date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-06,5.25,6.22,5.25,6.22,2528,5.25,6.22,5.25,6.22,2528,0.0,1.0
2021-05-07,4.67,5.02,4.67,5.02,3261,4.67,5.02,4.67,5.02,3261,0.0,1.0
2021-05-10,4.5,4.5,4.25,4.25,208,4.5,4.5,4.25,4.25,208,0.0,1.0
2021-05-11,4.03,4.03,4.03,4.03,103,4.03,4.03,4.03,4.03,103,0.0,1.0
2021-05-12,3.53,4.0,3.53,4.0,1190,3.53,4.0,3.53,4.0,1190,0.0,1.0
2021-05-13,3.53,3.53,3.53,3.53,0,3.53,3.53,3.53,3.53,0,0.0,1.0
2021-05-14,4.25,4.25,4.0,4.0,3225,4.25,4.25,4.0,4.0,3225,0.0,1.0
2021-05-17,4.75,4.75,4.2,4.2,7790,4.75,4.75,4.2,4.2,7790,0.0,1.0
2021-05-18,4.75,4.75,4.75,4.75,25,4.75,4.75,4.75,4.75,25,0.0,1.0
2021-05-19,4.25,5.0,4.25,4.25,17959,4.25,5.0,4.25,4.25,17959,0.0,1.0
2021-05-20,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2021-05-21,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2021-05-24,4.5,4.51,4.25,4.25,10666,4.5,4.51,4.25,4.25,10666,0.0,1.0
2021-05-25,4.5,4.5,4.5,4.5,250,4.5,4.5,4.5,4.5,250,0.0,1.0
2021-05-26,4.4,4.4,4.35,4.35,10030,4.4,4.4,4.35,4.35,10030,0.0,1.0
2021-05-27,3.85,4.4,3.85,4.35,23455,3.85,4.4,3.85,4.35,23455,0.0,1.0
2021-05-28,4.2,4.25,4.2,4.25,41905,4.2,4.25,4.2,4.25,41905,0.0,1.0
2021-06-01,4.5,4.5,4.25,4.25,9075,4.5,4.5,4.25,4.25,9075,0.0,1.0
2021-06-02,5.0,5.1,4.6,4.6,21621,5.0,5.1,4.6,4.6,21621,0.0,1.0
2021-06-03,5.1,5.1,5.0,5.0,660,5.1,5.1,5.0,5.0,660,0.0,1.0
2021-06-04,5.4,5.92,4.55,5.1,20914,5.4,5.92,4.55,5.1,20914,0.0,1.0
2021-06-07,5.5,5.65,5.35,5.35,9600,5.5,5.65,5.35,5.35,9600,0.0,1.0
2021-06-08,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2021-06-09,5.0,5.1,4.75,5.1,30413,5.0,5.1,4.75,5.1,30413,0.0,1.0
2021-06-10,5.2,5.2,5.0,5.05,6569,5.2,5.2,5.0,5.05,6569,0.0,1.0
2021-06-11,5.45,5.5,5.15,5.35,33340,5.45,5.5,5.15,5.35,33340,0.0,1.0
2021-06-14,5.25,5.4,5.25,5.4,3835,5.25,5.4,5.25,5.4,3835,0.0,1.0
2021-06-15,5.35,5.38,5.35,5.36,4128,5.35,5.38,5.35,5.36,4128,0.0,1.0
2021-06-16,5.35,5.37,5.35,5.37,8897,5.35,5.37,5.35,5.37,8897,0.0,1.0
2021-06-17,5.4,5.4,5.38,5.38,2000,5.4,5.4,5.38,5.38,2000,0.0,1.0
2021-06-18,5.53,5.5725,5.53,5.53,1200,5.53,5.5725,5.53,5.53,1200,0.0,1.0
2021-06-21,5.45,5.45,5.37,5.41,925,5.45,5.45,5.37,5.41,925,0.0,1.0
2021-06-22,5.31,5.336,5.31,5.336,303,5.31,5.336,5.31,5.336,303,0.0,1.0
2021-06-23,5.0001,5.45,5.0001,5.34,6882,5.0001,5.45,5.0001,5.34,6882,0.0,1.0
2021-06-24,5.4,5.75,5.115,5.2,4900,5.4,5.75,5.115,5.2,4900,0.0,1.0
2021-06-25,4.9,5.4,4.9,5.4,10591,4.9,5.4,4.9,5.4,10591,0.0,1.0
2021-06-28,5.0,5.8,4.9,5.1,3099,5.0,5.8,4.9,5.1,3099,0.0,1.0
2021-06-29,5.0,5.0,4.3,4.98,12222,5.0,5.0,4.3,4.98,12222,0.0,1.0
2021-06-30,4.75,4.75,4.75,4.75,390,4.75,4.75,4.75,4.75,390,0.0,1.0
2021-07-01,4.9,4.9,4.9,4.9,1161,4.9,4.9,4.9,4.9,1161,0.0,1.0
2021-07-02,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2021-07-06,5.0,5.0,5.0,5.0,200,5.0,5.0,5.0,5.0,200,0.0,1.0
2021-07-07,4.99,4.99,4.9,4.99,5014,4.99,4.99,4.9,4.99,5014,0.0,1.0
2021-07-08,4.99,4.99,4.99,4.99,250,4.99,4.99,4.99,4.99,250,0.0,1.0
2021-07-09,5.0,5.0,4.99,4.99,7847,5.0,5.0,4.99,4.99,7847,0.0,1.0
2021-07-12,5.0,5.4,5.0,5.0,65713,5.0,5.4,5.0,5.0,65713,0.0,1.0
2021-07-13,5.0,5.0,4.95,4.95,3023,5.0,5.0,4.95,4.95,3023,0.0,1.0
2021-07-14,5.0,5.0,5.0,5.0,25302,5.0,5.0,5.0,5.0,25302,0.0,1.0
2021-07-15,4.9,5.0,4.9,5.0,1200,4.9,5.0,4.9,5.0,1200,0.0,1.0
2021-07-16,5.0,5.0,4.9,4.9,3025,5.0,5.0,4.9,4.9,3025,0.0,1.0
2021-07-19,5.0,5.0,5.0,5.0,7008,5.0,5.0,5.0,5.0,7008,0.0,1.0
2021-07-20,5.0,5.0,5.0,5.0,5,5.0,5.0,5.0,5.0,5,0.0,1.0
2021-07-21,4.99,4.99,4.99,4.99,1000,4.99,4.99,4.99,4.99,1000,0.0,1.0
2021-07-22,4.95,4.95,4.95,4.95,2250,4.95,4.95,4.95,4.95,2250,0.0,1.0
2021-07-23,4.95,4.95,4.95,4.95,0,4.95,4.95,4.95,4.95,0,0.0,1.0
2021-07-26,4.9,4.975,4.9,4.975,2546,4.9,4.975,4.9,4.975,2546,0.0,1.0
2021-07-27,4.55,4.9,4.5,4.9,1314,4.55,4.9,4.5,4.9,1314,0.0,1.0
2021-07-28,4.6,4.6,4.6,4.6,150,4.6,4.6,4.6,4.6,150,0.0,1.0
2021-07-29,4.9,4.95,4.9,4.9,10000,4.9,4.95,4.9,4.9,10000,0.0,1.0
2021-07-30,4.9,4.93,4.9,4.93,30903,4.9,4.93,4.9,4.93,30903,0.0,1.0
2021-08-02,4.83,4.85,4.83,4.85,4500,4.83,4.85,4.83,4.85,4500,0.0,1.0
2021-08-03,4.79,4.79,4.65,4.65,2400,4.79,4.79,4.65,4.65,2400,0.0,1.0
2021-08-04,4.8,4.8,4.65,4.79,2755,4.8,4.8,4.65,4.79,2755,0.0,1.0
2021-08-05,4.75,4.75,4.75,4.75,2391,4.75,4.75,4.75,4.75,2391,0.0,1.0
2021-08-06,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2021-08-09,4.75,4.75,4.75,4.75,1035,4.75,4.75,4.75,4.75,1035,0.0,1.0
2021-08-10,4.55,4.6,4.5,4.6,5200,4.55,4.6,4.5,4.6,5200,0.0,1.0
2021-08-11,4.08,4.55,4.08,4.55,970,4.08,4.55,4.08,4.55,970,0.0,1.0
2021-08-12,4.08,4.08,4.08,4.08,0,4.08,4.08,4.08,4.08,0,0.0,1.0
2021-08-13,4.2,4.2,4.08,4.1,1201,4.2,4.2,4.08,4.1,1201,0.0,1.0
2021-08-16,3.75,4.2,3.75,4.2,15782,3.75,4.2,3.75,4.2,15782,0.0,1.0
2021-08-17,3.7,3.8875,3.7,3.8875,5163,3.7,3.8875,3.7,3.8875,5163,0.0,1.0
2021-08-18,3.5001,3.58,3.0,3.58,720,3.5001,3.58,3.0,3.58,720,0.0,1.0
2021-08-19,3.5001,3.5001,3.5001,3.5001,30,3.5001,3.5001,3.5001,3.5001,30,0.0,1.0
2021-08-20,3.95,3.95,3.95,3.95,485,3.95,3.95,3.95,3.95,485,0.0,1.0
2021-08-23,4.0,4.05,4.0,4.0,5939,4.0,4.05,4.0,4.0,5939,0.0,1.0
2021-08-24,3.9,3.9,3.9,3.9,340,3.9,3.9,3.9,3.9,340,0.0,1.0
2021-08-25,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2021-08-26,3.5,3.9,3.5,3.9,14126,3.5,3.9,3.5,3.9,14126,0.0,1.0
2021-08-27,3.5,4.47,3.5,3.87,8616,3.5,4.47,3.5,3.87,8616,0.0,1.0
2021-08-30,4.05,4.05,3.5,4.05,9302,4.05,4.05,3.5,4.05,9302,0.0,1.0
2021-08-31,3.5,3.5,3.5,3.5,56596,3.5,3.5,3.5,3.5,56596,0.0,1.0
2021-09-01,3.5,3.5,3.5,3.5,11500,3.5,3.5,3.5,3.5,11500,0.0,1.0
2021-09-02,3.5,3.5,3.04,3.5,5106,3.5,3.5,3.04,3.5,5106,0.0,1.0
2021-09-03,3.5,3.5,3.5,3.5,590,3.5,3.5,3.5,3.5,590,0.0,1.0
2021-09-07,3.5,3.5,3.21,3.21,6056,3.5,3.5,3.21,3.21,6056,0.0,1.0
2021-09-08,3.5,3.5,3.4,3.5,496,3.5,3.5,3.4,3.5,496,0.0,1.0
2021-09-09,3.475,3.475,3.475,3.475,600,3.475,3.475,3.475,3.475,600,0.0,1.0
2021-09-10,3.5,3.5,3.5,3.5,334,3.5,3.5,3.5,3.5,334,0.0,1.0
2021-09-13,3.5,3.5,3.5,3.5,100,3.5,3.5,3.5,3.5,100,0.0,1.0
2021-09-14,3.5,3.5,3.5,3.5,245,3.5,3.5,3.5,3.5,245,0.0,1.0
2021-09-15,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2021-09-16,3.5,3.5,3.5,3.5,1000,3.5,3.5,3.5,3.5,1000,0.0,1.0
2021-09-17,3.55,3.55,3.55,3.55,300,3.55,3.55,3.55,3.55,300,0.0,1.0
2021-09-20,3.55,3.55,3.55,3.55,328,3.55,3.55,3.55,3.55,328,0.0,1.0
2021-09-21,3.55,3.55,3.55,3.55,3000,3.55,3.55,3.55,3.55,3000,0.0,1.0
2021-09-22,3.55,3.55,3.55,3.55,293,3.55,3.55,3.55,3.55,293,0.0,1.0
2021-09-23,3.5,3.55,3.5,3.55,335,3.5,3.55,3.5,3.55,335,0.0,1.0
2021-09-24,3.5,3.51,3.4,3.4,3726,3.5,3.51,3.4,3.4,3726,0.0,1.0
2021-09-27,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2021-09-28,3.5,3.5,3.5,3.5,71,3.5,3.5,3.5,3.5,71,0.0,1.0
2021-09-29,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2021-09-30,3.41,3.51,3.41,3.51,332,3.41,3.51,3.41,3.51,332,0.0,1.0
2021-10-01,3.51,3.51,3.5,3.5,10387,3.51,3.51,3.5,3.5,10387,0.0,1.0
2021-10-04,3.51,3.51,3.51,3.51,11,3.51,3.51,3.51,3.51,11,0.0,1.0
2021-10-05,3.5,3.51,3.5,3.51,1962,3.5,3.51,3.5,3.51,1962,0.0,1.0
2021-10-06,3.3,3.5,3.3,3.5,1309,3.3,3.5,3.3,3.5,1309,0.0,1.0
2021-10-07,3.51,3.51,3.35,3.35,13909,3.51,3.51,3.35,3.35,13909,0.0,1.0
2021-10-08,3.4,3.51,3.4,3.51,3042,3.4,3.51,3.4,3.51,3042,0.0,1.0
2021-10-11,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2021-10-12,3.25,3.35,3.21,3.35,15200,3.25,3.35,3.21,3.35,15200,0.0,1.0
2021-10-13,3.16,3.2,3.16,3.2,1092,3.16,3.2,3.16,3.2,1092,0.0,1.0
2021-10-14,3.17,3.18,3.16,3.16,2487,3.17,3.18,3.16,3.16,2487,0.0,1.0
2021-10-15,3.21,3.21,3.21,3.21,4200,3.21,3.21,3.21,3.21,4200,0.0,1.0
2021-10-18,3.2,3.21,3.16,3.21,11920,3.2,3.21,3.16,3.21,11920,0.0,1.0
2021-10-19,3.25,3.25,3.25,3.25,2028,3.25,3.25,3.25,3.25,2028,0.0,1.0
2021-10-20,3.28,3.3,3.25,3.25,18273,3.28,3.3,3.25,3.25,18273,0.0,1.0
2021-10-21,3.25,3.25,3.16,3.16,6804,3.25,3.25,3.16,3.16,6804,0.0,1.0
2021-10-22,3.25,3.25,3.25,3.25,100,3.25,3.25,3.25,3.25,100,0.0,1.0
2021-10-25,3.15,3.25,3.08,3.25,6627,3.15,3.25,3.08,3.25,6627,0.0,1.0
2021-10-26,3.0,3.1325,2.01,3.1325,20455,3.0,3.1325,2.01,3.1325,20455,0.0,1.0
2021-10-27,2.9,3.01,2.9,3.0,2970,2.9,3.01,2.9,3.0,2970,0.0,1.0
2021-10-28,3.0,3.03,2.9,2.9,5612,3.0,3.03,2.9,2.9,5612,0.0,1.0
2021-10-29,3.02,3.02,3.0,3.0,1875,3.02,3.02,3.0,3.0,1875,0.0,1.0
2021-11-01,3.02,3.02,3.02,3.02,15,3.02,3.02,3.02,3.02,15,0.0,1.0
2021-11-02,3.98,4.38,3.15,3.21,1494605,3.98,4.38,3.15,3.21,1494605,0.0,1.0
2021-11-03,3.55,3.8,3.34,3.79,153012,3.55,3.8,3.34,3.79,153012,0.0,1.0
2021-11-04,3.5,3.9,3.26,3.5,201599,3.5,3.9,3.26,3.5,201599,0.0,1.0
2021-11-05,3.64,3.71,3.5,3.5,97498,3.64,3.71,3.5,3.5,97498,0.0,1.0
2021-11-08,3.74,4.05,3.5,3.61,199407,3.74,4.05,3.5,3.61,199407,0.0,1.0
2021-11-09,3.76,4.1,3.7,3.95,666168,3.76,4.1,3.7,3.95,666168,0.0,1.0
2021-11-10,3.61,3.87,3.55,3.7,202222,3.61,3.87,3.55,3.7,202222,0.0,1.0
2021-11-11,3.59,3.68,3.41,3.56,132304,3.59,3.68,3.41,3.56,132304,0.0,1.0
2021-11-12,3.55,3.69,3.5,3.62,97796,3.55,3.69,3.5,3.62,97796,0.0,1.0
2021-11-15,3.6,3.65,3.51,3.52,130174,3.6,3.65,3.51,3.52,130174,0.0,1.0
2021-11-16,3.83,3.83,3.59,3.62,247971,3.83,3.83,3.59,3.62,247971,0.0,1.0
2021-11-17,3.85,3.95,3.79,3.91,361320,3.85,3.95,3.79,3.91,361320,0.0,1.0
2021-11-18,3.87,3.94,3.6543,3.84,268865,3.87,3.94,3.6543,3.84,268865,0.0,1.0
2021-11-19,3.48,4.03,3.45,4.03,384907,3.48,4.03,3.45,4.03,384907,0.0,1.0
2021-11-22,3.34,3.5,3.27,3.43,183889,3.34,3.5,3.27,3.43,183889,0.0,1.0
2021-11-23,3.25,3.37,3.11,3.3,211581,3.25,3.37,3.11,3.3,211581,0.0,1.0
2021-11-24,3.2,3.25,3.07,3.2,237591,3.2,3.25,3.07,3.2,237591,0.0,1.0
2021-11-26,3.22,3.23,2.84,3.07,533942,3.22,3.23,2.84,3.07,533942,0.0,1.0
2021-11-29,3.05,3.749,2.97,3.74,854598,3.05,3.749,2.97,3.74,854598,0.0,1.0
2021-11-30,3.17,3.53,2.66,3.13,937352,3.17,3.53,2.66,3.13,937352,0.0,1.0
2021-12-01,3.59,3.59,3.15,3.31,186318,3.59,3.59,3.15,3.31,186318,0.0,1.0
2021-12-02,3.62,3.64,3.13,3.61,328496,3.62,3.64,3.13,3.61,328496,0.0,1.0
2021-12-03,3.24,3.7999,3.08,3.75,291034,3.24,3.7999,3.08,3.75,291034,0.0,1.0
2021-12-06,2.88,3.25,2.8,3.25,303216,2.88,3.25,2.8,3.25,303216,0.0,1.0
2021-12-07,3.0,3.25,2.91,2.91,70007,3.0,3.25,2.91,2.91,70007,0.0,1.0
2021-12-08,2.97,3.16,2.88,3.04,121747,2.97,3.16,2.88,3.04,121747,0.0,1.0
2021-12-09,3.32,3.6,2.99,2.99,158254,3.32,3.6,2.99,2.99,158254,0.0,1.0
2021-12-10,3.01,3.5,3.0,3.41,195859,3.01,3.5,3.0,3.41,195859,0.0,1.0
2021-12-13,3.09,3.28,3.01,3.01,102447,3.09,3.28,3.01,3.01,102447,0.0,1.0
2021-12-14,3.18,3.34,3.06,3.06,141270,3.18,3.34,3.06,3.06,141270,0.0,1.0
