
2024-09-13,2.08,2.08,1.8284,1.8284,2377,2.08,2.08,1.8284,1.8284,2377,0.0,1.0
2024-09-16,2.09,2.09,2.09,2.09,796,2.09,2.09,2.09,2.09,796,0.0,1.0
2024-09-17,2.27,2.3,2.005,2.005,5219,2.27,2.3,2.005,2.005,5219,0.0,1.0
2024-09-18,2.0,2.32,2.0,2.14,5865,2.0,2.32,2.0,2.14,5865,0.0,1.0
2024-09-19,2.08,2.08,2.08,2.08,585,2.08,2.08,2.08,2.08,585,0.0,1.0
2024-09-20,3.08,3.08,1.9801,2.1,78845,3.08,3.08,1.9801,2.1,78845,0.0,1.0
2024-09-23,2.22,3.0,2.1,2.86,113775,2.22,3.0,2.1,2.86,113775,0.0,1.0
2024-09-24,2.09,2.29,2.05,2.29,21535,2.09,2.29,2.05,2.29,21535,0.0,1.0
2024-09-25,1.85,2.06,1.8,2.06,10342,1.85,2.06,1.8,2.06,10342,0.0,1.0
2024-09-26,1.96,1.96,1.84,1.85,3067,1.96,1.96,1.84,1.85,3067,0.0,1.0
2024-09-27,2.05,2.1,1.9087,2.014,9634,2.05,2.1,1.9087,2.014,9634,0.0,1.0
2024-09-30,1.93,2.14,1.89,2.11,19135,1.93,2.14,1.89,2.11,19135,0.0,1.0
2024-10-01,1.9847,2.1,1.87,1.93,20411,1.9847,2.1,1.87,1.93,20411,0.0,1.0
2024-10-02,1.98,2.05,1.98,2.05,1966,1.98,2.05,1.98,2.05,1966,0.0,1.0
2024-10-03,1.91,2.02,1.82,1.88,6913,1.91,2.02,1.82,1.88,6913,0.0,1.0
2024-10-04,1.95,1.95,1.95,1.95,1001,1.95,1.95,1.95,1.95,1001,0.0,1.0
2024-10-07,1.9153,1.9153,1.82,1.85,7188,1.9153,1.9153,1.82,1.85,7188,0.0,1.0
2024-10-08,1.89,2.0,1.8324,1.94,15981,1.89,2.0,1.8324,1.94,15981,0.0,1.0
2024-10-09,1.95,1.9701,1.8496,1.97,12377,1.95,1.9701,1.8496,1.97,12377,0.0,1.0
2024-10-10,1.8701,1.96,1.8701,1.95,618,1.8701,1.96,1.8701,1.95,618,0.0,1.0
2024-10-11,1.88,1.95,1.8728,1.8728,1040,1.88,1.95,1.8728,1.8728,1040,0.0,1.0
2024-10-14,1.83,1.875,1.83,1.83,1099,1.83,1.875,1.83,1.83,1099,0.0,1.0
2024-10-15,1.9,1.9,1.865,1.9,2166,1.9,1.9,1.865,1.9,2166,0.0,1.0
2024-10-16,1.89,1.89,1.83,1.83,973,1.89,1.89,1.83,1.83,973,0.0,1.0
2024-10-17,1.83,1.9528,1.83,1.86,16444,1.83,1.9528,1.83,1.86,16444,0.0,1.0
2024-10-18,1.9614,1.9614,1.9614,1.9614,468,1.9614,1.9614,1.9614,1.9614,468,0.0,1.0
2024-10-21,1.86,1.9329,1.85,1.85,789,1.86,1.9329,1.85,1.85,789,0.0,1.0
2024-10-22,1.8405,1.8405,1.84,1.84,1388,1.8405,1.8405,1.84,1.84,1388,0.0,1.0
2024-10-23,1.89,1.89,1.89,1.89,240,1.89,1.89,1.89,1.89,240,0.0,1.0
2024-10-24,1.9,1.9558,1.9,1.9558,601,1.9,1.9558,1.9,1.9558,601,0.0,1.0
2024-10-25,1.83,2.0,1.83,1.87,11250,1.83,2.0,1.83,1.87,11250,0.0,1.0
2024-10-28,1.83,1.83,1.83,1.83,410,1.83,1.83,1.83,1.83,410,0.0,1.0
2024-10-29,1.895,1.895,1.84,1.85,1331,1.895,1.895,1.84,1.85,1331,0.0,1.0
2024-10-30,1.85,1.85,1.85,1.85,270,1.85,1.85,1.85,1.85,270,0.0,1.0
2024-10-31,1.88,1.9042,1.8301,1.85,8764,1.88,1.9042,1.8301,1.85,8764,0.0,1.0
2024-11-01,1.84,1.84,1.84,1.84,587,1.84,1.84,1.84,1.84,587,0.0,1.0
2024-11-04,1.89,1.89,1.89,1.89,971,1.89,1.89,1.89,1.89,971,0.0,1.0
2024-11-05,1.84,1.92,1.83,1.84,5088,1.84,1.92,1.83,1.84,5088,0.0,1.0
