date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-29,22.0,23.74,21.95,22.0,13566383,22.0,23.74,21.95,22.0,13566383,0.0,1.0
2021-07-30,22.21,23.1875,21.95,22.17,2830146,22.21,23.1875,21.95,22.17,2830146,0.0,1.0
2021-08-02,24.2,24.8774,22.06,22.5,1893091,24.2,24.8774,22.06,22.5,1893091,0.0,1.0
2021-08-03,27.07,27.48,24.5,24.51,1963391,27.07,27.48,24.5,24.51,1963391,0.0,1.0
2021-08-04,27.75,27.95,25.0201,27.94,2690088,27.75,27.95,25.0201,27.94,2690088,0.0,1.0
2021-08-05,29.4,30.75,27.85,28.0,2670555,29.4,30.75,27.85,28.0,2670555,0.0,1.0
2021-08-06,29.21,30.8435,28.13,29.94,635424,29.21,30.8435,28.13,29.94,635424,0.0,1.0
2021-08-09,30.79,31.83,29.0,29.1,647895,30.79,31.83,29.0,29.1,647895,0.0,1.0
2021-08-10,31.65,32.5907,30.5,31.25,641170,31.65,32.5907,30.5,31.25,641170,0.0,1.0
2021-08-11,29.37,31.4699,28.26,31.19,999010,29.37,31.4699,28.26,31.19,999010,0.0,1.0
2021-08-12,25.8,29.465,25.42,29.16,1205893,25.8,29.465,25.42,29.16,1205893,0.0,1.0
2021-08-13,26.76,27.65,25.9,26.03,363329,26.76,27.65,25.9,26.03,363329,0.0,1.0
2021-08-16,26.15,27.1,25.72,27.06,383198,26.15,27.1,25.72,27.06,383198,0.0,1.0
2021-08-17,25.27,25.8673,24.31,25.62,771076,25.27,25.8673,24.31,25.62,771076,0.0,1.0
2021-08-18,25.35,26.3354,24.58,25.09,454884,25.35,26.3354,24.58,25.09,454884,0.0,1.0
2021-08-19,25.78,27.5,24.5005,24.64,474962,25.78,27.5,24.5005,24.64,474962,0.0,1.0
2021-08-20,25.0,26.9115,24.56,26.52,839163,25.0,26.9115,24.56,26.52,839163,0.0,1.0
2021-08-23,27.29,28.4499,25.61,25.83,2181073,27.29,28.4499,25.61,25.83,2181073,0.0,1.0
2021-08-24,24.72,27.99,24.6,27.52,1411917,24.72,27.99,24.6,27.52,1411917,0.0,1.0
2021-08-25,24.76,25.43,24.251,24.92,588632,24.76,25.43,24.251,24.92,588632,0.0,1.0
2021-08-26,25.53,25.72,24.44,24.5,354615,25.53,25.72,24.44,24.5,354615,0.0,1.0
2021-08-27,26.18,27.0,25.64,25.77,651206,26.18,27.0,25.64,25.77,651206,0.0,1.0
2021-08-30,25.64,27.12,25.5,26.64,613639,25.64,27.12,25.5,26.64,613639,0.0,1.0
2021-08-31,25.14,26.1,25.09,25.64,381251,25.14,26.1,25.09,25.64,381251,0.0,1.0
2021-09-01,25.98,26.07,24.93,25.46,765883,25.98,26.07,24.93,25.46,765883,0.0,1.0
2021-09-02,26.35,26.65,25.53,25.61,478109,26.35,26.65,25.53,25.61,478109,0.0,1.0
2021-09-03,26.67,27.0,25.74,26.66,554590,26.67,27.0,25.74,26.66,554590,0.0,1.0
2021-09-07,26.08,27.75,25.73,26.76,769636,26.08,27.75,25.73,26.76,769636,0.0,1.0
2021-09-08,25.03,26.25,24.5084,26.08,799790,25.03,26.25,24.5084,26.08,799790,0.0,1.0
2021-09-09,25.56,25.95,24.4,24.86,1239712,25.56,25.95,24.4,24.86,1239712,0.0,1.0
2021-09-10,24.02,24.9,22.65,23.75,2645178,24.02,24.9,22.65,23.75,2645178,0.0,1.0
2021-09-13,23.08,24.12,22.125,24.01,1084194,23.08,24.12,22.125,24.01,1084194,0.0,1.0
2021-09-14,22.13,23.2592,21.3,22.95,1010086,22.13,23.2592,21.3,22.95,1010086,0.0,1.0
2021-09-15,22.77,22.87,21.78,22.13,1632411,22.77,22.87,21.78,22.13,1632411,0.0,1.0