2021-12-15,3.18,3.41,3.03,3.26,575795,3.18,3.41,3.03,3.26,575795,0.0,1.0
2021-12-16,3.16,3.24,3.05,3.24,472687,3.16,3.24,3.05,3.24,472687,0.0,1.0
2021-12-17,3.05,3.235,3.03,3.11,506816,3.05,3.235,3.03,3.11,506816,0.0,1.0
2021-12-20,3.08,3.2,3.05,3.15,434634,3.08,3.2,3.05,3.15,434634,0.0,1.0
2021-12-21,3.03,3.17,3.0,3.03,444499,3.03,3.17,3.0,3.03,444499,0.0,1.0
2021-12-22,2.98,3.1299,2.92,3.11,115946,2.98,3.1299,2.92,3.11,115946,0.0,1.0
2021-12-23,3.05,3.07,2.95,3.03,66209,3.05,3.07,2.95,3.03,66209,0.0,1.0
2021-12-27,3.03,3.1,2.9,3.1,81647,3.03,3.1,2.9,3.1,81647,0.0,1.0
2021-12-28,2.92,3.03,2.9,3.03,121086,2.92,3.03,2.9,3.03,121086,0.0,1.0
2021-12-29,2.94,3.09,2.9,2.9,117796,2.94,3.09,2.9,2.9,117796,0.0,1.0
2021-12-30,3.0,3.12,2.885,2.95,161038,3.0,3.12,2.885,2.95,161038,0.0,1.0
2021-12-31,3.17,3.26,3.0173,3.13,64685,3.17,3.26,3.0173,3.13,64685,0.0,1.0
2022-01-03,3.5,3.5,3.25,3.27,93527,3.5,3.5,3.25,3.27,93527,0.0,1.0
2022-01-04,3.45,3.5,3.3,3.43,119949,3.45,3.5,3.3,3.43,119949,0.0,1.0
2022-01-05,3.43,3.5,3.31,3.38,62018,3.43,3.5,3.31,3.38,62018,0.0,1.0
2022-01-06,3.4,3.5,3.3072,3.49,37411,3.4,3.5,3.3072,3.49,37411,0.0,1.0
2022-01-07,3.26,3.38,3.06,3.38,84167,3.26,3.38,3.06,3.38,84167,0.0,1.0
2022-01-10,3.16,3.25,3.0536,3.21,69508,3.16,3.25,3.0536,3.21,69508,0.0,1.0
2022-01-11,3.1,3.205,3.06,3.1,80970,3.1,3.205,3.06,3.1,80970,0.0,1.0
2022-01-12,3.07,3.17,3.0,3.17,78767,3.07,3.17,3.0,3.17,78767,0.0,1.0
2022-01-13,2.74,3.045,2.68,3.02,106953,2.74,3.045,2.68,3.02,106953,0.0,1.0
2022-01-14,2.76,2.8699,2.68,2.8,101993,2.76,2.8699,2.68,2.8,101993,0.0,1.0
2022-01-18,2.7,2.834,2.67,2.67,104839,2.7,2.834,2.67,2.67,104839,0.0,1.0
2022-01-19,2.83,2.9328,2.77,2.92,161227,2.83,2.9328,2.77,2.92,161227,0.0,1.0
2022-01-20,2.68,2.91,2.62,2.91,97323,2.68,2.91,2.62,2.91,97323,0.0,1.0
2022-01-21,2.42,2.68,2.39,2.63,100582,2.42,2.68,2.39,2.63,100582,0.0,1.0
2022-01-24,2.3,2.523,2.21,2.42,139827,2.3,2.523,2.21,2.42,139827,0.0,1.0
2022-01-25,2.07,2.31,2.03,2.31,204170,2.07,2.31,2.03,2.31,204170,0.0,1.0
2022-01-26,1.92,2.21,1.9,2.21,173733,1.92,2.21,1.9,2.21,173733,0.0,1.0
2022-01-27,1.87,1.98,1.8,1.8,75948,1.87,1.98,1.8,1.8,75948,0.0,1.0
2022-01-28,1.87,1.96,1.8,1.91,120530,1.87,1.96,1.8,1.91,120530,0.0,1.0
2022-01-31,1.75,2.0199,1.55,1.9,190721,1.75,2.0199,1.55,1.9,190721,0.0,1.0
2022-02-01,1.68,1.84,1.66,1.84,159431,1.68,1.84,1.66,1.84,159431,0.0,1.0
2022-02-02,1.55,1.79,1.5,1.79,192273,1.55,1.79,1.5,1.79,192273,0.0,1.0
2022-02-03,1.58,1.65,1.54,1.54,628030,1.58,1.65,1.54,1.54,628030,0.0,1.0
2022-02-04,1.81,1.81,1.55,1.7,285432,1.81,1.81,1.55,1.7,285432,0.0,1.0
2022-02-07,1.98,2.17,1.82,1.85,153083,1.98,2.17,1.82,1.85,153083,0.0,1.0
2022-02-08,2.03,2.03,1.96,1.97,113165,2.03,2.03,1.96,1.97,113165,0.0,1.0
2022-02-09,1.98,2.1,1.94,2.1,99970,1.98,2.1,1.94,2.1,99970,0.0,1.0
2022-02-10,2.13,2.14,1.95,2.0,85786,2.13,2.14,1.95,2.0,85786,0.0,1.0
2022-02-11,2.35,2.38,2.18,2.19,82360,2.35,2.38,2.18,2.19,82360,0.0,1.0
2022-02-14,2.48,2.51,2.26,2.35,209002,2.48,2.51,2.26,2.35,209002,0.0,1.0
2022-02-15,2.42,2.75,2.34,2.55,124804,2.42,2.75,2.34,2.55,124804,0.0,1.0
2022-02-16,2.39,2.46,2.22,2.46,60846,2.39,2.46,2.22,2.46,60846,0.0,1.0
2022-02-17,2.52,2.75,2.33,2.64,175120,2.52,2.75,2.33,2.64,175120,0.0,1.0
2022-02-18,2.4,2.79,2.31,2.47,103262,2.4,2.79,2.31,2.47,103262,0.0,1.0
2022-02-22,2.32,2.43,2.22,2.31,123414,2.32,2.43,2.22,2.31,123414,0.0,1.0
2022-02-23,2.28,2.41,2.2302,2.2302,199043,2.28,2.41,2.2302,2.2302,199043,0.0,1.0
2022-02-24,2.13,2.23,2.03,2.21,160712,2.13,2.23,2.03,2.21,160712,0.0,1.0
2022-02-25,2.0,2.11,2.0,2.095,99118,2.0,2.11,2.0,2.095,99118,0.0,1.0
2022-02-28,2.03,2.075,1.98,2.06,335493,2.03,2.075,1.98,2.06,335493,0.0,1.0
2022-03-01,2.01,2.03,1.951,2.0,29666,2.01,2.03,1.951,2.0,29666,0.0,1.0
2022-03-02,1.86,2.1624,1.79,1.94,306288,1.86,2.1624,1.79,1.94,306288,0.0,1.0
2022-03-03,1.77,1.82,1.77,1.82,18318,1.77,1.82,1.77,1.82,18318,0.0,1.0
2022-03-04,1.63,1.8567,1.59,1.77,47337,1.63,1.8567,1.59,1.77,47337,0.0,1.0
2022-03-07,1.44,1.65,1.42,1.62,63379,1.44,1.65,1.42,1.62,63379,0.0,1.0
2022-03-08,1.38,1.5102,1.25,1.5102,487777,1.38,1.5102,1.25,1.5102,487777,0.0,1.0
2022-03-09,1.5,1.59,1.4199,1.44,123211,1.5,1.59,1.4199,1.44,123211,0.0,1.0
2022-03-10,1.43,1.54,1.41,1.45,45570,1.43,1.54,1.41,1.45,45570,0.0,1.0
2022-03-11,1.52,1.6999,1.28,1.6999,49384,1.52,1.6999,1.28,1.6999,49384,0.0,1.0
2022-03-14,1.44,1.6,1.36,1.55,18047,1.44,1.6,1.36,1.55,18047,0.0,1.0
2022-03-15,1.54,1.68,1.51,1.58,92226,1.54,1.68,1.51,1.58,92226,0.0,1.0
2022-03-16,1.47,1.68,1.38,1.68,112016,1.47,1.68,1.38,1.68,112016,0.0,1.0
2022-03-17,1.45,1.52,1.35,1.47,216134,1.45,1.52,1.35,1.47,216134,0.0,1.0
2022-03-18,1.3,1.53,1.25,1.42,808745,1.3,1.53,1.25,1.42,808745,0.0,1.0
2022-03-21,1.38,1.38,1.3,1.32,124895,1.38,1.38,1.3,1.32,124895,0.0,1.0
2022-03-22,1.38,1.44,1.32,1.32,133005,1.38,1.44,1.32,1.32,133005,0.0,1.0
2022-03-23,1.36,1.47,1.36,1.43,96770,1.36,1.47,1.36,1.43,96770,0.0,1.0
2022-03-24,1.36,1.46,1.36,1.46,75847,1.36,1.46,1.36,1.46,75847,0.0,1.0
2022-03-25,1.36,1.43,1.36,1.43,60060,1.36,1.43,1.36,1.43,60060,0.0,1.0
2022-03-28,1.25,1.37,1.25,1.37,245922,1.25,1.37,1.25,1.37,245922,0.0,1.0
2022-03-29,1.26,1.35,1.25,1.27,69488,1.26,1.35,1.25,1.27,69488,0.0,1.0
2022-03-30,1.33,1.4,1.27,1.27,1094471,1.33,1.4,1.27,1.27,1094471,0.0,1.0
2022-03-31,1.37,1.4,1.33,1.35,147253,1.37,1.4,1.33,1.35,147253,0.0,1.0
2022-04-01,1.48,1.4899,1.35,1.35,175511,1.48,1.4899,1.35,1.35,175511,0.0,1.0
2022-04-04,1.6,1.62,1.44,1.46,120012,1.6,1.62,1.44,1.46,120012,0.0,1.0
2022-04-05,1.86,2.0819,1.54,1.54,381341,1.86,2.0819,1.54,1.54,381341,0.0,1.0
2022-04-06,1.83,1.8468,1.7,1.77,126735,1.83,1.8468,1.7,1.77,126735,0.0,1.0
2022-04-07,1.64,1.92,1.56,1.79,153849,1.64,1.92,1.56,1.79,153849,0.0,1.0
2022-04-08,1.53,1.68,1.45,1.68,115501,1.53,1.68,1.45,1.68,115501,0.0,1.0
2022-04-11,1.46,1.5202,1.44,1.48,55904,1.46,1.5202,1.44,1.48,55904,0.0,1.0
2022-04-12,1.58,1.83,1.41,1.46,220392,1.58,1.83,1.41,1.46,220392,0.0,1.0
2022-04-13,1.61,1.6847,1.53,1.54,52897,1.61,1.6847,1.53,1.54,52897,0.0,1.0
2022-04-14,1.53,1.6,1.5,1.6,42365,1.53,1.6,1.5,1.6,42365,0.0,1.0
2022-04-18,1.51,1.55,1.47,1.53,55241,1.51,1.55,1.47,1.53,55241,0.0,1.0
2022-04-19,1.53,1.55,1.46,1.51,28212,1.53,1.55,1.46,1.51,28212,0.0,1.0
2022-04-20,1.57,1.6,1.46,1.52,30064,1.57,1.6,1.46,1.52,30064,0.0,1.0
2022-04-21,1.52,1.6799,1.5,1.63,143475,1.52,1.6799,1.5,1.63,143475,0.0,1.0
2022-04-22,1.55,1.63,1.5,1.51,120598,1.55,1.63,1.5,1.51,120598,0.0,1.0
2022-04-25,1.49,1.56,1.41,1.56,91807,1.49,1.56,1.41,1.56,91807,0.0,1.0
2022-04-26,1.51,1.66,1.45,1.46,29935,1.51,1.66,1.45,1.46,29935,0.0,1.0
2022-04-27,1.44,1.565,1.36,1.5,75078,1.44,1.565,1.36,1.5,75078,0.0,1.0
2022-04-28,1.43,1.44,1.39,1.39,29588,1.43,1.44,1.39,1.39,29588,0.0,1.0
2022-04-29,1.48,1.6479,1.44,1.6479,48964,1.48,1.6479,1.44,1.6479,48964,0.0,1.0
2022-05-02,1.46,1.63,1.37,1.4591,190610,1.46,1.63,1.37,1.4591,190610,0.0,1.0
2022-05-03,1.5,1.52,1.4,1.48,28625,1.5,1.52,1.4,1.48,28625,0.0,1.0
2022-05-04,1.45,1.516,1.3,1.42,2842019,1.45,1.516,1.3,1.42,2842019,0.0,1.0
2022-05-05,1.5,1.52,1.4,1.47,137334,1.5,1.52,1.4,1.47,137334,0.0,1.0
2022-05-06,1.69,1.71,1.41,1.46,92398,1.69,1.71,1.41,1.46,92398,0.0,1.0
2022-05-09,1.64,1.68,1.42,1.68,157480,1.64,1.68,1.42,1.68,157480,0.0,1.0
2022-05-10,1.64,1.85,1.36,1.55,117452,1.64,1.85,1.36,1.55,117452,0.0,1.0
2022-05-11,1.84,1.85,1.7301,1.75,152704,1.84,1.85,1.7301,1.75,152704,0.0,1.0
2022-05-12,2.3,2.5,1.86,1.86,691846,2.3,2.5,1.86,1.86,691846,0.0,1.0
2022-05-13,2.54,3.0,2.2,2.25,289386,2.54,3.0,2.2,2.25,289386,0.0,1.0
2022-05-16,2.67,2.85,2.55,2.76,148698,2.67,2.85,2.55,2.76,148698,0.0,1.0
2022-05-17,2.45,2.82,2.36,2.82,206873,2.45,2.82,2.36,2.82,206873,0.0,1.0
2022-05-18,2.47,2.4999,2.32,2.32,63662,2.47,2.4999,2.32,2.32,63662,0.0,1.0
2022-05-19,2.4286,2.51,2.31,2.51,102834,2.4286,2.51,2.31,2.51,102834,0.0,1.0
2022-05-20,2.59,2.6,2.3006,2.45,106663,2.59,2.6,2.3006,2.45,106663,0.0,1.0
2022-05-23,2.76,3.0,2.5,2.69,306736,2.76,3.0,2.5,2.69,306736,0.0,1.0
2022-05-24,2.76,2.94,2.58,2.58,143060,2.76,2.94,2.58,2.58,143060,0.0,1.0
2022-05-25,3.02,3.16,2.69,2.79,192742,3.02,3.16,2.69,2.79,192742,0.0,1.0
2022-05-26,3.0,3.16,2.92,3.16,328922,3.0,3.16,2.92,3.16,328922,0.0,1.0
2022-05-27,3.02,3.25,2.95,3.05,175406,3.02,3.25,2.95,3.05,175406,0.0,1.0
2022-05-31,3.05,3.08,2.85,3.08,178837,3.05,3.08,2.85,3.08,178837,0.0,1.0
2022-06-01,2.92,3.08,2.85,3.04,214344,2.92,3.08,2.85,3.04,214344,0.0,1.0
2022-06-02,3.09,3.09,2.91,3.0,60837,3.09,3.09,2.91,3.0,60837,0.0,1.0
2022-06-03,3.1,3.2,3.05,3.13,166823,3.1,3.2,3.05,3.13,166823,0.0,1.0
2022-06-06,2.77,3.1,2.5,3.08,219445,2.77,3.1,2.5,3.08,219445,0.0,1.0
2022-06-07,2.64,2.85,2.55,2.8,189799,2.64,2.85,2.55,2.8,189799,0.0,1.0
2022-06-08,2.77,2.79,2.57,2.71,59198,2.77,2.79,2.57,2.71,59198,0.0,1.0
2022-06-09,2.52,2.78,2.4592,2.78,57558,2.52,2.78,2.4592,2.78,57558,0.0,1.0
2022-06-10,2.43,2.52,2.41,2.41,40844,2.43,2.52,2.41,2.41,40844,0.0,1.0
2022-06-13,2.01,2.4464,1.98,2.43,121173,2.01,2.4464,1.98,2.43,121173,0.0,1.0
2022-06-14,2.13,2.17,1.91,1.92,49063,2.13,2.17,1.91,1.92,49063,0.0,1.0
2022-06-15,2.33,2.33,2.1393,2.1393,38017,2.33,2.33,2.1393,2.1393,38017,0.0,1.0
2022-06-16,2.47,2.47,2.29,2.32,46194,2.47,2.47,2.29,2.32,46194,0.0,1.0
2022-06-17,2.49,2.5699,2.35,2.56,51434,2.49,2.5699,2.35,2.56,51434,0.0,1.0
2022-06-21,2.92,3.0,2.55,2.55,114949,2.92,3.0,2.55,2.55,114949,0.0,1.0
2022-06-22,2.78,3.005,2.66,2.99,131155,2.78,3.005,2.66,2.99,131155,0.0,1.0
2022-06-23,2.7,2.859,2.6,2.67,55645,2.7,2.859,2.6,2.67,55645,0.0,1.0
2022-06-24,2.8,2.84,2.71,2.83,347627,2.8,2.84,2.71,2.83,347627,0.0,1.0
2022-06-27,2.74,2.85,2.7,2.75,105639,2.74,2.85,2.7,2.75,105639,0.0,1.0
2022-06-28,2.71,2.93,2.6,2.9,58652,2.71,2.93,2.6,2.9,58652,0.0,1.0
2022-06-29,2.67,2.75,2.55,2.64,11850,2.67,2.75,2.55,2.64,11850,0.0,1.0
2022-06-30,2.65,2.719,2.5599,2.56,6388,2.65,2.719,2.5599,2.56,6388,0.0,1.0
2022-07-01,2.65,2.725,2.51,2.61,12124,2.65,2.725,2.51,2.61,12124,0.0,1.0
2022-07-05,2.73,2.89,2.56,2.697,2575731,2.73,2.89,2.56,2.697,2575731,0.0,1.0
2022-07-06,2.88,2.9,2.6,2.7,111244,2.88,2.9,2.6,2.7,111244,0.0,1.0
2022-07-07,2.86,3.0,2.73,2.92,78563,2.86,3.0,2.73,2.92,78563,0.0,1.0
2022-07-08,2.845,2.94,2.73,2.8556,60823,2.845,2.94,2.73,2.8556,60823,0.0,1.0
2022-07-11,2.72,2.93,2.6812,2.85,45614,2.72,2.93,2.6812,2.85,45614,0.0,1.0
2022-07-12,2.82,2.95,2.68,2.68,9382,2.82,2.95,2.68,2.68,9382,0.0,1.0