2024-11-06,1.87,1.87,1.82,1.8232,3200,1.87,1.87,1.82,1.8232,3200,0.0,1.0
2024-11-07,1.4701,1.95,1.46,1.85,46609,1.4701,1.95,1.46,1.85,46609,0.0,1.0
2024-11-08,1.63,1.72,1.5,1.5,9034,1.63,1.72,1.5,1.5,9034,0.0,1.0
2024-11-11,1.69,1.69,1.62,1.632,4268,1.69,1.69,1.62,1.632,4268,0.0,1.0
2024-11-12,1.65,1.7,1.57,1.65,5454,1.65,1.7,1.57,1.65,5454,0.0,1.0
2024-11-13,1.55,1.5782,1.52,1.52,4314,1.55,1.5782,1.52,1.52,4314,0.0,1.0
2024-11-14,1.52,1.7299,1.52,1.65,2593,1.52,1.7299,1.52,1.65,2593,0.0,1.0
2024-11-15,1.5884,1.5884,1.52,1.546,2443,1.5884,1.5884,1.52,1.546,2443,0.0,1.0
2024-11-18,1.53,1.53,1.53,1.53,487,1.53,1.53,1.53,1.53,487,0.0,1.0
2024-11-19,1.52,1.57,1.52,1.5538,1849,1.52,1.57,1.52,1.5538,1849,0.0,1.0
2024-11-20,1.52,1.66,1.51,1.6088,3718,1.52,1.66,1.51,1.6088,3718,0.0,1.0
2024-11-21,1.5,1.68,1.25,1.25,13923,1.5,1.68,1.25,1.25,13923,0.0,1.0
2024-11-22,1.46,1.58,1.42,1.48,3491,1.46,1.58,1.42,1.48,3491,0.0,1.0
2024-11-25,1.4,1.65,1.4,1.65,11099,1.4,1.65,1.4,1.65,11099,0.0,1.0
2024-11-26,1.4,1.6,1.39,1.41,9069,1.4,1.6,1.39,1.41,9069,0.0,1.0
2024-11-27,1.43,1.5901,1.43,1.59,10157,1.43,1.5901,1.43,1.59,10157,0.0,1.0
2024-11-29,1.44,1.442,1.43,1.43,4930,1.44,1.442,1.43,1.43,4930,0.0,1.0
2024-12-02,1.44,1.62,1.4301,1.57,5883,1.44,1.62,1.4301,1.57,5883,0.0,1.0
2024-12-03,1.55,1.59,1.44,1.45,1611,1.55,1.59,1.44,1.45,1611,0.0,1.0
2024-12-04,1.55,1.55,1.43,1.5,3517,1.55,1.55,1.43,1.5,3517,0.0,1.0
2024-12-05,1.42,1.5949,1.42,1.51,5002,1.42,1.5949,1.42,1.51,5002,0.0,1.0
2024-12-06,1.445,1.4813,1.41,1.45,4934,1.445,1.4813,1.41,1.45,4934,0.0,1.0
2024-12-09,1.56,1.58,1.41,1.41,10189,1.56,1.58,1.41,1.41,10189,0.0,1.0
2024-12-10,1.57,1.57,1.5025,1.55,1593,1.57,1.57,1.5025,1.55,1593,0.0,1.0
2024-12-11,1.38,1.53,1.34,1.53,31104,1.38,1.53,1.34,1.53,31104,0.0,1.0
2024-12-12,1.39,1.4,1.3,1.3,2144,1.39,1.4,1.3,1.3,2144,0.0,1.0
2024-12-13,1.4,1.5,1.3901,1.4901,16856,1.4,1.5,1.3901,1.4901,16856,0.0,1.0
2024-12-16,1.3,1.4,1.2624,1.4,20679,1.3,1.4,1.2624,1.4,20679,0.0,1.0
2024-12-17,1.31,1.3689,1.25,1.25,6037,1.31,1.3689,1.25,1.25,6037,0.0,1.0
2024-12-18,1.23,1.3899,1.23,1.38,6220,1.23,1.3899,1.23,1.38,6220,0.0,1.0
2024-12-19,1.11,1.3574,0.9318,1.31,131346,1.11,1.3574,0.9318,1.31,131346,0.0,1.0
2024-12-20,0.99,1.2744,0.8001,1.17,88120,0.99,1.2744,0.8001,1.17,88120,0.0,1.0
2024-12-23,1.25,1.35,0.91,1.04,553203,1.25,1.35,0.91,1.04,553203,0.0,1.0
2024-12-24,1.62,1.69,1.1,1.1,91048,1.62,1.69,1.1,1.1,91048,0.0,1.0
2024-12-26,1.62,1.6738,1.49,1.49,55186,1.62,1.6738,1.49,1.49,55186,0.0,1.0
2024-12-27,1.7,1.85,1.63,1.85,90544,1.7,1.85,1.63,1.85,90544,0.0,1.0
2024-12-30,1.64,1.71,1.56,1.66,66101,1.64,1.71,1.56,1.66,66101,0.0,1.0
2024-12-31,1.68,1.8,1.5868,1.73,128026,1.68,1.8,1.5868,1.73,128026,0.0,1.0