2021-09-16,23.1,23.26,22.1,22.81,1155920,23.1,23.26,22.1,22.81,1155920,0.0,1.0
2021-09-17,21.75,23.44,21.51,22.84,4830869,21.75,23.44,21.51,22.84,4830869,0.0,1.0
2021-09-20,21.95,22.0,21.12,21.12,807631,21.95,22.0,21.12,21.12,807631,0.0,1.0
2021-09-21,21.17,22.39,20.71,22.25,844845,21.17,22.39,20.71,22.25,844845,0.0,1.0
2021-09-22,20.64,21.49,20.385,21.17,1274752,20.64,21.49,20.385,21.17,1274752,0.0,1.0
2021-09-23,23.09,23.51,20.6,20.69,1152223,23.09,23.51,20.6,20.69,1152223,0.0,1.0
2021-09-24,22.74,23.15,22.25,22.71,1137733,22.74,23.15,22.25,22.71,1137733,0.0,1.0
2021-09-27,23.33,23.54,22.24,22.95,630666,23.33,23.54,22.24,22.95,630666,0.0,1.0
2021-09-28,22.56,23.24,22.3404,23.15,427328,22.56,23.24,22.3404,23.15,427328,0.0,1.0
2021-09-29,21.0,22.8272,20.915,22.73,445775,21.0,22.8272,20.915,22.73,445775,0.0,1.0
2021-09-30,20.93,21.55,20.29,21.27,894917,20.93,21.55,20.29,21.27,894917,0.0,1.0
2021-10-01,21.12,21.16,19.8,20.93,1032067,21.12,21.16,19.8,20.93,1032067,0.0,1.0
2021-10-04,20.42,21.03,20.2,20.9,801333,20.42,21.03,20.2,20.9,801333,0.0,1.0
2021-10-05,20.5,20.7427,20.05,20.32,541815,20.5,20.7427,20.05,20.32,541815,0.0,1.0
2021-10-06,20.18,20.52,19.85,20.16,780348,20.18,20.52,19.85,20.16,780348,0.0,1.0
2021-10-07,20.08,20.65,19.87,20.25,341458,20.08,20.65,19.87,20.25,341458,0.0,1.0
2021-10-08,20.02,20.461,19.84,20.05,136490,20.02,20.461,19.84,20.05,136490,0.0,1.0
2021-10-11,19.16,20.14,19.12,19.88,277732,19.16,20.14,19.12,19.88,277732,0.0,1.0
2021-10-12,18.81,19.46,18.47,19.26,1209886,18.81,19.46,18.47,19.26,1209886,0.0,1.0
2021-10-13,20.02,20.1,18.9547,19.12,430420,20.02,20.1,18.9547,19.12,430420,0.0,1.0
2021-10-14,21.03,21.46,20.01,20.25,487048,21.03,21.46,20.01,20.25,487048,0.0,1.0
2021-10-15,19.74,21.31,19.51,21.18,584595,19.74,21.31,19.51,21.18,584595,0.0,1.0
2021-10-18,20.32,20.33,19.39,19.7,314363,20.32,20.33,19.39,19.7,314363,0.0,1.0
2021-10-19,20.29,20.645,20.13,20.35,396890,20.29,20.645,20.13,20.35,396890,0.0,1.0
2021-10-20,20.93,21.44,19.94,20.18,294343,20.93,21.44,19.94,20.18,294343,0.0,1.0
2021-10-21,20.97,20.99,20.22,20.93,320267,20.97,20.99,20.22,20.93,320267,0.0,1.0
2021-10-22,20.77,21.06,20.66,20.82,308329,20.77,21.06,20.66,20.82,308329,0.0,1.0
2021-10-25,19.58,20.7,19.54,20.64,420997,19.58,20.7,19.54,20.64,420997,0.0,1.0
2021-10-26,19.16,20.0,19.03,19.85,696087,19.16,20.0,19.03,19.85,696087,0.0,1.0
2021-10-27,18.82,19.33,18.745,19.31,429968,18.82,19.33,18.745,19.31,429968,0.0,1.0
2021-10-28,19.48,19.62,18.75,18.94,538806,19.48,19.62,18.75,18.94,538806,0.0,1.0
2021-10-29,18.89,19.52,18.69,19.2,596427,18.89,19.52,18.69,19.2,596427,0.0,1.0
2021-11-01,19.65,20.0,18.91,18.91,453805,19.65,20.0,18.91,18.91,453805,0.0,1.0
2021-11-02,20.69,20.78,19.5,19.71,482451,20.69,20.78,19.5,19.71,482451,0.0,1.0
2021-11-03,21.21,21.5,20.36,20.64,329061,21.21,21.5,20.36,20.64,329061,0.0,1.0