2022-07-13,2.74,2.95,2.69,2.69,205465,2.74,2.95,2.69,2.69,205465,0.0,1.0
2022-07-14,2.75,2.75,2.692,2.74,157382,2.75,2.75,2.692,2.74,157382,0.0,1.0
2022-07-15,2.8,2.87,2.6898,2.75,22588,2.8,2.87,2.6898,2.75,22588,0.0,1.0
2022-07-18,2.72,2.79,2.69,2.7301,45435,2.72,2.79,2.69,2.7301,45435,0.0,1.0
2022-07-19,2.71,2.71,2.6504,2.6801,32075,2.71,2.71,2.6504,2.6801,32075,0.0,1.0
2022-07-20,2.75,2.76,2.6621,2.6621,40800,2.75,2.76,2.6621,2.6621,40800,0.0,1.0
2022-07-21,2.75,2.78,2.64,2.78,922933,2.75,2.78,2.64,2.78,922933,0.0,1.0
2022-07-22,2.75,2.78,2.6801,2.78,7313,2.75,2.78,2.6801,2.78,7313,0.0,1.0
2022-07-25,2.55,2.715,2.5,2.66,39263,2.55,2.715,2.5,2.66,39263,0.0,1.0
2022-07-26,2.48,2.655,2.45,2.59,38586,2.48,2.655,2.45,2.59,38586,0.0,1.0
2022-07-27,2.59,2.665,2.5,2.52,17330,2.59,2.665,2.5,2.52,17330,0.0,1.0
2022-07-28,2.54,2.5626,2.45,2.535,40927,2.54,2.5626,2.45,2.535,40927,0.0,1.0
2022-07-29,2.6,2.6,2.535,2.54,8381,2.6,2.6,2.535,2.54,8381,0.0,1.0
2022-08-01,2.64,2.685,2.45,2.45,57969,2.64,2.685,2.45,2.45,57969,0.0,1.0
2022-08-02,2.63,2.725,2.58,2.64,44712,2.63,2.725,2.58,2.64,44712,0.0,1.0
2022-08-03,2.59,2.76,2.54,2.65,30391,2.59,2.76,2.54,2.65,30391,0.0,1.0
2022-08-04,2.56,2.72,2.56,2.69,46635,2.56,2.72,2.56,2.69,46635,0.0,1.0
2022-08-05,2.66,2.7794,2.605,2.64,31040,2.66,2.7794,2.605,2.64,31040,0.0,1.0
2022-08-08,2.6,2.71,2.52,2.71,31556,2.6,2.71,2.52,2.71,31556,0.0,1.0
2022-08-09,2.67,2.75,2.5263,2.56,62505,2.67,2.75,2.5263,2.56,62505,0.0,1.0
2022-08-10,2.68,2.75,2.52,2.75,79148,2.68,2.75,2.52,2.75,79148,0.0,1.0
2022-08-11,2.75,2.75,2.63,2.65,100422,2.75,2.75,2.63,2.65,100422,0.0,1.0
2022-08-12,3.0,3.0,2.66,2.74,124115,3.0,3.0,2.66,2.74,124115,0.0,1.0
2022-08-15,2.9,3.1,2.9,3.0,105825,2.9,3.1,2.9,3.0,105825,0.0,1.0
2022-08-16,3.02,3.1,2.91,3.0,48117,3.02,3.1,2.91,3.0,48117,0.0,1.0
2022-08-17,3.0,3.07,2.93,2.93,46868,3.0,3.07,2.93,2.93,46868,0.0,1.0
2022-08-18,2.99,3.01,2.93,2.94,26389,2.99,3.01,2.93,2.94,26389,0.0,1.0
2022-08-19,2.99,3.0,2.9206,2.99,33795,2.99,3.0,2.9206,2.99,33795,0.0,1.0
2022-08-22,3.05,3.0825,2.99,3.05,73519,3.05,3.0825,2.99,3.05,73519,0.0,1.0
2022-08-23,3.04,3.065,3.0,3.0,106060,3.04,3.065,3.0,3.0,106060,0.0,1.0
2022-08-24,3.05,3.06,3.0101,3.04,46779,3.05,3.06,3.0101,3.04,46779,0.0,1.0
2022-08-25,3.01,3.05,2.95,3.05,67474,3.01,3.05,2.95,3.05,67474,0.0,1.0
2022-08-26,3.0,3.05,2.96,3.01,23047,3.0,3.05,2.96,3.01,23047,0.0,1.0
2022-08-29,2.94,3.05,2.94,2.995,21057,2.94,3.05,2.94,2.995,21057,0.0,1.0
2022-08-30,2.99,3.03,2.95,3.0,22485,2.99,3.03,2.95,3.0,22485,0.0,1.0
2022-08-31,2.75,3.04,2.6892,2.98,94419,2.75,3.04,2.6892,2.98,94419,0.0,1.0
2022-09-01,2.9,3.0,2.7,2.8,122310,2.9,3.0,2.7,2.8,122310,0.0,1.0
2022-09-02,2.9,2.96,2.81,2.87,62364,2.9,2.96,2.81,2.87,62364,0.0,1.0
2022-09-06,3.11,3.14,3.0015,3.04,396009,3.11,3.14,3.0015,3.04,396009,0.0,1.0
2022-09-07,3.05,3.49,2.99,3.16,484454,3.05,3.49,2.99,3.16,484454,0.0,1.0
2022-09-08,3.0,3.24,2.93,2.98,237704,3.0,3.24,2.93,2.98,237704,0.0,1.0
2022-09-09,2.99,3.06,2.93,3.05,405830,2.99,3.06,2.93,3.05,405830,0.0,1.0
2022-09-12,2.98,3.05,2.96,2.96,212081,2.98,3.05,2.96,2.96,212081,0.0,1.0
2022-09-13,3.16,3.25,2.92,2.98,504368,3.16,3.25,2.92,2.98,504368,0.0,1.0
2022-09-14,3.37,3.67,3.1575,3.16,370966,3.37,3.67,3.1575,3.16,370966,0.0,1.0
2022-09-15,3.12,3.53,2.935,3.35,425794,3.12,3.53,2.935,3.35,425794,0.0,1.0
2022-09-16,3.05,3.2,2.97,3.06,2327409,3.05,3.2,2.97,3.06,2327409,0.0,1.0
2022-09-19,2.99,3.175,2.93,3.0,77559,2.99,3.175,2.93,3.0,77559,0.0,1.0
2022-09-20,2.9,3.0275,2.85,2.95,368903,2.9,3.0275,2.85,2.95,368903,0.0,1.0
2022-09-21,2.59,2.95,2.37,2.89,149598,2.59,2.95,2.37,2.89,149598,0.0,1.0
2022-09-22,2.3,2.5965,2.28,2.54,99810,2.3,2.5965,2.28,2.54,99810,0.0,1.0
2022-09-23,2.24,2.305,2.18,2.28,87460,2.24,2.305,2.18,2.28,87460,0.0,1.0
2022-09-26,1.9,2.35,1.81,2.18,642605,1.9,2.35,1.81,2.18,642605,0.0,1.0
2022-09-27,2.1,2.14,1.9,1.9,143977,2.1,2.14,1.9,1.9,143977,0.0,1.0
2022-09-28,2.29,2.34,2.02,2.09,491424,2.29,2.34,2.02,2.09,491424,0.0,1.0
2022-09-29,2.22,2.41,2.07,2.4,191536,2.22,2.41,2.07,2.4,191536,0.0,1.0
2022-09-30,2.28,2.39,2.2,2.2,61927,2.28,2.39,2.2,2.2,61927,0.0,1.0
2022-10-03,2.55,2.67,2.288,2.36,153811,2.55,2.67,2.288,2.36,153811,0.0,1.0
2022-10-04,2.73,2.8,2.47,2.53,73319,2.73,2.8,2.47,2.53,73319,0.0,1.0
2022-10-05,2.8,2.84,2.68,2.73,52808,2.8,2.84,2.68,2.73,52808,0.0,1.0
2022-10-06,2.7,2.98,2.55,2.82,59069,2.7,2.98,2.55,2.82,59069,0.0,1.0
2022-10-07,2.83,2.85,2.5763,2.68,40300,2.83,2.85,2.5763,2.68,40300,0.0,1.0
2022-10-10,2.84,3.03,2.7,2.78,474039,2.84,3.03,2.7,2.78,474039,0.0,1.0
2022-10-11,3.09,3.25,2.79,2.86,155858,3.09,3.25,2.79,2.86,155858,0.0,1.0
2022-10-12,3.03,3.21,2.97,3.17,48106,3.03,3.21,2.97,3.17,48106,0.0,1.0
2022-10-13,3.04,3.09,2.77,2.96,53680,3.04,3.09,2.77,2.96,53680,0.0,1.0
2022-10-14,3.12,3.12,3.0,3.04,29705,3.12,3.12,3.0,3.04,29705,0.0,1.0
2022-10-17,3.13,3.22,2.88,3.22,101655,3.13,3.22,2.88,3.22,101655,0.0,1.0
2022-10-18,3.0,3.24,2.94,3.15,116615,3.0,3.24,2.94,3.15,116615,0.0,1.0
2022-10-19,2.97,3.05,2.8407,3.03,49284,2.97,3.05,2.8407,3.03,49284,0.0,1.0
2022-10-20,3.01,3.03,2.945,2.99,31353,3.01,3.03,2.945,2.99,31353,0.0,1.0
2022-10-21,3.01,3.03,2.9201,3.02,30115,3.01,3.03,2.9201,3.02,30115,0.0,1.0
2022-10-24,3.0,3.0225,2.65,2.91,103940,3.0,3.0225,2.65,2.91,103940,0.0,1.0
2022-10-25,3.0,3.09,2.96,3.02,36905,3.0,3.09,2.96,3.02,36905,0.0,1.0
2022-10-26,3.17,3.27,2.94,2.94,48068,3.17,3.27,2.94,2.94,48068,0.0,1.0
2022-10-27,3.09,3.265,3.0101,3.265,48790,3.09,3.265,3.0101,3.265,48790,0.0,1.0
2022-10-28,3.18,3.21,3.055,3.055,36263,3.18,3.21,3.055,3.055,36263,0.0,1.0
2022-10-31,3.16,3.355,3.1187,3.15,37673,3.16,3.355,3.1187,3.15,37673,0.0,1.0
2022-11-01,3.42,3.5,3.15,3.24,71131,3.42,3.5,3.15,3.24,71131,0.0,1.0
2022-11-02,3.78,4.0,3.45,3.5,176342,3.78,4.0,3.45,3.5,176342,0.0,1.0
2022-11-03,3.99,4.0,3.67,3.67,132762,3.99,4.0,3.67,3.67,132762,0.0,1.0
2022-11-04,4.0,4.0,3.8201,4.0,135239,4.0,4.0,3.8201,4.0,135239,0.0,1.0
2022-11-07,3.86,4.0,3.81,4.0,17866,3.86,4.0,3.81,4.0,17866,0.0,1.0
2022-11-08,4.25,4.35,3.72,3.88,270550,4.25,4.35,3.72,3.88,270550,0.0,1.0
2022-11-09,4.19,4.3,4.13,4.21,76524,4.19,4.3,4.13,4.21,76524,0.0,1.0
2022-11-10,4.08,4.37,4.0,4.37,79002,4.08,4.37,4.0,4.37,79002,0.0,1.0
2022-11-11,4.45,4.47,4.0759,4.24,133418,4.45,4.47,4.0759,4.24,133418,0.0,1.0
2022-11-14,4.69,4.8,4.39,4.5,284430,4.69,4.8,4.39,4.5,284430,0.0,1.0
2022-11-15,4.75,4.85,4.49,4.75,116775,4.75,4.85,4.49,4.75,116775,0.0,1.0
2022-11-16,4.5,4.8,4.4,4.75,157839,4.5,4.8,4.4,4.75,157839,0.0,1.0
2022-11-17,4.48,4.75,4.375,4.48,237453,4.48,4.75,4.375,4.48,237453,0.0,1.0
2022-11-18,4.42,4.565,4.26,4.48,51879,4.42,4.565,4.26,4.48,51879,0.0,1.0
2022-11-21,4.28,4.46,4.26,4.43,82316,4.28,4.46,4.26,4.43,82316,0.0,1.0
2022-11-22,4.29,4.3,4.09,4.3,72751,4.29,4.3,4.09,4.3,72751,0.0,1.0
2022-11-23,4.45,4.5,4.0,4.3,51196,4.45,4.5,4.0,4.3,51196,0.0,1.0
2022-11-25,4.37,4.45,4.3186,4.38,28004,4.37,4.45,4.3186,4.38,28004,0.0,1.0
2022-11-28,4.06,4.45,3.95,4.3,95148,4.06,4.45,3.95,4.3,95148,0.0,1.0
2022-11-29,4.25,4.3568,4.04,4.06,74590,4.25,4.3568,4.04,4.06,74590,0.0,1.0
2022-11-30,4.11,4.25,3.87,4.25,122688,4.11,4.25,3.87,4.25,122688,0.0,1.0
2022-12-01,4.6,4.7,4.0485,4.11,84175,4.6,4.7,4.0485,4.11,84175,0.0,1.0
2022-12-02,4.94,5.065,4.572,4.62,299501,4.94,5.065,4.572,4.62,299501,0.0,1.0
2022-12-05,4.53,5.0,4.27,4.76,202067,4.53,5.0,4.27,4.76,202067,0.0,1.0
2022-12-06,4.65,4.94,4.21,4.49,157559,4.65,4.94,4.21,4.49,157559,0.0,1.0
2022-12-07,4.5,4.7,4.39,4.65,138397,4.5,4.7,4.39,4.65,138397,0.0,1.0
2022-12-08,4.71,5.0,4.5,4.55,138684,4.71,5.0,4.5,4.55,138684,0.0,1.0
2022-12-09,4.31,4.8,4.26,4.67,81016,4.31,4.8,4.26,4.67,81016,0.0,1.0
2022-12-12,4.36,4.5,4.3,4.46,112588,4.36,4.5,4.3,4.46,112588,0.0,1.0
2022-12-13,4.44,4.64,4.37,4.5,86791,4.44,4.64,4.37,4.5,86791,0.0,1.0
2022-12-14,4.48,4.53,4.26,4.45,205377,4.48,4.53,4.26,4.45,205377,0.0,1.0
2022-12-15,4.49,4.51,4.0,4.41,285462,4.49,4.51,4.0,4.41,285462,0.0,1.0
2022-12-16,4.61,4.66,4.35,4.66,1365713,4.61,4.66,4.35,4.66,1365713,0.0,1.0
2022-12-19,4.7,4.7,4.415,4.57,490273,4.7,4.7,4.415,4.57,490273,0.0,1.0
2022-12-20,4.79,4.87,4.34,4.65,672751,4.79,4.87,4.34,4.65,672751,0.0,1.0
2022-12-21,5.14,5.4,4.4,4.77,497239,5.14,5.4,4.4,4.77,497239,0.0,1.0
2022-12-22,5.26,5.55,5.09,5.15,172761,5.26,5.55,5.09,5.15,172761,0.0,1.0
2022-12-23,5.41,5.65,5.18,5.3,468238,5.41,5.65,5.18,5.3,468238,0.0,1.0
2022-12-27,5.32,5.61,5.145,5.4,380015,5.32,5.61,5.145,5.4,380015,0.0,1.0
2022-12-28,4.88,5.35,4.82,5.25,256599,4.88,5.35,4.82,5.25,256599,0.0,1.0
2022-12-29,5.0,5.2,4.85,4.91,193079,5.0,5.2,4.85,4.91,193079,0.0,1.0
2022-12-30,5.03,5.15,4.9,4.95,130693,5.03,5.15,4.9,4.95,130693,0.0,1.0
2023-01-03,5.15,5.36,5.09,5.09,231265,5.15,5.36,5.09,5.09,231265,0.0,1.0
2023-01-04,5.07,5.37,4.97,5.33,120560,5.07,5.37,4.97,5.33,120560,0.0,1.0
2023-01-05,5.11,5.24,5.02,5.08,103795,5.11,5.24,5.02,5.08,103795,0.0,1.0
2023-01-06,5.16,5.43,5.04,5.17,179228,5.16,5.43,5.04,5.17,179228,0.0,1.0
2023-01-09,5.15,5.25,5.0883,5.2,168806,5.15,5.25,5.0883,5.2,168806,0.0,1.0
2023-01-10,5.48,5.5,5.03,5.2,177799,5.48,5.5,5.03,5.2,177799,0.0,1.0
2023-01-11,5.26,5.55,5.24,5.5,229680,5.26,5.55,5.24,5.5,229680,0.0,1.0
2023-01-12,5.01,5.4098,5.01,5.32,131074,5.01,5.4098,5.01,5.32,131074,0.0,1.0
2023-01-13,5.19,5.28,4.8,5.0,139487,5.19,5.28,4.8,5.0,139487,0.0,1.0
2023-01-17,5.0,5.27,4.99,5.27,236129,5.0,5.27,4.99,5.27,236129,0.0,1.0
2023-01-18,4.21,5.03,4.2,5.03,335098,4.21,5.03,4.2,5.03,335098,0.0,1.0
2023-01-19,3.75,4.31,3.72,4.17,270164,3.75,4.31,3.72,4.17,270164,0.0,1.0
2023-01-20,3.7,3.88,3.2,3.88,1213208,3.7,3.88,3.2,3.88,1213208,0.0,1.0
2023-01-23,3.81,3.98,3.55,3.76,1376686,3.81,3.98,3.55,3.76,1376686,0.0,1.0
2023-01-24,4.21,4.605,3.97,3.97,728830,4.21,4.605,3.97,3.97,728830,0.0,1.0
2023-01-25,4.21,4.5,4.04,4.14,290269,4.21,4.5,4.04,4.14,290269,0.0,1.0
2023-01-26,3.95,4.35,3.89,4.21,269622,3.95,4.35,3.89,4.21,269622,0.0,1.0
2023-01-27,3.94,4.17,3.92,4.06,367036,3.94,4.17,3.92,4.06,367036,0.0,1.0
2023-01-30,3.85,3.95,3.68,3.77,340641,3.85,3.95,3.68,3.77,340641,0.0,1.0
2023-01-31,4.0,4.13,3.88,4.05,523682,4.0,4.13,3.88,4.05,523682,0.0,1.0
2023-02-01,3.99,4.01,3.88,3.98,390024,3.99,4.01,3.88,3.98,390024,0.0,1.0
2023-02-02,3.97,4.235,3.89,4.18,651285,3.97,4.235,3.89,4.18,651285,0.0,1.0
2023-02-03,3.95,4.1,3.89,4.06,1307890,3.95,4.1,3.89,4.06,1307890,0.0,1.0
2023-02-06,3.94,4.01,3.81,3.97,353494,3.94,4.01,3.81,3.97,353494,0.0,1.0
2023-02-07,3.95,3.98,3.89,3.89,450172,3.95,3.98,3.89,3.89,450172,0.0,1.0