2025-01-02,1.58,1.6871,1.5,1.64,101997,1.58,1.6871,1.5,1.64,101997,0.0,1.0
2025-01-03,1.65,1.7,1.5,1.51,10942,1.65,1.7,1.5,1.51,10942,0.0,1.0
2025-01-06,1.6199,1.65,1.57,1.65,6324,1.6199,1.65,1.57,1.65,6324,0.0,1.0
2025-01-07,1.64,1.6888,1.545,1.62,11856,1.64,1.6888,1.545,1.62,11856,0.0,1.0
2025-01-08,1.63,1.63,1.51,1.5119,8384,1.63,1.63,1.51,1.5119,8384,0.0,1.0
2025-01-10,1.46,1.6484,1.46,1.52,19864,1.46,1.6484,1.46,1.52,19864,0.0,1.0
2025-01-13,1.51,1.57,1.4574,1.47,7616,1.51,1.57,1.4574,1.47,7616,0.0,1.0
2025-01-14,1.5955,1.6,1.5324,1.5324,1330,1.5955,1.6,1.5324,1.5324,1330,0.0,1.0
2025-01-15,1.655,1.69,1.5874,1.66,9935,1.655,1.69,1.5874,1.66,9935,0.0,1.0
2025-01-16,1.615,1.65,1.555,1.61,7198,1.615,1.65,1.555,1.61,7198,0.0,1.0
2025-01-17,1.59,1.69,1.59,1.69,4202,1.59,1.69,1.59,1.69,4202,0.0,1.0
2025-01-21,1.67,1.67,1.52,1.54,20635,1.67,1.67,1.52,1.54,20635,0.0,1.0
2025-01-22,1.6101,1.66,1.53,1.595,6273,1.6101,1.66,1.53,1.595,6273,0.0,1.0
2025-01-23,1.58,1.5831,1.45,1.52,15203,1.58,1.5831,1.45,1.52,15203,0.0,1.0
2025-01-24,1.54,1.5877,1.45,1.5,18618,1.54,1.5877,1.45,1.5,18618,0.0,1.0
2025-01-27,1.5001,1.5866,1.39,1.57,29338,1.5001,1.5866,1.39,1.57,29338,0.0,1.0
2025-01-28,1.54,1.54,1.5,1.51,1502,1.54,1.54,1.5,1.51,1502,0.0,1.0
2025-01-29,1.54,1.54,1.54,1.54,730,1.54,1.54,1.54,1.54,730,0.0,1.0
2025-01-30,1.59,1.6972,1.49,1.58,5288,1.59,1.6972,1.49,1.58,5288,0.0,1.0
2025-01-31,1.5357,1.59,1.4601,1.4601,490,1.5357,1.59,1.4601,1.4601,490,0.0,1.0
2025-02-03,1.6,1.7486,1.42,1.47,93116,1.6,1.7486,1.42,1.47,93116,0.0,1.0
2025-02-04,1.53,1.53,1.4709,1.4709,1859,1.53,1.53,1.4709,1.4709,1859,0.0,1.0
2025-02-05,1.57,1.57,1.45,1.45,4863,1.57,1.57,1.45,1.45,4863,0.0,1.0
2025-02-06,1.54,1.72,1.5,1.72,11380,1.54,1.72,1.5,1.72,11380,0.0,1.0
2025-02-07,1.57,1.57,1.45,1.57,2741,1.57,1.57,1.45,1.57,2741,0.0,1.0
2025-02-10,1.47,1.61,1.45,1.61,5256,1.47,1.61,1.45,1.61,5256,0.0,1.0
2025-02-11,1.47,1.4805,1.45,1.4805,4759,1.47,1.4805,1.45,1.4805,4759,0.0,1.0
2025-02-12,1.44,1.48,1.41,1.41,2110,1.44,1.48,1.41,1.41,2110,0.0,1.0
2025-02-13,1.33,1.48,1.33,1.44,17653,1.33,1.48,1.33,1.44,17653,0.0,1.0
2025-02-14,1.33,1.39,1.33,1.39,1654,1.33,1.39,1.33,1.39,1654,0.0,1.0
2025-02-18,1.46,1.56,1.3301,1.46,4922,1.46,1.56,1.3301,1.46,4922,0.0,1.0
2025-02-19,1.53,1.53,1.36,1.43,22366,1.53,1.53,1.36,1.43,22366,0.0,1.0
2025-02-20,1.415,1.53,1.37,1.53,11195,1.415,1.53,1.37,1.53,11195,0.0,1.0
2025-02-21,1.26,1.41,1.25,1.41,12441,1.26,1.41,1.25,1.41,12441,0.0,1.0
2025-02-24,1.25,1.42,1.19,1.28,17051,1.25,1.42,1.19,1.28,17051,0.0,1.0
2025-02-25,1.23,1.23,1.17,1.21,4810,1.23,1.23,1.17,1.21,4810,0.0,1.0
2025-02-26,1.23,1.25,1.1677,1.229,4351,1.23,1.25,1.1677,1.229,4351,0.0,1.0
2025-02-27,1.2,1.25,1.2,1.25,5303,1.2,1.25,1.2,1.25,5303,0.0,1.0
