date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-08,8.1,9.96,7.95,7.95,98475,8.1,9.96,7.95,7.95,98475,0.0,1.0
2021-10-11,8.515,9.11,8.145,8.3,160910,8.515,9.11,8.145,8.3,160910,0.0,1.0
2021-10-12,8.66,9.25,8.104,9.25,240601,8.66,9.25,8.104,9.25,240601,0.0,1.0
2021-10-13,8.23,8.9564,7.87,8.81,204600,8.23,8.9564,7.87,8.81,204600,0.0,1.0
2021-10-14,8.36,8.9252,8.2535,8.33,214128,8.36,8.9252,8.2535,8.33,214128,0.0,1.0
2021-10-15,8.46,8.8399,8.25,8.62,93622,8.46,8.8399,8.25,8.62,93622,0.0,1.0
2021-10-18,8.22,8.59,8.02,8.46,79172,8.22,8.59,8.02,8.46,79172,0.0,1.0
2021-10-19,8.08,8.5,8.0,8.49,47449,8.08,8.5,8.0,8.49,47449,0.0,1.0
2021-10-20,8.2,8.37,8.05,8.27,45151,8.2,8.37,8.05,8.27,45151,0.0,1.0
2021-10-21,8.03,8.386,7.83,8.28,41944,8.03,8.386,7.83,8.28,41944,0.0,1.0
2021-10-22,8.13,8.31,7.8601,8.25,25276,8.13,8.31,7.8601,8.25,25276,0.0,1.0
2021-10-25,8.04,8.29,7.85,8.29,61557,8.04,8.29,7.85,8.29,61557,0.0,1.0
2021-10-26,8.28,8.96,7.85,8.1,132878,8.28,8.96,7.85,8.1,132878,0.0,1.0
2021-10-27,8.4,8.55,8.1,8.49,76684,8.4,8.55,8.1,8.49,76684,0.0,1.0
2021-10-28,8.45,8.705,8.18,8.4,62166,8.45,8.705,8.18,8.4,62166,0.0,1.0
2021-10-29,8.9,8.9,8.2,8.41,85226,8.9,8.9,8.2,8.41,85226,0.0,1.0
2021-11-01,8.76,9.0,8.6001,8.86,67683,8.76,9.0,8.6001,8.86,67683,0.0,1.0
2021-11-02,9.84,10.2,9.03,9.32,234478,9.84,10.2,9.03,9.32,234478,0.0,1.0
2021-11-03,9.75,9.91,9.21,9.45,154161,9.75,9.91,9.21,9.45,154161,0.0,1.0
2021-11-04,10.38,10.6,9.3868,9.67,150009,10.38,10.6,9.3868,9.67,150009,0.0,1.0
2021-11-05,11.2,11.71,10.26,10.49,417096,11.2,11.71,10.26,10.49,417096,0.0,1.0
2021-11-08,11.95,17.2701,11.695,12.31,4454784,11.95,17.2701,11.695,12.31,4454784,0.0,1.0
2021-11-09,12.94,13.24,11.75,11.84,487100,12.94,13.24,11.75,11.84,487100,0.0,1.0
2021-11-10,14.05,14.3,12.62,13.4,550734,14.05,14.3,12.62,13.4,550734,0.0,1.0
2021-11-11,14.79,16.38,14.2,14.2,832733,14.79,16.38,14.2,14.2,832733,0.0,1.0
2021-11-12,14.35,15.0,14.01,15.0,180735,14.35,15.0,14.01,15.0,180735,0.0,1.0
2021-11-15,12.97,15.0,12.27,14.99,312326,12.97,15.0,12.27,14.99,312326,0.0,1.0
2021-11-16,12.8,13.354,12.2,13.0,173977,12.8,13.354,12.2,13.0,173977,0.0,1.0
2021-11-17,12.35,12.9925,12.0,12.92,160663,12.35,12.9925,12.0,12.92,160663,0.0,1.0
2021-11-18,12.1,12.62,11.81,12.25,173744,12.1,12.62,11.81,12.25,173744,0.0,1.0
2021-11-19,11.54,12.0,11.27,11.71,89174,11.54,12.0,11.27,11.71,89174,0.0,1.0
2021-11-22,10.3,12.0588,10.09,11.56,143721,10.3,12.0588,10.09,11.56,143721,0.0,1.0
2021-11-23,8.87,10.48,8.8,10.39,236368,8.87,10.48,8.8,10.39,236368,0.0,1.0
2021-11-24,9.21,9.54,9.0,9.54,111639,9.21,9.54,9.0,9.54,111639,0.0,1.0
2021-11-26,9.1,9.39,8.79,9.02,78194,9.1,9.39,8.79,9.02,78194,0.0,1.0
2021-11-29,10.1,10.2464,9.25,9.25,156427,10.1,10.2464,9.25,9.25,156427,0.0,1.0
2021-11-30,10.03,10.39,9.69,9.87,95496,10.03,10.39,9.69,9.87,95496,0.0,1.0
2021-12-01,10.26,10.5,10.1,10.1,212265,10.26,10.5,10.1,10.1,212265,0.0,1.0
2021-12-02,10.33,10.4682,10.115,10.24,50309,10.33,10.4682,10.115,10.24,50309,0.0,1.0
2021-12-03,10.39,10.44,10.15,10.38,125097,10.39,10.44,10.15,10.38,125097,0.0,1.0
2021-12-06,10.24,10.4999,10.18,10.48,118862,10.24,10.4999,10.18,10.48,118862,0.0,1.0
2021-12-07,11.12,11.45,10.3,10.35,172602,11.12,11.45,10.3,10.35,172602,0.0,1.0
2021-12-08,11.4,12.38,10.91,11.15,155204,11.4,12.38,10.91,11.15,155204,0.0,1.0
2021-12-09,11.24,11.5,10.69,11.4,62768,11.24,11.5,10.69,11.4,62768,0.0,1.0
2021-12-10,10.95,11.3,10.81,11.24,34958,10.95,11.3,10.81,11.24,34958,0.0,1.0
2021-12-13,10.75,11.12,10.725,10.8,36790,10.75,11.12,10.725,10.8,36790,0.0,1.0
2021-12-14,10.85,10.99,10.52,10.52,83812,10.85,10.99,10.52,10.52,83812,0.0,1.0
2021-12-15,11.01,11.05,10.73,10.85,73972,11.01,11.05,10.73,10.85,73972,0.0,1.0
2021-12-16,11.33,11.83,10.8935,11.01,353295,11.33,11.83,10.8935,11.01,353295,0.0,1.0
2021-12-17,10.97,11.25,10.71,11.25,70700,10.97,11.25,10.71,11.25,70700,0.0,1.0
2021-12-20,10.75,11.21,10.57,10.57,50640,10.75,11.21,10.57,10.57,50640,0.0,1.0
2021-12-21,10.78,11.04,10.7,10.93,70030,10.78,11.04,10.7,10.93,70030,0.0,1.0
2021-12-22,10.61,10.93,10.56,10.75,42129,10.61,10.93,10.56,10.75,42129,0.0,1.0
2021-12-23,10.18,10.67,9.81,10.58,74593,10.18,10.67,9.81,10.58,74593,0.0,1.0
2021-12-27,10.07,10.49,9.9,10.18,63356,10.07,10.49,9.9,10.18,63356,0.0,1.0
2021-12-28,9.25,10.165,9.22,9.9,60387,9.25,10.165,9.22,9.9,60387,0.0,1.0
2021-12-29,8.97,9.2,8.8,9.03,91078,8.97,9.2,8.8,9.03,91078,0.0,1.0
2021-12-30,9.3,9.31,8.95,9.0,71976,9.3,9.31,8.95,9.0,71976,0.0,1.0
2021-12-31,9.3,9.44,9.11,9.34,39813,9.3,9.44,9.11,9.34,39813,0.0,1.0
2022-01-03,9.3,9.71,9.27,9.47,38309,9.3,9.71,9.27,9.47,38309,0.0,1.0
2022-01-04,9.4,9.61,9.33,9.39,21089,9.4,9.61,9.33,9.39,21089,0.0,1.0
2022-01-05,9.48,9.6,9.39,9.41,48591,9.48,9.6,9.39,9.41,48591,0.0,1.0
2022-01-06,9.25,9.55,9.05,9.35,111095,9.25,9.55,9.05,9.35,111095,0.0,1.0
2022-01-07,9.01,9.32,8.76,9.13,86309,9.01,9.32,8.76,9.13,86309,0.0,1.0
2022-01-10,8.91,9.09,8.6,9.09,44533,8.91,9.09,8.6,9.09,44533,0.0,1.0
2022-01-11,8.79,9.1,8.08,9.1,138093,8.79,9.1,8.08,9.1,138093,0.0,1.0
2022-01-12,8.78,9.0998,8.625,9.0998,37670,8.78,9.0998,8.625,9.0998,37670,0.0,1.0
2022-01-13,8.88,8.88,8.48,8.73,77374,8.88,8.88,8.48,8.73,77374,0.0,1.0
2022-01-14,8.27,8.6461,8.05,8.62,92447,8.27,8.6461,8.05,8.62,92447,0.0,1.0
2022-01-18,8.29,8.58,7.84,8.58,123034,8.29,8.58,7.84,8.58,123034,0.0,1.0
2022-01-19,8.78,8.78,8.38,8.74,112952,8.78,8.78,8.38,8.74,112952,0.0,1.0
2022-01-20,9.34,9.42,8.79,9.05,418778,9.34,9.42,8.79,9.05,418778,0.0,1.0
2022-01-21,8.61,9.5,8.37,9.44,89724,8.61,9.5,8.37,9.44,89724,0.0,1.0
2022-01-24,8.44,8.54,7.9004,8.14,80218,8.44,8.54,7.9004,8.14,80218,0.0,1.0
2022-01-25,8.61,8.9572,8.336,8.65,65753,8.61,8.9572,8.336,8.65,65753,0.0,1.0
2022-01-26,8.86,9.16,8.38,8.78,59596,8.86,9.16,8.38,8.78,59596,0.0,1.0
2022-01-27,8.44,9.1857,8.17,9.1857,44340,8.44,9.1857,8.17,9.1857,44340,0.0,1.0
2022-01-28,9.0,9.08,8.2471,8.4,61636,9.0,9.08,8.2471,8.4,61636,0.0,1.0
2022-01-31,8.28,9.3,8.28,9.0,112311,8.28,9.3,8.28,9.0,112311,0.0,1.0
2022-02-01,8.16,8.4433,8.11,8.32,53183,8.16,8.4433,8.11,8.32,53183,0.0,1.0
2022-02-02,7.76,8.2,7.71,8.16,59390,7.76,8.2,7.71,8.16,59390,0.0,1.0
2022-02-03,7.67,7.98,7.55,7.98,29376,7.67,7.98,7.55,7.98,29376,0.0,1.0
2022-02-04,7.99,8.1289,7.75,7.77,40437,7.99,8.1289,7.75,7.77,40437,0.0,1.0
2022-02-07,8.0,8.0,7.8002,8.0,25403,8.0,8.0,7.8002,8.0,25403,0.0,1.0
2022-02-08,7.5,8.58,7.45,8.58,116082,7.5,8.58,7.45,8.58,116082,0.0,1.0
2022-02-09,8.22,8.3,7.47,8.0,115039,8.22,8.3,7.47,8.0,115039,0.0,1.0
2022-02-10,8.06,8.22,7.65,8.22,21195,8.06,8.22,7.65,8.22,21195,0.0,1.0
2022-02-11,7.56,8.06,7.4901,7.96,27943,7.56,8.06,7.4901,7.96,27943,0.0,1.0
2022-02-14,7.49,7.6499,7.41,7.56,35534,7.49,7.6499,7.41,7.56,35534,0.0,1.0
2022-02-15,7.48,7.69,7.4,7.41,57638,7.48,7.69,7.4,7.41,57638,0.0,1.0
2022-02-16,7.38,7.66,7.17,7.54,33909,7.38,7.66,7.17,7.54,33909,0.0,1.0
2022-02-17,7.0,7.3506,6.95,7.35,50016,7.0,7.3506,6.95,7.35,50016,0.0,1.0
2022-02-18,6.79,7.01,6.53,7.01,39094,6.79,7.01,6.53,7.01,39094,0.0,1.0
2022-02-22,6.68,6.99,6.68,6.68,37200,6.68,6.99,6.68,6.68,37200,0.0,1.0
2022-02-23,6.33,7.0178,6.25,6.7,42915,6.33,7.0178,6.25,6.7,42915,0.0,1.0
2022-02-24,6.28,6.39,5.9,5.9,52248,6.28,6.39,5.9,5.9,52248,0.0,1.0
2022-02-25,6.59,6.7,6.3,6.3,23146,6.59,6.7,6.3,6.3,23146,0.0,1.0
2022-02-28,6.89,7.03,6.48,7.0,41597,6.89,7.03,6.48,7.0,41597,0.0,1.0
2022-03-01,7.12,7.25,6.76,6.8,54112,7.12,7.25,6.76,6.8,54112,0.0,1.0
2022-03-02,7.22,7.5099,7.08,7.5,14645,7.22,7.5099,7.08,7.5,14645,0.0,1.0
2022-03-03,7.27,7.44,6.9,7.22,30360,7.27,7.44,6.9,7.22,30360,0.0,1.0
2022-03-04,6.97,7.285,6.8,7.2,68696,6.97,7.285,6.8,7.2,68696,0.0,1.0
2022-03-07,6.78,7.2,6.45,7.0,37534,6.78,7.2,6.45,7.0,37534,0.0,1.0
2022-03-08,6.54,6.89,6.45,6.89,50674,6.54,6.89,6.45,6.89,50674,0.0,1.0
2022-03-09,6.82,6.95,6.5,6.54,26502,6.82,6.95,6.5,6.54,26502,0.0,1.0
2022-03-10,6.27,6.8,6.15,6.67,31940,6.27,6.8,6.15,6.67,31940,0.0,1.0
2022-03-11,5.86,6.5706,5.71,6.23,26812,5.86,6.5706,5.71,6.23,26812,0.0,1.0
2022-03-14,5.6,5.99,5.22,5.77,49310,5.6,5.99,5.22,5.77,49310,0.0,1.0
2022-03-15,5.67,5.7,5.53,5.53,29591,5.67,5.7,5.53,5.53,29591,0.0,1.0
2022-03-16,6.49,6.49,5.85,5.85,55013,6.49,6.49,5.85,5.85,55013,0.0,1.0
2022-03-17,5.95,6.23,5.72,5.93,56202,5.95,6.23,5.72,5.93,56202,0.0,1.0
2022-03-18,5.95,6.08,5.93,5.96,21620,5.95,6.08,5.93,5.96,21620,0.0,1.0
2022-03-21,6.0,6.2,5.88,5.95,26307,6.0,6.2,5.88,5.95,26307,0.0,1.0
2022-03-22,6.09,6.24,5.91,5.99,26612,6.09,6.24,5.91,5.99,26612,0.0,1.0
2022-03-23,6.33,6.71,5.95,5.9715,27102,6.33,6.71,5.95,5.9715,27102,0.0,1.0
2022-03-24,6.43,6.6,6.42,6.5,13057,6.43,6.6,6.42,6.5,13057,0.0,1.0
2022-03-25,6.52,6.52,6.07,6.38,16726,6.52,6.52,6.07,6.38,16726,0.0,1.0
2022-03-28,5.96,6.41,5.95,6.41,12387,5.96,6.41,5.95,6.41,12387,0.0,1.0
2022-03-29,6.29,6.45,5.98,5.98,26349,6.29,6.45,5.98,5.98,26349,0.0,1.0
2022-03-30,7.14,7.14,6.29,6.29,48463,7.14,7.14,6.29,6.29,48463,0.0,1.0
2022-03-31,6.96,7.38,6.67,7.29,39126,6.96,7.38,6.67,7.29,39126,0.0,1.0
2022-04-01,6.3,7.0,6.3,7.0,19975,6.3,7.0,6.3,7.0,19975,0.0,1.0
2022-04-04,7.0,7.14,6.6,6.99,20040,7.0,7.14,6.6,6.99,20040,0.0,1.0
2022-04-05,7.35,7.35,6.7782,7.2,13022,7.35,7.35,6.7782,7.2,13022,0.0,1.0
2022-04-06,7.7,7.92,7.2728,7.54,76145,7.7,7.92,7.2728,7.54,76145,0.0,1.0
2022-04-07,7.15,7.8,6.92,7.75,54097,7.15,7.8,6.92,7.75,54097,0.0,1.0
2022-04-08,7.34,7.55,7.08,7.08,18059,7.34,7.55,7.08,7.08,18059,0.0,1.0
2022-04-11,7.64,7.6487,7.2096,7.37,64917,7.64,7.6487,7.2096,7.37,64917,0.0,1.0