2023-02-08,3.93,3.98,3.885,3.96,356903,3.93,3.98,3.885,3.96,356903,0.0,1.0
2023-02-09,3.83,3.98,3.77,3.93,471998,3.83,3.98,3.77,3.93,471998,0.0,1.0
2023-02-10,3.82,3.88,3.74,3.88,360697,3.82,3.88,3.74,3.88,360697,0.0,1.0
2023-02-13,3.8,3.87,3.72,3.83,403943,3.8,3.87,3.72,3.83,403943,0.0,1.0
2023-02-14,3.75,3.875,3.63,3.78,602504,3.75,3.875,3.63,3.78,602504,0.0,1.0
2023-02-15,3.98,4.02,3.71,3.71,498373,3.98,4.02,3.71,3.71,498373,0.0,1.0
2023-02-16,3.84,4.03,3.81,3.95,232709,3.84,4.03,3.81,3.95,232709,0.0,1.0
2023-02-17,3.95,4.0098,3.8,3.93,375681,3.95,4.0098,3.8,3.93,375681,0.0,1.0
2023-02-21,3.8,3.9694,3.79,3.96,240445,3.8,3.9694,3.79,3.96,240445,0.0,1.0
2023-02-22,3.88,3.95,3.72,3.81,318413,3.88,3.95,3.72,3.81,318413,0.0,1.0
2023-02-23,3.94,3.965,3.85,3.89,456673,3.94,3.965,3.85,3.89,456673,0.0,1.0
2023-02-24,3.81,4.0,3.76,3.86,242321,3.81,4.0,3.76,3.86,242321,0.0,1.0
2023-02-27,3.93,3.98,3.81,3.97,228146,3.93,3.98,3.81,3.97,228146,0.0,1.0
2023-02-28,3.79,3.96,3.77,3.92,1303627,3.79,3.96,3.77,3.92,1303627,0.0,1.0
2023-03-01,3.73,3.888,3.73,3.8,181709,3.73,3.888,3.73,3.8,181709,0.0,1.0
2023-03-02,3.64,3.74,3.59,3.7,146827,3.64,3.74,3.59,3.7,146827,0.0,1.0
2023-03-03,3.76,3.8,3.65,3.65,139509,3.76,3.8,3.65,3.65,139509,0.0,1.0
2023-03-06,3.64,3.815,3.58,3.7,218205,3.64,3.815,3.58,3.7,218205,0.0,1.0
2023-03-07,3.67,3.81,3.59,3.63,209888,3.67,3.81,3.59,3.63,209888,0.0,1.0
2023-03-08,3.67,3.79,3.52,3.68,258421,3.67,3.79,3.52,3.68,258421,0.0,1.0
2023-03-09,3.57,3.69,3.53,3.68,271548,3.57,3.69,3.53,3.68,271548,0.0,1.0
2023-03-10,3.32,3.59,3.16,3.59,614795,3.32,3.59,3.16,3.59,614795,0.0,1.0
2023-03-13,3.5,3.55,3.23,3.26,166384,3.5,3.55,3.23,3.26,166384,0.0,1.0
2023-03-14,3.6,3.68,3.52,3.65,321542,3.6,3.68,3.52,3.65,321542,0.0,1.0
2023-03-15,3.56,3.66,3.405,3.57,274073,3.56,3.66,3.405,3.57,274073,0.0,1.0
2023-03-16,3.42,3.52,3.27,3.52,330547,3.42,3.52,3.27,3.52,330547,0.0,1.0
2023-03-17,3.4,3.41,3.27,3.4,587230,3.4,3.41,3.27,3.4,587230,0.0,1.0
2023-03-20,3.21,3.42,3.11,3.4,327639,3.21,3.42,3.11,3.4,327639,0.0,1.0
2023-03-21,3.24,3.29,3.11,3.23,331271,3.24,3.29,3.11,3.23,331271,0.0,1.0
2023-03-22,3.14,3.25,3.115,3.25,226938,3.14,3.25,3.115,3.25,226938,0.0,1.0
2023-03-23,3.16,3.23,3.1,3.17,167848,3.16,3.23,3.1,3.17,167848,0.0,1.0
2023-03-24,3.18,3.285,2.99,3.12,263697,3.18,3.285,2.99,3.12,263697,0.0,1.0
2023-03-27,3.14,3.21,3.095,3.17,325388,3.14,3.21,3.095,3.17,325388,0.0,1.0
2023-03-28,3.15,3.29,3.13,3.14,196802,3.15,3.29,3.13,3.14,196802,0.0,1.0
2023-03-29,3.2,3.235,3.15,3.18,219687,3.2,3.235,3.15,3.18,219687,0.0,1.0
2023-03-30,3.19,3.3,3.13,3.23,135231,3.19,3.3,3.13,3.23,135231,0.0,1.0
2023-03-31,3.27,3.29,3.2,3.24,199708,3.27,3.29,3.2,3.24,199708,0.0,1.0
2023-04-03,3.2,3.4,3.17,3.33,785471,3.2,3.4,3.17,3.33,785471,0.0,1.0
2023-04-04,3.11,3.22,3.075,3.22,452591,3.11,3.22,3.075,3.22,452591,0.0,1.0
2023-04-05,3.26,3.265,3.075,3.09,345057,3.26,3.265,3.075,3.09,345057,0.0,1.0
2023-04-06,3.36,3.46,3.25,3.26,1435210,3.36,3.46,3.25,3.26,1435210,0.0,1.0
2023-04-10,3.44,3.535,3.32,3.35,1592415,3.44,3.535,3.32,3.35,1592415,0.0,1.0
2023-04-11,3.45,3.505,3.33,3.42,361593,3.45,3.505,3.33,3.42,361593,0.0,1.0
2023-04-12,3.18,3.48,3.15,3.47,377239,3.18,3.48,3.15,3.47,377239,0.0,1.0
2023-04-13,3.14,3.28,3.085,3.19,390394,3.14,3.28,3.085,3.19,390394,0.0,1.0
2023-04-14,3.1,3.17,3.01,3.13,271463,3.1,3.17,3.01,3.13,271463,0.0,1.0
2023-04-17,3.21,3.27,3.09,3.15,386240,3.21,3.27,3.09,3.15,386240,0.0,1.0
2023-04-18,3.2,3.27,3.15,3.22,198531,3.2,3.27,3.15,3.22,198531,0.0,1.0
2023-04-19,3.04,3.2243,3.02,3.19,208224,3.04,3.2243,3.02,3.19,208224,0.0,1.0
2023-04-20,2.78,3.0473,2.73,3.0,352286,2.78,3.0473,2.73,3.0,352286,0.0,1.0
2023-04-21,2.91,2.97,2.72,2.81,234919,2.91,2.97,2.72,2.81,234919,0.0,1.0
2023-04-24,2.91,2.93,2.81,2.88,226159,2.91,2.93,2.81,2.88,226159,0.0,1.0
2023-04-25,2.64,2.88,2.63,2.83,314649,2.64,2.88,2.63,2.83,314649,0.0,1.0
2023-04-26,2.71,2.74,2.585,2.61,354363,2.71,2.74,2.585,2.61,354363,0.0,1.0
2023-04-27,2.81,2.81,2.62,2.72,266987,2.81,2.81,2.62,2.72,266987,0.0,1.0
2023-04-28,3.01,3.08,2.785,2.81,240701,3.01,3.08,2.785,2.81,240701,0.0,1.0
2023-05-01,3.12,3.15,2.97,3.0,198332,3.12,3.15,2.97,3.0,198332,0.0,1.0
2023-05-02,2.94,3.175,2.925,3.15,211403,2.94,3.175,2.925,3.15,211403,0.0,1.0
2023-05-03,3.0,3.08,2.83,2.97,332189,3.0,3.08,2.83,2.97,332189,0.0,1.0
2023-05-04,2.96,3.05,2.87,3.01,187687,2.96,3.05,2.87,3.01,187687,0.0,1.0
2023-05-05,3.31,3.33,2.995,3.01,366336,3.31,3.33,2.995,3.01,366336,0.0,1.0
2023-05-08,3.48,3.49,3.32,3.34,296466,3.48,3.49,3.32,3.34,296466,0.0,1.0
2023-05-09,3.4,3.5622,3.24,3.46,320282,3.4,3.5622,3.24,3.46,320282,0.0,1.0
2023-05-10,3.37,3.41,3.3,3.38,179422,3.37,3.41,3.3,3.38,179422,0.0,1.0
2023-05-11,3.3,3.44,3.2527,3.4,200652,3.3,3.44,3.2527,3.4,200652,0.0,1.0
2023-05-12,3.255,3.305,3.13,3.3,270114,3.255,3.305,3.13,3.3,270114,0.0,1.0
2023-05-15,3.32,3.35,3.28,3.31,174809,3.32,3.35,3.28,3.31,174809,0.0,1.0
2023-05-16,3.27,3.355,3.225,3.27,148554,3.27,3.355,3.225,3.27,148554,0.0,1.0
2023-05-17,3.24,3.31,3.215,3.3,132250,3.24,3.31,3.215,3.3,132250,0.0,1.0
2023-05-18,3.06,3.245,2.99,3.23,272609,3.06,3.245,2.99,3.23,272609,0.0,1.0
2023-05-19,3.17,3.2299,3.07,3.09,294744,3.17,3.2299,3.07,3.09,294744,0.0,1.0
2023-05-22,3.46,3.475,3.19,3.21,947173,3.46,3.475,3.19,3.21,947173,0.0,1.0
2023-05-23,3.36,3.62,3.35,3.45,496302,3.36,3.62,3.35,3.45,496302,0.0,1.0
2023-05-24,3.24,3.44,3.21,3.44,178907,3.24,3.44,3.21,3.44,178907,0.0,1.0
2023-05-25,3.09,3.3,3.035,3.26,215224,3.09,3.3,3.035,3.26,215224,0.0,1.0
2023-05-26,3.05,3.21,3.03,3.13,256632,3.05,3.21,3.03,3.13,256632,0.0,1.0
2023-05-30,2.81,3.06,2.695,3.02,259273,2.81,3.06,2.695,3.02,259273,0.0,1.0
2023-05-31,2.9,2.91,2.77,2.79,663836,2.9,2.91,2.77,2.79,663836,0.0,1.0
2023-06-01,2.96,3.05,2.85,2.87,317936,2.96,3.05,2.85,2.87,317936,0.0,1.0
2023-06-02,2.945,3.0,2.9,3.0,392098,2.945,3.0,2.9,3.0,392098,0.0,1.0
2023-06-05,3.03,3.07,2.88,2.93,211141,3.03,3.07,2.88,2.93,211141,0.0,1.0
2023-06-06,3.11,3.1399,2.96,3.03,197372,3.11,3.1399,2.96,3.03,197372,0.0,1.0
2023-06-07,3.22,3.24,3.05,3.11,176410,3.22,3.24,3.05,3.11,176410,0.0,1.0
2023-06-08,3.03,3.29,3.0,3.19,437430,3.03,3.29,3.0,3.19,437430,0.0,1.0
2023-06-09,3.14,3.19,3.0,3.05,360551,3.14,3.19,3.0,3.05,360551,0.0,1.0
2023-06-12,3.24,3.26,3.115,3.2,384260,3.24,3.26,3.115,3.2,384260,0.0,1.0
2023-06-13,3.29,3.38,3.24,3.24,300352,3.29,3.38,3.24,3.24,300352,0.0,1.0
2023-06-14,3.22,3.34,3.205,3.26,313147,3.22,3.34,3.205,3.26,313147,0.0,1.0
2023-06-15,3.28,3.3,3.2,3.2,284168,3.28,3.3,3.2,3.2,284168,0.0,1.0
2023-06-16,3.09,3.28,2.95,3.28,782370,3.09,3.28,2.95,3.28,782370,0.0,1.0
2023-06-20,3.36,3.45,3.04,3.04,557877,3.36,3.45,3.04,3.04,557877,0.0,1.0
2023-06-21,3.4,3.42,3.14,3.2,1545965,3.4,3.42,3.14,3.2,1545965,0.0,1.0
2023-06-22,3.28,3.4,3.2,3.39,535387,3.28,3.4,3.2,3.39,535387,0.0,1.0
2023-06-23,3.15,3.28,3.08,3.22,11802918,3.15,3.28,3.08,3.22,11802918,0.0,1.0
2023-06-26,3.18,3.18,2.83,3.11,717010,3.18,3.18,2.83,3.11,717010,0.0,1.0
2023-06-27,3.0,3.23,2.9501,3.23,716211,3.0,3.23,2.9501,3.23,716211,0.0,1.0
2023-06-28,3.01,3.03,2.915,2.98,791561,3.01,3.03,2.915,2.98,791561,0.0,1.0
2023-06-29,2.98,3.07,2.945,2.97,478047,2.98,3.07,2.945,2.97,478047,0.0,1.0
2023-06-30,3.18,3.22,2.97,2.98,893858,3.18,3.22,2.97,2.98,893858,0.0,1.0
2023-07-03,3.12,3.18,3.01,3.18,306057,3.12,3.18,3.01,3.18,306057,0.0,1.0
2023-07-05,3.25,3.28,3.08,3.15,495774,3.25,3.28,3.08,3.15,495774,0.0,1.0
2023-07-06,3.2,3.31,3.115,3.23,798878,3.2,3.31,3.115,3.23,798878,0.0,1.0
2023-07-07,2.92,3.25,2.912,3.2,332084,2.92,3.25,2.912,3.2,332084,0.0,1.0
2023-07-10,2.97,3.04,2.885,2.95,335886,2.97,3.04,2.885,2.95,335886,0.0,1.0
2023-07-11,2.85,2.99,2.74,2.93,526272,2.85,2.99,2.74,2.93,526272,0.0,1.0
2023-07-12,2.84,2.98,2.8,2.97,415632,2.84,2.98,2.8,2.97,415632,0.0,1.0
2023-07-13,2.85,2.89,2.79,2.82,364302,2.85,2.89,2.79,2.82,364302,0.0,1.0
2023-07-14,2.87,2.89,2.78,2.85,205276,2.87,2.89,2.78,2.85,205276,0.0,1.0
2023-07-17,2.93,2.99,2.86,2.87,242069,2.93,2.99,2.86,2.87,242069,0.0,1.0
2023-07-18,2.82,2.92,2.78,2.92,255076,2.82,2.92,2.78,2.92,255076,0.0,1.0
2023-07-19,2.68,2.8527,2.66,2.82,487482,2.68,2.8527,2.66,2.82,487482,0.0,1.0
2023-07-20,2.69,2.745,2.61,2.69,597033,2.69,2.745,2.61,2.69,597033,0.0,1.0
2023-07-21,2.64,2.775,2.6,2.72,425576,2.64,2.775,2.6,2.72,425576,0.0,1.0
2023-07-24,2.51,2.69,2.47,2.64,546405,2.51,2.69,2.47,2.64,546405,0.0,1.0
2023-07-25,2.52,2.63,2.49,2.51,362278,2.52,2.63,2.49,2.51,362278,0.0,1.0
2023-07-26,2.56,2.585,2.505,2.52,204784,2.56,2.585,2.505,2.52,204784,0.0,1.0
2023-07-27,2.49,2.57,2.47,2.57,247055,2.49,2.57,2.47,2.57,247055,0.0,1.0
2023-07-28,2.67,2.69,2.5,2.5,343777,2.67,2.69,2.5,2.5,343777,0.0,1.0
2023-07-31,2.87,3.01,2.795,2.8,575461,2.87,3.01,2.795,2.8,575461,0.0,1.0
2023-08-01,2.68,2.85,2.655,2.84,197862,2.68,2.85,2.655,2.84,197862,0.0,1.0
2023-08-02,2.62,2.63,2.51,2.63,288895,2.62,2.63,2.51,2.63,288895,0.0,1.0
2023-08-03,2.66,2.715,2.57,2.57,215860,2.66,2.715,2.57,2.57,215860,0.0,1.0
2023-08-04,2.52,2.7,2.52,2.68,221243,2.52,2.7,2.52,2.68,221243,0.0,1.0
2023-08-07,2.43,2.64,2.3847,2.64,337899,2.43,2.64,2.3847,2.64,337899,0.0,1.0
2023-08-08,2.48,2.58,2.43,2.44,254894,2.48,2.58,2.43,2.44,254894,0.0,1.0
2023-08-09,2.63,2.66,2.48,2.49,338249,2.63,2.66,2.48,2.49,338249,0.0,1.0
2023-08-10,2.57,2.6565,2.555,2.64,215149,2.57,2.6565,2.555,2.64,215149,0.0,1.0
2023-08-11,2.6,2.65,2.58,2.58,216696,2.6,2.65,2.58,2.58,216696,0.0,1.0
2023-08-14,2.57,2.58,2.44,2.56,209300,2.57,2.58,2.44,2.56,209300,0.0,1.0
2023-08-15,2.47,2.555,2.46,2.55,182675,2.47,2.555,2.46,2.55,182675,0.0,1.0
2023-08-16,2.41,2.51,2.38,2.49,163203,2.41,2.51,2.38,2.49,163203,0.0,1.0
2023-08-17,2.38,2.47,2.37,2.4,194633,2.38,2.47,2.37,2.4,194633,0.0,1.0
2023-08-18,2.38,2.44,2.35,2.41,194694,2.38,2.44,2.35,2.41,194694,0.0,1.0
2023-08-21,2.36,2.42,2.305,2.42,99516,2.36,2.42,2.305,2.42,99516,0.0,1.0
2023-08-22,2.45,2.46,2.325,2.38,139898,2.45,2.46,2.325,2.38,139898,0.0,1.0
2023-08-23,2.51,2.52,2.4,2.43,109462,2.51,2.52,2.4,2.43,109462,0.0,1.0
2023-08-24,2.42,2.5,2.4,2.49,148953,2.42,2.5,2.4,2.49,148953,0.0,1.0
2023-08-25,2.37,2.455,2.34,2.44,199449,2.37,2.455,2.34,2.44,199449,0.0,1.0
2023-08-28,2.39,2.45,2.36,2.39,87204,2.39,2.45,2.36,2.39,87204,0.0,1.0
2023-08-29,2.44,2.45,2.365,2.38,147961,2.44,2.45,2.365,2.38,147961,0.0,1.0
2023-08-30,2.43,2.5726,2.36,2.36,87377,2.43,2.5726,2.36,2.36,87377,0.0,1.0