2025-02-28,1.16,1.19,1.15,1.15,4029,1.16,1.19,1.15,1.15,4029,0.0,1.0
2025-03-03,1.11,1.2,1.0783,1.16,9025,1.11,1.2,1.0783,1.16,9025,0.0,1.0
2025-03-04,1.05,1.15,1.01,1.09,13243,1.05,1.15,1.01,1.09,13243,0.0,1.0
2025-03-05,1.03,1.0816,1.01,1.01,10724,1.03,1.0816,1.01,1.01,10724,0.0,1.0
2025-03-06,1.02,1.08,1.02,1.02,5296,1.02,1.08,1.02,1.02,5296,0.0,1.0
2025-03-07,1.07,1.08,0.9078,0.9078,7230,1.07,1.08,0.9078,0.9078,7230,0.0,1.0
2025-03-10,1.12,1.41,1.01,1.01,29331,1.12,1.41,1.01,1.01,29331,0.0,1.0
2025-03-11,1.39,1.7,1.08,1.38,213847,1.39,1.7,1.08,1.38,213847,0.0,1.0
2025-03-12,1.38,1.56,1.31,1.37,111332,1.38,1.56,1.31,1.37,111332,0.0,1.0
2025-03-13,1.43,1.68,1.3301,1.3301,88474,1.43,1.68,1.3301,1.3301,88474,0.0,1.0
2025-03-14,1.71,1.71,1.36,1.43,46214,1.71,1.71,1.36,1.43,46214,0.0,1.0
2025-03-17,1.56,1.75,1.5,1.71,71045,1.56,1.75,1.5,1.71,71045,0.0,1.0
2025-03-18,1.77,1.77,1.51,1.51,23374,1.77,1.77,1.51,1.51,23374,0.0,1.0
2025-03-19,2.04,2.19,1.5807,1.74,69163,2.04,2.19,1.5807,1.74,69163,0.0,1.0
2025-03-20,1.98,2.17,1.9319,2.16,28956,1.98,2.17,1.9319,2.16,28956,0.0,1.0
2025-03-21,1.61,2.01,1.61,1.925,226622,1.61,2.01,1.61,1.925,226622,0.0,1.0
2025-03-24,1.58,1.71,1.53,1.63,19424,1.58,1.71,1.53,1.63,19424,0.0,1.0
2025-03-25,1.53,1.7992,1.53,1.66,68025,1.53,1.7992,1.53,1.66,68025,0.0,1.0
2025-03-26,1.55,1.705,1.5,1.6,9620,1.55,1.705,1.5,1.6,9620,0.0,1.0
2025-03-27,1.4,1.595,1.38,1.51,14055,1.4,1.595,1.38,1.51,14055,0.0,1.0
2025-03-28,1.36,1.425,1.25,1.39,2457,1.36,1.425,1.25,1.39,2457,0.0,1.0
2025-03-31,1.3,1.3536,1.25,1.325,5854,1.3,1.3536,1.25,1.325,5854,0.0,1.0
2025-04-01,1.19,1.4,1.14,1.2974,15190,1.19,1.4,1.14,1.2974,15190,0.0,1.0
2025-04-02,1.15,1.25,1.12,1.15,6108,1.15,1.25,1.12,1.15,6108,0.0,1.0
2025-04-03,1.08,1.15,1.05,1.15,3432,1.08,1.15,1.05,1.15,3432,0.0,1.0
2025-04-04,1.02,1.07,1.0,1.05,37259,1.02,1.07,1.0,1.05,37259,0.0,1.0
2025-04-07,1.01,1.08,1.01,1.01,3665,1.01,1.08,1.01,1.01,3665,0.0,1.0
2025-04-08,0.98,1.03,0.95,1.03,14034,0.98,1.03,0.95,1.03,14034,0.0,1.0
2025-04-09,0.9447,1.1282,0.9001,1.05,93732,0.9447,1.1282,0.9001,1.05,93732,0.0,1.0
2025-04-10,0.96,1.12,0.9415,0.95,40761,0.96,1.12,0.9415,0.95,40761,0.0,1.0
2025-04-11,0.9752,1.11,0.94,0.94,65344,0.9752,1.11,0.94,0.94,65344,0.0,1.0
2025-04-14,0.95,1.12,0.9408,0.97,14553,0.95,1.12,0.9408,0.97,14553,0.0,1.0
2025-04-15,0.95,1.03,0.94,0.94,37991,0.95,1.03,0.94,0.94,37991,0.0,1.0
2025-04-16,1.04,1.06,0.94,0.95,1965,1.04,1.06,0.94,0.95,1965,0.0,1.0
2025-04-17,1.01,1.1,1.01,1.1,5626,1.01,1.1,1.01,1.1,5626,0.0,1.0
2025-04-21,0.95,1.0472,0.95,1.0472,4002,0.95,1.0472,0.95,1.0472,4002,0.0,1.0
2025-04-22,0.97,1.02,0.953,0.953,2745,0.97,1.02,0.953,0.953,2745,0.0,1.0
2025-04-23,0.97,0.992,0.97,0.97,2239,0.97,0.992,0.97,0.97,2239,0.0,1.0