2022-04-12,7.6,7.966,7.51,7.75,31056,7.6,7.966,7.51,7.75,31056,0.0,1.0
2022-04-13,7.37,7.84,7.31,7.31,14319,7.37,7.84,7.31,7.31,14319,0.0,1.0
2022-04-14,7.59,7.59,7.2,7.36,19290,7.59,7.59,7.2,7.36,19290,0.0,1.0
2022-04-18,7.81,7.89,7.35,7.57,28469,7.81,7.89,7.35,7.57,28469,0.0,1.0
2022-04-19,8.21,8.4,7.7,7.81,24517,8.21,8.4,7.7,7.81,24517,0.0,1.0
2022-04-20,8.72,8.7403,8.1,8.35,28383,8.72,8.7403,8.1,8.35,28383,0.0,1.0
2022-04-21,8.45,9.03,8.34,8.72,35692,8.45,9.03,8.34,8.72,35692,0.0,1.0
2022-04-22,8.43,8.93,8.25,8.46,42953,8.43,8.93,8.25,8.46,42953,0.0,1.0
2022-04-25,8.63,8.97,7.92,8.35,23907,8.63,8.97,7.92,8.35,23907,0.0,1.0
2022-04-26,8.25,8.6973,8.25,8.65,31486,8.25,8.6973,8.25,8.65,31486,0.0,1.0
2022-04-27,8.49,8.74,8.41,8.41,33687,8.49,8.74,8.41,8.41,33687,0.0,1.0
2022-04-28,8.09,8.61,7.69,8.61,36589,8.09,8.61,7.69,8.61,36589,0.0,1.0
2022-04-29,8.04,8.4,7.985,8.025,43607,8.04,8.4,7.985,8.025,43607,0.0,1.0
2022-05-02,8.37,8.39,8.215,8.39,20894,8.37,8.39,8.215,8.39,20894,0.0,1.0
2022-05-03,8.13,8.34,8.11,8.32,8654,8.13,8.34,8.11,8.32,8654,0.0,1.0
2022-05-04,7.83,8.2427,7.7103,8.02,11970,7.83,8.2427,7.7103,8.02,11970,0.0,1.0
2022-05-05,7.3,7.8075,7.13,7.54,20311,7.3,7.8075,7.13,7.54,20311,0.0,1.0
2022-05-06,7.27,7.43,7.15,7.37,13081,7.27,7.43,7.15,7.37,13081,0.0,1.0
2022-05-09,6.51,7.2,6.51,7.2,31802,6.51,7.2,6.51,7.2,31802,0.0,1.0
2022-05-10,6.57,6.85,6.5,6.56,30279,6.57,6.85,6.5,6.56,30279,0.0,1.0
2022-05-11,6.02,6.93,6.02,6.93,18234,6.02,6.93,6.02,6.93,18234,0.0,1.0
2022-05-12,6.28,6.49,5.91,6.05,23439,6.28,6.49,5.91,6.05,23439,0.0,1.0
2022-05-13,6.21,6.74,5.98,6.39,24021,6.21,6.74,5.98,6.39,24021,0.0,1.0
2022-05-16,6.31,6.4799,6.27,6.3,16221,6.31,6.4799,6.27,6.3,16221,0.0,1.0
2022-05-17,6.35,6.47,6.0701,6.47,26000,6.35,6.47,6.0701,6.47,26000,0.0,1.0
2022-05-18,6.15,6.45,6.113,6.21,7658,6.15,6.45,6.113,6.21,7658,0.0,1.0
2022-05-19,6.1,6.39,6.04,6.1,12163,6.1,6.39,6.04,6.1,12163,0.0,1.0
2022-05-20,6.18,6.31,6.1045,6.31,9838,6.18,6.31,6.1045,6.31,9838,0.0,1.0
2022-05-23,6.24,6.39,6.01,6.18,14267,6.24,6.39,6.01,6.18,14267,0.0,1.0
2022-05-24,6.2001,6.23,6.09,6.15,10699,6.2001,6.23,6.09,6.15,10699,0.0,1.0
2022-05-25,6.23,6.23,6.11,6.1179,6860,6.23,6.23,6.11,6.1179,6860,0.0,1.0
2022-05-26,6.26,6.36,6.2,6.2,11563,6.26,6.36,6.2,6.2,11563,0.0,1.0
2022-05-27,6.64,6.74,6.35,6.35,8318,6.64,6.74,6.35,6.35,8318,0.0,1.0
2022-05-31,6.93,6.93,6.75,6.75,2660,6.93,6.93,6.75,6.75,2660,0.0,1.0
2022-06-01,6.79,7.05,6.7866,7.01,7503,6.79,7.05,6.7866,7.01,7503,0.0,1.0
2022-06-02,6.62,6.76,6.1,6.57,32385,6.62,6.76,6.1,6.57,32385,0.0,1.0
2022-06-03,6.17,6.67,6.0,6.425,13070,6.17,6.67,6.0,6.425,13070,0.0,1.0
2022-06-06,6.22,6.33,6.0,6.22,18183,6.22,6.33,6.0,6.22,18183,0.0,1.0
2022-06-07,6.31,6.39,6.2,6.37,8554,6.31,6.39,6.2,6.37,8554,0.0,1.0
2022-06-08,6.345,6.48,6.345,6.355,1575,6.345,6.48,6.345,6.355,1575,0.0,1.0
2022-06-09,6.17,6.3,6.1,6.18,4452,6.17,6.3,6.1,6.18,4452,0.0,1.0
2022-06-10,6.48,6.49,6.23,6.23,7276,6.48,6.49,6.23,6.23,7276,0.0,1.0
2022-06-13,6.2,6.49,6.04,6.49,19426,6.2,6.49,6.04,6.49,19426,0.0,1.0
2022-06-14,6.19,6.461,5.95,6.29,66021,6.19,6.461,5.95,6.29,66021,0.0,1.0
2022-06-15,6.0,6.3987,6.0,6.24,9143,6.0,6.3987,6.0,6.24,9143,0.0,1.0
2022-06-16,5.2,5.97,5.2,5.92,66709,5.2,5.97,5.2,5.92,66709,0.0,1.0
2022-06-17,5.6,5.6,5.27,5.59,12268,5.6,5.6,5.27,5.59,12268,0.0,1.0
2022-06-21,5.51,5.65,5.26,5.26,14644,5.51,5.65,5.26,5.26,14644,0.0,1.0
2022-06-22,5.7,5.75,5.52,5.5556,8922,5.7,5.75,5.52,5.5556,8922,0.0,1.0
2022-06-23,5.69,5.83,5.55,5.83,8898,5.69,5.83,5.55,5.83,8898,0.0,1.0
2022-06-24,5.6,5.8,5.44,5.57,7615,5.6,5.8,5.44,5.57,7615,0.0,1.0
2022-06-27,5.65,5.8,5.6,5.75,11759,5.65,5.8,5.6,5.75,11759,0.0,1.0
2022-06-28,5.63,5.8,5.5,5.71,11608,5.63,5.8,5.5,5.71,11608,0.0,1.0
2022-06-29,5.55,5.5899,5.5,5.53,8602,5.55,5.5899,5.5,5.53,8602,0.0,1.0
2022-06-30,5.5,5.7629,5.35,5.56,14815,5.5,5.7629,5.35,5.56,14815,0.0,1.0
2022-07-01,5.44,5.44,5.3,5.33,10122,5.44,5.44,5.3,5.33,10122,0.0,1.0
2022-07-05,5.64,5.7129,5.3293,5.7129,2878,5.64,5.7129,5.3293,5.7129,2878,0.0,1.0
2022-07-06,5.35,5.56,5.3,5.56,7410,5.35,5.56,5.3,5.56,7410,0.0,1.0
2022-07-07,5.3,5.562,5.3,5.36,5130,5.3,5.562,5.3,5.36,5130,0.0,1.0
2022-07-08,5.61,5.7,5.35,5.35,9597,5.61,5.7,5.35,5.35,9597,0.0,1.0
2022-07-11,5.81,5.83,5.36,5.64,9552,5.81,5.83,5.36,5.64,9552,0.0,1.0
2022-07-12,5.53,5.9499,5.5,5.73,3555,5.53,5.9499,5.5,5.73,3555,0.0,1.0
2022-07-13,5.42,5.5,5.36,5.5,4167,5.42,5.5,5.36,5.5,4167,0.0,1.0
2022-07-14,5.45,5.45,5.28,5.3824,2784,5.45,5.45,5.28,5.3824,2784,0.0,1.0
2022-07-15,5.43,5.45,5.4,5.4,5427,5.43,5.45,5.4,5.4,5427,0.0,1.0
2022-07-18,5.43,5.84,5.4,5.84,7737,5.43,5.84,5.4,5.84,7737,0.0,1.0
2022-07-19,5.33,5.56,5.28,5.4934,11608,5.33,5.56,5.28,5.4934,11608,0.0,1.0
2022-07-20,5.12,5.84,5.11,5.75,103683,5.12,5.84,5.11,5.75,103683,0.0,1.0
2022-07-21,5.03,5.65,5.03,5.26,208631,5.03,5.65,5.03,5.26,208631,0.0,1.0
2022-07-22,4.93,5.2099,4.85,5.03,93761,4.93,5.2099,4.85,5.03,93761,0.0,1.0
2022-07-25,4.91,5.01,4.8308,5.0,20198,4.91,5.01,4.8308,5.0,20198,0.0,1.0
2022-07-26,4.95,5.03,4.9184,5.0,6434,4.95,5.03,4.9184,5.0,6434,0.0,1.0
2022-07-27,5.41,5.46,4.95,4.9515,30017,5.41,5.46,4.95,4.9515,30017,0.0,1.0
2022-07-28,5.26,5.44,5.186,5.198,8404,5.26,5.44,5.186,5.198,8404,0.0,1.0
2022-07-29,5.36,5.55,5.03,5.2773,19453,5.36,5.55,5.03,5.2773,19453,0.0,1.0
2022-08-01,5.42,5.61,5.12,5.28,5377,5.42,5.61,5.12,5.28,5377,0.0,1.0
2022-08-02,5.45,5.62,5.42,5.42,3910,5.45,5.62,5.42,5.42,3910,0.0,1.0
2022-08-03,5.74,5.8999,5.45,5.5678,27103,5.74,5.8999,5.45,5.5678,27103,0.0,1.0
2022-08-04,5.87,5.94,5.7101,5.7101,10266,5.87,5.94,5.7101,5.7101,10266,0.0,1.0
2022-08-05,5.8197,5.82,5.7,5.75,8374,5.8197,5.82,5.7,5.75,8374,0.0,1.0
2022-08-08,6.135,6.14,5.87,5.87,10335,6.135,6.14,5.87,5.87,10335,0.0,1.0
2022-08-09,6.16,6.17,5.96,6.15,10261,6.16,6.17,5.96,6.15,10261,0.0,1.0
2022-08-10,6.28,6.3226,6.07,6.3,9792,6.28,6.3226,6.07,6.3,9792,0.0,1.0
2022-08-11,6.69,6.93,6.265,6.34,57739,6.69,6.93,6.265,6.34,57739,0.0,1.0
2022-08-12,6.96,6.99,6.71,6.99,12126,6.96,6.99,6.71,6.99,12126,0.0,1.0
2022-08-15,7.12,7.12,6.9,7.03,26238,7.12,7.12,6.9,7.03,26238,0.0,1.0
2022-08-16,7.38,7.8699,6.5501,7.01,38890,7.38,7.8699,6.5501,7.01,38890,0.0,1.0
2022-08-17,7.06,7.35,7.0001,7.24,10244,7.06,7.35,7.0001,7.24,10244,0.0,1.0
2022-08-18,7.1,7.48,7.0,7.0,8699,7.1,7.48,7.0,7.0,8699,0.0,1.0
2022-08-19,7.09,7.32,7.01,7.01,16026,7.09,7.32,7.01,7.01,16026,0.0,1.0
2022-08-22,6.62,6.95,6.5501,6.95,9210,6.62,6.95,6.5501,6.95,9210,0.0,1.0
2022-08-23,6.96,7.0,6.72,6.72,2639,6.96,7.0,6.72,6.72,2639,0.0,1.0
2022-08-24,6.475,7.127,5.75,6.9974,15955,6.475,7.127,5.75,6.9974,15955,0.0,1.0
2022-08-25,6.84,6.9,6.47,6.47,8197,6.84,6.9,6.47,6.47,8197,0.0,1.0
2022-08-26,7.24,7.64,6.92,6.99,18041,7.24,7.64,6.92,6.99,18041,0.0,1.0
2022-08-29,7.44,7.6,7.22,7.59,19800,7.44,7.6,7.22,7.59,19800,0.0,1.0
2022-08-30,7.47,7.5499,7.0026,7.44,5707,7.47,7.5499,7.0026,7.44,5707,0.0,1.0
2022-08-31,7.51,7.65,7.0,7.53,20862,7.51,7.65,7.0,7.53,20862,0.0,1.0
2022-09-01,7.15,7.38,6.85,7.38,16108,7.15,7.38,6.85,7.38,16108,0.0,1.0
2022-09-02,7.3,7.72,7.0901,7.4,5291,7.3,7.72,7.0901,7.4,5291,0.0,1.0
2022-09-06,7.3,7.8,7.1,7.3,23229,7.3,7.8,7.1,7.3,23229,0.0,1.0
2022-09-07,7.3,7.54,7.12,7.12,3953,7.3,7.54,7.12,7.12,3953,0.0,1.0
2022-09-08,7.12,7.3,7.1001,7.18,8202,7.12,7.3,7.1001,7.18,8202,0.0,1.0
2022-09-09,7.02,7.29,7.0101,7.26,10862,7.02,7.29,7.0101,7.26,10862,0.0,1.0
2022-09-12,6.975,7.1554,5.79,7.04,47696,6.975,7.1554,5.79,7.04,47696,0.0,1.0
2022-09-13,6.59,6.9899,5.701,6.2,9476,6.59,6.9899,5.701,6.2,9476,0.0,1.0
2022-09-14,6.27,6.47,5.88,5.88,9250,6.27,6.47,5.88,5.88,9250,0.0,1.0
2022-09-15,6.02,6.2899,6.02,6.15,2316,6.02,6.2899,6.02,6.15,2316,0.0,1.0
2022-09-16,6.0,6.1999,5.92,6.0,27667,6.0,6.1999,5.92,6.0,27667,0.0,1.0
2022-09-19,6.0,6.09,5.9,5.9676,15322,6.0,6.09,5.9,5.9676,15322,0.0,1.0
2022-09-20,6.48,6.5,5.91,5.91,3940,6.48,6.5,5.91,5.91,3940,0.0,1.0
2022-09-21,5.82,6.5,5.8,6.46,16195,5.82,6.5,5.8,6.46,16195,0.0,1.0
2022-09-22,6.05,6.18,6.0,6.0,10351,6.05,6.18,6.0,6.0,10351,0.0,1.0
2022-09-23,6.25,6.25,6.05,6.05,8667,6.25,6.25,6.05,6.05,8667,0.0,1.0
2022-09-26,6.3,6.36,6.1,6.25,9480,6.3,6.36,6.1,6.25,9480,0.0,1.0
2022-09-27,6.0001,6.275,6.0001,6.2555,3423,6.0001,6.275,6.0001,6.2555,3423,0.0,1.0
2022-09-28,6.32,6.53,6.0,6.0,9640,6.32,6.53,6.0,6.0,9640,0.0,1.0
2022-09-29,6.13,6.37,6.0,6.3508,29715,6.13,6.37,6.0,6.3508,29715,0.0,1.0
2022-09-30,6.0,6.3,6.0,6.2,17551,6.0,6.3,6.0,6.2,17551,0.0,1.0
2022-10-03,5.905,6.05,5.81,5.96,13839,5.905,6.05,5.81,5.96,13839,0.0,1.0
2022-10-04,5.89,6.12,5.7761,5.9,25834,5.89,6.12,5.7761,5.9,25834,0.0,1.0
2022-10-05,5.82,6.26,5.6,6.02,18288,5.82,6.26,5.6,6.02,18288,0.0,1.0
2022-10-06,5.72,5.9,5.72,5.72,1985,5.72,5.9,5.72,5.72,1985,0.0,1.0
2022-10-07,5.99,6.0826,5.8,5.8,16182,5.99,6.0826,5.8,5.8,16182,0.0,1.0
2022-10-10,5.6,6.1,5.6,6.1,9654,5.6,6.1,5.6,6.1,9654,0.0,1.0
2022-10-11,5.685,6.1,5.61,5.61,8247,5.685,6.1,5.61,5.61,8247,0.0,1.0
2022-10-12,5.68,6.06,5.62,5.62,62901,5.68,6.06,5.62,5.62,62901,0.0,1.0
2022-10-13,5.61,5.95,5.6001,5.6001,2387,5.61,5.95,5.6001,5.6001,2387,0.0,1.0
2022-10-14,5.58,5.75,5.58,5.75,4589,5.58,5.75,5.58,5.75,4589,0.0,1.0
2022-10-17,5.7178,5.7178,5.5646,5.5646,1561,5.7178,5.7178,5.5646,5.5646,1561,0.0,1.0
2022-10-18,5.5,5.7,5.5,5.7,8683,5.5,5.7,5.5,5.7,8683,0.0,1.0
2022-10-19,5.599,5.599,5.5,5.5,1689,5.599,5.599,5.5,5.5,1689,0.0,1.0
2022-10-20,5.61,5.7584,5.51,5.51,2743,5.61,5.7584,5.51,5.51,2743,0.0,1.0