2023-08-31,2.33,2.45,2.3,2.44,212568,2.33,2.45,2.3,2.44,212568,0.0,1.0
2023-09-01,2.38,2.4,2.32,2.35,106155,2.38,2.4,2.32,2.35,106155,0.0,1.0
2023-09-05,2.33,2.43,2.29,2.38,233433,2.33,2.43,2.29,2.38,233433,0.0,1.0
2023-09-06,2.31,2.34,2.23,2.34,149121,2.31,2.34,2.23,2.34,149121,0.0,1.0
2023-09-07,2.3,2.315,2.23,2.31,202843,2.3,2.315,2.23,2.31,202843,0.0,1.0
2023-09-08,2.29,2.34,2.26,2.31,155355,2.29,2.34,2.26,2.31,155355,0.0,1.0
2023-09-11,2.26,2.33,2.235,2.28,198152,2.26,2.33,2.235,2.28,198152,0.0,1.0
2023-09-12,2.27,2.3,2.235,2.27,120002,2.27,2.3,2.235,2.27,120002,0.0,1.0
2023-09-13,2.17,2.28,2.15,2.24,192997,2.17,2.28,2.15,2.24,192997,0.0,1.0
2023-09-14,2.19,2.215,2.12,2.17,197644,2.19,2.215,2.12,2.17,197644,0.0,1.0
2023-09-15,2.13,2.19,2.08,2.19,551069,2.13,2.19,2.08,2.19,551069,0.0,1.0
2023-09-18,2.06,2.13,2.035,2.13,215638,2.06,2.13,2.035,2.13,215638,0.0,1.0
2023-09-19,2.01,2.07,2.0,2.06,152056,2.01,2.07,2.0,2.06,152056,0.0,1.0
2023-09-20,1.92,2.12,1.9,2.0,207243,1.92,2.12,1.9,2.0,207243,0.0,1.0
2023-09-21,1.87,1.915,1.83,1.91,295496,1.87,1.915,1.83,1.91,295496,0.0,1.0
2023-09-22,1.96,1.979,1.86,1.88,340830,1.96,1.979,1.86,1.88,340830,0.0,1.0
2023-09-25,2.02,2.07,1.94,1.96,317925,2.02,2.07,1.94,1.96,317925,0.0,1.0
2023-09-26,1.99,2.07,1.98,1.98,251504,1.99,2.07,1.98,1.98,251504,0.0,1.0
2023-09-27,2.0,2.035,1.92,2.01,170712,2.0,2.035,1.92,2.01,170712,0.0,1.0
2023-09-28,1.99,2.04,1.97,2.04,144847,1.99,2.04,1.97,2.04,144847,0.0,1.0
2023-09-29,1.97,2.0,1.9,2.0,187459,1.97,2.0,1.9,2.0,187459,0.0,1.0
2023-10-02,1.93,1.9588,1.86,1.95,182225,1.93,1.9588,1.86,1.95,182225,0.0,1.0
2023-10-03,1.91,1.93,1.87,1.93,129551,1.91,1.93,1.87,1.93,129551,0.0,1.0
2023-10-04,1.98,2.01,1.91,1.93,164417,1.98,2.01,1.91,1.93,164417,0.0,1.0
2023-10-05,1.98,1.99,1.9,1.95,144939,1.98,1.99,1.9,1.95,144939,0.0,1.0
2023-10-06,1.95,1.96,1.89,1.96,187634,1.95,1.96,1.89,1.96,187634,0.0,1.0
2023-10-09,1.83,1.93,1.81,1.92,150968,1.83,1.93,1.81,1.92,150968,0.0,1.0
2023-10-10,1.98,2.02,1.84,1.85,1191547,1.98,2.02,1.84,1.85,1191547,0.0,1.0
2023-10-11,1.98,2.03,1.95,1.95,190810,1.98,2.03,1.95,1.95,190810,0.0,1.0
2023-10-12,1.87,2.02,1.85,1.97,179705,1.87,2.02,1.85,1.97,179705,0.0,1.0
2023-10-13,1.91,1.95,1.8211,1.86,149374,1.91,1.95,1.8211,1.86,149374,0.0,1.0
2023-10-16,1.96,2.0,1.86,1.94,179812,1.96,2.0,1.86,1.94,179812,0.0,1.0
2023-10-17,1.98,2.01,1.93,1.97,213368,1.98,2.01,1.93,1.97,213368,0.0,1.0
2023-10-18,1.93,1.97,1.85,1.97,1302500,1.93,1.97,1.85,1.97,1302500,0.0,1.0
2023-10-19,1.93,2.0,1.895,1.91,179006,1.93,2.0,1.895,1.91,179006,0.0,1.0
2023-10-20,1.98,2.0,1.92,1.95,264176,1.98,2.0,1.92,1.95,264176,0.0,1.0
2023-10-23,1.85,2.0,1.835,1.99,204118,1.85,2.0,1.835,1.99,204118,0.0,1.0
2023-10-24,1.79,1.8905,1.76,1.88,119822,1.79,1.8905,1.76,1.88,119822,0.0,1.0
2023-10-25,1.77,1.85,1.74,1.77,234497,1.77,1.85,1.74,1.77,234497,0.0,1.0
2023-10-26,1.79,1.82,1.74,1.79,156984,1.79,1.82,1.74,1.79,156984,0.0,1.0
2023-10-27,1.69,1.79,1.655,1.79,251400,1.69,1.79,1.655,1.79,251400,0.0,1.0
2023-10-30,1.77,1.8,1.67,1.67,138909,1.77,1.8,1.67,1.67,138909,0.0,1.0
2023-10-31,1.8,1.85,1.74,1.77,166721,1.8,1.85,1.74,1.77,166721,0.0,1.0
2023-11-01,1.77,1.82,1.72,1.78,125676,1.77,1.82,1.72,1.78,125676,0.0,1.0
2023-11-02,1.84,1.86,1.77,1.77,209530,1.84,1.86,1.77,1.77,209530,0.0,1.0
2023-11-03,1.86,1.93,1.82,1.84,315988,1.86,1.93,1.82,1.84,315988,0.0,1.0
2023-11-06,1.76,1.85,1.735,1.84,114467,1.76,1.85,1.735,1.84,114467,0.0,1.0
2023-11-07,1.76,1.78,1.71,1.76,95477,1.76,1.78,1.71,1.76,95477,0.0,1.0
2023-11-08,1.72,1.75,1.64,1.74,131827,1.72,1.75,1.64,1.74,131827,0.0,1.0
2023-11-09,1.61,1.77,1.61,1.76,203326,1.61,1.77,1.61,1.76,203326,0.0,1.0
2023-11-10,1.55,1.66,1.5,1.66,231564,1.55,1.66,1.5,1.66,231564,0.0,1.0
2023-11-13,1.4,1.6,1.39,1.55,322072,1.4,1.6,1.39,1.55,322072,0.0,1.0
2023-11-14,1.53,1.715,1.5,1.5,1463706,1.53,1.715,1.5,1.5,1463706,0.0,1.0
2023-11-15,1.48,1.59,1.46,1.54,343295,1.48,1.59,1.46,1.54,343295,0.0,1.0
2023-11-16,1.5,1.58,1.48,1.5,1133035,1.5,1.58,1.48,1.5,1133035,0.0,1.0
2023-11-17,1.59,1.74,1.505,1.51,871267,1.59,1.74,1.505,1.51,871267,0.0,1.0
2023-11-20,1.69,1.74,1.57,1.63,242434,1.69,1.74,1.57,1.63,242434,0.0,1.0
2023-11-21,1.69,1.725,1.62,1.66,301143,1.69,1.725,1.62,1.66,301143,0.0,1.0
2023-11-22,1.72,1.73,1.67,1.71,175400,1.72,1.73,1.67,1.71,175400,0.0,1.0
2023-11-24,1.72,1.721,1.68,1.72,108946,1.72,1.721,1.68,1.72,108946,0.0,1.0
2023-11-27,1.64,1.7,1.61,1.7,342812,1.64,1.7,1.61,1.7,342812,0.0,1.0
2023-11-28,1.68,1.69,1.63,1.67,182966,1.68,1.69,1.63,1.67,182966,0.0,1.0
2023-11-29,1.72,1.7381,1.68,1.68,236738,1.72,1.7381,1.68,1.68,236738,0.0,1.0
2023-11-30,1.65,1.73,1.64,1.72,1577749,1.65,1.73,1.64,1.72,1577749,0.0,1.0
2023-12-01,1.69,1.69,1.55,1.66,347839,1.69,1.69,1.55,1.66,347839,0.0,1.0
2023-12-04,1.74,1.75,1.6901,1.72,245186,1.74,1.75,1.6901,1.72,245186,0.0,1.0
2023-12-05,1.69,1.75,1.655,1.72,257350,1.69,1.75,1.655,1.72,257350,0.0,1.0
2023-12-06,1.7,1.72,1.685,1.72,267452,1.7,1.72,1.685,1.72,267452,0.0,1.0
2023-12-07,1.73,1.74,1.67,1.7,292786,1.73,1.74,1.67,1.7,292786,0.0,1.0
2023-12-08,1.74,1.76,1.71,1.72,226861,1.74,1.76,1.71,1.72,226861,0.0,1.0
2023-12-11,1.59,1.77,1.5,1.75,297620,1.59,1.77,1.5,1.75,297620,0.0,1.0
2023-12-12,1.57,1.62,1.54,1.58,154151,1.57,1.62,1.54,1.58,154151,0.0,1.0
2023-12-13,1.63,1.66,1.52,1.57,579638,1.63,1.66,1.52,1.57,579638,0.0,1.0
2023-12-14,1.75,1.75,1.64,1.7,1053520,1.75,1.75,1.64,1.7,1053520,0.0,1.0
2023-12-15,1.59,1.78,1.58,1.75,954616,1.59,1.78,1.58,1.75,954616,0.0,1.0
2023-12-18,1.58,1.625,1.53,1.61,195422,1.58,1.625,1.53,1.61,195422,0.0,1.0
2023-12-19,1.6,1.66,1.59,1.59,234493,1.6,1.66,1.59,1.59,234493,0.0,1.0
2023-12-20,1.59,1.65,1.57,1.6,251171,1.59,1.65,1.57,1.6,251171,0.0,1.0
2023-12-21,1.63,1.66,1.59,1.62,709204,1.63,1.66,1.59,1.62,709204,0.0,1.0
2023-12-22,1.61,1.7175,1.58,1.64,738528,1.61,1.7175,1.58,1.64,738528,0.0,1.0
2023-12-26,1.59,1.71,1.58,1.64,335209,1.59,1.71,1.58,1.64,335209,0.0,1.0
2023-12-27,1.5,1.62,1.44,1.62,437047,1.5,1.62,1.44,1.62,437047,0.0,1.0
2023-12-28,1.49,1.555,1.35,1.5,1076157,1.49,1.555,1.35,1.5,1076157,0.0,1.0
2023-12-29,1.56,1.6,1.4651,1.5,335946,1.56,1.6,1.4651,1.5,335946,0.0,1.0
2024-01-02,1.48,1.6,1.46,1.56,586460,1.48,1.6,1.46,1.56,586460,0.0,1.0
2024-01-03,1.45,1.525,1.39,1.47,700352,1.45,1.525,1.39,1.47,700352,0.0,1.0
2024-01-04,1.55,1.595,1.44,1.44,323109,1.55,1.595,1.44,1.44,323109,0.0,1.0
2024-01-05,1.63,1.705,1.47,1.55,448373,1.63,1.705,1.47,1.55,448373,0.0,1.0
2024-01-08,1.81,1.88,1.64,1.69,415697,1.81,1.88,1.64,1.69,415697,0.0,1.0
2024-01-09,1.93,2.01,1.74,1.88,568753,1.93,2.01,1.74,1.88,568753,0.0,1.0
2024-01-10,1.82,1.96,1.77,1.92,7396680,1.82,1.96,1.77,1.92,7396680,0.0,1.0
2024-01-11,1.77,1.82,1.76,1.79,235764,1.77,1.82,1.76,1.79,235764,0.0,1.0
2024-01-12,1.81,1.925,1.8,1.82,268705,1.81,1.925,1.8,1.82,268705,0.0,1.0
2024-01-16,1.58,1.8499,1.56,1.8,276505,1.58,1.8499,1.56,1.8,276505,0.0,1.0
2024-01-17,1.5,1.54,1.43,1.54,652448,1.5,1.54,1.43,1.54,652448,0.0,1.0
2024-01-18,1.44,1.54,1.42,1.54,169336,1.44,1.54,1.42,1.54,169336,0.0,1.0
2024-01-19,1.39,1.46,1.33,1.46,409633,1.39,1.46,1.33,1.46,409633,0.0,1.0
2024-01-22,1.45,1.49,1.36,1.49,1238752,1.45,1.49,1.36,1.49,1238752,0.0,1.0
2024-01-23,1.44,1.49,1.38,1.49,165756,1.44,1.49,1.38,1.49,165756,0.0,1.0
2024-01-24,1.385,1.45,1.36,1.44,112384,1.385,1.45,1.36,1.44,112384,0.0,1.0
2024-01-25,1.45,1.45,1.385,1.42,130350,1.45,1.45,1.385,1.42,130350,0.0,1.0
2024-01-26,1.39,1.45,1.38,1.45,206735,1.39,1.45,1.38,1.45,206735,0.0,1.0
2024-01-29,1.44,1.45,1.33,1.41,383629,1.44,1.45,1.33,1.41,383629,0.0,1.0
2024-01-30,1.4,1.44,1.36,1.41,256644,1.4,1.44,1.36,1.41,256644,0.0,1.0
2024-01-31,1.3,1.41,1.29,1.39,267441,1.3,1.41,1.29,1.39,267441,0.0,1.0
2024-02-01,1.25,1.3279,1.22,1.31,414268,1.25,1.3279,1.22,1.31,414268,0.0,1.0
2024-02-02,1.22,1.28,1.18,1.23,245006,1.22,1.28,1.18,1.23,245006,0.0,1.0
2024-02-05,1.2,1.2599,1.15,1.2,461468,1.2,1.2599,1.15,1.2,461468,0.0,1.0
2024-02-06,1.36,1.38,1.1639,1.19,678171,1.36,1.38,1.1639,1.19,678171,0.0,1.0
2024-02-07,1.34,1.44,1.33,1.44,310474,1.34,1.44,1.33,1.44,310474,0.0,1.0
2024-02-08,1.45,1.51,1.32,1.39,325545,1.45,1.51,1.32,1.39,325545,0.0,1.0
2024-02-09,1.57,1.62,1.44,1.47,356401,1.57,1.62,1.44,1.47,356401,0.0,1.0
2024-02-12,1.62,1.85,1.59,1.6,664785,1.62,1.85,1.59,1.6,664785,0.0,1.0
2024-02-13,1.46,1.57,1.42,1.49,284227,1.46,1.57,1.42,1.49,284227,0.0,1.0
2024-02-14,1.58,1.61,1.46,1.56,250016,1.58,1.61,1.46,1.56,250016,0.0,1.0
2024-02-15,1.76,1.76,1.58,1.6,323820,1.76,1.76,1.58,1.6,323820,0.0,1.0
2024-02-16,1.89,1.94,1.68,1.76,423020,1.89,1.94,1.68,1.76,423020,0.0,1.0
2024-02-20,1.85,1.92,1.84,1.89,355082,1.85,1.92,1.84,1.89,355082,0.0,1.0
2024-02-21,1.8,1.86,1.711,1.83,149965,1.8,1.86,1.711,1.83,149965,0.0,1.0
2024-02-22,1.7,1.84,1.67,1.78,132171,1.7,1.84,1.67,1.78,132171,0.0,1.0
2024-02-23,1.79,1.81,1.67,1.71,95701,1.79,1.81,1.67,1.71,95701,0.0,1.0
2024-02-26,1.9,1.95,1.82,1.82,125875,1.9,1.95,1.82,1.82,125875,0.0,1.0
2024-02-27,1.76,1.98,1.73,1.94,3028535,1.76,1.98,1.73,1.94,3028535,0.0,1.0
2024-02-28,1.74,1.85,1.74,1.76,162854,1.74,1.85,1.74,1.76,162854,0.0,1.0
2024-02-29,1.78,1.85,1.68,1.83,215969,1.78,1.85,1.68,1.83,215969,0.0,1.0
2024-03-01,1.9,1.944,1.77,1.82,234060,1.9,1.944,1.77,1.82,234060,0.0,1.0
2024-03-04,1.98,2.0507,1.85,1.92,285044,1.98,2.0507,1.85,1.92,285044,0.0,1.0
2024-03-05,1.83,1.98,1.76,1.98,141511,1.83,1.98,1.76,1.98,141511,0.0,1.0
2024-03-06,1.96,1.986,1.84,1.84,208771,1.96,1.986,1.84,1.84,208771,0.0,1.0
2024-03-07,1.92,2.0,1.81,1.99,404373,1.92,2.0,1.81,1.99,404373,0.0,1.0
2024-03-08,1.96,2.0,1.9327,1.98,189283,1.96,2.0,1.9327,1.98,189283,0.0,1.0
2024-03-11,2.0,2.14,1.94,1.94,440054,2.0,2.14,1.94,1.94,440054,0.0,1.0
2024-03-12,2.07,2.14,1.99,2.0,224763,2.07,2.14,1.99,2.0,224763,0.0,1.0
2024-03-13,2.19,2.2359,2.05,2.23,496924,2.19,2.2359,2.05,2.23,496924,0.0,1.0
2024-03-14,1.94,2.16,1.91,2.16,350512,1.94,2.16,1.91,2.16,350512,0.0,1.0
2024-03-15,2.29,2.34,1.92,1.92,696166,2.29,2.34,1.92,1.92,696166,0.0,1.0
2024-03-18,2.25,2.2846,2.12,2.25,396259,2.25,2.2846,2.12,2.25,396259,0.0,1.0
2024-03-19,2.14,2.28,2.1125,2.22,617995,2.14,2.28,2.1125,2.22,617995,0.0,1.0
2024-03-20,2.12,2.16,1.96,2.12,741718,2.12,2.16,1.96,2.12,741718,0.0,1.0
2024-03-21,2.24,2.25,2.11,2.18,336349,2.24,2.25,2.11,2.18,336349,0.0,1.0
2024-03-22,2.13,2.28,2.08,2.28,217905,2.13,2.28,2.08,2.28,217905,0.0,1.0
2024-03-25,2.05,2.24,2.03,2.19,187170,2.05,2.24,2.03,2.19,187170,0.0,1.0