2025-04-24,1.08,1.09,0.97,0.995,30689,1.08,1.09,0.97,0.995,30689,0.0,1.0
2025-04-25,1.14,1.17,1.04,1.12,8525,1.14,1.17,1.04,1.12,8525,0.0,1.0
2025-04-28,1.15,1.16,1.1178,1.1178,1249,1.15,1.16,1.1178,1.1178,1249,0.0,1.0
2025-04-29,1.18,1.24,1.14,1.14,7346,1.18,1.24,1.14,1.14,7346,0.0,1.0
2025-04-30,1.21,1.2591,1.19,1.19,8768,1.21,1.2591,1.19,1.19,8768,0.0,1.0
2025-05-01,1.18,1.2919,1.18,1.24,3518,1.18,1.2919,1.18,1.24,3518,0.0,1.0
2025-05-02,1.15,1.2018,1.12,1.18,5006,1.15,1.2018,1.12,1.18,5006,0.0,1.0
2025-05-05,1.15,1.15,1.15,1.15,703,1.15,1.15,1.15,1.15,703,0.0,1.0
2025-05-06,1.11,1.1512,1.1,1.1512,692,1.11,1.1512,1.1,1.1512,692,0.0,1.0
2025-05-07,1.07,1.3,1.0168,1.1,50533,1.07,1.3,1.0168,1.1,50533,0.0,1.0
2025-05-08,1.07,1.26,1.07,1.18,7120,1.07,1.26,1.07,1.18,7120,0.0,1.0
2025-05-09,1.04,1.15,1.04,1.15,2748,1.04,1.15,1.04,1.15,2748,0.0,1.0
2025-05-12,0.98,1.06,0.97,1.05,44714,0.98,1.06,0.97,1.05,44714,0.0,1.0
2025-05-13,0.9751,1.0075,0.975,0.98,3115,0.9751,1.0075,0.975,0.98,3115,0.0,1.0
2025-05-14,0.98,1.1,0.971,0.971,20968,0.98,1.1,0.971,0.971,20968,0.0,1.0
2025-05-15,1.01,1.08,0.98,1.03,12986,1.01,1.08,0.98,1.03,12986,0.0,1.0
2025-05-16,1.02,1.1,1.0,1.03,15993,1.02,1.1,1.0,1.03,15993,0.0,1.0
2025-05-19,1.06,1.06,1.01,1.0119,5658,1.06,1.06,1.01,1.0119,5658,0.0,1.0
2025-05-20,1.0101,1.1,1.0,1.0,6367,1.0101,1.1,1.0,1.0,6367,0.0,1.0
2025-05-21,1.12,1.12,1.01,1.01,7569,1.12,1.12,1.01,1.01,7569,0.0,1.0
2025-05-22,1.11,1.1666,1.09,1.1,24907,1.11,1.1666,1.09,1.1,24907,0.0,1.0
2025-05-23,1.12,1.12,1.09,1.1,4279,1.12,1.12,1.09,1.1,4279,0.0,1.0
2025-05-27,1.13,1.1521,1.0976,1.1,3083,1.13,1.1521,1.0976,1.1,3083,0.0,1.0
2025-05-28,1.08,1.1485,1.06,1.1485,8485,1.08,1.1485,1.06,1.1485,8485,0.0,1.0
2025-05-29,1.05,1.06,0.9999,1.06,3154,1.05,1.06,0.9999,1.06,3154,0.0,1.0
2025-05-30,1.0444,1.0444,0.9985,1.03,6763,1.0444,1.0444,0.9985,1.03,6763,0.0,1.0
2025-06-02,1.0582,1.0699,1.0124,1.0418,3604,1.0582,1.0699,1.0124,1.0418,3604,0.0,1.0
2025-06-03,1.08,1.1009,1.05,1.07,3757,1.08,1.1009,1.05,1.07,3757,0.0,1.0
2025-06-04,1.05,1.05,1.05,1.05,1855,1.05,1.05,1.05,1.05,1855,0.0,1.0
2025-06-05,1.127,1.127,1.03,1.03,5655,1.127,1.127,1.03,1.03,5655,0.0,1.0
2025-06-06,1.08,1.15,1.08,1.11,2745,1.08,1.15,1.08,1.11,2745,0.0,1.0
2025-06-09,1.1,1.11,1.05,1.0618,5608,1.1,1.11,1.05,1.0618,5608,0.0,1.0
2025-06-10,1.09,1.18,1.06,1.06,6220,1.09,1.18,1.06,1.06,6220,0.0,1.0
2025-06-11,1.16,1.18,1.1,1.1765,3206,1.16,1.18,1.1,1.1765,3206,0.0,1.0
2025-06-12,1.27,1.35,1.18,1.18,9666,1.27,1.35,1.18,1.18,9666,0.0,1.0
2025-06-13,1.39,1.45,1.2175,1.2175,8824,1.39,1.45,1.2175,1.2175,8824,0.0,1.0
2025-06-16,1.58,1.62,1.45,1.45,15251,1.58,1.62,1.45,1.45,15251,0.0,1.0
2025-06-17,1.47,1.69,1.434,1.57,14195,1.47,1.69,1.434,1.57,14195,0.0,1.0