2022-10-21,5.55,5.9074,5.5,5.61,12218,5.55,5.9074,5.5,5.61,12218,0.0,1.0
2022-10-24,5.02,5.54,4.86,5.54,18665,5.02,5.54,4.86,5.54,18665,0.0,1.0
2022-10-25,4.77,5.05,4.74,5.05,41755,4.77,5.05,4.74,5.05,41755,0.0,1.0
2022-10-26,4.74,4.85,4.74,4.75,58308,4.74,4.85,4.74,4.75,58308,0.0,1.0
2022-10-27,4.74,4.85,4.7,4.7,49409,4.74,4.85,4.7,4.7,49409,0.0,1.0
2022-10-28,4.8,4.93,4.51,4.8,20453,4.8,4.93,4.51,4.8,20453,0.0,1.0
2022-10-31,4.8,4.8373,4.63,4.8,10070,4.8,4.8373,4.63,4.8,10070,0.0,1.0
2022-11-01,4.95,4.99,4.8,4.84,6317,4.95,4.99,4.8,4.84,6317,0.0,1.0
2022-11-02,4.39,4.87,4.26,4.87,25417,4.39,4.87,4.26,4.87,25417,0.0,1.0
2022-11-03,4.36,4.6,4.31,4.35,13947,4.36,4.6,4.31,4.35,13947,0.0,1.0
2022-11-04,4.59,4.5963,4.43,4.57,15686,4.59,4.5963,4.43,4.57,15686,0.0,1.0
2022-11-07,4.375,4.59,4.3318,4.5798,20216,4.375,4.59,4.3318,4.5798,20216,0.0,1.0
2022-11-08,4.38,4.4394,4.3,4.4394,27872,4.38,4.4394,4.3,4.4394,27872,0.0,1.0
2022-11-09,4.34,4.42,4.3,4.42,11152,4.34,4.42,4.3,4.42,11152,0.0,1.0
2022-11-10,4.26,4.35,4.2,4.3,15677,4.26,4.35,4.2,4.3,15677,0.0,1.0
2022-11-11,4.31,4.31,4.17,4.18,29993,4.31,4.31,4.17,4.18,29993,0.0,1.0
2022-11-14,4.28,4.63,4.1192,4.63,61719,4.28,4.63,4.1192,4.63,61719,0.0,1.0
2022-11-15,4.18,4.25,4.16,4.2,36888,4.18,4.25,4.16,4.2,36888,0.0,1.0
2022-11-16,4.16,4.3,4.15,4.26,27349,4.16,4.3,4.15,4.26,27349,0.0,1.0
2022-11-17,4.29,4.3,4.2,4.24,10685,4.29,4.3,4.2,4.24,10685,0.0,1.0
2022-11-18,4.06,4.34,4.01,4.23,18547,4.06,4.34,4.01,4.23,18547,0.0,1.0
2022-11-21,4.0,4.0755,3.96,4.01,67887,4.0,4.0755,3.96,4.01,67887,0.0,1.0
2022-11-22,3.99,4.03,3.905,3.95,39838,3.99,4.03,3.905,3.95,39838,0.0,1.0
2022-11-23,4.15,4.15,3.95,4.03,21722,4.15,4.15,3.95,4.03,21722,0.0,1.0
2022-11-25,4.05,4.3,4.021,4.08,4196,4.05,4.3,4.021,4.08,4196,0.0,1.0
2022-11-28,4.11,4.2999,3.9901,3.9901,4207,4.11,4.2999,3.9901,3.9901,4207,0.0,1.0
2022-11-29,3.95,4.12,3.92,4.01,19095,3.95,4.12,3.92,4.01,19095,0.0,1.0
2022-11-30,3.98,4.3,3.79,4.26,81832,3.98,4.3,3.79,4.26,81832,0.0,1.0
2022-12-01,3.48,3.8,2.8946,3.8,230359,3.48,3.8,2.8946,3.8,230359,0.0,1.0
2022-12-02,3.35,3.4782,3.17,3.37,27802,3.35,3.4782,3.17,3.37,27802,0.0,1.0
2022-12-05,3.25,3.47,3.215,3.39,59929,3.25,3.47,3.215,3.39,59929,0.0,1.0
2022-12-06,3.2,3.25,3.16,3.21,26262,3.2,3.25,3.16,3.21,26262,0.0,1.0
2022-12-07,3.25,3.27,3.1672,3.24,32894,3.25,3.27,3.1672,3.24,32894,0.0,1.0
2022-12-08,3.23,3.26,3.0,3.2,257563,3.23,3.26,3.0,3.2,257563,0.0,1.0
2022-12-09,3.3,3.32,3.25,3.25,31333,3.3,3.32,3.25,3.25,31333,0.0,1.0
2022-12-12,3.28,3.34,3.25,3.33,35372,3.28,3.34,3.25,3.33,35372,0.0,1.0
2022-12-13,3.64,3.64,3.3,3.31,59186,3.64,3.64,3.3,3.31,59186,0.0,1.0
2022-12-14,3.37,3.7806,3.23,3.64,49097,3.37,3.7806,3.23,3.64,49097,0.0,1.0
2022-12-15,3.15,3.32,3.05,3.31,154214,3.15,3.32,3.05,3.31,154214,0.0,1.0
2022-12-16,3.18,3.325,3.11,3.11,23176,3.18,3.325,3.11,3.11,23176,0.0,1.0
2022-12-19,3.12,3.28,3.12,3.2,36456,3.12,3.28,3.12,3.2,36456,0.0,1.0
2022-12-20,3.11,3.5,3.08,3.13,74129,3.11,3.5,3.08,3.13,74129,0.0,1.0
2022-12-21,3.28,3.4,3.07,3.07,37654,3.28,3.4,3.07,3.07,37654,0.0,1.0
2022-12-22,3.15,3.3,3.11,3.28,28696,3.15,3.3,3.11,3.28,28696,0.0,1.0
2022-12-23,3.16,3.25,3.08,3.13,63132,3.16,3.25,3.08,3.13,63132,0.0,1.0
2022-12-27,3.07,3.14,3.07,3.12,36928,3.07,3.14,3.07,3.12,36928,0.0,1.0
2022-12-28,3.14,3.145,3.0714,3.11,38217,3.14,3.145,3.0714,3.11,38217,0.0,1.0
2022-12-29,3.3,3.34,3.11,3.16,92070,3.3,3.34,3.11,3.16,92070,0.0,1.0
2022-12-30,3.41,3.41,3.25,3.3,23798,3.41,3.41,3.25,3.3,23798,0.0,1.0
2023-01-03,3.5,3.5972,3.37,3.5,25231,3.5,3.5972,3.37,3.5,25231,0.0,1.0
2023-01-04,3.505,3.55,3.3,3.5,40815,3.505,3.55,3.3,3.5,40815,0.0,1.0
2023-01-05,3.45,3.58,3.42,3.58,23833,3.45,3.58,3.42,3.58,23833,0.0,1.0
2023-01-06,3.5,3.54,3.43,3.45,12298,3.5,3.54,3.43,3.45,12298,0.0,1.0
2023-01-09,4.15,4.15,3.45,3.52,84826,4.15,4.15,3.45,3.52,84826,0.0,1.0
2023-01-10,4.01,4.18,3.9,4.18,26032,4.01,4.18,3.9,4.18,26032,0.0,1.0
2023-01-11,4.0,4.1,3.9,4.1,34807,4.0,4.1,3.9,4.1,34807,0.0,1.0
2023-01-12,4.19,4.42,3.95,3.99,39737,4.19,4.42,3.95,3.99,39737,0.0,1.0
2023-01-13,4.54,4.75,4.325,4.47,70672,4.54,4.75,4.325,4.47,70672,0.0,1.0
2023-01-17,4.78,5.4,4.71,4.81,213792,4.78,5.4,4.71,4.81,213792,0.0,1.0
2023-01-18,4.38,4.7475,4.33,4.67,60063,4.38,4.7475,4.33,4.67,60063,0.0,1.0
2023-01-19,4.42,4.61,4.34,4.34,29150,4.42,4.61,4.34,4.34,29150,0.0,1.0
2023-01-20,4.3,4.44,4.3,4.36,22088,4.3,4.44,4.3,4.36,22088,0.0,1.0
2023-01-23,4.15,4.3242,4.1118,4.25,25304,4.15,4.3242,4.1118,4.25,25304,0.0,1.0
2023-01-24,4.17,4.2499,4.14,4.2115,11240,4.17,4.2499,4.14,4.2115,11240,0.0,1.0
2023-01-25,4.22,4.5,4.17,4.305,35726,4.22,4.5,4.17,4.305,35726,0.0,1.0
2023-01-26,3.98,4.3,3.84,4.25,29257,3.98,4.3,3.84,4.25,29257,0.0,1.0
2023-01-27,3.77,4.02,3.74,3.88,47719,3.77,4.02,3.74,3.88,47719,0.0,1.0
2023-01-30,3.48,3.87,3.4,3.77,42704,3.48,3.87,3.4,3.77,42704,0.0,1.0
2023-01-31,3.57,3.6599,3.31,3.4,275723,3.57,3.6599,3.31,3.4,275723,0.0,1.0
2023-02-01,3.6,3.65,3.49,3.49,10763,3.6,3.65,3.49,3.49,10763,0.0,1.0
2023-02-02,3.75,3.78,3.63,3.75,51914,3.75,3.78,3.63,3.75,51914,0.0,1.0
2023-02-03,3.79,3.8899,3.65,3.79,21763,3.79,3.8899,3.65,3.79,21763,0.0,1.0
2023-02-06,3.7,4.06,3.65,3.9,37767,3.7,4.06,3.65,3.9,37767,0.0,1.0
2023-02-07,3.66,3.85,3.5,3.74,18919,3.66,3.85,3.5,3.74,18919,0.0,1.0
2023-02-08,3.61,3.69,3.55,3.69,7878,3.61,3.69,3.55,3.69,7878,0.0,1.0
2023-02-09,3.56,3.6,3.5,3.6,8594,3.56,3.6,3.5,3.6,8594,0.0,1.0
2023-02-10,3.42,3.55,3.3102,3.5,34729,3.42,3.55,3.3102,3.5,34729,0.0,1.0
2023-02-13,3.3,3.48,3.175,3.48,100681,3.3,3.48,3.175,3.48,100681,0.0,1.0
2023-02-14,3.18,3.34,3.13,3.28,76240,3.18,3.34,3.13,3.28,76240,0.0,1.0
2023-02-15,3.29,3.3,3.17,3.24,32600,3.29,3.3,3.17,3.24,32600,0.0,1.0
2023-02-16,3.88,3.88,3.3,3.44,133655,3.88,3.88,3.3,3.44,133655,0.0,1.0
2023-02-17,4.35,4.43,3.92,3.92,149117,4.35,4.43,3.92,3.92,149117,0.0,1.0
2023-02-21,6.4,7.61,6.06,6.53,40559286,6.4,7.61,6.06,6.53,40559286,0.0,1.0
2023-02-22,5.95,6.58,5.91,6.58,3777055,5.95,6.58,5.91,6.58,3777055,0.0,1.0
2023-02-23,6.22,6.29,5.51,6.09,1496503,6.22,6.29,5.51,6.09,1496503,0.0,1.0
2023-02-24,6.27,6.3,5.898,6.22,666719,6.27,6.3,5.898,6.22,666719,0.0,1.0
2023-02-27,6.94,7.18,6.34,6.4,3449478,6.94,7.18,6.34,6.4,3449478,0.0,1.0
2023-02-28,6.98,7.45,6.4,7.1,1737165,6.98,7.45,6.4,7.1,1737165,0.0,1.0
2023-03-01,5.93,6.98,5.69,6.98,1948755,5.93,6.98,5.69,6.98,1948755,0.0,1.0
2023-03-02,4.65,5.28,4.61,4.95,1651337,4.65,5.28,4.61,4.95,1651337,0.0,1.0
2023-03-03,4.52,4.8895,4.4,4.77,1159119,4.52,4.8895,4.4,4.77,1159119,0.0,1.0
2023-03-06,3.64,4.39,3.59,4.39,2180127,3.64,4.39,3.59,4.39,2180127,0.0,1.0
2023-03-07,3.74,4.05,3.5855,3.65,1168673,3.74,4.05,3.5855,3.65,1168673,0.0,1.0
2023-03-08,3.87,4.01,3.6605,3.67,424592,3.87,4.01,3.6605,3.67,424592,0.0,1.0
2023-03-09,3.55,3.92,3.55,3.88,504598,3.55,3.92,3.55,3.88,504598,0.0,1.0
2023-03-10,3.27,3.5,3.245,3.47,748566,3.27,3.5,3.245,3.47,748566,0.0,1.0
2023-03-13,3.38,3.43,3.1225,3.2,303275,3.38,3.43,3.1225,3.2,303275,0.0,1.0
2023-03-14,3.22,3.4973,3.18,3.39,337188,3.22,3.4973,3.18,3.39,337188,0.0,1.0
2023-03-15,3.25,3.33,3.15,3.2,159668,3.25,3.33,3.15,3.2,159668,0.0,1.0
2023-03-16,3.73,3.81,3.32,3.32,420763,3.73,3.81,3.32,3.32,420763,0.0,1.0
2023-03-17,3.62,3.85,3.56,3.85,172721,3.62,3.85,3.56,3.85,172721,0.0,1.0
2023-03-20,3.41,3.6463,3.35,3.56,160810,3.41,3.6463,3.35,3.56,160810,0.0,1.0
2023-03-21,3.35,3.479,3.33,3.43,167719,3.35,3.479,3.33,3.43,167719,0.0,1.0
2023-03-22,3.32,3.44,3.3,3.44,110694,3.32,3.44,3.3,3.44,110694,0.0,1.0
2023-03-23,3.33,3.46,3.3,3.41,158389,3.33,3.46,3.3,3.41,158389,0.0,1.0
2023-03-24,3.29,3.37,3.23,3.37,269330,3.29,3.37,3.23,3.37,269330,0.0,1.0
2023-03-27,3.23,3.4299,3.2,3.31,130725,3.23,3.4299,3.2,3.31,130725,0.0,1.0
2023-03-28,3.2,3.2549,3.17,3.23,204125,3.2,3.2549,3.17,3.23,204125,0.0,1.0
2023-03-29,3.25,3.27,3.18,3.21,165636,3.25,3.27,3.18,3.21,165636,0.0,1.0
2023-03-30,3.3,3.38,3.25,3.27,113591,3.3,3.38,3.25,3.27,113591,0.0,1.0
2023-03-31,3.19,3.36,3.18,3.36,243559,3.19,3.36,3.18,3.36,243559,0.0,1.0
2023-04-03,3.16,3.264,3.11,3.18,209740,3.16,3.264,3.11,3.18,209740,0.0,1.0
2023-04-04,3.03,3.17,2.97,3.17,283239,3.03,3.17,2.97,3.17,283239,0.0,1.0
2023-04-05,2.87,3.09,2.83,3.02,210432,2.87,3.09,2.83,3.02,210432,0.0,1.0
2023-04-06,2.95,3.03,2.83,2.85,86221,2.95,3.03,2.83,2.85,86221,0.0,1.0
2023-04-10,3.14,3.15,2.95,3.06,108022,3.14,3.15,2.95,3.06,108022,0.0,1.0
2023-04-11,3.05,3.1499,2.98,3.14,136977,3.05,3.1499,2.98,3.14,136977,0.0,1.0
2023-04-12,2.94,3.18,2.9,3.04,133096,2.94,3.18,2.9,3.04,133096,0.0,1.0
2023-04-13,2.9,2.9999,2.9,2.91,50593,2.9,2.9999,2.9,2.91,50593,0.0,1.0
2023-04-14,2.84,2.915,2.8,2.89,109291,2.84,2.915,2.8,2.89,109291,0.0,1.0
2023-04-17,2.83,2.91,2.75,2.89,90228,2.83,2.91,2.75,2.89,90228,0.0,1.0
2023-04-18,2.81,2.9099,2.77,2.85,65498,2.81,2.9099,2.77,2.85,65498,0.0,1.0
2023-04-19,2.8,2.85,2.75,2.78,63921,2.8,2.85,2.75,2.78,63921,0.0,1.0
2023-04-20,2.65,2.752,2.65,2.68,114030,2.65,2.752,2.65,2.68,114030,0.0,1.0
2023-04-21,2.66,2.71,2.61,2.61,64046,2.66,2.71,2.61,2.61,64046,0.0,1.0
2023-04-24,2.44,2.66,2.43,2.66,160341,2.44,2.66,2.43,2.66,160341,0.0,1.0
2023-04-25,2.45,2.51,2.36,2.45,146776,2.45,2.51,2.36,2.45,146776,0.0,1.0
2023-04-26,2.32,2.44,2.26,2.44,123060,2.32,2.44,2.26,2.44,123060,0.0,1.0
2023-04-27,2.23,2.42,2.06,2.29,140597,2.23,2.42,2.06,2.29,140597,0.0,1.0
2023-04-28,2.19,2.3013,2.06,2.25,135395,2.19,2.3013,2.06,2.25,135395,0.0,1.0
2023-05-01,2.08,2.23,2.06,2.18,85510,2.08,2.23,2.06,2.18,85510,0.0,1.0