2024-03-26,1.98,2.209,1.97,2.12,137958,1.98,2.209,1.97,2.12,137958,0.0,1.0
2024-03-27,2.05,2.05,1.95,2.015,145929,2.05,2.05,1.95,2.015,145929,0.0,1.0
2024-03-28,1.98,2.04,1.951,2.0,176678,1.98,2.04,1.951,2.0,176678,0.0,1.0
2024-04-01,1.84,1.98,1.75,1.98,591819,1.84,1.98,1.75,1.98,591819,0.0,1.0
2024-04-02,1.8,1.87,1.735,1.78,131847,1.8,1.87,1.735,1.78,131847,0.0,1.0
2024-04-03,1.85,1.88,1.7205,1.78,157664,1.85,1.88,1.7205,1.78,157664,0.0,1.0
2024-04-04,1.74,1.93,1.71,1.82,150312,1.74,1.93,1.71,1.82,150312,0.0,1.0
2024-04-05,1.7,1.785,1.7,1.78,67227,1.7,1.785,1.7,1.78,67227,0.0,1.0
2024-04-08,1.7,1.8,1.65,1.71,975986,1.7,1.8,1.65,1.71,975986,0.0,1.0
2024-04-09,1.67,1.79,1.65,1.69,243110,1.67,1.79,1.65,1.69,243110,0.0,1.0
2024-04-10,1.6,1.77,1.54,1.58,1074438,1.6,1.77,1.54,1.58,1074438,0.0,1.0
2024-04-11,1.6,1.73,1.5105,1.55,817488,1.6,1.73,1.5105,1.55,817488,0.0,1.0
2024-04-12,1.62,1.75,1.5,1.6,596002,1.62,1.75,1.5,1.6,596002,0.0,1.0
2024-04-15,1.58,1.65,1.52,1.62,127996,1.58,1.65,1.52,1.62,127996,0.0,1.0
2024-04-16,1.57,1.64,1.5,1.58,718709,1.57,1.64,1.5,1.58,718709,0.0,1.0
2024-04-17,1.53,1.68,1.5,1.59,120088,1.53,1.68,1.5,1.59,120088,0.0,1.0
2024-04-18,1.49,1.79,1.48,1.6,237451,1.49,1.79,1.48,1.6,237451,0.0,1.0
2024-04-19,1.47,1.5827,1.41,1.47,232975,1.47,1.5827,1.41,1.47,232975,0.0,1.0
2024-04-22,1.49,1.54,1.44,1.51,106512,1.49,1.54,1.44,1.51,106512,0.0,1.0
2024-04-23,1.52,1.56,1.48,1.49,72067,1.52,1.56,1.48,1.49,72067,0.0,1.0
2024-04-24,1.48,1.59,1.44,1.56,147907,1.48,1.59,1.44,1.56,147907,0.0,1.0
2024-04-25,1.48,1.48,1.33,1.42,468630,1.48,1.48,1.33,1.42,468630,0.0,1.0
2024-04-26,1.45,1.51,1.4,1.51,65666,1.45,1.51,1.4,1.51,65666,0.0,1.0
2024-04-29,1.46,1.5,1.4,1.47,82457,1.46,1.5,1.4,1.47,82457,0.0,1.0
2024-04-30,1.44,1.47,1.41,1.45,102956,1.44,1.47,1.41,1.45,102956,0.0,1.0
2024-05-01,1.57,1.61,1.44,1.46,273114,1.57,1.61,1.44,1.46,273114,0.0,1.0
2024-05-02,1.65,1.69,1.62,1.67,475536,1.65,1.69,1.62,1.67,475536,0.0,1.0
2024-05-03,1.7,1.79,1.68,1.77,465125,1.7,1.79,1.68,1.77,465125,0.0,1.0
2024-05-06,1.7,1.75,1.675,1.7,289335,1.7,1.75,1.675,1.7,289335,0.0,1.0
2024-05-07,1.68,1.73,1.65,1.7,257690,1.68,1.73,1.65,1.7,257690,0.0,1.0
2024-05-08,1.58,1.68,1.57,1.66,114380,1.58,1.68,1.57,1.66,114380,0.0,1.0
2024-05-09,1.59,1.61,1.52,1.56,138523,1.59,1.61,1.52,1.56,138523,0.0,1.0
2024-05-10,1.6,1.64,1.49,1.59,254288,1.6,1.64,1.49,1.59,254288,0.0,1.0
2024-05-13,1.56,1.71,1.41,1.71,258143,1.56,1.71,1.41,1.71,258143,0.0,1.0
2024-05-14,1.615,1.635,1.52,1.52,371572,1.615,1.635,1.52,1.52,371572,0.0,1.0
2024-05-15,1.54,1.69,1.54,1.65,684177,1.54,1.69,1.54,1.65,684177,0.0,1.0
2024-05-16,1.6,1.61,1.56,1.56,301574,1.6,1.61,1.56,1.56,301574,0.0,1.0
2024-05-17,1.6,1.65,1.59,1.65,181395,1.6,1.65,1.59,1.65,181395,0.0,1.0
2024-05-20,1.6,1.63,1.56,1.59,99406,1.6,1.63,1.56,1.59,99406,0.0,1.0
2024-05-21,1.6,1.6169,1.52,1.6,137213,1.6,1.6169,1.52,1.6,137213,0.0,1.0
2024-05-22,1.56,1.6,1.53,1.6,100823,1.56,1.6,1.53,1.6,100823,0.0,1.0
2024-05-23,1.495,1.5999,1.475,1.54,170719,1.495,1.5999,1.475,1.54,170719,0.0,1.0
2024-05-24,1.47,1.52,1.46,1.52,108506,1.47,1.52,1.46,1.52,108506,0.0,1.0
2024-05-28,1.53,1.57,1.47,1.47,143089,1.53,1.57,1.47,1.47,143089,0.0,1.0
2024-05-29,1.47,1.53,1.43,1.44,215941,1.47,1.53,1.43,1.44,215941,0.0,1.0
2024-05-30,1.36,1.52,1.35,1.49,209873,1.36,1.52,1.35,1.49,209873,0.0,1.0
2024-05-31,1.41,1.49,1.381,1.39,160171,1.41,1.49,1.381,1.39,160171,0.0,1.0
2024-06-03,1.36,1.46,1.33,1.43,533040,1.36,1.46,1.33,1.43,533040,0.0,1.0
2024-06-04,1.34,1.38,1.34,1.35,233743,1.34,1.38,1.34,1.35,233743,0.0,1.0
2024-06-05,1.29,1.3799,1.26,1.36,459801,1.29,1.3799,1.26,1.36,459801,0.0,1.0
2024-06-06,1.31,1.4,1.3,1.3,164568,1.31,1.4,1.3,1.3,164568,0.0,1.0
2024-06-07,1.31,1.34,1.28,1.3,78486,1.31,1.34,1.28,1.3,78486,0.0,1.0
2024-06-10,1.21,1.35,1.21,1.35,268688,1.21,1.35,1.21,1.35,268688,0.0,1.0
2024-06-11,1.22,1.25,1.18,1.21,443429,1.22,1.25,1.18,1.21,443429,0.0,1.0
2024-06-12,1.2,1.29,1.19,1.23,596230,1.2,1.29,1.19,1.23,596230,0.0,1.0
2024-06-13,1.16,1.245,1.1001,1.2,341729,1.16,1.245,1.1001,1.2,341729,0.0,1.0
2024-06-14,1.11,1.2,1.06,1.14,310615,1.11,1.2,1.06,1.14,310615,0.0,1.0
2024-06-17,1.17,1.2,1.08,1.11,904209,1.17,1.2,1.08,1.11,904209,0.0,1.0
2024-06-18,1.12,1.19,1.12,1.19,683092,1.12,1.19,1.12,1.19,683092,0.0,1.0
2024-06-20,1.11,1.14,1.09,1.12,381411,1.11,1.14,1.09,1.12,381411,0.0,1.0
2024-06-21,1.1,1.15,1.09,1.11,503265,1.1,1.15,1.09,1.11,503265,0.0,1.0
2024-06-24,1.11,1.16,1.1,1.14,159885,1.11,1.16,1.1,1.14,159885,0.0,1.0
2024-06-25,1.06,1.13,1.05,1.1,109839,1.06,1.13,1.05,1.1,109839,0.0,1.0
2024-06-26,1.06,1.08,0.918,1.05,286437,1.06,1.08,0.918,1.05,286437,0.0,1.0
2024-06-27,1.2,1.24,1.06,1.08,479796,1.2,1.24,1.06,1.08,479796,0.0,1.0
2024-06-28,1.0,1.2,1.0,1.2,2464427,1.0,1.2,1.0,1.2,2464427,0.0,1.0
2024-07-01,0.9455,1.06,0.9411,1.04,437971,0.9455,1.06,0.9411,1.04,437971,0.0,1.0
2024-07-02,0.88,1.0,0.8694,0.95,291081,0.88,1.0,0.8694,0.95,291081,0.0,1.0
2024-07-03,0.82,0.93,0.8,0.905,324309,0.82,0.93,0.8,0.905,324309,0.0,1.0
2024-07-05,0.8,0.87,0.765,0.82,475017,0.8,0.87,0.765,0.82,475017,0.0,1.0
2024-07-08,0.86,0.86,0.818,0.823,268314,0.86,0.86,0.818,0.823,268314,0.0,1.0
2024-07-09,0.866,0.9,0.827,0.8436,142180,0.866,0.9,0.827,0.8436,142180,0.0,1.0
2024-07-10,0.9521,0.9767,0.9,0.903,107266,0.9521,0.9767,0.9,0.903,107266,0.0,1.0
2024-07-11,1.04,1.05,0.9401,0.97,280483,1.04,1.05,0.9401,0.97,280483,0.0,1.0
2024-07-12,1.08,1.12,1.02,1.05,311872,1.08,1.12,1.02,1.05,311872,0.0,1.0
2024-07-15,1.01,1.11,0.9629,1.06,907697,1.01,1.11,0.9629,1.06,907697,0.0,1.0
2024-07-16,1.05,1.12,1.0293,1.04,368253,1.05,1.12,1.0293,1.04,368253,0.0,1.0
2024-07-17,1.03,1.1,0.9896,1.05,254195,1.03,1.1,0.9896,1.05,254195,0.0,1.0
2024-07-18,0.96,1.05,0.952,1.02,103177,0.96,1.05,0.952,1.02,103177,0.0,1.0
2024-07-19,0.9368,1.04,0.9301,0.97,176081,0.9368,1.04,0.9301,0.97,176081,0.0,1.0
2024-07-22,1.0,1.06,0.9628,0.9628,264070,1.0,1.06,0.9628,0.9628,264070,0.0,1.0
2024-07-23,1.03,1.03,0.95,1.0,340424,1.03,1.03,0.95,1.0,340424,0.0,1.0
2024-07-24,0.9549,1.0399,0.923,1.02,242391,0.9549,1.0399,0.923,1.02,242391,0.0,1.0
2024-07-25,1.05,1.07,0.93,0.9686,252458,1.05,1.07,0.93,0.9686,252458,0.0,1.0
2024-07-26,1.08,1.098,1.0,1.08,640438,1.08,1.098,1.0,1.08,640438,0.0,1.0
2024-07-29,1.09,1.14,1.0,1.07,945153,1.09,1.14,1.0,1.07,945153,0.0,1.0
2024-07-30,1.14,1.19,1.08,1.11,298130,1.14,1.19,1.08,1.11,298130,0.0,1.0
2024-07-31,1.03,1.14,1.0,1.14,296569,1.03,1.14,1.0,1.14,296569,0.0,1.0
2024-08-01,0.9961,1.0588,0.97,1.04,1450550,0.9961,1.0588,0.97,1.04,1450550,0.0,1.0
2024-08-02,0.9955,1.08,0.99,1.02,260751,0.9955,1.08,0.99,1.02,260751,0.0,1.0
2024-08-05,0.927,1.03,0.8741,0.8741,676610,0.927,1.03,0.8741,0.8741,676610,0.0,1.0
2024-08-06,0.9628,0.9845,0.8801,0.94,146831,0.9628,0.9845,0.8801,0.94,146831,0.0,1.0
2024-08-07,0.9,1.07,0.8925,1.06,373956,0.9,1.07,0.8925,1.06,373956,0.0,1.0
2024-08-08,1.01,1.05,0.98,1.05,517971,1.01,1.05,0.98,1.05,517971,0.0,1.0
2024-08-09,1.09,1.18,1.07,1.07,578307,1.09,1.18,1.07,1.07,578307,0.0,1.0
2024-08-12,1.13,1.2,1.12,1.12,549743,1.13,1.2,1.12,1.12,549743,0.0,1.0
2024-08-13,1.2,1.24,1.145,1.17,603377,1.2,1.24,1.145,1.17,603377,0.0,1.0
2024-08-14,1.14,1.2291,1.14,1.22,459948,1.14,1.2291,1.14,1.22,459948,0.0,1.0
2024-08-15,1.16,1.22,1.16,1.18,283974,1.16,1.22,1.16,1.18,283974,0.0,1.0
2024-08-16,1.16,1.21,1.15,1.2,174793,1.16,1.21,1.15,1.2,174793,0.0,1.0
2024-08-19,1.19,1.21,1.17,1.17,206147,1.19,1.21,1.17,1.17,206147,0.0,1.0
2024-08-20,1.17,1.2,1.15,1.19,217619,1.17,1.2,1.15,1.19,217619,0.0,1.0
2024-08-21,1.19,1.19,1.15,1.19,111320,1.19,1.19,1.15,1.19,111320,0.0,1.0
2024-08-22,1.19,1.21,1.18,1.21,111383,1.19,1.21,1.18,1.21,111383,0.0,1.0
2024-08-23,1.26,1.261,1.195,1.24,327639,1.26,1.261,1.195,1.24,327639,0.0,1.0
2024-08-26,1.32,1.33,1.2,1.28,654142,1.32,1.33,1.2,1.28,654142,0.0,1.0
2024-08-27,1.26,1.325,1.2595,1.3,98393,1.26,1.325,1.2595,1.3,98393,0.0,1.0
2024-08-28,1.19,1.29,1.19,1.25,162990,1.19,1.29,1.19,1.25,162990,0.0,1.0
2024-08-29,1.36,1.4,1.25,1.28,582535,1.36,1.4,1.25,1.28,582535,0.0,1.0
2024-08-30,1.58,1.63,1.44,1.44,1007894,1.58,1.63,1.44,1.44,1007894,0.0,1.0
2024-09-03,1.51,1.7961,1.49,1.59,1100845,1.51,1.7961,1.49,1.59,1100845,0.0,1.0
2024-09-04,1.54,1.59,1.495,1.51,372931,1.54,1.59,1.495,1.51,372931,0.0,1.0
2024-09-05,1.49,1.61,1.48,1.54,728259,1.49,1.61,1.48,1.54,728259,0.0,1.0
2024-09-06,1.43,1.5,1.43,1.5,265583,1.43,1.5,1.43,1.5,265583,0.0,1.0
2024-09-09,1.59,1.64,1.42,1.42,387822,1.59,1.64,1.42,1.42,387822,0.0,1.0
2024-09-10,1.58,1.65,1.52,1.64,273687,1.58,1.65,1.52,1.64,273687,0.0,1.0
2024-09-11,1.5,1.58,1.5,1.57,204337,1.5,1.58,1.5,1.57,204337,0.0,1.0
2024-09-12,1.54,1.5612,1.5,1.5,167002,1.54,1.5612,1.5,1.5,167002,0.0,1.0
2024-09-13,1.65,1.65,1.52,1.59,254163,1.65,1.65,1.52,1.59,254163,0.0,1.0
2024-09-16,1.71,1.8616,1.61,1.75,558778,1.71,1.8616,1.61,1.75,558778,0.0,1.0
2024-09-17,1.66,1.7765,1.62,1.75,630583,1.66,1.7765,1.62,1.75,630583,0.0,1.0
2024-09-18,1.63,1.75,1.63,1.75,326435,1.63,1.75,1.63,1.75,326435,0.0,1.0
2024-09-19,1.73,1.79,1.695,1.71,312367,1.73,1.79,1.695,1.71,312367,0.0,1.0
2024-09-20,1.66,1.72,1.61,1.71,1123660,1.66,1.72,1.61,1.71,1123660,0.0,1.0
2024-09-23,1.59,1.72,1.58,1.7,331061,1.59,1.72,1.58,1.7,331061,0.0,1.0
2024-09-24,1.71,1.73,1.58,1.65,625351,1.71,1.73,1.58,1.65,625351,0.0,1.0
2024-09-25,1.73,1.75,1.61,1.69,432299,1.73,1.75,1.61,1.69,432299,0.0,1.0
2024-09-26,1.81,1.82,1.6701,1.7,337909,1.81,1.82,1.6701,1.7,337909,0.0,1.0
2024-09-27,1.88,1.93,1.76,1.82,300873,1.88,1.93,1.76,1.82,300873,0.0,1.0
2024-09-30,1.84,1.99,1.72,1.99,433794,1.84,1.99,1.72,1.99,433794,0.0,1.0
2024-10-01,1.9,1.95,1.8,1.85,756375,1.9,1.95,1.8,1.85,756375,0.0,1.0
2024-10-02,1.92,1.93,1.7718,1.89,626918,1.92,1.93,1.7718,1.89,626918,0.0,1.0
2024-10-03,1.9,1.93,1.805,1.88,271821,1.9,1.93,1.805,1.88,271821,0.0,1.0
2024-10-04,1.93,1.96,1.82,1.95,297550,1.93,1.96,1.82,1.95,297550,0.0,1.0
2024-10-07,1.94,1.95,1.89,1.93,293016,1.94,1.95,1.89,1.93,293016,0.0,1.0
2024-10-08,1.73,1.99,1.72,1.99,393161,1.73,1.99,1.72,1.99,393161,0.0,1.0
2024-10-09,1.61,1.78,1.6,1.71,398807,1.61,1.78,1.6,1.71,398807,0.0,1.0
2024-10-10,1.73,1.76,1.615,1.62,411444,1.73,1.76,1.615,1.62,411444,0.0,1.0
2024-10-11,1.98,1.98,1.72,1.72,545345,1.98,1.98,1.72,1.72,545345,0.0,1.0
2024-10-14,1.965,2.08,1.83,2.005,700422,1.965,2.08,1.83,2.005,700422,0.0,1.0
2024-10-15,1.91,1.99,1.85,1.96,274896,1.91,1.99,1.85,1.96,274896,0.0,1.0