2025-06-18,1.55,1.5854,1.321,1.5,7800,1.55,1.5854,1.321,1.5,7800,0.0,1.0
2025-06-20,1.54,1.59,1.43,1.58,8275,1.54,1.59,1.43,1.58,8275,0.0,1.0
2025-06-23,1.52,1.6,1.45,1.45,9315,1.52,1.6,1.45,1.45,9315,0.0,1.0
2025-06-24,1.5,1.5613,1.48,1.48,2787,1.5,1.5613,1.48,1.48,2787,0.0,1.0
2025-06-25,1.47,1.48,1.41,1.47,1574,1.47,1.48,1.41,1.47,1574,0.0,1.0
2025-06-26,1.42,1.44,1.3126,1.3126,5095,1.42,1.44,1.3126,1.3126,5095,0.0,1.0
2025-06-27,1.46,1.47,1.37,1.37,24507,1.46,1.47,1.37,1.37,24507,0.0,1.0
2025-06-30,1.44,1.485,1.44,1.485,2481,1.44,1.485,1.44,1.485,2481,0.0,1.0
2025-07-01,1.75,2.17,1.36,1.455,110768,1.75,2.17,1.36,1.455,110768,0.0,1.0
2025-07-02,1.81,2.46,1.3899,1.79,86314,1.81,2.46,1.3899,1.79,86314,0.0,1.0
2025-07-03,1.68,1.81,1.68,1.81,10666,1.68,1.81,1.68,1.81,10666,0.0,1.0
2025-07-07,1.645,2.0,1.57,1.69,75188,1.645,2.0,1.57,1.69,75188,0.0,1.0
2025-07-08,1.65,1.83,1.62,1.62,17882,1.65,1.83,1.62,1.62,17882,0.0,1.0
2025-07-09,1.74,1.7895,1.7,1.74,3023,1.74,1.7895,1.7,1.74,3023,0.0,1.0
2025-07-10,1.77,1.79,1.7115,1.73,8008,1.77,1.79,1.7115,1.73,8008,0.0,1.0
2025-07-11,1.66,1.73,1.66,1.73,1052,1.66,1.73,1.66,1.73,1052,0.0,1.0
2025-07-14,1.61,1.85,1.575,1.63,19856,1.61,1.85,1.575,1.63,19856,0.0,1.0
2025-07-15,1.57,1.78,1.56,1.56,18448,1.57,1.78,1.56,1.56,18448,0.0,1.0
2025-07-16,1.6,1.75,1.5728,1.7371,37612,1.6,1.75,1.5728,1.7371,37612,0.0,1.0
2025-07-17,1.64,1.74,1.56,1.56,19524,1.64,1.74,1.56,1.56,19524,0.0,1.0
2025-07-18,1.64,1.72,1.53,1.53,7020,1.64,1.72,1.53,1.53,7020,0.0,1.0
2025-07-21,1.8,1.8,1.57,1.57,11491,1.8,1.8,1.57,1.57,11491,0.0,1.0
2025-07-22,1.83,1.96,1.77,1.79,28713,1.83,1.96,1.77,1.79,28713,0.0,1.0
2025-07-23,3.33,3.42,3.07,3.24,19921247,3.33,3.42,3.07,3.24,19921247,0.0,1.0
2025-07-24,3.24,3.33,3.2,3.26,788443,3.24,3.33,3.2,3.26,788443,0.0,1.0
2025-07-25,3.19,3.2393,3.12,3.21,402815,3.19,3.2393,3.12,3.21,402815,0.0,1.0
2025-07-28,3.14,3.2,3.11,3.15,212205,3.14,3.2,3.11,3.15,212205,0.0,1.0
2025-07-29,3.06,3.1928,3.037,3.15,221023,3.06,3.1928,3.037,3.15,221023,0.0,1.0
2025-07-30,2.88,3.1,2.87,3.05,337884,2.88,3.1,2.87,3.05,337884,0.0,1.0
2025-07-31,2.67,2.91,2.67,2.91,267280,2.67,2.91,2.67,2.91,267280,0.0,1.0
2025-08-01,2.85,2.92,2.67,2.7,142874,2.85,2.92,2.67,2.7,142874,0.0,1.0
2025-08-04,2.7,2.86,2.7,2.79,213665,2.7,2.86,2.7,2.79,213665,0.0,1.0
2025-08-05,2.64,2.74,2.6201,2.65,107475,2.64,2.74,2.6201,2.65,107475,0.0,1.0
2025-08-06,2.7,2.8,2.66,2.67,104069,2.7,2.8,2.66,2.67,104069,0.0,1.0
2025-08-07,2.4,2.6865,2.35,2.68,217665,2.4,2.6865,2.35,2.68,217665,0.0,1.0
2025-08-08,2.4073,2.54,2.4073,2.47,74417,2.4073,2.54,2.4073,2.47,74417,0.0,1.0
2025-08-11,2.37,2.4464,2.22,2.4,147219,2.37,2.4464,2.22,2.4,147219,0.0,1.0