2023-05-02,1.97,2.115,1.85,2.07,243572,1.97,2.115,1.85,2.07,243572,0.0,1.0
2023-05-03,2.04,2.07,1.98,2.04,43537,2.04,2.07,1.98,2.04,43537,0.0,1.0
2023-05-04,1.97,2.0,1.9,1.99,67528,1.97,2.0,1.9,1.99,67528,0.0,1.0
2023-05-05,1.97,2.0199,1.9,1.94,110212,1.97,2.0199,1.9,1.94,110212,0.0,1.0
2023-05-08,2.1,2.1,1.94,1.97,48517,2.1,2.1,1.94,1.97,48517,0.0,1.0
2023-05-09,2.09,2.18,2.0,2.09,72604,2.09,2.18,2.0,2.09,72604,0.0,1.0
2023-05-10,2.17,2.22,2.06,2.12,125389,2.17,2.22,2.06,2.12,125389,0.0,1.0
2023-05-11,2.15,2.23,2.05,2.14,105610,2.15,2.23,2.05,2.14,105610,0.0,1.0
2023-05-12,2.11,2.2,2.07,2.15,41233,2.11,2.2,2.07,2.15,41233,0.0,1.0
2023-05-15,2.14,2.15,2.0,2.11,131735,2.14,2.15,2.0,2.11,131735,0.0,1.0
2023-05-16,2.09,2.17,2.02,2.17,167608,2.09,2.17,2.02,2.17,167608,0.0,1.0
2023-05-17,2.02,2.15,1.95,2.07,209834,2.02,2.15,1.95,2.07,209834,0.0,1.0
2023-05-18,2.35,2.49,2.0,2.07,403291,2.35,2.49,2.0,2.07,403291,0.0,1.0
2023-05-19,2.06,2.34,2.02,2.3,275601,2.06,2.34,2.02,2.3,275601,0.0,1.0
2023-05-22,2.08,2.14,2.05,2.09,114590,2.08,2.14,2.05,2.09,114590,0.0,1.0
2023-05-23,2.25,2.38,2.06,2.07,152701,2.25,2.38,2.06,2.07,152701,0.0,1.0
2023-05-24,2.23,2.37,2.16,2.23,88001,2.23,2.37,2.16,2.23,88001,0.0,1.0
2023-05-25,2.25,2.41,2.2,2.41,102307,2.25,2.41,2.2,2.41,102307,0.0,1.0
2023-05-26,2.23,2.3509,2.1,2.28,144805,2.23,2.3509,2.1,2.28,144805,0.0,1.0
2023-05-30,2.25,2.4172,2.14,2.36,283920,2.25,2.4172,2.14,2.36,283920,0.0,1.0
2023-05-31,2.24,2.3477,2.18,2.25,64848,2.24,2.3477,2.18,2.25,64848,0.0,1.0
2023-06-01,2.2,2.25,2.15,2.21,129048,2.2,2.25,2.15,2.21,129048,0.0,1.0
2023-06-02,2.17,2.24,2.15,2.2,130239,2.17,2.24,2.15,2.2,130239,0.0,1.0
2023-06-05,2.11,2.21,2.05,2.2,154070,2.11,2.21,2.05,2.2,154070,0.0,1.0
2023-06-06,2.09,2.178,2.02,2.11,208945,2.09,2.178,2.02,2.11,208945,0.0,1.0
2023-06-07,2.38,2.4,2.01,2.01,413444,2.38,2.4,2.01,2.01,413444,0.0,1.0
2023-06-08,2.76,2.99,2.4,2.44,856243,2.76,2.99,2.4,2.44,856243,0.0,1.0
2023-06-09,2.64,2.8,2.55,2.8,258828,2.64,2.8,2.55,2.8,258828,0.0,1.0
2023-06-12,2.85,2.9,2.65,2.65,213271,2.85,2.9,2.65,2.65,213271,0.0,1.0
2023-06-13,3.21,3.25,2.82,2.94,352481,3.21,3.25,2.82,2.94,352481,0.0,1.0
2023-06-14,3.08,3.3099,2.95,3.24,287470,3.08,3.3099,2.95,3.24,287470,0.0,1.0
2023-06-15,3.11,3.14,3.0,3.08,170651,3.11,3.14,3.0,3.08,170651,0.0,1.0
2023-06-16,2.82,3.22,2.78,3.22,224085,2.82,3.22,2.78,3.22,224085,0.0,1.0
2023-06-20,2.56,2.85,2.47,2.83,254096,2.56,2.85,2.47,2.83,254096,0.0,1.0
2023-06-21,2.55,2.58,2.49,2.53,155551,2.55,2.58,2.49,2.53,155551,0.0,1.0
2023-06-22,2.45,2.67,2.45,2.61,173549,2.45,2.67,2.45,2.61,173549,0.0,1.0
2023-06-23,2.5,2.5,2.45,2.46,92698,2.5,2.5,2.45,2.46,92698,0.0,1.0
2023-06-26,2.6,2.65,2.5,2.51,53578,2.6,2.65,2.5,2.51,53578,0.0,1.0
2023-06-27,2.71,2.75,2.56,2.6,48775,2.71,2.75,2.56,2.6,48775,0.0,1.0
2023-06-28,2.93,2.96,2.6564,2.75,161924,2.93,2.96,2.6564,2.75,161924,0.0,1.0
2023-06-29,2.74,2.9,2.61,2.9,248674,2.74,2.9,2.61,2.9,248674,0.0,1.0
2023-06-30,2.89,2.8994,2.7301,2.78,72725,2.89,2.8994,2.7301,2.78,72725,0.0,1.0
2023-07-03,2.93,2.94,2.78,2.87,75855,2.93,2.94,2.78,2.87,75855,0.0,1.0
2023-07-05,2.9,2.93,2.78,2.93,64852,2.9,2.93,2.78,2.93,64852,0.0,1.0
2023-07-06,2.75,2.93,2.6501,2.93,58098,2.75,2.93,2.6501,2.93,58098,0.0,1.0
2023-07-07,2.8,2.81,2.6601,2.75,79836,2.8,2.81,2.6601,2.75,79836,0.0,1.0
2023-07-10,2.92,2.92,2.76,2.82,52670,2.92,2.92,2.76,2.82,52670,0.0,1.0
2023-07-11,2.95,2.99,2.7873,2.86,161645,2.95,2.99,2.7873,2.86,161645,0.0,1.0
2023-07-12,3.05,3.19,2.9,3.08,215079,3.05,3.19,2.9,3.08,215079,0.0,1.0
2023-07-13,3.03,3.07,2.9771,3.07,137293,3.03,3.07,2.9771,3.07,137293,0.0,1.0
2023-07-14,2.99,3.0198,2.92,3.01,41832,2.99,3.0198,2.92,3.01,41832,0.0,1.0
2023-07-17,2.9,3.01,2.87,3.01,46846,2.9,3.01,2.87,3.01,46846,0.0,1.0
2023-07-18,2.9,2.9369,2.83,2.88,92416,2.9,2.9369,2.83,2.88,92416,0.0,1.0
2023-07-19,2.86,2.91,2.83,2.9,148373,2.86,2.91,2.83,2.9,148373,0.0,1.0
2023-07-20,2.75,2.85,2.66,2.85,85416,2.75,2.85,2.66,2.85,85416,0.0,1.0
2023-07-21,2.78,2.8,2.71,2.77,81936,2.78,2.8,2.71,2.77,81936,0.0,1.0
2023-07-24,2.86,2.98,2.7,2.76,131404,2.86,2.98,2.7,2.76,131404,0.0,1.0
2023-07-25,2.91,2.94,2.86,2.89,30092,2.91,2.94,2.86,2.89,30092,0.0,1.0
2023-07-26,2.92,2.94,2.79,2.88,34705,2.92,2.94,2.79,2.88,34705,0.0,1.0
2023-07-27,2.83,2.94,2.8,2.94,33482,2.83,2.94,2.8,2.94,33482,0.0,1.0
2023-07-28,2.98,3.0,2.8473,2.9,117921,2.98,3.0,2.8473,2.9,117921,0.0,1.0
2023-07-31,2.95,2.99,2.8,2.99,124939,2.95,2.99,2.8,2.99,124939,0.0,1.0
2023-08-01,3.07,3.08,2.87,2.92,142105,3.07,3.08,2.87,2.92,142105,0.0,1.0
2023-08-02,2.91,3.13,2.9,3.01,103520,2.91,3.13,2.9,3.01,103520,0.0,1.0
2023-08-03,3.02,3.05,2.86,2.94,129807,3.02,3.05,2.86,2.94,129807,0.0,1.0
2023-08-04,2.86,3.02,2.81,3.0,177406,2.86,3.02,2.81,3.0,177406,0.0,1.0
2023-08-07,2.84,2.86,2.73,2.85,55392,2.84,2.86,2.73,2.85,55392,0.0,1.0
2023-08-08,2.84,2.98,2.74,2.82,145242,2.84,2.98,2.74,2.82,145242,0.0,1.0
2023-08-09,2.83,2.9,2.79,2.9,146595,2.83,2.9,2.79,2.9,146595,0.0,1.0
2023-08-10,2.75,2.83,2.72,2.79,98560,2.75,2.83,2.72,2.79,98560,0.0,1.0
2023-08-11,2.82,2.83,2.6159,2.74,73247,2.82,2.83,2.6159,2.74,73247,0.0,1.0
2023-08-14,2.77,2.8068,2.69,2.79,34208,2.77,2.8068,2.69,2.79,34208,0.0,1.0
2023-08-15,2.8,2.81,2.7,2.76,39194,2.8,2.81,2.7,2.76,39194,0.0,1.0
2023-08-16,2.79,2.79,2.69,2.78,71006,2.79,2.79,2.69,2.78,71006,0.0,1.0
2023-08-17,2.77,2.8,2.69,2.78,66138,2.77,2.8,2.69,2.78,66138,0.0,1.0
2023-08-18,2.78,2.78,2.6705,2.71,60511,2.78,2.78,2.6705,2.71,60511,0.0,1.0
2023-08-21,2.7,2.79,2.65,2.71,38684,2.7,2.79,2.65,2.71,38684,0.0,1.0
2023-08-22,2.55,2.77,2.51,2.75,86296,2.55,2.77,2.51,2.75,86296,0.0,1.0
2023-08-23,2.59,2.681,2.56,2.56,26978,2.59,2.681,2.56,2.56,26978,0.0,1.0
2023-08-24,2.51,2.598,2.48,2.58,28284,2.51,2.598,2.48,2.58,28284,0.0,1.0
2023-08-25,2.52,2.53,2.48,2.53,10657,2.52,2.53,2.48,2.53,10657,0.0,1.0
2023-08-28,2.57,2.71,2.5,2.66,23458,2.57,2.71,2.5,2.66,23458,0.0,1.0
2023-08-29,2.6,2.745,2.53,2.55,49257,2.6,2.745,2.53,2.55,49257,0.0,1.0
2023-08-30,2.66,2.69,2.56,2.6,57643,2.66,2.69,2.56,2.6,57643,0.0,1.0
2023-08-31,2.69,2.72,2.61,2.65,24755,2.69,2.72,2.61,2.65,24755,0.0,1.0
2023-09-01,2.74,2.74,2.65,2.71,16900,2.74,2.74,2.65,2.71,16900,0.0,1.0
2023-09-05,2.68,2.74,2.5811,2.74,22314,2.68,2.74,2.5811,2.74,22314,0.0,1.0
2023-09-06,2.64,2.7687,2.585,2.71,38432,2.64,2.7687,2.585,2.71,38432,0.0,1.0
2023-09-07,2.55,2.71,2.5101,2.71,30222,2.55,2.71,2.5101,2.71,30222,0.0,1.0
2023-09-08,2.5773,2.68,2.53,2.68,22724,2.5773,2.68,2.53,2.68,22724,0.0,1.0
2023-09-11,2.58,2.66,2.5603,2.66,43588,2.58,2.66,2.5603,2.66,43588,0.0,1.0
2023-09-12,2.57,2.59,2.55,2.59,33337,2.57,2.59,2.55,2.59,33337,0.0,1.0
2023-09-13,2.64,2.7,2.56,2.58,55141,2.64,2.7,2.56,2.58,55141,0.0,1.0
2023-09-14,2.6,2.69,2.57,2.61,65701,2.6,2.69,2.57,2.61,65701,0.0,1.0
2023-09-15,2.5,2.585,2.48,2.56,43688,2.5,2.585,2.48,2.56,43688,0.0,1.0
2023-09-18,2.4,2.52,2.33,2.45,73572,2.4,2.52,2.33,2.45,73572,0.0,1.0
2023-09-19,2.3,2.4,2.2,2.39,90946,2.3,2.4,2.2,2.39,90946,0.0,1.0
2023-09-20,2.19,2.3696,2.16,2.3,68715,2.19,2.3696,2.16,2.3,68715,0.0,1.0
2023-09-21,2.15,2.25,2.15,2.17,45120,2.15,2.25,2.15,2.17,45120,0.0,1.0
2023-09-22,2.06,2.3093,2.06,2.16,55408,2.06,2.3093,2.06,2.16,55408,0.0,1.0
2023-09-25,2.14,2.2699,2.05,2.13,228733,2.14,2.2699,2.05,2.13,228733,0.0,1.0
2023-09-26,2.12,2.25,2.08,2.21,84342,2.12,2.25,2.08,2.21,84342,0.0,1.0
2023-09-27,2.16,2.2388,2.12,2.17,47346,2.16,2.2388,2.12,2.17,47346,0.0,1.0
2023-09-28,2.1,2.25,2.06,2.17,83408,2.1,2.25,2.06,2.17,83408,0.0,1.0
2023-09-29,2.33,2.4,2.12,2.2,83404,2.33,2.4,2.12,2.2,83404,0.0,1.0
2023-10-02,2.31,2.41,2.28,2.37,32660,2.31,2.41,2.28,2.37,32660,0.0,1.0
2023-10-03,2.26,2.39,2.26,2.39,14869,2.26,2.39,2.26,2.39,14869,0.0,1.0
2023-10-04,2.25,2.311,2.2,2.24,12190,2.25,2.311,2.2,2.24,12190,0.0,1.0
2023-10-05,2.27,2.29,2.18,2.2793,11676,2.27,2.29,2.18,2.2793,11676,0.0,1.0
2023-10-06,2.28,2.28,2.2098,2.27,6846,2.28,2.28,2.2098,2.27,6846,0.0,1.0
2023-10-09,2.23,2.26,2.16,2.22,15018,2.23,2.26,2.16,2.22,15018,0.0,1.0
2023-10-10,2.26,2.2999,2.14,2.24,21400,2.26,2.2999,2.14,2.24,21400,0.0,1.0
2023-10-11,2.24,2.25,2.14,2.25,39399,2.24,2.25,2.14,2.25,39399,0.0,1.0
2023-10-12,2.15,2.25,2.1,2.25,17754,2.15,2.25,2.1,2.25,17754,0.0,1.0
2023-10-13,2.16,2.22,2.11,2.11,25102,2.16,2.22,2.11,2.11,25102,0.0,1.0
2023-10-16,2.13,2.209,2.1,2.17,28297,2.13,2.209,2.1,2.17,28297,0.0,1.0
2023-10-17,2.12,2.2036,2.1,2.15,49488,2.12,2.2036,2.1,2.15,49488,0.0,1.0
2023-10-18,2.08,2.13,2.06,2.12,43537,2.08,2.13,2.06,2.12,43537,0.0,1.0
2023-10-19,2.0,2.1,1.97,2.1,52692,2.0,2.1,1.97,2.1,52692,0.0,1.0
2023-10-20,1.93,2.0,1.9,2.0,48430,1.93,2.0,1.9,2.0,48430,0.0,1.0
2023-10-23,1.85,1.972,1.85,1.9,56311,1.85,1.972,1.85,1.9,56311,0.0,1.0
2023-10-24,1.79,1.9399,1.7149,1.83,40584,1.79,1.9399,1.7149,1.83,40584,0.0,1.0
2023-10-25,1.78,1.8028,1.75,1.78,19625,1.78,1.8028,1.75,1.78,19625,0.0,1.0
2023-10-26,1.85,1.9415,1.8,1.8,52687,1.85,1.9415,1.8,1.8,52687,0.0,1.0
2023-10-27,1.86,1.95,1.8,1.85,40641,1.86,1.95,1.8,1.85,40641,0.0,1.0
2023-10-30,1.86,1.9882,1.86,1.92,49451,1.86,1.9882,1.86,1.92,49451,0.0,1.0
2023-10-31,1.93,1.93,1.8301,1.86,26870,1.93,1.93,1.8301,1.86,26870,0.0,1.0
2023-11-01,1.93,1.94,1.8,1.86,18875,1.93,1.94,1.8,1.86,18875,0.0,1.0
2023-11-02,1.86,1.9295,1.8,1.91,121866,1.86,1.9295,1.8,1.91,121866,0.0,1.0
2023-11-03,2.03,2.09,1.82,1.82,42736,2.03,2.09,1.82,1.82,42736,0.0,1.0
2023-11-06,2.1,2.16,2.025,2.03,24880,2.1,2.16,2.025,2.03,24880,0.0,1.0
2023-11-07,2.05,2.155,1.96,2.1,47653,2.05,2.155,1.96,2.1,47653,0.0,1.0