2024-10-16,1.98,1.9899,1.91,1.92,249735,1.98,1.9899,1.91,1.92,249735,0.0,1.0
2024-10-17,1.905,1.97,1.81,1.92,2218530,1.905,1.97,1.81,1.92,2218530,0.0,1.0
2024-10-18,1.86,1.915,1.85,1.91,198250,1.86,1.915,1.85,1.91,198250,0.0,1.0
2024-10-21,1.85,1.9386,1.84,1.9,264339,1.85,1.9386,1.84,1.9,264339,0.0,1.0
2024-10-22,1.83,1.87,1.8,1.83,747018,1.83,1.87,1.8,1.83,747018,0.0,1.0
2024-10-23,1.79,1.84,1.74,1.82,302817,1.79,1.84,1.74,1.82,302817,0.0,1.0
2024-10-24,1.76,1.85,1.73,1.84,321945,1.76,1.85,1.73,1.84,321945,0.0,1.0
2024-10-25,1.72,1.79,1.705,1.78,269345,1.72,1.79,1.705,1.78,269345,0.0,1.0
2024-10-28,1.68,1.8,1.65,1.69,283853,1.68,1.8,1.65,1.69,283853,0.0,1.0
2024-10-29,1.7,1.73,1.65,1.66,400332,1.7,1.73,1.65,1.66,400332,0.0,1.0
2024-10-30,1.71,1.83,1.69,1.73,377620,1.71,1.83,1.69,1.73,377620,0.0,1.0
2024-10-31,1.64,1.71,1.58,1.71,516018,1.64,1.71,1.58,1.71,516018,0.0,1.0
2024-11-01,1.7,1.76,1.66,1.67,359137,1.7,1.76,1.66,1.67,359137,0.0,1.0
2024-11-04,1.7,1.78,1.645,1.72,413572,1.7,1.78,1.645,1.72,413572,0.0,1.0
2024-11-05,1.75,1.795,1.68,1.7,313274,1.75,1.795,1.68,1.7,313274,0.0,1.0
2024-11-06,1.83,1.9,1.81,1.85,1238892,1.83,1.9,1.81,1.85,1238892,0.0,1.0
2024-11-07,1.84,1.91,1.74,1.85,520037,1.84,1.91,1.74,1.85,520037,0.0,1.0
2024-11-08,1.8,1.87,1.79,1.87,561046,1.8,1.87,1.79,1.87,561046,0.0,1.0
2024-11-11,1.9,2.0,1.81,1.87,543549,1.9,2.0,1.81,1.87,543549,0.0,1.0
2024-11-12,1.79,1.935,1.77,1.9,359475,1.79,1.935,1.77,1.9,359475,0.0,1.0
2024-11-13,1.69,1.85,1.67,1.83,455750,1.69,1.85,1.67,1.83,455750,0.0,1.0
2024-11-14,1.59,1.75,1.58,1.72,669087,1.59,1.75,1.58,1.72,669087,0.0,1.0
2024-11-15,1.38,1.62,1.34,1.62,1348934,1.38,1.62,1.34,1.62,1348934,0.0,1.0
2024-11-18,1.35,1.38,1.27,1.37,665963,1.35,1.38,1.27,1.37,665963,0.0,1.0
2024-11-19,1.42,1.42,1.305,1.37,419025,1.42,1.42,1.305,1.37,419025,0.0,1.0
2024-11-20,1.37,1.455,1.36,1.41,303795,1.37,1.455,1.36,1.41,303795,0.0,1.0
2024-11-21,1.38,1.41,1.34,1.37,348947,1.38,1.41,1.34,1.37,348947,0.0,1.0
2024-11-22,1.49,1.525,1.36,1.4,540044,1.49,1.525,1.36,1.4,540044,0.0,1.0
2024-11-25,1.5,1.62,1.5,1.55,527796,1.5,1.62,1.5,1.55,527796,0.0,1.0
2024-11-26,1.51,1.58,1.475,1.55,508925,1.51,1.58,1.475,1.55,508925,0.0,1.0
2024-11-27,1.56,1.64,1.525,1.54,685835,1.56,1.64,1.525,1.54,685835,0.0,1.0
2024-11-29,1.63,1.64,1.55,1.6,470224,1.63,1.64,1.55,1.6,470224,0.0,1.0
2024-12-02,1.66,1.7,1.62,1.64,432075,1.66,1.7,1.62,1.64,432075,0.0,1.0
2024-12-03,1.62,1.6599,1.57,1.65,323067,1.62,1.6599,1.57,1.65,323067,0.0,1.0
2024-12-04,1.51,1.63,1.49,1.61,1011860,1.51,1.63,1.49,1.61,1011860,0.0,1.0
2024-12-05,1.53,1.54,1.47,1.5,397828,1.53,1.54,1.47,1.5,397828,0.0,1.0
2024-12-06,1.66,1.66,1.5075,1.55,328736,1.66,1.66,1.5075,1.55,328736,0.0,1.0
2024-12-09,1.65,1.72,1.63,1.7,231998,1.65,1.72,1.63,1.7,231998,0.0,1.0
2024-12-10,1.78,1.79,1.65,1.65,302155,1.78,1.79,1.65,1.65,302155,0.0,1.0
2024-12-11,1.67,1.8,1.645,1.8,414898,1.67,1.8,1.645,1.8,414898,0.0,1.0
2024-12-12,1.51,1.67,1.49,1.67,572164,1.51,1.67,1.49,1.67,572164,0.0,1.0
2024-12-13,1.46,1.55,1.435,1.55,214821,1.46,1.55,1.435,1.55,214821,0.0,1.0
2024-12-16,1.49,1.53,1.445,1.47,330309,1.49,1.53,1.445,1.47,330309,0.0,1.0
2024-12-17,1.53,1.58,1.47,1.49,234946,1.53,1.58,1.47,1.49,234946,0.0,1.0
2024-12-18,1.42,1.55,1.37,1.53,424529,1.42,1.55,1.37,1.53,424529,0.0,1.0
2024-12-19,1.37,1.458,1.33,1.4,337508,1.37,1.458,1.33,1.4,337508,0.0,1.0
2024-12-20,1.38,1.465,1.34,1.34,725902,1.38,1.465,1.34,1.34,725902,0.0,1.0
2024-12-23,1.51,1.55,1.4,1.42,361650,1.51,1.55,1.4,1.42,361650,0.0,1.0
2024-12-24,1.5,1.524,1.47,1.52,134472,1.5,1.524,1.47,1.52,134472,0.0,1.0
2024-12-26,1.52,1.555,1.44,1.5,337029,1.52,1.555,1.44,1.5,337029,0.0,1.0
2024-12-27,1.46,1.565,1.45,1.51,339675,1.46,1.565,1.45,1.51,339675,0.0,1.0
2024-12-30,1.48,1.52,1.42,1.49,287725,1.48,1.52,1.42,1.49,287725,0.0,1.0
2024-12-31,1.45,1.53,1.45,1.5,190413,1.45,1.53,1.45,1.5,190413,0.0,1.0
2025-01-02,1.4,1.515,1.4,1.5,351413,1.4,1.515,1.4,1.5,351413,0.0,1.0
2025-01-03,1.56,1.69,1.44,1.44,678170,1.56,1.69,1.44,1.44,678170,0.0,1.0
2025-01-06,1.58,1.61,1.525,1.54,698226,1.58,1.61,1.525,1.54,698226,0.0,1.0
2025-01-07,1.43,1.5986,1.425,1.58,280280,1.43,1.5986,1.425,1.58,280280,0.0,1.0
2025-01-08,1.86,2.68,1.52,1.6,24209403,1.86,2.68,1.52,1.6,24209403,0.0,1.0
2025-01-10,1.77,2.02,1.745,1.91,2607496,1.77,2.02,1.745,1.91,2607496,0.0,1.0
2025-01-13,1.95,2.095,1.751,1.79,2701807,1.95,2.095,1.751,1.79,2701807,0.0,1.0
2025-01-14,2.0,2.15,1.86,1.98,2453548,2.0,2.15,1.86,1.98,2453548,0.0,1.0
2025-01-15,2.47,2.47,2.02,2.04,2528249,2.47,2.47,2.02,2.04,2528249,0.0,1.0
2025-01-16,2.5,2.7,2.415,2.5,2413011,2.5,2.7,2.415,2.5,2413011,0.0,1.0
2025-01-17,2.6,2.64,2.34,2.49,1403182,2.6,2.64,2.34,2.49,1403182,0.0,1.0
2025-01-21,2.61,2.73,2.589,2.68,848949,2.61,2.73,2.589,2.68,848949,0.0,1.0
2025-01-22,2.58,2.69,2.57,2.6,813338,2.58,2.69,2.57,2.6,813338,0.0,1.0
2025-01-23,3.1,3.1289,2.6,2.6,2979299,3.1,3.1289,2.6,2.6,2979299,0.0,1.0
2025-01-24,2.65,3.12,2.525,3.08,1794505,2.65,3.12,2.525,3.08,1794505,0.0,1.0
2025-01-27,2.82,2.9,2.53,2.55,1590744,2.82,2.9,2.53,2.55,1590744,0.0,1.0
2025-01-28,3.22,3.4,2.87,2.91,4060613,3.22,3.4,2.87,2.91,4060613,0.0,1.0
2025-01-29,3.11,3.63,3.08,3.2,2168134,3.11,3.63,3.08,3.2,2168134,0.0,1.0
2025-01-30,3.02,3.1352,2.87,3.1,751623,3.02,3.1352,2.87,3.1,751623,0.0,1.0
2025-01-31,3.22,3.285,3.04,3.05,1133464,3.22,3.285,3.04,3.05,1133464,0.0,1.0
2025-02-03,3.08,3.17,3.0,3.11,909949,3.08,3.17,3.0,3.11,909949,0.0,1.0
2025-02-04,3.12,3.14,2.97,3.08,578255,3.12,3.14,2.97,3.08,578255,0.0,1.0
2025-02-05,3.38,3.42,3.01,3.17,1113557,3.38,3.42,3.01,3.17,1113557,0.0,1.0
2025-02-06,3.5,3.65,3.28,3.49,1586166,3.5,3.65,3.28,3.49,1586166,0.0,1.0
2025-02-07,3.5,3.635,3.47,3.62,1145347,3.5,3.635,3.47,3.62,1145347,0.0,1.0
2025-02-10,3.9,4.07,3.57,3.59,1692958,3.9,4.07,3.57,3.59,1692958,0.0,1.0
2025-02-11,3.65,4.08,3.585,3.91,1556135,3.65,4.08,3.585,3.91,1556135,0.0,1.0
2025-02-12,3.75,3.77,3.48,3.66,892555,3.75,3.77,3.48,3.66,892555,0.0,1.0
2025-02-13,3.45,3.85,3.3713,3.72,1271580,3.45,3.85,3.3713,3.72,1271580,0.0,1.0
2025-02-14,3.38,3.66,3.37,3.51,608627,3.38,3.66,3.37,3.51,608627,0.0,1.0
2025-02-18,3.17,3.585,3.135,3.5,1273052,3.17,3.585,3.135,3.5,1273052,0.0,1.0
2025-02-19,3.38,3.4588,3.2542,3.27,1066954,3.38,3.4588,3.2542,3.27,1066954,0.0,1.0
2025-02-20,3.08,3.3718,3.055,3.34,1078647,3.08,3.3718,3.055,3.34,1078647,0.0,1.0
2025-02-21,2.92,3.2,2.8501,3.1,1127718,2.92,3.2,2.8501,3.1,1127718,0.0,1.0
2025-02-24,3.11,3.33,3.02,3.02,1100529,3.11,3.33,3.02,3.02,1100529,0.0,1.0
2025-02-25,2.97,3.19,2.845,3.1,815109,2.97,3.19,2.845,3.1,815109,0.0,1.0
2025-02-26,2.97,3.1093,2.95,2.95,543518,2.97,3.1093,2.95,2.95,543518,0.0,1.0
2025-02-27,2.92,3.08,2.91,3.0,720928,2.92,3.08,2.91,3.0,720928,0.0,1.0
2025-02-28,2.9,3.08,2.855,2.99,676054,2.9,3.08,2.855,2.99,676054,0.0,1.0
2025-03-03,2.73,3.0169,2.6,2.9,1058398,2.73,3.0169,2.6,2.9,1058398,0.0,1.0
2025-03-04,2.78,2.8,2.64,2.67,600254,2.78,2.8,2.64,2.67,600254,0.0,1.0
2025-03-05,2.77,2.98,2.68,2.83,700724,2.77,2.98,2.68,2.83,700724,0.0,1.0
2025-03-06,2.62,2.735,2.6,2.7,511125,2.62,2.735,2.6,2.7,511125,0.0,1.0
2025-03-07,2.69,2.79,2.6,2.61,573746,2.69,2.79,2.6,2.61,573746,0.0,1.0
2025-03-10,2.37,2.619,2.3,2.6,580155,2.37,2.619,2.3,2.6,580155,0.0,1.0
2025-03-11,2.53,2.59,2.36,2.46,913990,2.53,2.59,2.36,2.46,913990,0.0,1.0
2025-03-12,2.51,2.6699,2.5,2.6,1163714,2.51,2.6699,2.5,2.6,1163714,0.0,1.0
2025-03-13,2.47,2.56,2.455,2.55,458935,2.47,2.56,2.455,2.55,458935,0.0,1.0
2025-03-14,2.46,2.665,2.45,2.56,1401451,2.46,2.665,2.45,2.56,1401451,0.0,1.0
2025-03-17,2.35,2.61,2.34,2.52,1356459,2.35,2.61,2.34,2.52,1356459,0.0,1.0
2025-03-18,2.31,2.38,2.25,2.33,834685,2.31,2.38,2.25,2.33,834685,0.0,1.0
2025-03-19,2.26,2.3,2.18,2.3,680506,2.26,2.3,2.18,2.3,680506,0.0,1.0
2025-03-20,2.24,2.305,2.2,2.24,582293,2.24,2.305,2.2,2.24,582293,0.0,1.0
2025-03-21,2.31,2.34,2.21,2.21,1021094,2.31,2.34,2.21,2.21,1021094,0.0,1.0
2025-03-24,2.37,2.41,2.3013,2.36,777427,2.37,2.41,2.3013,2.36,777427,0.0,1.0
2025-03-25,2.165,2.4,2.13,2.36,901075,2.165,2.4,2.13,2.36,901075,0.0,1.0
2025-03-26,2.04,2.16,2.03,2.16,868135,2.04,2.16,2.03,2.16,868135,0.0,1.0
2025-03-27,2.1,2.15,1.99,2.02,1201448,2.1,2.15,1.99,2.02,1201448,0.0,1.0
2025-03-28,1.99,2.17,1.97,2.15,691498,1.99,2.17,1.97,2.15,691498,0.0,1.0
2025-03-31,1.9,1.99,1.85,1.93,1891893,1.9,1.99,1.85,1.93,1891893,0.0,1.0
2025-04-01,2.24,2.26,1.33,1.87,22369464,2.24,2.26,1.33,1.87,22369464,0.0,1.0
2025-04-02,1.69,2.435,1.67,2.35,5727231,1.69,2.435,1.67,2.35,5727231,0.0,1.0
2025-04-03,1.605,1.695,1.53,1.54,1912330,1.605,1.695,1.53,1.54,1912330,0.0,1.0
2025-04-04,1.46,1.63,1.42,1.62,1726627,1.46,1.63,1.42,1.62,1726627,0.0,1.0
2025-04-07,1.57,1.63,1.4,1.42,1447225,1.57,1.63,1.4,1.42,1447225,0.0,1.0
2025-04-08,1.59,1.73,1.525,1.67,1119533,1.59,1.73,1.525,1.67,1119533,0.0,1.0
2025-04-09,1.75,1.9,1.52,1.61,9538962,1.75,1.9,1.52,1.61,9538962,0.0,1.0
2025-04-10,1.65,1.72,1.595,1.67,752300,1.65,1.72,1.595,1.67,752300,0.0,1.0
2025-04-11,1.695,1.7,1.61,1.63,650760,1.695,1.7,1.61,1.63,650760,0.0,1.0
2025-04-14,1.72,1.75,1.61,1.69,607981,1.72,1.75,1.61,1.69,607981,0.0,1.0
2025-04-15,1.7,1.775,1.635,1.67,559383,1.7,1.775,1.635,1.67,559383,0.0,1.0
2025-04-16,1.7,1.72,1.6,1.67,561888,1.7,1.72,1.6,1.67,561888,0.0,1.0
2025-04-17,1.75,1.78,1.68,1.69,692971,1.75,1.78,1.68,1.69,692971,0.0,1.0
2025-04-21,1.78,1.83,1.68,1.72,794823,1.78,1.83,1.68,1.72,794823,0.0,1.0
2025-04-22,1.98,1.99,1.8,1.8,606474,1.98,1.99,1.8,1.8,606474,0.0,1.0
2025-04-23,2.07,2.19,2.05,2.11,950636,2.07,2.19,2.05,2.11,950636,0.0,1.0
2025-04-24,2.12,2.16,1.97,2.08,877407,2.12,2.16,1.97,2.08,877407,0.0,1.0
2025-04-25,1.94,2.15,1.91,2.11,878179,1.94,2.15,1.91,2.11,878179,0.0,1.0
2025-04-28,1.9,1.97,1.86,1.94,553490,1.9,1.97,1.86,1.94,553490,0.0,1.0
2025-04-29,1.84,1.931,1.825,1.89,801604,1.84,1.931,1.825,1.89,801604,0.0,1.0
2025-04-30,1.86,1.895,1.8,1.81,482297,1.86,1.895,1.8,1.81,482297,0.0,1.0
2025-05-01,1.82,1.9017,1.785,1.87,503249,1.82,1.9017,1.785,1.87,503249,0.0,1.0
2025-05-02,1.89,1.94,1.84,1.85,733620,1.89,1.94,1.84,1.85,733620,0.0,1.0
2025-05-05,1.86,1.95,1.84,1.87,1073255,1.86,1.95,1.84,1.87,1073255,0.0,1.0
2025-05-06,1.69,1.845,1.67,1.81,803510,1.69,1.845,1.67,1.81,803510,0.0,1.0
2025-05-07,1.76,1.79,1.67,1.7,1504011,1.76,1.79,1.67,1.7,1504011,0.0,1.0
2025-05-08,1.78,1.81,1.67,1.68,611190,1.78,1.81,1.67,1.68,611190,0.0,1.0
2025-05-09,1.82,1.83,1.665,1.81,1642637,1.82,1.83,1.665,1.81,1642637,0.0,1.0