2021-11-04,21.04,21.815,20.83,21.35,267956,21.04,21.815,20.83,21.35,267956,0.0,1.0
2021-11-05,21.21,21.54,20.965,21.1,278189,21.21,21.54,20.965,21.1,278189,0.0,1.0
2021-11-08,21.76,22.31,21.0376,21.1,602116,21.76,22.31,21.0376,21.1,602116,0.0,1.0
2021-11-09,21.33,22.11,21.13,21.84,343319,21.33,22.11,21.13,21.84,343319,0.0,1.0
2021-11-10,21.09,21.13,20.7667,21.09,270079,21.09,21.13,20.7667,21.09,270079,0.0,1.0
2021-11-11,20.08,21.2409,20.03,21.19,357306,20.08,21.2409,20.03,21.19,357306,0.0,1.0
2021-11-12,19.72,20.43,19.67,20.2,412265,19.72,20.43,19.67,20.2,412265,0.0,1.0
2021-11-15,19.7,20.5,19.26,20.3,838691,19.7,20.5,19.26,20.3,838691,0.0,1.0
2021-11-16,16.57,17.82,15.85,17.82,3244126,16.57,17.82,15.85,17.82,3244126,0.0,1.0
2021-11-17,15.67,16.85,15.6,16.75,1384561,15.67,16.85,15.6,16.75,1384561,0.0,1.0
2021-11-18,15.43,15.95,15.27,15.71,1571844,15.43,15.95,15.27,15.71,1571844,0.0,1.0
2021-11-19,14.62,15.49,14.41,15.4,909790,14.62,15.49,14.41,15.4,909790,0.0,1.0
2021-11-22,14.13,15.11,14.03,14.63,1540056,14.13,15.11,14.03,14.63,1540056,0.0,1.0
2021-11-23,13.85,14.22,13.2,13.87,2578387,13.85,14.22,13.2,13.87,2578387,0.0,1.0
2021-11-24,13.72,13.87,13.23,13.87,1110117,13.72,13.87,13.23,13.87,1110117,0.0,1.0
2021-11-26,13.31,13.89,13.0,13.48,429949,13.31,13.89,13.0,13.48,429949,0.0,1.0
2021-11-29,12.92,13.72,12.68,13.68,1118823,12.92,13.72,12.68,13.68,1118823,0.0,1.0
2021-11-30,12.91,13.0299,12.27,12.92,1582156,12.91,13.0299,12.27,12.92,1582156,0.0,1.0
2021-12-01,12.97,13.7299,12.86,13.38,824039,12.97,13.7299,12.86,13.38,824039,0.0,1.0
2021-12-02,13.48,13.52,12.83,12.95,708685,13.48,13.52,12.83,12.95,708685,0.0,1.0
2021-12-03,12.72,13.6,12.6,13.54,613024,12.72,13.6,12.6,13.54,613024,0.0,1.0
2021-12-06,12.82,12.95,11.9,12.75,416460,12.82,12.95,11.9,12.75,416460,0.0,1.0
2021-12-07,13.59,13.89,13.02,13.02,469619,13.59,13.89,13.02,13.02,469619,0.0,1.0
2021-12-08,14.06,14.43,13.29,13.73,903293,14.06,14.43,13.29,13.73,903293,0.0,1.0
2021-12-09,12.96,14.25,12.93,14.25,761009,12.96,14.25,12.93,14.25,761009,0.0,1.0
2021-12-10,13.24,13.32,12.84,13.12,839308,13.24,13.32,12.84,13.12,839308,0.0,1.0
2021-12-13,12.98,13.61,12.76,13.13,667831,12.98,13.61,12.76,13.13,667831,0.0,1.0
2021-12-14,12.96,13.055,12.49,12.73,920222,12.96,13.055,12.49,12.73,920222,0.0,1.0
2021-12-15,12.83,13.03,12.29,12.9,323032,12.83,13.03,12.29,12.9,323032,0.0,1.0
2021-12-16,12.06,13.16,12.06,12.99,772292,12.06,13.16,12.06,12.99,772292,0.0,1.0
2021-12-17,12.63,12.72,11.39,11.96,1205748,12.63,12.72,11.39,11.96,1205748,0.0,1.0
2021-12-20,11.93,12.43,11.64,12.22,1132939,11.93,12.43,11.64,12.22,1132939,0.0,1.0
2021-12-21,12.35,12.54,11.88,12.04,1601989,12.35,12.54,11.88,12.04,1601989,0.0,1.0
2021-12-22,12.94,13.11,12.23,12.25,711412,12.94,13.11,12.23,12.25,711412,0.0,1.0
2021-12-23,12.64,13.14,12.5,12.98,1114190,12.64,13.14,12.5,12.98,1114190,0.0,1.0