2023-11-08,1.95,2.0995,1.9,2.01,20980,1.95,2.0995,1.9,2.01,20980,0.0,1.0
2023-11-09,1.84,2.07,1.8,2.0,59572,1.84,2.07,1.8,2.0,59572,0.0,1.0
2023-11-10,1.9,1.9158,1.8,1.8,36176,1.9,1.9158,1.8,1.8,36176,0.0,1.0
2023-11-13,1.91,1.99,1.8751,1.99,17404,1.91,1.99,1.8751,1.99,17404,0.0,1.0
2023-11-14,1.97,1.98,1.9,1.91,31136,1.97,1.98,1.9,1.91,31136,0.0,1.0
2023-11-15,2.06,2.07,1.9401,1.97,24722,2.06,2.07,1.9401,1.97,24722,0.0,1.0
2023-11-16,2.04,2.07,1.9701,2.07,14563,2.04,2.07,1.9701,2.07,14563,0.0,1.0
2023-11-17,2.0,2.03,1.94,2.02,37452,2.0,2.03,1.94,2.02,37452,0.0,1.0
2023-11-20,1.9,1.99,1.79,1.94,172140,1.9,1.99,1.79,1.94,172140,0.0,1.0
2023-11-21,1.86,1.95,1.81,1.95,17511,1.86,1.95,1.81,1.95,17511,0.0,1.0
2023-11-22,1.83,1.89,1.815,1.88,32431,1.83,1.89,1.815,1.88,32431,0.0,1.0
2023-11-24,1.93,1.94,1.8401,1.92,13212,1.93,1.94,1.8401,1.92,13212,0.0,1.0
2023-11-27,1.95,2.0,1.87,1.94,12523,1.95,2.0,1.87,1.94,12523,0.0,1.0
2023-11-28,2.0,2.0,1.89,1.9399,28947,2.0,2.0,1.89,1.9399,28947,0.0,1.0
2023-11-29,2.04,2.06,1.96,1.96,42845,2.04,2.06,1.96,1.96,42845,0.0,1.0
2023-11-30,1.96,2.1299,1.9003,2.1299,38906,1.96,2.1299,1.9003,2.1299,38906,0.0,1.0
2023-12-01,1.98,2.0277,1.9,1.94,26254,1.98,2.0277,1.9,1.94,26254,0.0,1.0
2023-12-04,1.94,1.97,1.9135,1.92,25650,1.94,1.97,1.9135,1.92,25650,0.0,1.0
2023-12-05,1.92,1.9399,1.88,1.93,45171,1.92,1.9399,1.88,1.93,45171,0.0,1.0
2023-12-06,1.93,1.94,1.91,1.94,28247,1.93,1.94,1.91,1.94,28247,0.0,1.0
2023-12-07,1.88,1.95,1.87,1.88,31134,1.88,1.95,1.87,1.88,31134,0.0,1.0
2023-12-08,1.85,1.9,1.84,1.9,54634,1.85,1.9,1.84,1.9,54634,0.0,1.0
2023-12-11,1.82,1.87,1.76,1.87,37782,1.82,1.87,1.76,1.87,37782,0.0,1.0
2023-12-12,1.81,1.8228,1.75,1.8,32547,1.81,1.8228,1.75,1.8,32547,0.0,1.0
2023-12-13,1.83,1.8422,1.7801,1.83,28941,1.83,1.8422,1.7801,1.83,28941,0.0,1.0
2023-12-14,1.97,2.04,1.78,1.78,130968,1.97,2.04,1.78,1.78,130968,0.0,1.0
2023-12-15,2.14,2.15,1.98,2.0,72827,2.14,2.15,1.98,2.0,72827,0.0,1.0
2023-12-18,2.21,2.3089,2.04,2.12,141625,2.21,2.3089,2.04,2.12,141625,0.0,1.0
2023-12-19,2.19,2.31,2.115,2.31,72417,2.19,2.31,2.115,2.31,72417,0.0,1.0
2023-12-20,2.09,2.19,2.04,2.16,85627,2.09,2.19,2.04,2.16,85627,0.0,1.0
2023-12-21,2.22,2.28,2.09,2.09,59781,2.22,2.28,2.09,2.09,59781,0.0,1.0
2023-12-22,2.12,2.28,2.08,2.2,62227,2.12,2.28,2.08,2.2,62227,0.0,1.0
2023-12-26,2.24,2.28,2.05,2.12,50190,2.24,2.28,2.05,2.12,50190,0.0,1.0
2023-12-27,2.22,2.42,2.2,2.23,71995,2.22,2.42,2.2,2.23,71995,0.0,1.0
2023-12-28,2.29,2.34,2.1791,2.18,37954,2.29,2.34,2.1791,2.18,37954,0.0,1.0
2023-12-29,2.18,2.37,2.16,2.3,82619,2.18,2.37,2.16,2.3,82619,0.0,1.0
2024-01-02,2.29,2.39,2.21,2.21,66520,2.29,2.39,2.21,2.21,66520,0.0,1.0
2024-01-03,2.13,2.35,2.12,2.35,80352,2.13,2.35,2.12,2.35,80352,0.0,1.0
2024-01-04,2.14,2.18,2.08,2.11,13610,2.14,2.18,2.08,2.11,13610,0.0,1.0
2024-01-05,2.08,2.19,2.03,2.15,150966,2.08,2.19,2.03,2.15,150966,0.0,1.0
2024-01-08,2.12,2.14,2.0,2.09,80294,2.12,2.14,2.0,2.09,80294,0.0,1.0
2024-01-09,2.09,2.12,2.0786,2.12,16458,2.09,2.12,2.0786,2.12,16458,0.0,1.0
2024-01-10,1.96,2.09,1.95,2.09,119473,1.96,2.09,1.95,2.09,119473,0.0,1.0
2024-01-11,1.93,1.99,1.92,1.99,38238,1.93,1.99,1.92,1.99,38238,0.0,1.0
2024-01-12,1.92,1.99,1.855,1.99,72016,1.92,1.99,1.855,1.99,72016,0.0,1.0
2024-01-16,1.82,1.918,1.82,1.88,47365,1.82,1.918,1.82,1.88,47365,0.0,1.0
2024-01-17,1.8678,1.89,1.82,1.82,42915,1.8678,1.89,1.82,1.82,42915,0.0,1.0
2024-01-18,1.94,1.96,1.87,1.96,24384,1.94,1.96,1.87,1.96,24384,0.0,1.0
2024-01-19,1.95,2.0,1.88,2.0,38556,1.95,2.0,1.88,2.0,38556,0.0,1.0
2024-01-22,1.95,1.98,1.89,1.9,19221,1.95,1.98,1.89,1.9,19221,0.0,1.0
2024-01-23,1.98,2.0,1.9446,2.0,11978,1.98,2.0,1.9446,2.0,11978,0.0,1.0
2024-01-24,1.88,2.0,1.87,1.98,42044,1.88,2.0,1.87,1.98,42044,0.0,1.0
2024-01-25,1.86,1.91,1.85,1.88,42663,1.86,1.91,1.85,1.88,42663,0.0,1.0
2024-01-26,1.87,1.9,1.85,1.85,21148,1.87,1.9,1.85,1.85,21148,0.0,1.0
2024-01-29,1.9,1.9782,1.82,1.82,37528,1.9,1.9782,1.82,1.82,37528,0.0,1.0
2024-01-30,1.89,1.9699,1.88,1.9,24821,1.89,1.9699,1.88,1.9,24821,0.0,1.0
2024-01-31,1.94,1.94,1.89,1.89,30037,1.94,1.94,1.89,1.89,30037,0.0,1.0
2024-02-01,1.92,1.96,1.89,1.91,28408,1.92,1.96,1.89,1.91,28408,0.0,1.0
2024-02-02,1.8386,1.898,1.83,1.89,38863,1.8386,1.898,1.83,1.89,38863,0.0,1.0
2024-02-05,1.8391,1.86,1.83,1.84,24670,1.8391,1.86,1.83,1.84,24670,0.0,1.0
2024-02-06,1.85,1.88,1.82,1.83,31858,1.85,1.88,1.82,1.83,31858,0.0,1.0
2024-02-07,1.82,1.85,1.82,1.84,15996,1.82,1.85,1.82,1.84,15996,0.0,1.0
2024-02-08,1.83,1.83,1.8,1.82,58398,1.83,1.83,1.8,1.82,58398,0.0,1.0
2024-02-09,1.84,1.84,1.78,1.83,35256,1.84,1.84,1.78,1.83,35256,0.0,1.0
2024-02-12,1.83,1.9263,1.82,1.82,48724,1.83,1.9263,1.82,1.82,48724,0.0,1.0
2024-02-13,1.7995,1.84,1.7901,1.8,37846,1.7995,1.84,1.7901,1.8,37846,0.0,1.0
2024-02-14,1.87,1.87,1.78,1.8,67232,1.87,1.87,1.78,1.8,67232,0.0,1.0
2024-02-15,1.9,1.9,1.84,1.86,17086,1.9,1.9,1.84,1.86,17086,0.0,1.0
2024-02-16,1.88,1.9,1.8,1.89,57401,1.88,1.9,1.8,1.89,57401,0.0,1.0
2024-02-20,1.81,1.88,1.8,1.88,31717,1.81,1.88,1.8,1.88,31717,0.0,1.0
2024-02-21,1.79,1.81,1.74,1.81,51945,1.79,1.81,1.74,1.81,51945,0.0,1.0
2024-02-22,1.75,1.79,1.72,1.79,91963,1.75,1.79,1.72,1.79,91963,0.0,1.0
2024-02-23,1.72,1.75,1.71,1.73,56733,1.72,1.75,1.71,1.73,56733,0.0,1.0
2024-02-26,1.78,1.8929,1.7,1.71,105893,1.78,1.8929,1.7,1.71,105893,0.0,1.0
2024-02-27,2.02,2.02,1.81,1.84,102468,2.02,2.02,1.81,1.84,102468,0.0,1.0
2024-02-28,2.165,2.37,1.95,2.02,272300,2.165,2.37,1.95,2.02,272300,0.0,1.0
2024-02-29,1.95,2.29,1.95,2.24,61804,1.95,2.29,1.95,2.24,61804,0.0,1.0
2024-03-01,1.91,1.99,1.855,1.95,77607,1.91,1.99,1.855,1.95,77607,0.0,1.0
2024-03-04,1.862,2.01,1.86,1.96,66793,1.862,2.01,1.86,1.96,66793,0.0,1.0
2024-03-05,1.8506,1.9192,1.84,1.88,39236,1.8506,1.9192,1.84,1.88,39236,0.0,1.0
2024-03-06,1.94,1.98,1.86,1.93,79207,1.94,1.98,1.86,1.93,79207,0.0,1.0
2024-03-07,1.56,1.8,1.395,1.79,383868,1.56,1.8,1.395,1.79,383868,0.0,1.0
2024-03-08,1.65,1.7199,1.59,1.65,138677,1.65,1.7199,1.59,1.65,138677,0.0,1.0
2024-03-11,1.74,1.77,1.67,1.67,69362,1.74,1.77,1.67,1.67,69362,0.0,1.0
2024-03-12,1.71,1.76,1.7,1.76,33830,1.71,1.76,1.7,1.76,33830,0.0,1.0
2024-03-13,1.76,1.78,1.72,1.72,64194,1.76,1.78,1.72,1.72,64194,0.0,1.0
2024-03-14,1.74,1.8,1.72,1.74,76532,1.74,1.8,1.72,1.74,76532,0.0,1.0
2024-03-15,1.84,1.85,1.77,1.77,67474,1.84,1.85,1.77,1.77,67474,0.0,1.0
2024-03-18,1.84,1.86,1.8,1.83,47248,1.84,1.86,1.8,1.83,47248,0.0,1.0
2024-03-19,1.83,2.4,1.82,1.83,3891036,1.83,2.4,1.82,1.83,3891036,0.0,1.0
2024-03-20,1.93,2.06,1.76,1.76,301877,1.93,2.06,1.76,1.76,301877,0.0,1.0
2024-03-21,2.5,2.55,1.94,2.0,716744,2.5,2.55,1.94,2.0,716744,0.0,1.0
2024-03-22,2.03,2.57,2.03,2.43,251621,2.03,2.57,2.03,2.43,251621,0.0,1.0
2024-03-25,2.14,2.2599,2.11,2.2,129741,2.14,2.2599,2.11,2.2,129741,0.0,1.0
2024-03-26,2.185,2.19,2.06,2.11,103676,2.185,2.19,2.06,2.11,103676,0.0,1.0
2024-03-27,2.2,2.26,2.11,2.13,80882,2.2,2.26,2.11,2.13,80882,0.0,1.0
2024-03-28,2.09,2.3,2.0601,2.2,141058,2.09,2.3,2.0601,2.2,141058,0.0,1.0
2024-04-01,2.07,2.14,2.05,2.09,78282,2.07,2.14,2.05,2.09,78282,0.0,1.0
2024-04-02,2.0,2.05,1.92,2.05,83615,2.0,2.05,1.92,2.05,83615,0.0,1.0
2024-04-03,1.97,2.0277,1.92,1.99,62494,1.97,2.0277,1.92,1.99,62494,0.0,1.0
2024-04-04,2.03,2.1,1.98,2.0,48901,2.03,2.1,1.98,2.0,48901,0.0,1.0
2024-04-05,2.0,2.06,1.99,2.03,24694,2.0,2.06,1.99,2.03,24694,0.0,1.0
2024-04-08,2.0,2.13,1.976,1.98,110245,2.0,2.13,1.976,1.98,110245,0.0,1.0
2024-04-09,2.0,2.08,1.98,2.02,30579,2.0,2.08,1.98,2.02,30579,0.0,1.0
2024-04-10,2.0,2.0699,1.98,2.01,13739,2.0,2.0699,1.98,2.01,13739,0.0,1.0
2024-04-11,1.94,2.09,1.91,1.95,72303,1.94,2.09,1.91,1.95,72303,0.0,1.0
2024-04-12,1.92,1.9753,1.92,1.93,25710,1.92,1.9753,1.92,1.93,25710,0.0,1.0
2024-04-15,1.89,2.0,1.87,1.96,45133,1.89,2.0,1.87,1.96,45133,0.0,1.0
2024-04-16,1.89,1.965,1.86,1.88,56849,1.89,1.965,1.86,1.88,56849,0.0,1.0
2024-04-17,1.86,1.91,1.86,1.87,26637,1.86,1.91,1.86,1.87,26637,0.0,1.0
2024-04-18,1.9,1.9,1.86,1.9,22450,1.9,1.9,1.86,1.9,22450,0.0,1.0
2024-04-19,1.84,1.91,1.82,1.91,36153,1.84,1.91,1.82,1.91,36153,0.0,1.0
2024-04-22,1.83,1.92,1.82,1.82,74495,1.83,1.92,1.82,1.82,74495,0.0,1.0
2024-04-23,1.82,1.8603,1.7836,1.8,77909,1.82,1.8603,1.7836,1.8,77909,0.0,1.0
2024-04-24,1.85,1.87,1.8,1.84,28161,1.85,1.87,1.8,1.84,28161,0.0,1.0
2024-04-25,1.83,1.87,1.8,1.83,17379,1.83,1.87,1.8,1.83,17379,0.0,1.0
2024-04-26,1.84,1.86,1.82,1.82,28232,1.84,1.86,1.82,1.82,28232,0.0,1.0
2024-04-29,1.81,1.86,1.78,1.81,41642,1.81,1.86,1.78,1.81,41642,0.0,1.0
2024-04-30,1.79,1.85,1.78,1.82,48086,1.79,1.85,1.78,1.82,48086,0.0,1.0
2024-05-01,1.79,1.8295,1.77,1.77,46241,1.79,1.8295,1.77,1.77,46241,0.0,1.0
2024-05-02,1.8179,1.84,1.77,1.81,96326,1.8179,1.84,1.77,1.81,96326,0.0,1.0
2024-05-03,1.7662,1.85,1.755,1.84,40222,1.7662,1.85,1.755,1.84,40222,0.0,1.0
2024-05-06,1.77,1.85,1.75,1.85,32463,1.77,1.85,1.75,1.85,32463,0.0,1.0
2024-05-07,1.66,1.78,1.6501,1.78,61691,1.66,1.78,1.6501,1.78,61691,0.0,1.0
2024-05-08,1.67,1.7351,1.65,1.68,44360,1.67,1.7351,1.65,1.68,44360,0.0,1.0
2024-05-09,1.67,1.69,1.66,1.68,56585,1.67,1.69,1.66,1.68,56585,0.0,1.0
2024-05-10,1.65,1.74,1.65,1.7,63118,1.65,1.74,1.65,1.7,63118,0.0,1.0
2024-05-13,1.685,1.71,1.67,1.67,61278,1.685,1.71,1.67,1.67,61278,0.0,1.0
2024-05-14,1.68,1.7,1.65,1.7,64806,1.68,1.7,1.65,1.7,64806,0.0,1.0
2024-05-15,1.64,1.7,1.64,1.65,58583,1.64,1.7,1.64,1.65,58583,0.0,1.0
2024-05-16,1.62,1.67,1.6,1.66,47430,1.62,1.67,1.6,1.66,47430,0.0,1.0
2024-05-17,1.65,1.65,1.6,1.62,91052,1.65,1.65,1.6,1.62,91052,0.0,1.0