2025-05-12,2.01,2.02,1.84,1.84,1153402,2.01,2.02,1.84,1.84,1153402,0.0,1.0
2025-05-13,2.0,2.08,1.84,2.0,1103502,2.0,2.08,1.84,2.0,1103502,0.0,1.0
2025-05-14,2.0,2.01,1.945,2.0,1314275,2.0,2.01,1.945,2.0,1314275,0.0,1.0
2025-05-15,2.02,2.075,1.945,1.99,650791,2.02,2.075,1.945,1.99,650791,0.0,1.0
2025-05-16,2.1,2.1284,2.0,2.04,1107994,2.1,2.1284,2.0,2.04,1107994,0.0,1.0
2025-05-19,2.11,2.205,2.06,2.06,597046,2.11,2.205,2.06,2.06,597046,0.0,1.0
2025-05-20,2.1,2.22,2.09,2.13,534241,2.1,2.22,2.09,2.13,534241,0.0,1.0
2025-05-21,2.06,2.13,2.03,2.1,387436,2.06,2.13,2.03,2.1,387436,0.0,1.0
2025-05-22,2.1,2.135,2.02,2.03,299546,2.1,2.135,2.02,2.03,299546,0.0,1.0
2025-05-23,2.09,2.115,2.04,2.05,530372,2.09,2.115,2.04,2.05,530372,0.0,1.0
2025-05-27,2.11,2.165,2.065,2.14,668126,2.11,2.165,2.065,2.14,668126,0.0,1.0
2025-05-28,2.1,2.2299,2.09,2.11,492888,2.1,2.2299,2.09,2.11,492888,0.0,1.0
2025-05-29,2.12,2.1699,2.09,2.1,464494,2.12,2.1699,2.09,2.1,464494,0.0,1.0
2025-05-30,2.1,2.165,2.06,2.1,411161,2.1,2.165,2.06,2.1,411161,0.0,1.0
2025-06-02,2.15,2.26,2.0801,2.1,765236,2.15,2.26,2.0801,2.1,765236,0.0,1.0
2025-06-03,2.14,2.245,2.115,2.15,714984,2.14,2.245,2.115,2.15,714984,0.0,1.0
2025-06-04,2.17,2.26,2.155,2.24,1440689,2.17,2.26,2.155,2.24,1440689,0.0,1.0
2025-06-05,2.36,2.36,2.12,2.18,759723,2.36,2.36,2.12,2.18,759723,0.0,1.0
2025-06-06,2.5,2.545,2.4,2.42,2032379,2.5,2.545,2.4,2.42,2032379,0.0,1.0
2025-06-09,2.57,2.74,2.49,2.54,1421660,2.57,2.74,2.49,2.54,1421660,0.0,1.0
2025-06-10,2.51,2.64,2.5,2.59,964495,2.51,2.64,2.5,2.59,964495,0.0,1.0
2025-06-11,2.43,2.55,2.42,2.54,477811,2.43,2.55,2.42,2.54,477811,0.0,1.0
2025-06-12,2.41,2.51,2.36,2.41,443831,2.41,2.51,2.36,2.41,443831,0.0,1.0
2025-06-13,2.41,2.425,2.28,2.388,746533,2.41,2.425,2.28,2.388,746533,0.0,1.0
2025-06-16,2.37,2.49,2.355,2.48,570431,2.37,2.49,2.355,2.48,570431,0.0,1.0
2025-06-17,2.19,2.47,2.17,2.38,798188,2.19,2.47,2.17,2.38,798188,0.0,1.0
2025-06-18,2.38,2.44,2.18,2.18,765618,2.38,2.44,2.18,2.18,765618,0.0,1.0
2025-06-20,2.4,2.44,2.29,2.44,1260030,2.4,2.44,2.29,2.44,1260030,0.0,1.0
2025-06-23,2.54,2.57,2.32,2.37,683691,2.54,2.57,2.32,2.37,683691,0.0,1.0
2025-06-24,2.62,2.645,2.5011,2.58,522809,2.62,2.645,2.5011,2.58,522809,0.0,1.0
2025-06-25,2.69,2.76,2.59,2.62,781118,2.69,2.76,2.59,2.62,781118,0.0,1.0
2025-06-26,2.6,2.6876,2.53,2.68,734414,2.6,2.6876,2.53,2.68,734414,0.0,1.0
2025-06-27,2.56,2.705,2.5201,2.61,3011077,2.56,2.705,2.5201,2.61,3011077,0.0,1.0
2025-06-30,2.6,2.68,2.55,2.58,445907,2.6,2.68,2.55,2.58,445907,0.0,1.0
2025-07-01,2.58,2.67,2.5,2.67,611601,2.58,2.67,2.5,2.67,611601,0.0,1.0
2025-07-02,2.62,2.795,2.55,2.55,779441,2.62,2.795,2.55,2.55,779441,0.0,1.0
2025-07-03,2.78,2.87,2.605,2.65,794726,2.78,2.87,2.605,2.65,794726,0.0,1.0
2025-07-07,2.64,2.7968,2.63,2.78,536459,2.64,2.7968,2.63,2.78,536459,0.0,1.0
2025-07-08,2.65,2.6998,2.62,2.65,319878,2.65,2.6998,2.62,2.65,319878,0.0,1.0
2025-07-09,2.74,2.78,2.64,2.64,598429,2.74,2.78,2.64,2.64,598429,0.0,1.0
2025-07-10,2.85,2.885,2.735,2.75,905563,2.85,2.885,2.735,2.75,905563,0.0,1.0
2025-07-11,2.7,2.84,2.635,2.82,1009555,2.7,2.84,2.635,2.82,1009555,0.0,1.0
2025-07-14,2.92,3.0,2.66,2.66,906972,2.92,3.0,2.66,2.66,906972,0.0,1.0
2025-07-15,2.98,3.08,2.855,2.97,1114365,2.98,3.08,2.855,2.97,1114365,0.0,1.0
2025-07-16,3.13,3.18,2.97,3.02,722272,3.13,3.18,2.97,3.02,722272,0.0,1.0
2025-07-17,3.15,3.27,3.1,3.15,1242744,3.15,3.27,3.1,3.15,1242744,0.0,1.0
2025-07-18,3.0,3.22,2.97,3.2,662516,3.0,3.22,2.97,3.2,662516,0.0,1.0
2025-07-21,3.07,3.135,2.99,2.99,594937,3.07,3.135,2.99,2.99,594937,0.0,1.0
2025-07-22,3.07,3.1296,2.96,3.09,527784,3.07,3.1296,2.96,3.09,527784,0.0,1.0
2025-07-23,3.33,3.45,3.08,3.13,1170221,3.33,3.45,3.08,3.13,1170221,0.0,1.0
2025-07-24,3.16,3.365,3.13,3.35,805248,3.16,3.365,3.13,3.35,805248,0.0,1.0
2025-07-25,3.18,3.205,3.11,3.18,594170,3.18,3.205,3.11,3.18,594170,0.0,1.0
2025-07-28,3.2,3.26,3.16,3.19,342940,3.2,3.26,3.16,3.19,342940,0.0,1.0
2025-07-29,3.17,3.25,3.13,3.23,605431,3.17,3.25,3.13,3.23,605431,0.0,1.0
2025-07-30,3.05,3.3485,3.02,3.25,912069,3.05,3.3485,3.02,3.25,912069,0.0,1.0
2025-07-31,2.97,3.12,2.96,3.03,697065,2.97,3.12,2.96,3.03,697065,0.0,1.0
2025-08-01,2.95,2.97,2.8001,2.9,815266,2.95,2.97,2.8001,2.9,815266,0.0,1.0
2025-08-04,2.85,3.015,2.83,2.97,814794,2.85,3.015,2.83,2.97,814794,0.0,1.0
2025-08-05,2.93,3.03,2.822,2.88,1447361,2.93,3.03,2.822,2.88,1447361,0.0,1.0
2025-08-06,2.91,2.94,2.7509,2.94,802966,2.91,2.94,2.7509,2.94,802966,0.0,1.0
2025-08-07,2.78,2.92,2.74,2.92,375025,2.78,2.92,2.74,2.92,375025,0.0,1.0
2025-08-08,2.7,2.805,2.67,2.79,572164,2.7,2.805,2.67,2.79,572164,0.0,1.0
2025-08-11,3.34,3.38,2.66,2.72,1934932,3.34,3.38,2.66,2.72,1934932,0.0,1.0
2025-08-12,3.17,3.47,3.04,3.46,1991899,3.17,3.47,3.04,3.46,1991899,0.0,1.0
2025-08-13,3.1,3.305,3.01,3.11,7369629,3.1,3.305,3.01,3.11,7369629,0.0,1.0
2025-08-14,2.95,3.06,2.9,3.03,2040184,2.95,3.06,2.9,3.03,2040184,0.0,1.0
2025-08-15,2.97,3.05,2.86,2.98,1662863,2.97,3.05,2.86,2.98,1662863,0.0,1.0
2025-08-18,2.87,3.02,2.79,2.97,984989,2.87,3.02,2.79,2.97,984989,0.0,1.0
2025-08-19,2.72,2.85,2.66,2.84,2087996,2.72,2.85,2.66,2.84,2087996,0.0,1.0
2025-08-20,2.78,2.848,2.67,2.77,619724,2.78,2.848,2.67,2.77,619724,0.0,1.0
2025-08-21,2.8,2.845,2.715,2.82,753264,2.8,2.845,2.715,2.82,753264,0.0,1.0
2025-08-22,3.02,3.05,2.79,2.79,1449750,3.02,3.05,2.79,2.79,1449750,0.0,1.0
2025-08-25,3.02,3.065,2.96,3.01,866031,3.02,3.065,2.96,3.01,866031,0.0,1.0
2025-08-26,3.15,3.17,3.025,3.05,631177,3.15,3.17,3.025,3.05,631177,0.0,1.0
2025-08-27,3.28,3.31,3.08,3.14,824170,3.28,3.31,3.08,3.14,824170,0.0,1.0
2025-08-28,3.49,3.615,3.29,3.31,1397489,3.49,3.615,3.29,3.31,1397489,0.0,1.0
2025-08-29,3.49,3.5,3.285,3.49,702523,3.49,3.5,3.285,3.49,702523,0.0,1.0
2025-09-02,3.43,3.515,3.38,3.45,1300989,3.43,3.515,3.38,3.45,1300989,0.0,1.0
2025-09-03,3.37,3.48,3.365,3.43,321939,3.37,3.48,3.365,3.43,321939,0.0,1.0
2025-09-04,3.37,3.45,3.29,3.39,394045,3.37,3.45,3.29,3.39,394045,0.0,1.0
2025-09-05,3.44,3.515,3.37,3.4,388871,3.44,3.515,3.37,3.4,388871,0.0,1.0
2025-09-08,3.44,3.55,3.4,3.42,911181,3.44,3.55,3.4,3.42,911181,0.0,1.0
2025-09-09,3.48,3.51,3.37,3.45,460359,3.48,3.51,3.37,3.45,460359,0.0,1.0
2025-09-10,3.52,3.61,3.45,3.47,1653196,3.52,3.61,3.45,3.47,1653196,0.0,1.0
2025-09-11,3.53,3.7,3.37,3.52,1960496,3.53,3.7,3.37,3.52,1960496,0.0,1.0
2025-09-12,3.57,3.62,3.44,3.5,595175,3.57,3.62,3.44,3.5,595175,0.0,1.0
2025-09-15,3.69,3.715,3.44,3.63,1266886,3.69,3.715,3.44,3.63,1266886,0.0,1.0
2025-09-16,3.61,3.765,3.6,3.67,818981,3.61,3.765,3.6,3.67,818981,0.0,1.0
2025-09-17,3.51,3.68,3.48,3.6,807155,3.51,3.68,3.48,3.6,807155,0.0,1.0
2025-09-18,3.68,3.71,3.51,3.51,681295,3.68,3.71,3.51,3.51,681295,0.0,1.0
2025-09-19,3.39,3.81,3.38,3.8,6709160,3.39,3.81,3.38,3.8,6709160,0.0,1.0
2025-09-22,3.49,3.5,3.28,3.4,1950816,3.49,3.5,3.28,3.4,1950816,0.0,1.0
2025-09-23,3.375,3.605,3.37,3.5,1528012,3.375,3.605,3.37,3.5,1528012,0.0,1.0
2025-09-24,3.49,3.535,3.38,3.41,1110565,3.49,3.535,3.38,3.41,1110565,0.0,1.0
2025-09-25,3.49,3.585,3.41,3.49,1170362,3.49,3.585,3.41,3.49,1170362,0.0,1.0
2025-09-26,3.74,3.765,3.43,3.49,1520291,3.74,3.765,3.43,3.49,1520291,0.0,1.0
2025-09-29,3.82,3.82,3.665,3.75,1076199,3.82,3.82,3.665,3.75,1076199,0.0,1.0
2025-09-30,3.5,3.8331,3.485,3.785,2814281,3.5,3.8331,3.485,3.785,2814281,0.0,1.0
2025-10-01,3.36,3.515,3.31,3.5,2688018,3.36,3.515,3.31,3.5,2688018,0.0,1.0
2025-10-02,3.47,3.5,3.36,3.37,1362471,3.47,3.5,3.36,3.37,1362471,0.0,1.0
2025-10-03,3.7,3.715,3.46,3.47,1584581,3.7,3.715,3.46,3.47,1584581,0.0,1.0
2025-10-06,3.67,3.8,3.44,3.8,2120980,3.67,3.8,3.44,3.8,2120980,0.0,1.0
2025-10-07,3.61,3.681,3.52,3.67,1809188,3.61,3.681,3.52,3.67,1809188,0.0,1.0
2025-10-08,3.9,3.925,3.55,3.61,1785380,3.9,3.925,3.55,3.61,1785380,0.0,1.0
2025-10-09,4.07,4.09,3.84,3.88,1681827,4.07,4.09,3.84,3.88,1681827,0.0,1.0
2025-10-10,4.24,4.3099,4.0,4.07,2417406,4.24,4.3099,4.0,4.07,2417406,0.0,1.0
2025-10-13,4.285,4.395,4.06,4.25,1581768,4.285,4.395,4.06,4.25,1581768,0.0,1.0
2025-10-14,4.34,4.385,4.12,4.2,588757,4.34,4.385,4.12,4.2,588757,0.0,1.0
2025-10-15,4.77,4.78,4.34,4.34,2075079,4.77,4.78,4.34,4.34,2075079,0.0,1.0
2025-10-16,4.52,4.86,4.43,4.77,1526962,4.52,4.86,4.43,4.77,1526962,0.0,1.0
2025-10-17,4.26,4.46,4.15,4.35,1841660,4.26,4.46,4.15,4.35,1841660,0.0,1.0
2025-10-20,4.05,4.37,4.0118,4.28,1420915,4.05,4.37,4.0118,4.28,1420915,0.0,1.0
2025-10-21,4.1,4.26,3.995,4.05,1244226,4.1,4.26,3.995,4.05,1244226,0.0,1.0
2025-10-22,4.16,4.21,3.88,4.06,6641121,4.16,4.21,3.88,4.06,6641121,0.0,1.0
2025-10-23,3.89,4.17,3.855,4.14,1227561,3.89,4.17,3.855,4.14,1227561,0.0,1.0
2025-10-24,3.97,4.105,3.89,3.9,843127,3.97,4.105,3.89,3.9,843127,0.0,1.0
2025-10-27,4.11,4.2,3.95,3.98,1351925,4.11,4.2,3.95,3.98,1351925,0.0,1.0
2025-10-28,4.1,4.265,3.99,4.09,923089,4.1,4.265,3.99,4.09,923089,0.0,1.0
2025-10-29,3.78,4.08,3.77,4.08,1630829,3.78,4.08,3.77,4.08,1630829,0.0,1.0
2025-10-30,3.72,3.845,3.68,3.74,867940,3.72,3.845,3.68,3.74,867940,0.0,1.0
2025-10-31,3.74,3.84,3.63,3.72,2290325,3.74,3.84,3.63,3.72,2290325,0.0,1.0
2025-11-03,3.74,3.95,3.65,3.77,1081381,3.74,3.95,3.65,3.77,1081381,0.0,1.0
2025-11-04,3.79,3.89,3.665,3.69,1587948,3.79,3.89,3.665,3.69,1587948,0.0,1.0
2025-11-05,3.82,3.905,3.49,3.82,2893128,3.82,3.905,3.49,3.82,2893128,0.0,1.0
2025-11-06,4.0,4.1,3.78,3.82,1678969,4.0,4.1,3.78,3.82,1678969,0.0,1.0
2025-11-07,4.23,4.24,3.805,4.0,2456243,4.23,4.24,3.805,4.0,2456243,0.0,1.0
2025-11-10,4.28,4.36,4.07,4.24,2333278,4.28,4.36,4.07,4.24,2333278,0.0,1.0
2025-11-11,4.63,4.68,4.22,4.22,4529306,4.63,4.68,4.22,4.22,4529306,0.0,1.0
2025-11-12,4.9,5.05,4.54,4.61,1927353,4.9,5.05,4.54,4.61,1927353,0.0,1.0
2025-11-13,4.77,4.92,4.69,4.9,1722686,4.77,4.92,4.69,4.9,1722686,0.0,1.0
2025-11-14,4.83,5.0252,4.6201,4.66,1525773,4.83,5.0252,4.6201,4.66,1525773,0.0,1.0
2025-11-17,4.89,5.055,4.77,4.87,2555239,4.89,5.055,4.77,4.87,2555239,0.0,1.0
2025-11-18,4.93,5.0455,4.83,4.86,2156733,4.93,5.0455,4.83,4.86,2156733,0.0,1.0
2025-11-19,4.9,5.11,4.9,4.93,1096060,4.9,5.11,4.9,4.93,1096060,0.0,1.0
2025-11-20,4.85,5.07,4.79,4.94,1041079,4.85,5.07,4.79,4.94,1041079,0.0,1.0
2025-11-21,4.87,5.0,4.81,4.85,2511335,4.87,5.0,4.81,4.85,2511335,0.0,1.0
2025-11-24,4.95,5.155,4.9157,4.95,2330289,4.95,5.155,4.9157,4.95,2330289,0.0,1.0
2025-11-25,5.01,5.03,4.73,4.99,2718455,5.01,5.03,4.73,4.99,2718455,0.0,1.0
2025-11-26,5.39,5.395,4.96,5.09,3183103,5.39,5.395,4.96,5.09,3183103,0.0,1.0