2025-08-12,2.38,2.53,2.31,2.35,78217,2.38,2.53,2.31,2.35,78217,0.0,1.0
2025-08-13,2.4,2.45,2.34,2.38,41063,2.4,2.45,2.34,2.38,41063,0.0,1.0
2025-08-14,2.44,2.66,2.372,2.38,38501,2.44,2.66,2.372,2.38,38501,0.0,1.0
2025-08-15,2.5,2.5899,2.4,2.49,84243,2.5,2.5899,2.4,2.49,84243,0.0,1.0
2025-08-18,2.58,2.69,2.445,2.51,98877,2.58,2.69,2.445,2.51,98877,0.0,1.0
2025-08-19,2.48,2.63,2.46,2.5525,62950,2.48,2.63,2.46,2.5525,62950,0.0,1.0
2025-08-20,2.52,2.56,2.45,2.5,129629,2.52,2.56,2.45,2.5,129629,0.0,1.0
2025-08-21,2.46,2.5669,2.445,2.51,49578,2.46,2.5669,2.445,2.51,49578,0.0,1.0
2025-08-22,2.6,2.69,2.35,2.45,211945,2.6,2.69,2.35,2.45,211945,0.0,1.0
2025-08-25,2.7,2.8,2.6,2.6,161525,2.7,2.8,2.6,2.6,161525,0.0,1.0
2025-08-26,2.78,2.8999,2.7,2.71,57429,2.78,2.8999,2.7,2.71,57429,0.0,1.0
2025-08-27,2.61,2.83,2.61,2.78,99008,2.61,2.83,2.61,2.78,99008,0.0,1.0
2025-08-28,2.52,2.71,2.5113,2.65,16248,2.52,2.71,2.5113,2.65,16248,0.0,1.0
2025-08-29,2.5,2.56,2.46,2.55,25585,2.5,2.56,2.46,2.55,25585,0.0,1.0
2025-09-02,2.48,2.52,2.42,2.42,13991,2.48,2.52,2.42,2.42,13991,0.0,1.0
2025-09-03,2.46,2.49,2.35,2.49,33139,2.46,2.49,2.35,2.49,33139,0.0,1.0
2025-09-04,2.39,2.44,2.38,2.39,12913,2.39,2.44,2.38,2.39,12913,0.0,1.0
2025-09-05,2.38,2.395,2.32,2.35,16432,2.38,2.395,2.32,2.35,16432,0.0,1.0
2025-09-08,2.2,2.38,2.08,2.38,246139,2.2,2.38,2.08,2.38,246139,0.0,1.0
2025-09-09,2.2,2.23,2.11,2.2042,67083,2.2,2.23,2.11,2.2042,67083,0.0,1.0
2025-09-10,2.06,2.26,1.9332,2.21,94234,2.06,2.26,1.9332,2.21,94234,0.0,1.0
2025-09-11,2.01,2.13,1.77,2.07,103168,2.01,2.13,1.77,2.07,103168,0.0,1.0
2025-09-12,2.37,2.5799,2.32,2.36,1007050,2.37,2.5799,2.32,2.36,1007050,0.0,1.0
2025-09-15,2.46,2.55,2.46,2.47,110162,2.46,2.55,2.46,2.47,110162,0.0,1.0
2025-09-16,2.49,2.5,2.325,2.46,104398,2.49,2.5,2.325,2.46,104398,0.0,1.0
2025-09-17,2.5,2.51,2.33,2.45,93220,2.5,2.51,2.33,2.45,93220,0.0,1.0
2025-09-18,2.47,2.53,2.3809,2.53,33079,2.47,2.53,2.3809,2.53,33079,0.0,1.0
2025-09-19,2.52,2.6,2.38,2.4206,275508,2.52,2.6,2.38,2.4206,275508,0.0,1.0
2025-09-22,2.48,2.5692,2.44,2.56,47706,2.48,2.5692,2.44,2.56,47706,0.0,1.0
2025-09-23,2.45,2.5181,2.42,2.44,40252,2.45,2.5181,2.42,2.44,40252,0.0,1.0
2025-09-24,2.45,2.49,2.41,2.45,21626,2.45,2.49,2.41,2.45,21626,0.0,1.0
2025-09-25,2.44,2.49,2.39,2.44,45749,2.44,2.49,2.39,2.44,45749,0.0,1.0
2025-09-26,2.4,2.57,2.4,2.43,36760,2.4,2.57,2.4,2.43,36760,0.0,1.0
2025-09-29,2.42,2.42,2.34,2.4,11669,2.42,2.42,2.34,2.4,11669,0.0,1.0
2025-09-30,2.5,2.5,2.3666,2.44,56316,2.5,2.5,2.3666,2.44,56316,0.0,1.0
2025-10-01,2.41,2.485,2.4,2.485,25962,2.41,2.485,2.4,2.485,25962,0.0,1.0
2025-10-02,2.4,2.42,2.35,2.42,23174,2.4,2.42,2.35,2.42,23174,0.0,1.0
2025-10-03,2.31,2.425,2.26,2.38,35759,2.31,2.425,2.26,2.38,35759,0.0,1.0