2024-05-20,1.77,1.77,1.65,1.67,104893,1.77,1.77,1.65,1.67,104893,0.0,1.0
2024-05-21,1.78,1.8,1.73,1.78,87785,1.78,1.8,1.73,1.78,87785,0.0,1.0
2024-05-22,1.69,1.8,1.65,1.76,85141,1.69,1.8,1.65,1.76,85141,0.0,1.0
2024-05-23,1.68,1.7424,1.66,1.69,62095,1.68,1.7424,1.66,1.69,62095,0.0,1.0
2024-05-24,1.79,1.84,1.67,1.67,95495,1.79,1.84,1.67,1.67,95495,0.0,1.0
2024-05-28,1.95,1.97,1.755,1.79,175674,1.95,1.97,1.755,1.79,175674,0.0,1.0
2024-05-29,1.88,1.9347,1.85,1.93,100553,1.88,1.9347,1.85,1.93,100553,0.0,1.0
2024-05-30,1.88,1.91,1.85,1.89,51768,1.88,1.91,1.85,1.89,51768,0.0,1.0
2024-05-31,2.0,2.01,1.93,1.96,122500,2.0,2.01,1.93,1.96,122500,0.0,1.0
2024-06-03,1.88,2.055,1.81,2.0,151306,1.88,2.055,1.81,2.0,151306,0.0,1.0
2024-06-04,1.81,1.89,1.73,1.86,64034,1.81,1.89,1.73,1.86,64034,0.0,1.0
2024-06-05,1.77,1.78,1.59,1.59,132936,1.77,1.78,1.59,1.59,132936,0.0,1.0
2024-06-06,1.79,1.85,1.7756,1.8,44393,1.79,1.85,1.7756,1.8,44393,0.0,1.0
2024-06-07,1.82,1.8373,1.79,1.81,88991,1.82,1.8373,1.79,1.81,88991,0.0,1.0
2024-06-10,1.88,1.9,1.81,1.83,125287,1.88,1.9,1.81,1.83,125287,0.0,1.0
2024-06-11,1.93,1.95,1.85,1.9,59109,1.93,1.95,1.85,1.9,59109,0.0,1.0
2024-06-12,1.88,1.99,1.88,1.98,80222,1.88,1.99,1.88,1.98,80222,0.0,1.0
2024-06-13,1.8728,1.937,1.85,1.88,28373,1.8728,1.937,1.85,1.88,28373,0.0,1.0
2024-06-14,1.82,1.86,1.77,1.79,97806,1.82,1.86,1.77,1.79,97806,0.0,1.0
2024-06-17,1.8,1.8592,1.775,1.82,83804,1.8,1.8592,1.775,1.82,83804,0.0,1.0
2024-06-18,1.98,1.9801,1.85,1.85,76636,1.98,1.9801,1.85,1.85,76636,0.0,1.0
2024-06-20,1.88,1.98,1.88,1.98,114252,1.88,1.98,1.88,1.98,114252,0.0,1.0
2024-06-21,1.91,1.9332,1.84,1.88,24400,1.91,1.9332,1.84,1.88,24400,0.0,1.0
2024-06-24,1.97,1.99,1.93,1.93,78163,1.97,1.99,1.93,1.93,78163,0.0,1.0
2024-06-25,1.85,1.96,1.85,1.96,30057,1.85,1.96,1.85,1.96,30057,0.0,1.0
2024-06-26,1.91,1.9297,1.83,1.83,40706,1.91,1.9297,1.83,1.83,40706,0.0,1.0
2024-06-27,1.89,1.95,1.86,1.95,20172,1.89,1.95,1.86,1.95,20172,0.0,1.0
2024-06-28,1.91,1.93,1.89,1.9,24437,1.91,1.93,1.89,1.9,24437,0.0,1.0
2024-07-01,1.98,2.21,1.95,2.1,473038,1.98,2.21,1.95,2.1,473038,0.0,1.0
2024-07-02,2.02,2.05,1.996,2.05,282320,2.02,2.05,1.996,2.05,282320,0.0,1.0
2024-07-03,2.05,2.12,2.01,2.01,111259,2.05,2.12,2.01,2.01,111259,0.0,1.0
2024-07-05,2.14,2.15,2.05,2.07,147009,2.14,2.15,2.05,2.07,147009,0.0,1.0
2024-07-08,2.43,2.53,2.13,2.13,555938,2.43,2.53,2.13,2.13,555938,0.0,1.0
2024-07-09,2.185,2.55,2.18,2.5,324873,2.185,2.55,2.18,2.5,324873,0.0,1.0
2024-07-10,2.13,2.26,2.08,2.19,258821,2.13,2.26,2.08,2.19,258821,0.0,1.0
2024-07-11,2.23,2.5,2.12,2.32,504911,2.23,2.5,2.12,2.32,504911,0.0,1.0
2024-07-12,2.36,2.43,2.22,2.24,207352,2.36,2.43,2.22,2.24,207352,0.0,1.0
2024-07-15,2.21,2.3866,2.21,2.36,159237,2.21,2.3866,2.21,2.36,159237,0.0,1.0
2024-07-16,2.34,2.34,2.21,2.21,81416,2.34,2.34,2.21,2.21,81416,0.0,1.0
2024-07-17,2.3,2.37,2.2526,2.33,36910,2.3,2.37,2.2526,2.33,36910,0.0,1.0
2024-07-18,2.23,2.35,2.22,2.3,58619,2.23,2.35,2.22,2.3,58619,0.0,1.0
2024-07-19,2.11,2.292,2.09,2.22,80994,2.11,2.292,2.09,2.22,80994,0.0,1.0
2024-07-22,2.23,2.26,2.1,2.1,130408,2.23,2.26,2.1,2.1,130408,0.0,1.0
2024-07-23,2.11,2.2249,2.07,2.2,108370,2.11,2.2249,2.07,2.2,108370,0.0,1.0
2024-07-24,2.12,2.15,2.12,2.12,88304,2.12,2.15,2.12,2.12,88304,0.0,1.0
2024-07-25,2.105,2.12,2.07,2.12,56918,2.105,2.12,2.07,2.12,56918,0.0,1.0
2024-07-26,2.12,2.1999,2.03,2.14,150191,2.12,2.1999,2.03,2.14,150191,0.0,1.0
2024-07-29,2.25,2.28,2.135,2.14,169896,2.25,2.28,2.135,2.14,169896,0.0,1.0
2024-07-30,2.17,2.28,2.14,2.28,59663,2.17,2.28,2.14,2.28,59663,0.0,1.0
2024-07-31,2.12,2.1691,2.12,2.13,60188,2.12,2.1691,2.12,2.13,60188,0.0,1.0
2024-08-01,2.09,2.1366,2.06,2.12,67343,2.09,2.1366,2.06,2.12,67343,0.0,1.0
2024-08-02,2.08,2.14,2.02,2.12,245431,2.08,2.14,2.02,2.12,245431,0.0,1.0
2024-08-05,2.15,2.1899,1.875,2.0,195885,2.15,2.1899,1.875,2.0,195885,0.0,1.0
2024-08-06,2.06,2.19,2.0,2.19,272427,2.06,2.19,2.0,2.19,272427,0.0,1.0
2024-08-07,2.0,2.09,2.0,2.09,268336,2.0,2.09,2.0,2.09,268336,0.0,1.0
2024-08-08,2.04,2.05,2.0,2.0,71993,2.04,2.05,2.0,2.0,71993,0.0,1.0
2024-08-09,2.02,2.05,2.0,2.04,64264,2.02,2.05,2.0,2.04,64264,0.0,1.0
2024-08-12,1.99,2.07,1.98,2.01,145349,1.99,2.07,1.98,2.01,145349,0.0,1.0
2024-08-13,2.02,2.1,1.96,2.03,189994,2.02,2.1,1.96,2.03,189994,0.0,1.0
2024-08-14,2.05,2.09,2.01,2.06,65624,2.05,2.09,2.01,2.06,65624,0.0,1.0
2024-08-15,2.04,2.0645,2.03,2.05,58275,2.04,2.0645,2.03,2.05,58275,0.0,1.0
2024-08-16,2.03,2.05,2.0,2.05,54669,2.03,2.05,2.0,2.05,54669,0.0,1.0
2024-08-19,2.02,2.06,2.0,2.05,67102,2.02,2.06,2.0,2.05,67102,0.0,1.0
2024-08-20,2.01,2.05,2.0,2.02,52791,2.01,2.05,2.0,2.02,52791,0.0,1.0
2024-08-21,1.99,2.01,1.96,2.0,45868,1.99,2.01,1.96,2.0,45868,0.0,1.0
2024-08-22,2.0,2.03,1.99,1.99,55804,2.0,2.03,1.99,1.99,55804,0.0,1.0
2024-08-23,2.0,2.06,2.0,2.0,21432,2.0,2.06,2.0,2.0,21432,0.0,1.0
2024-08-26,2.0,2.0134,1.98,1.99,20214,2.0,2.0134,1.98,1.99,20214,0.0,1.0
2024-08-27,1.97,2.0,1.96,2.0,49958,1.97,2.0,1.96,2.0,49958,0.0,1.0
2024-08-28,1.98,1.99,1.96,1.96,72672,1.98,1.99,1.96,1.96,72672,0.0,1.0
2024-08-29,2.0,2.03,1.97,2.0,47966,2.0,2.03,1.97,2.0,47966,0.0,1.0
2024-08-30,2.0,2.038,1.99,2.0,36699,2.0,2.038,1.99,2.0,36699,0.0,1.0
2024-09-03,1.96,2.01,1.95,2.01,75332,1.96,2.01,1.95,2.01,75332,0.0,1.0
2024-09-04,1.98,2.015,1.95,1.95,50091,1.98,2.015,1.95,1.95,50091,0.0,1.0
2024-09-05,2.0,2.0,1.98,1.99,14291,2.0,2.0,1.98,1.99,14291,0.0,1.0
2024-09-06,1.99,2.0,1.97,1.98,64687,1.99,2.0,1.97,1.98,64687,0.0,1.0
2024-09-09,1.94,1.98,1.87,1.87,84744,1.94,1.98,1.87,1.87,84744,0.0,1.0
2024-09-10,1.89,1.9,1.77,1.77,109632,1.89,1.9,1.77,1.77,109632,0.0,1.0
2024-09-11,1.88,1.93,1.837,1.86,92940,1.88,1.93,1.837,1.86,92940,0.0,1.0
2024-09-12,1.93,1.96,1.8,1.81,50384,1.93,1.96,1.8,1.81,50384,0.0,1.0
2024-09-13,1.955,1.97,1.9,1.9,32971,1.955,1.97,1.9,1.9,32971,0.0,1.0
2024-09-16,1.96,1.99,1.89,1.89,32006,1.96,1.99,1.89,1.89,32006,0.0,1.0
2024-09-17,1.89,1.95,1.89,1.9,96832,1.89,1.95,1.89,1.9,96832,0.0,1.0
2024-09-18,1.89,1.94,1.87,1.9,64348,1.89,1.94,1.87,1.9,64348,0.0,1.0
2024-09-19,1.8983,1.93,1.88,1.92,30486,1.8983,1.93,1.88,1.92,30486,0.0,1.0
2024-09-20,1.89,1.91,1.88,1.9,30367,1.89,1.91,1.88,1.9,30367,0.0,1.0
2024-09-23,1.93,2.005,1.9,1.97,102179,1.93,2.005,1.9,1.97,102179,0.0,1.0
2024-09-24,1.94,1.9488,1.92,1.94,20611,1.94,1.9488,1.92,1.94,20611,0.0,1.0
2024-09-25,1.9,1.99,1.89,1.96,28629,1.9,1.99,1.89,1.96,28629,0.0,1.0
2024-09-26,1.97,2.0,1.88,1.93,37095,1.97,2.0,1.88,1.93,37095,0.0,1.0
2024-09-27,1.98,1.9998,1.96,1.98,26787,1.98,1.9998,1.96,1.98,26787,0.0,1.0
2024-09-30,1.91,1.98,1.9,1.96,47326,1.91,1.98,1.9,1.96,47326,0.0,1.0
2024-10-01,1.89,1.91,1.86,1.91,49503,1.89,1.91,1.86,1.91,49503,0.0,1.0
2024-10-02,1.86,1.92,1.85,1.89,41375,1.86,1.92,1.85,1.89,41375,0.0,1.0
2024-10-03,1.875,1.9,1.85,1.88,29037,1.875,1.9,1.85,1.88,29037,0.0,1.0
2024-10-04,1.915,1.93,1.87,1.9,27859,1.915,1.93,1.87,1.9,27859,0.0,1.0
2024-10-07,1.95,1.96,1.9,1.9,62389,1.95,1.96,1.9,1.9,62389,0.0,1.0
2024-10-08,2.01,2.08,1.94,1.94,206891,2.01,2.08,1.94,1.94,206891,0.0,1.0
2024-10-09,2.03,2.0799,1.98,1.98,108445,2.03,2.0799,1.98,1.98,108445,0.0,1.0
2024-10-10,2.02,2.04,1.98,2.01,185475,2.02,2.04,1.98,2.01,185475,0.0,1.0
2024-10-11,2.0,2.05,1.98,2.01,110898,2.0,2.05,1.98,2.01,110898,0.0,1.0
2024-10-14,2.0,2.03,1.98,1.98,90559,2.0,2.03,1.98,1.98,90559,0.0,1.0
2024-10-15,2.015,2.04,1.98,2.0,62258,2.015,2.04,1.98,2.0,62258,0.0,1.0
2024-10-16,1.995,2.05,1.98,2.0,92906,1.995,2.05,1.98,2.0,92906,0.0,1.0
2024-10-17,2.05,2.06,1.98,1.98,34113,2.05,2.06,1.98,1.98,34113,0.0,1.0
2024-10-18,2.01,2.03,1.98,2.03,155345,2.01,2.03,1.98,2.03,155345,0.0,1.0
2024-10-21,1.99,2.01,1.95,2.0,80199,1.99,2.01,1.95,2.0,80199,0.0,1.0
2024-10-22,1.945,2.02,1.94,1.99,59700,1.945,2.02,1.94,1.99,59700,0.0,1.0
2024-10-23,1.85,1.95,1.7501,1.93,130359,1.85,1.95,1.7501,1.93,130359,0.0,1.0
2024-10-24,1.885,1.9,1.86,1.86,33073,1.885,1.9,1.86,1.86,33073,0.0,1.0
2024-10-25,1.83,1.9577,1.82,1.93,37540,1.83,1.9577,1.82,1.93,37540,0.0,1.0
2024-10-28,1.8734,1.88,1.83,1.83,51017,1.8734,1.88,1.83,1.83,51017,0.0,1.0
2024-10-29,1.86,1.89,1.84,1.84,33990,1.86,1.89,1.84,1.84,33990,0.0,1.0
2024-10-30,1.89,1.89,1.87,1.88,20699,1.89,1.89,1.87,1.88,20699,0.0,1.0
2024-10-31,1.82,1.885,1.81,1.88,94450,1.82,1.885,1.81,1.88,94450,0.0,1.0
2024-11-01,1.79,1.81,1.5716,1.77,321035,1.79,1.81,1.5716,1.77,321035,0.0,1.0
2024-11-04,1.7025,1.77,1.7,1.74,76560,1.7025,1.77,1.7,1.74,76560,0.0,1.0
2024-11-05,1.7,1.76,1.66,1.7,58347,1.7,1.76,1.66,1.7,58347,0.0,1.0
2024-11-06,1.73,1.7682,1.6886,1.71,77300,1.73,1.7682,1.6886,1.71,77300,0.0,1.0
2024-11-07,1.86,1.8899,1.73,1.73,130223,1.86,1.8899,1.73,1.73,130223,0.0,1.0
2024-11-08,1.88,1.915,1.82,1.88,75294,1.88,1.915,1.82,1.88,75294,0.0,1.0
2024-11-11,1.78,1.9201,1.77,1.9,119663,1.78,1.9201,1.77,1.9,119663,0.0,1.0
2024-11-12,1.73,1.8,1.73,1.76,52244,1.73,1.8,1.73,1.76,52244,0.0,1.0
2024-11-13,1.65,1.8,1.65,1.74,67549,1.65,1.8,1.65,1.74,67549,0.0,1.0
2024-11-14,1.65,1.78,1.64,1.67,59937,1.65,1.78,1.64,1.67,59937,0.0,1.0
2024-11-15,1.61,1.675,1.6,1.65,70885,1.61,1.675,1.6,1.65,70885,0.0,1.0
2024-11-18,1.685,1.77,1.61,1.62,134591,1.685,1.77,1.61,1.62,134591,0.0,1.0
2024-11-19,1.78,1.86,1.65,1.69,150026,1.78,1.86,1.65,1.69,150026,0.0,1.0
2024-11-20,1.81,1.84,1.76,1.76,57877,1.81,1.84,1.76,1.76,57877,0.0,1.0
2024-11-21,1.75,1.83,1.7301,1.8,86115,1.75,1.83,1.7301,1.8,86115,0.0,1.0
2024-11-22,1.9,1.92,1.76,1.82,99537,1.9,1.92,1.76,1.82,99537,0.0,1.0