2025-10-06,2.33,2.36,2.242,2.2505,6749,2.33,2.36,2.242,2.2505,6749,0.0,1.0
2025-10-07,2.31,2.38,2.2301,2.26,9576,2.31,2.38,2.2301,2.26,9576,0.0,1.0
2025-10-08,2.3,2.39,2.25,2.26,14981,2.3,2.39,2.25,2.26,14981,0.0,1.0
2025-10-09,2.33,2.3527,2.3,2.3,11656,2.33,2.3527,2.3,2.3,11656,0.0,1.0
2025-10-10,2.32,2.38,2.26,2.27,10917,2.32,2.38,2.26,2.27,10917,0.0,1.0
2025-10-13,2.32,2.38,2.27,2.38,17205,2.32,2.38,2.27,2.38,17205,0.0,1.0
2025-10-14,2.46,2.52,2.3,2.3,63315,2.46,2.52,2.3,2.3,63315,0.0,1.0
2025-10-15,2.72,2.72,2.46,2.56,63571,2.72,2.72,2.46,2.56,63571,0.0,1.0
2025-10-16,2.52,2.7376,2.52,2.71,23361,2.52,2.7376,2.52,2.71,23361,0.0,1.0
2025-10-17,2.66,2.73,2.5,2.54,17781,2.66,2.73,2.5,2.54,17781,0.0,1.0
2025-10-20,2.69,2.85,2.62,2.62,52828,2.69,2.85,2.62,2.62,52828,0.0,1.0
2025-10-21,2.76,2.78,2.6813,2.71,20338,2.76,2.78,2.6813,2.71,20338,0.0,1.0
2025-10-22,2.75,2.75,2.7,2.7264,9053,2.75,2.75,2.7,2.7264,9053,0.0,1.0
2025-10-23,2.72,2.77,2.71,2.74,30203,2.72,2.77,2.71,2.74,30203,0.0,1.0
2025-10-24,2.75,2.75,2.71,2.7275,9391,2.75,2.75,2.71,2.7275,9391,0.0,1.0
2025-10-27,2.7,2.76,2.66,2.76,8903,2.7,2.76,2.66,2.76,8903,0.0,1.0
2025-10-28,2.69,2.7499,2.66,2.68,9601,2.69,2.7499,2.66,2.68,9601,0.0,1.0
2025-10-29,2.71,2.72,2.6202,2.705,6959,2.71,2.72,2.6202,2.705,6959,0.0,1.0
2025-10-30,2.64,2.65,2.58,2.58,6440,2.64,2.65,2.58,2.58,6440,0.0,1.0
2025-10-31,2.64,2.64,2.51,2.54,10605,2.64,2.64,2.51,2.54,10605,0.0,1.0
2025-11-03,2.54,2.65,2.54,2.59,25103,2.54,2.65,2.54,2.59,25103,0.0,1.0
2025-11-04,2.53,2.56,2.48,2.53,22197,2.53,2.56,2.48,2.53,22197,0.0,1.0
2025-11-05,2.54,2.54,2.44,2.44,17539,2.54,2.54,2.44,2.44,17539,0.0,1.0
2025-11-06,2.5,2.51,2.48,2.5,15188,2.5,2.51,2.48,2.5,15188,0.0,1.0
2025-11-07,2.42,2.497025,2.33,2.4501,63856,2.42,2.497025,2.33,2.4501,63856,0.0,1.0
2025-11-10,2.36,2.45,2.36,2.42,19479,2.36,2.45,2.36,2.42,19479,0.0,1.0
2025-11-11,2.34,2.38,2.32,2.38,3376,2.34,2.38,2.32,2.38,3376,0.0,1.0
2025-11-12,2.37,2.48,2.3242,2.3388,1405,2.37,2.48,2.3242,2.3388,1405,0.0,1.0
2025-11-13,2.37,2.38,2.32,2.34,5516,2.37,2.38,2.32,2.34,5516,0.0,1.0
2025-11-14,2.28,2.39,2.28,2.33,20435,2.28,2.39,2.28,2.33,20435,0.0,1.0
2025-11-17,2.29,2.36,2.27,2.27,9375,2.29,2.36,2.27,2.27,9375,0.0,1.0
2025-11-18,2.33,2.3574,2.26,2.27,8804,2.33,2.3574,2.26,2.27,8804,0.0,1.0
2025-11-19,2.3,2.3,2.21,2.27,8601,2.3,2.3,2.21,2.27,8601,0.0,1.0
2025-11-20,2.29,2.47,2.29,2.47,7145,2.29,2.47,2.29,2.47,7145,0.0,1.0
2025-11-21,2.355,2.3683,2.355,2.3683,2495,2.355,2.3683,2.355,2.3683,2495,0.0,1.0
2025-11-24,2.3664,2.408,2.2701,2.2701,5718,2.3664,2.408,2.2701,2.2701,5718,0.0,1.0
2025-11-25,2.49,2.49,2.45,2.45,4266,2.49,2.49,2.45,2.45,4266,0.0,1.0
2025-11-26,2.34,2.47,2.33,2.47,149712,2.34,2.47,2.33,2.47,149712,0.0,1.0