2024-11-25,1.93,1.98,1.9,1.97,177178,1.93,1.98,1.9,1.97,177178,0.0,1.0
2024-11-26,1.91,1.99,1.87,1.99,330234,1.91,1.99,1.87,1.99,330234,0.0,1.0
2024-11-27,1.78,1.84,1.7,1.76,284836,1.78,1.84,1.7,1.76,284836,0.0,1.0
2024-11-29,1.79,1.84,1.78,1.79,90448,1.79,1.84,1.78,1.79,90448,0.0,1.0
2024-12-02,1.64,1.83,1.62,1.78,436507,1.64,1.83,1.62,1.78,436507,0.0,1.0
2024-12-03,1.68,1.7287,1.64,1.64,122438,1.68,1.7287,1.64,1.64,122438,0.0,1.0
2024-12-04,1.68,1.69,1.6416,1.66,159963,1.68,1.69,1.6416,1.66,159963,0.0,1.0
2024-12-05,1.71,1.73,1.6529,1.67,161802,1.71,1.73,1.6529,1.67,161802,0.0,1.0
2024-12-06,1.82,1.82,1.71,1.71,207371,1.82,1.82,1.71,1.71,207371,0.0,1.0
2024-12-09,1.76,1.8,1.73,1.8,159092,1.76,1.8,1.73,1.8,159092,0.0,1.0
2024-12-10,1.72,1.8,1.71,1.74,236600,1.72,1.8,1.71,1.74,236600,0.0,1.0
2024-12-11,1.7,1.74,1.7,1.72,107413,1.7,1.74,1.7,1.72,107413,0.0,1.0
2024-12-12,1.69,1.73,1.66,1.73,135943,1.69,1.73,1.66,1.73,135943,0.0,1.0
2024-12-13,1.69,1.71,1.66,1.67,68621,1.69,1.71,1.66,1.67,68621,0.0,1.0
2024-12-16,1.69,1.745,1.65,1.71,323803,1.69,1.745,1.65,1.71,323803,0.0,1.0
2024-12-17,1.68,1.73,1.65,1.69,150471,1.68,1.73,1.65,1.69,150471,0.0,1.0
2024-12-18,1.63,1.68,1.5812,1.68,206460,1.63,1.68,1.5812,1.68,206460,0.0,1.0
2024-12-19,1.63,1.64,1.59,1.64,107043,1.63,1.64,1.59,1.64,107043,0.0,1.0
2024-12-20,1.71,1.71,1.61,1.61,261134,1.71,1.71,1.61,1.61,261134,0.0,1.0
2024-12-23,1.68,1.75,1.6577,1.75,178875,1.68,1.75,1.6577,1.75,178875,0.0,1.0
2024-12-24,1.65,1.7287,1.61,1.71,222166,1.65,1.7287,1.61,1.71,222166,0.0,1.0
2024-12-26,1.8,1.879,1.5,1.63,1610530,1.8,1.879,1.5,1.63,1610530,0.0,1.0
2024-12-27,2.14,2.24,1.92,2.2,3537710,2.14,2.24,1.92,2.2,3537710,0.0,1.0
2024-12-30,2.1,2.24,1.8,2.14,2150103,2.1,2.24,1.8,2.14,2150103,0.0,1.0
2024-12-31,1.86,2.17,1.85,2.17,913579,1.86,2.17,1.85,2.17,913579,0.0,1.0
2025-01-02,2.04,2.09,1.95,2.02,959777,2.04,2.09,1.95,2.02,959777,0.0,1.0
2025-01-03,2.63,2.77,2.1,2.17,8141711,2.63,2.77,2.1,2.17,8141711,0.0,1.0
2025-01-06,4.0,4.9,3.48,4.5,129861525,4.0,4.9,3.48,4.5,129861525,0.0,1.0
2025-01-07,3.76,5.09,3.61,5.06,95008464,3.76,5.09,3.61,5.06,95008464,0.0,1.0
2025-01-08,3.42,3.81,3.09,3.79,35242249,3.42,3.81,3.09,3.79,35242249,0.0,1.0
2025-01-10,3.74,3.99,3.2,3.41,20492945,3.74,3.99,3.2,3.41,20492945,0.0,1.0
2025-01-13,2.8,3.77,2.67,3.76,21291108,2.8,3.77,2.67,3.76,21291108,0.0,1.0
2025-01-14,3.0,3.28,2.78,3.11,16269676,3.0,3.28,2.78,3.11,16269676,0.0,1.0
2025-01-15,3.27,3.34,2.7,3.05,20776888,3.27,3.34,2.7,3.05,20776888,0.0,1.0
2025-01-16,3.14,3.21,3.0,3.08,8583415,3.14,3.21,3.0,3.08,8583415,0.0,1.0
2025-01-17,2.76,3.29,2.75,3.12,12770508,2.76,3.29,2.75,3.12,12770508,0.0,1.0
2025-01-21,2.89,2.975,2.72,2.82,7003132,2.89,2.975,2.72,2.82,7003132,0.0,1.0
2025-01-22,3.01,3.33,2.89,3.0,12613974,3.01,3.33,2.89,3.0,12613974,0.0,1.0
2025-01-23,2.86,3.06,2.8001,2.95,6045725,2.86,3.06,2.8001,2.95,6045725,0.0,1.0
2025-01-24,2.99,3.37,2.8,2.93,14857922,2.99,3.37,2.8,2.93,14857922,0.0,1.0
2025-01-27,2.52,2.9,2.395,2.83,10056912,2.52,2.9,2.395,2.83,10056912,0.0,1.0
2025-01-28,2.68,2.83,2.47,2.53,6120723,2.68,2.83,2.47,2.53,6120723,0.0,1.0
2025-01-29,2.5,2.68,2.44,2.66,5419664,2.5,2.68,2.44,2.66,5419664,0.0,1.0
2025-01-30,2.41,2.62,2.37,2.51,4440687,2.41,2.62,2.37,2.51,4440687,0.0,1.0
2025-01-31,2.56,2.77,2.48,2.53,8059650,2.56,2.77,2.48,2.53,8059650,0.0,1.0
2025-02-03,2.49,2.535,2.37,2.4,4117822,2.49,2.535,2.37,2.4,4117822,0.0,1.0
2025-02-04,2.5,2.61,2.44,2.565,4702700,2.5,2.61,2.44,2.565,4702700,0.0,1.0
2025-02-05,2.48,2.5,2.37,2.5,3612198,2.48,2.5,2.37,2.5,3612198,0.0,1.0
2025-02-06,2.73,3.05,2.6805,2.82,18034987,2.73,3.05,2.6805,2.82,18034987,0.0,1.0
2025-02-07,2.75,2.93,2.64,2.77,11437459,2.75,2.93,2.64,2.77,11437459,0.0,1.0
2025-02-10,3.09,3.2,2.68,2.79,14907111,3.09,3.2,2.68,2.79,14907111,0.0,1.0
2025-02-11,2.745,3.08,2.7,3.03,8125665,2.745,3.08,2.7,3.03,8125665,0.0,1.0
2025-02-12,2.68,2.775,2.62,2.7,5968011,2.68,2.775,2.62,2.7,5968011,0.0,1.0
2025-02-13,2.88,2.88,2.625,2.74,6437814,2.88,2.88,2.625,2.74,6437814,0.0,1.0
2025-02-14,2.7,2.905,2.63,2.78,6577175,2.7,2.905,2.63,2.78,6577175,0.0,1.0
2025-02-18,2.58,2.68,2.525,2.68,5452604,2.58,2.68,2.525,2.68,5452604,0.0,1.0
2025-02-19,2.57,2.685,2.52,2.55,4059217,2.57,2.685,2.52,2.55,4059217,0.0,1.0
2025-02-20,2.42,2.54,2.37,2.53,4960403,2.42,2.54,2.37,2.53,4960403,0.0,1.0
2025-02-21,2.24,2.48,2.23,2.44,5062954,2.24,2.48,2.23,2.44,5062954,0.0,1.0
2025-02-24,2.08,2.255,2.08,2.25,4883030,2.08,2.255,2.08,2.25,4883030,0.0,1.0
2025-02-25,1.91,2.07,1.87,2.02,5098396,1.91,2.07,1.87,2.02,5098396,0.0,1.0
2025-02-26,1.99,2.06,1.9601,1.99,2834153,1.99,2.06,1.9601,1.99,2834153,0.0,1.0
2025-02-27,1.9,2.13,1.9,2.12,3363855,1.9,2.13,1.9,2.12,3363855,0.0,1.0
2025-02-28,1.85,1.93,1.8033,1.86,3229237,1.85,1.93,1.8033,1.86,3229237,0.0,1.0
2025-03-03,1.71,1.9,1.68,1.89,4987602,1.71,1.9,1.68,1.89,4987602,0.0,1.0
2025-03-04,1.66,1.6989,1.56,1.615,3820436,1.66,1.6989,1.56,1.615,3820436,0.0,1.0
2025-03-05,1.35,1.44,1.29,1.305,12256093,1.35,1.44,1.29,1.305,12256093,0.0,1.0
2025-03-06,1.3,1.36,1.28,1.3,2910088,1.3,1.36,1.28,1.3,2910088,0.0,1.0
2025-03-07,1.29,1.31,1.15,1.23,3716173,1.29,1.31,1.15,1.23,3716173,0.0,1.0
2025-03-10,1.19,1.27,1.15,1.26,2759365,1.19,1.27,1.15,1.26,2759365,0.0,1.0
2025-03-11,1.18,1.255,1.13,1.18,2126982,1.18,1.255,1.13,1.18,2126982,0.0,1.0
2025-03-12,1.15,1.23,1.12,1.2,3357884,1.15,1.23,1.12,1.2,3357884,0.0,1.0
2025-03-13,1.13,1.175,1.12,1.15,2106085,1.13,1.175,1.12,1.15,2106085,0.0,1.0
2025-03-14,1.22,1.22,1.155,1.16,2307167,1.22,1.22,1.155,1.16,2307167,0.0,1.0
2025-03-17,1.27,1.325,1.21,1.26,3101482,1.27,1.325,1.21,1.26,3101482,0.0,1.0
2025-03-18,1.34,1.485,1.29,1.4,9283655,1.34,1.485,1.29,1.4,9283655,0.0,1.0
2025-03-19,1.36,1.39,1.31,1.34,2385625,1.36,1.39,1.31,1.34,2385625,0.0,1.0
2025-03-20,1.3,1.3899,1.3,1.37,1713684,1.3,1.3899,1.3,1.37,1713684,0.0,1.0
2025-03-21,1.3,1.3,1.25,1.28,1081578,1.3,1.3,1.25,1.28,1081578,0.0,1.0
2025-03-24,1.3,1.36,1.28,1.31,2624688,1.3,1.36,1.28,1.31,2624688,0.0,1.0
2025-03-25,1.22,1.33,1.2,1.32,2331139,1.22,1.33,1.2,1.32,2331139,0.0,1.0
2025-03-26,1.21,1.25,1.19,1.22,1647834,1.21,1.25,1.19,1.22,1647834,0.0,1.0
2025-03-27,1.18,1.22,1.16,1.19,1603652,1.18,1.22,1.16,1.19,1603652,0.0,1.0
2025-03-28,1.08,1.19,1.08,1.17,2151792,1.08,1.19,1.08,1.17,2151792,0.0,1.0
2025-03-31,1.03,1.045,0.9705,1.04,2600943,1.03,1.045,0.9705,1.04,2600943,0.0,1.0
2025-04-01,1.04,1.0981,1.02,1.04,993810,1.04,1.0981,1.02,1.04,993810,0.0,1.0
2025-04-02,1.06,1.09,1.02,1.02,1126655,1.06,1.09,1.02,1.02,1126655,0.0,1.0
2025-04-03,1.01,1.05,0.969,1.0,1895029,1.01,1.05,0.969,1.0,1895029,0.0,1.0
2025-04-04,0.94,0.9813,0.9,0.95,1607054,0.94,0.9813,0.9,0.95,1607054,0.0,1.0
2025-04-07,0.9501,1.0,0.85,0.86,2419278,0.9501,1.0,0.85,0.86,2419278,0.0,1.0
2025-04-08,0.9664,1.09,0.9506,1.08,1983876,0.9664,1.09,0.9506,1.08,1983876,0.0,1.0
2025-04-09,1.1,1.12,0.9101,0.9101,1597149,1.1,1.12,0.9101,0.9101,1597149,0.0,1.0
2025-04-10,1.04,1.07,0.99,1.07,773261,1.04,1.07,0.99,1.07,773261,0.0,1.0
2025-04-11,1.08,1.0899,1.025,1.03,475565,1.08,1.0899,1.025,1.03,475565,0.0,1.0
2025-04-14,1.08,1.15,1.04,1.15,1042896,1.08,1.15,1.04,1.15,1042896,0.0,1.0
2025-04-15,1.08,1.11,1.06,1.1,661847,1.08,1.11,1.06,1.1,661847,0.0,1.0
2025-04-16,1.05,1.08,1.03,1.05,432417,1.05,1.08,1.03,1.05,432417,0.0,1.0
2025-04-17,1.08,1.09,1.04,1.07,454114,1.08,1.09,1.04,1.07,454114,0.0,1.0
2025-04-21,1.02,1.08,1.01,1.08,1010547,1.02,1.08,1.01,1.08,1010547,0.0,1.0
2025-04-22,1.09,1.11,1.03,1.03,775945,1.09,1.11,1.03,1.03,775945,0.0,1.0
2025-04-23,1.19,1.23,1.13,1.14,1913063,1.19,1.23,1.13,1.14,1913063,0.0,1.0
2025-04-24,1.38,1.38,1.22,1.24,2873581,1.38,1.38,1.22,1.24,2873581,0.0,1.0
2025-04-25,1.36,1.3895,1.3,1.36,1762639,1.36,1.3895,1.3,1.36,1762639,0.0,1.0
2025-04-28,1.41,1.51,1.36,1.47,2715204,1.41,1.51,1.36,1.47,2715204,0.0,1.0
2025-04-29,1.36,1.4,1.35,1.38,1055016,1.36,1.4,1.35,1.38,1055016,0.0,1.0
2025-04-30,1.33,1.3301,1.255,1.31,840292,1.33,1.3301,1.255,1.31,840292,0.0,1.0
2025-05-01,1.31,1.36,1.3,1.35,961727,1.31,1.36,1.3,1.35,961727,0.0,1.0
2025-05-02,1.41,1.42,1.33,1.34,1400267,1.41,1.42,1.33,1.34,1400267,0.0,1.0
2025-05-05,1.41,1.425,1.37,1.41,1027199,1.41,1.425,1.37,1.41,1027199,0.0,1.0
2025-05-06,1.32,1.4,1.3,1.3898,1135766,1.32,1.4,1.3,1.3898,1135766,0.0,1.0
2025-05-07,1.36,1.36,1.31,1.32,623680,1.36,1.36,1.31,1.32,623680,0.0,1.0
2025-05-08,1.42,1.43,1.36,1.39,1081221,1.42,1.43,1.36,1.39,1081221,0.0,1.0
2025-05-09,1.47,1.49,1.43,1.45,1274762,1.47,1.49,1.43,1.45,1274762,0.0,1.0
2025-05-12,1.5,1.52,1.445,1.52,2153532,1.5,1.52,1.445,1.52,2153532,0.0,1.0
2025-05-13,1.58,1.595,1.5,1.5,1865511,1.58,1.595,1.5,1.5,1865511,0.0,1.0
2025-05-14,1.51,1.635,1.4831,1.6,2096705,1.51,1.635,1.4831,1.6,2096705,0.0,1.0
2025-05-15,1.48,1.49,1.43,1.48,1092296,1.48,1.49,1.43,1.48,1092296,0.0,1.0
2025-05-16,1.77,1.78,1.51,1.6,4262162,1.77,1.78,1.51,1.6,4262162,0.0,1.0
2025-05-19,1.63,1.76,1.59,1.75,3638163,1.63,1.76,1.59,1.75,3638163,0.0,1.0
2025-05-20,1.52,1.62,1.45,1.5,3860980,1.52,1.62,1.45,1.5,3860980,0.0,1.0
2025-05-21,1.51,1.6,1.48,1.48,1570400,1.51,1.6,1.48,1.48,1570400,0.0,1.0
2025-05-22,1.55,1.58,1.48,1.54,1510808,1.55,1.58,1.48,1.54,1510808,0.0,1.0
2025-05-23,1.55,1.57,1.48,1.48,1148587,1.55,1.57,1.48,1.48,1148587,0.0,1.0
2025-05-27,1.7,1.71,1.58,1.59,2240124,1.7,1.71,1.58,1.59,2240124,0.0,1.0
2025-05-28,1.66,1.72,1.65,1.71,1623401,1.66,1.72,1.65,1.71,1623401,0.0,1.0
2025-05-29,1.72,1.77,1.65,1.69,2466047,1.72,1.77,1.65,1.69,2466047,0.0,1.0
2025-05-30,1.65,1.7098,1.6,1.7,1144477,1.65,1.7098,1.6,1.7,1144477,0.0,1.0
2025-06-02,1.69,1.71,1.625,1.65,1062098,1.69,1.71,1.625,1.65,1062098,0.0,1.0
2025-06-03,1.72,1.755,1.6801,1.7,1058979,1.72,1.755,1.6801,1.7,1058979,0.0,1.0
2025-06-04,1.74,1.76,1.65,1.695,1115678,1.74,1.76,1.65,1.695,1115678,0.0,1.0
2025-06-05,1.62,1.78,1.61,1.735,1459111,1.62,1.78,1.61,1.735,1459111,0.0,1.0
2025-06-06,1.72,1.74,1.63,1.63,959803,1.72,1.74,1.63,1.63,959803,0.0,1.0
2025-06-09,1.77,1.81,1.68,1.74,2039112,1.77,1.81,1.68,1.74,2039112,0.0,1.0
2025-06-10,1.67,1.8082,1.66,1.8,1264786,1.67,1.8082,1.66,1.8,1264786,0.0,1.0
2025-06-11,1.7,1.7669,1.67,1.67,1439781,1.7,1.7669,1.67,1.67,1439781,0.0,1.0
2025-06-12,1.62,1.71,1.61,1.67,1651991,1.62,1.71,1.61,1.67,1651991,0.0,1.0
2025-06-13,1.54,1.61,1.54,1.565,1273883,1.54,1.61,1.54,1.565,1273883,0.0,1.0
2025-06-16,1.57,1.6183,1.55,1.57,877457,1.57,1.6183,1.55,1.57,877457,0.0,1.0
2025-06-17,1.44,1.55,1.43,1.53,1572920,1.44,1.55,1.43,1.53,1572920,0.0,1.0
2025-06-18,1.49,1.505,1.4301,1.45,1255201,1.49,1.505,1.4301,1.45,1255201,0.0,1.0
2025-06-20,1.5,1.5,1.455,1.48,1351949,1.5,1.5,1.455,1.48,1351949,0.0,1.0
2025-06-23,1.48,1.5,1.4311,1.48,1093221,1.48,1.5,1.4311,1.48,1093221,0.0,1.0
2025-06-24,1.57,1.62,1.53,1.55,1264724,1.57,1.62,1.53,1.55,1264724,0.0,1.0
2025-06-25,1.59,1.63,1.57,1.62,887008,1.59,1.63,1.57,1.62,887008,0.0,1.0
2025-06-26,1.93,1.94,1.59,1.64,5719152,1.93,1.94,1.59,1.64,5719152,0.0,1.0
2025-06-27,1.78,1.92,1.72,1.92,2414746,1.78,1.92,1.72,1.92,2414746,0.0,1.0
2025-06-30,1.78,1.945,1.78,1.86,1906872,1.78,1.945,1.78,1.86,1906872,0.0,1.0
2025-07-01,1.67,1.78,1.65,1.78,1894994,1.67,1.78,1.65,1.78,1894994,0.0,1.0
2025-07-02,1.77,1.79,1.65,1.68,1159717,1.77,1.79,1.65,1.68,1159717,0.0,1.0
2025-07-03,1.75,1.8,1.74,1.78,690549,1.75,1.8,1.74,1.78,690549,0.0,1.0
2025-07-07,1.68,1.7582,1.635,1.75,1287246,1.68,1.7582,1.635,1.75,1287246,0.0,1.0
2025-07-08,1.63,1.7395,1.63,1.68,1053868,1.63,1.7395,1.63,1.68,1053868,0.0,1.0
2025-07-09,1.63,1.65,1.585,1.64,1344921,1.63,1.65,1.585,1.64,1344921,0.0,1.0
2025-07-10,1.63,1.65,1.58,1.63,1017177,1.63,1.65,1.58,1.63,1017177,0.0,1.0
2025-07-11,1.56,1.64,1.56,1.64,1104339,1.56,1.64,1.56,1.64,1104339,0.0,1.0
2025-07-14,1.57,1.59,1.53,1.55,906712,1.57,1.59,1.53,1.55,906712,0.0,1.0
2025-07-15,1.51,1.61,1.51,1.61,999954,1.51,1.61,1.51,1.61,999954,0.0,1.0
2025-07-16,1.53,1.55,1.435,1.505,2445011,1.53,1.55,1.435,1.505,2445011,0.0,1.0
2025-07-17,1.59,1.63,1.56,1.6,2547546,1.59,1.63,1.56,1.6,2547546,0.0,1.0
2025-07-18,1.51,1.64,1.495,1.62,1844662,1.51,1.64,1.495,1.62,1844662,0.0,1.0
2025-07-21,1.51,1.585,1.49,1.58,1386657,1.51,1.585,1.49,1.58,1386657,0.0,1.0
2025-07-22,1.48,1.525,1.46,1.52,1086807,1.48,1.525,1.46,1.52,1086807,0.0,1.0
2025-07-23,1.55,1.56,1.46,1.5,1552959,1.55,1.56,1.46,1.5,1552959,0.0,1.0
2025-07-24,1.6,1.67,1.53,1.56,2472010,1.6,1.67,1.53,1.56,2472010,0.0,1.0
2025-07-25,1.56,1.62,1.55,1.62,832478,1.56,1.62,1.55,1.62,832478,0.0,1.0
2025-07-28,1.51,1.6,1.5,1.6,1136314,1.51,1.6,1.5,1.6,1136314,0.0,1.0
2025-07-29,1.38,1.54,1.38,1.54,1959742,1.38,1.54,1.38,1.54,1959742,0.0,1.0
2025-07-30,1.38,1.43,1.37,1.41,1134579,1.38,1.43,1.37,1.41,1134579,0.0,1.0
2025-07-31,1.35,1.43,1.33,1.43,1423255,1.35,1.43,1.33,1.43,1423255,0.0,1.0
2025-08-01,1.32,1.34,1.27,1.305,828933,1.32,1.34,1.27,1.305,828933,0.0,1.0
2025-08-04,1.37,1.3991,1.34,1.34,967076,1.37,1.3991,1.34,1.34,967076,0.0,1.0
2025-08-05,1.38,1.39,1.34,1.38,635763,1.38,1.39,1.34,1.38,635763,0.0,1.0
2025-08-06,1.37,1.39,1.33,1.37,1007954,1.37,1.39,1.33,1.37,1007954,0.0,1.0
2025-08-07,1.28,1.45,1.26,1.42,2295887,1.28,1.45,1.26,1.42,2295887,0.0,1.0
2025-08-08,1.28,1.33,1.26,1.32,1246594,1.28,1.33,1.26,1.32,1246594,0.0,1.0
2025-08-11,1.3,1.31,1.25,1.31,1199609,1.3,1.31,1.25,1.31,1199609,0.0,1.0
2025-08-12,1.34,1.36,1.3,1.3,859526,1.34,1.36,1.3,1.3,859526,0.0,1.0
2025-08-13,1.32,1.3691,1.31,1.36,1011353,1.32,1.3691,1.31,1.36,1011353,0.0,1.0
2025-08-14,1.33,1.34,1.26,1.28,625665,1.33,1.34,1.26,1.28,625665,0.0,1.0
2025-08-15,1.29,1.33,1.29,1.32,783595,1.29,1.33,1.29,1.32,783595,0.0,1.0
2025-08-18,1.29,1.32,1.29,1.29,761717,1.29,1.32,1.29,1.29,761717,0.0,1.0
2025-08-19,1.2,1.31,1.2,1.29,1508050,1.2,1.31,1.2,1.29,1508050,0.0,1.0
2025-08-20,1.21,1.23,1.155,1.22,1156439,1.21,1.23,1.155,1.22,1156439,0.0,1.0
2025-08-21,1.22,1.23,1.2,1.21,459253,1.22,1.23,1.2,1.21,459253,0.0,1.0
2025-08-22,1.3,1.3,1.215,1.23,939789,1.3,1.3,1.215,1.23,939789,0.0,1.0
2025-08-25,1.32,1.39,1.271,1.3,1420420,1.32,1.39,1.271,1.3,1420420,0.0,1.0
2025-08-26,1.38,1.43,1.305,1.33,2001204,1.38,1.43,1.305,1.33,2001204,0.0,1.0
2025-08-27,1.39,1.46,1.38,1.39,2043599,1.39,1.46,1.38,1.39,2043599,0.0,1.0
2025-08-28,1.36,1.4,1.36,1.4,861743,1.36,1.4,1.36,1.4,861743,0.0,1.0
2025-08-29,1.3,1.3799,1.3,1.36,797123,1.3,1.3799,1.3,1.36,797123,0.0,1.0
2025-09-02,1.25,1.31,1.24,1.27,940365,1.25,1.31,1.24,1.27,940365,0.0,1.0
2025-09-03,1.25,1.3,1.21,1.27,908126,1.25,1.3,1.21,1.27,908126,0.0,1.0
2025-09-04,1.25,1.26,1.21,1.25,947749,1.25,1.26,1.21,1.25,947749,0.0,1.0
2025-09-05,1.29,1.3,1.22,1.25,617189,1.29,1.3,1.22,1.25,617189,0.0,1.0
2025-09-08,1.3,1.34,1.285,1.3,1030997,1.3,1.34,1.285,1.3,1030997,0.0,1.0
2025-09-09,1.3,1.33,1.27,1.29,663597,1.3,1.33,1.27,1.29,663597,0.0,1.0
2025-09-10,1.28,1.355,1.28,1.32,814181,1.28,1.355,1.28,1.32,814181,0.0,1.0
2025-09-11,1.4,1.44,1.28,1.3,1977159,1.4,1.44,1.28,1.3,1977159,0.0,1.0
2025-09-12,1.34,1.4214,1.34,1.42,1365439,1.34,1.4214,1.34,1.42,1365439,0.0,1.0
2025-09-15,1.45,1.47,1.35,1.35,2414372,1.45,1.47,1.35,1.35,2414372,0.0,1.0
2025-09-16,1.42,1.4689,1.3708,1.45,1427990,1.42,1.4689,1.3708,1.45,1427990,0.0,1.0
2025-09-17,1.4,1.48,1.38,1.43,1598830,1.4,1.48,1.38,1.43,1598830,0.0,1.0
2025-09-18,1.57,1.605,1.42,1.42,3242529,1.57,1.605,1.42,1.42,3242529,0.0,1.0
2025-09-19,1.61,1.7,1.5,1.6,3839696,1.61,1.7,1.5,1.6,3839696,0.0,1.0
2025-09-22,1.84,2.2,1.75,2.2,46221956,1.84,2.2,1.75,2.2,46221956,0.0,1.0
2025-09-23,1.77,2.0,1.76,1.99,7952677,1.77,2.0,1.76,1.99,7952677,0.0,1.0
2025-09-24,1.86,1.98,1.82,1.84,5582364,1.86,1.98,1.82,1.84,5582364,0.0,1.0
2025-09-25,1.77,1.82,1.69,1.73,3955484,1.77,1.82,1.69,1.73,3955484,0.0,1.0
2025-09-26,1.71,1.82,1.68,1.8,1678332,1.71,1.82,1.68,1.8,1678332,0.0,1.0
2025-09-29,1.68,1.77,1.68,1.74,2263871,1.68,1.77,1.68,1.74,2263871,0.0,1.0
2025-09-30,1.65,1.675,1.6,1.66,2202025,1.65,1.675,1.6,1.66,2202025,0.0,1.0
2025-10-01,1.69,1.72,1.605,1.61,2176506,1.69,1.72,1.605,1.61,2176506,0.0,1.0
2025-10-02,1.94,1.95,1.7,1.71,3875303,1.94,1.95,1.7,1.71,3875303,0.0,1.0
2025-10-03,2.05,2.1,1.85,1.93,7574786,2.05,2.1,1.85,1.93,7574786,0.0,1.0
2025-10-06,2.28,2.3,2.03,2.14,7644850,2.28,2.3,2.03,2.14,7644850,0.0,1.0
2025-10-07,2.29,2.48,2.15,2.36,9743087,2.29,2.48,2.15,2.36,9743087,0.0,1.0
2025-10-08,2.69,2.88,2.39,2.455,17821242,2.69,2.88,2.39,2.455,17821242,0.0,1.0
2025-10-09,2.52,2.725,2.48,2.72,6947106,2.52,2.725,2.48,2.72,6947106,0.0,1.0
2025-10-10,2.2,2.5533,2.2,2.52,9021636,2.2,2.5533,2.2,2.52,9021636,0.0,1.0
2025-10-13,2.36,2.37,2.2008,2.33,4533138,2.36,2.37,2.2008,2.33,4533138,0.0,1.0
2025-10-14,2.64,2.69,2.17,2.29,7361614,2.64,2.69,2.17,2.29,7361614,0.0,1.0
2025-10-15,2.5,2.73,2.39,2.73,6214617,2.5,2.73,2.39,2.73,6214617,0.0,1.0
2025-10-16,2.26,2.6,2.24,2.59,5203731,2.26,2.6,2.24,2.59,5203731,0.0,1.0
2025-10-17,2.18,2.27,2.15,2.2,2843587,2.18,2.27,2.15,2.2,2843587,0.0,1.0
2025-10-20,2.16,2.25,2.1201,2.23,3450832,2.16,2.25,2.1201,2.23,3450832,0.0,1.0
2025-10-21,1.99,2.19,1.97,2.15,3705407,1.99,2.19,1.97,2.15,3705407,0.0,1.0
2025-10-22,1.89,1.95,1.8,1.915,4804790,1.89,1.95,1.8,1.915,4804790,0.0,1.0
2025-10-23,1.94,2.02,1.89,1.93,1903141,1.94,2.02,1.89,1.93,1903141,0.0,1.0
2025-10-24,2.01,2.11,1.96,2.07,2233026,2.01,2.11,1.96,2.07,2233026,0.0,1.0
2025-10-27,2.04,2.145,2.02,2.11,2611002,2.04,2.145,2.02,2.11,2611002,0.0,1.0
2025-10-28,1.93,2.05,1.9,2.04,2541634,1.93,2.05,1.9,2.04,2541634,0.0,1.0
2025-10-29,1.93,1.9999,1.9,1.99,1677042,1.93,1.9999,1.9,1.99,1677042,0.0,1.0
2025-10-30,1.87,1.93,1.85,1.88,1506320,1.87,1.93,1.85,1.88,1506320,0.0,1.0
2025-10-31,1.96,1.98,1.88,1.92,1192951,1.96,1.98,1.88,1.92,1192951,0.0,1.0
2025-11-03,1.8,2.0,1.76,2.0,2487866,1.8,2.0,1.76,2.0,2487866,0.0,1.0
2025-11-04,1.66,1.78,1.65,1.7,2348372,1.66,1.78,1.65,1.7,2348372,0.0,1.0
2025-11-05,1.75,1.76,1.67,1.69,1212927,1.75,1.76,1.67,1.69,1212927,0.0,1.0
2025-11-06,1.62,1.75,1.6,1.72,1887843,1.62,1.75,1.6,1.72,1887843,0.0,1.0
2025-11-07,1.63,1.6599,1.515,1.55,1683538,1.63,1.6599,1.515,1.55,1683538,0.0,1.0
2025-11-10,1.66,1.74,1.62,1.73,1230161,1.66,1.74,1.62,1.73,1230161,0.0,1.0
2025-11-11,1.62,1.63,1.57,1.62,1217935,1.62,1.63,1.57,1.62,1217935,0.0,1.0
2025-11-12,1.63,1.665,1.555,1.64,1466011,1.63,1.665,1.555,1.64,1466011,0.0,1.0
2025-11-13,1.51,1.615,1.46,1.6,1913848,1.51,1.615,1.46,1.6,1913848,0.0,1.0
2025-11-14,1.45,1.495,1.38,1.38,2262111,1.45,1.495,1.38,1.38,2262111,0.0,1.0
2025-11-17,1.3,1.43,1.28,1.36,2673417,1.3,1.43,1.28,1.36,2673417,0.0,1.0
2025-11-18,1.28,1.31,1.22,1.27,1811727,1.28,1.31,1.22,1.27,1811727,0.0,1.0
2025-11-19,1.3,1.35,1.24,1.31,1595503,1.3,1.35,1.24,1.31,1595503,0.0,1.0
2025-11-20,1.29,1.36,1.23,1.34,3984809,1.29,1.36,1.23,1.34,3984809,0.0,1.0
2025-11-21,1.31,1.345,1.2413,1.26,1522324,1.31,1.345,1.2413,1.26,1522324,0.0,1.0
2025-11-24,1.42,1.43,1.26,1.31,1637963,1.42,1.43,1.26,1.31,1637963,0.0,1.0
2025-11-25,1.41,1.4399,1.34,1.4,1407511,1.41,1.4399,1.34,1.4,1407511,0.0,1.0
2025-11-26,1.43,1.46,1.38,1.4,1249201,1.43,1.46,1.38,1.4,1249201,0.0,1.0