2021-12-27,12.43,12.68,12.18,12.63,415957,12.43,12.68,12.18,12.63,415957,0.0,1.0
2021-12-28,12.2,12.78,12.18,12.42,500469,12.2,12.78,12.18,12.42,500469,0.0,1.0
2021-12-29,11.9,12.13,11.65,12.13,866562,11.9,12.13,11.65,12.13,866562,0.0,1.0
2021-12-30,12.12,12.44,11.77,11.77,987126,12.12,12.44,11.77,11.77,987126,0.0,1.0
2021-12-31,12.16,12.34,11.84,12.05,450231,12.16,12.34,11.84,12.05,450231,0.0,1.0
2022-01-03,11.8,12.3789,11.77,12.13,640047,11.8,12.3789,11.77,12.13,640047,0.0,1.0
2022-01-04,11.7,12.11,11.43,11.79,665212,11.7,12.11,11.43,11.79,665212,0.0,1.0
2022-01-05,10.91,11.85,10.89,11.65,1278875,10.91,11.85,10.89,11.65,1278875,0.0,1.0
2022-01-06,11.03,11.55,10.55,10.93,1009042,11.03,11.55,10.55,10.93,1009042,0.0,1.0
2022-01-07,10.78,11.57,10.745,10.98,1421925,10.78,11.57,10.745,10.98,1421925,0.0,1.0
2022-01-10,11.09,11.1,10.15,10.69,997364,11.09,11.1,10.15,10.69,997364,0.0,1.0
2022-01-11,11.39,11.59,10.82,11.12,849112,11.39,11.59,10.82,11.12,849112,0.0,1.0
2022-01-12,11.31,11.655,11.12,11.39,583962,11.31,11.655,11.12,11.39,583962,0.0,1.0
2022-01-13,10.75,11.35,10.53,11.25,1247486,10.75,11.35,10.53,11.25,1247486,0.0,1.0
2022-01-14,10.55,10.8933,10.25,10.6,923459,10.55,10.8933,10.25,10.6,923459,0.0,1.0
2022-01-18,10.0,10.54,9.96,10.43,1007775,10.0,10.54,9.96,10.43,1007775,0.0,1.0
2022-01-19,9.67,10.1783,9.64,10.08,608724,9.67,10.1783,9.64,10.08,608724,0.0,1.0
2022-01-20,9.71,10.23,9.61,9.74,1388421,9.71,10.23,9.61,9.74,1388421,0.0,1.0
2022-01-21,9.53,9.84,9.47,9.605,1475986,9.53,9.84,9.47,9.605,1475986,0.0,1.0
2022-01-24,10.0,10.05,8.88,9.2,1213738,10.0,10.05,8.88,9.2,1213738,0.0,1.0
2022-01-25,9.61,10.2,9.49,9.83,1744047,9.61,10.2,9.49,9.83,1744047,0.0,1.0
2022-01-26,9.0,9.85,8.93,9.75,1366700,9.0,9.85,8.93,9.75,1366700,0.0,1.0
2022-01-27,8.8,9.1789,8.51,9.02,1636965,8.8,9.1789,8.51,9.02,1636965,0.0,1.0
2022-01-28,9.39,9.4199,8.54,8.89,1453470,9.39,9.4199,8.54,8.89,1453470,0.0,1.0
2022-01-31,10.19,10.25,9.42,9.42,1424256,10.19,10.25,9.42,9.42,1424256,0.0,1.0
2022-02-01,10.4,10.55,10.0,10.25,1171179,10.4,10.55,10.0,10.25,1171179,0.0,1.0
2022-02-02,9.75,10.49,9.55,10.45,1242944,9.75,10.49,9.55,10.45,1242944,0.0,1.0
2022-02-03,9.39,9.815,9.34,9.56,844162,9.39,9.815,9.34,9.56,844162,0.0,1.0
2022-02-04,9.56,9.65,9.02,9.29,1616931,9.56,9.65,9.02,9.29,1616931,0.0,1.0
2022-02-07,9.76,10.12,9.54,9.6,651320,9.76,10.12,9.54,9.6,651320,0.0,1.0
2022-02-08,10.06,10.17,9.6501,9.7,1080407,10.06,10.17,9.6501,9.7,1080407,0.0,1.0
2022-02-09,10.66,10.74,10.02,10.16,1497750,10.66,10.74,10.02,10.16,1497750,0.0,1.0
2022-02-10,9.91,10.71,9.91,10.29,853026,9.91,10.71,9.91,10.29,853026,0.0,1.0
2022-02-11,9.75,10.18,9.55,9.87,557805,9.75,10.18,9.55,9.87,557805,0.0,1.0
2022-02-14,9.33,9.61,8.8,9.6,1830595,9.33,9.61,8.8,9.6,1830595,0.0,1.0
2022-02-15,9.88,9.96,9.46,9.46,682515,9.88,9.96,9.46,9.46,682515,0.0,1.0
2022-02-16,9.74,9.985,9.63,9.84,530978,9.74,9.985,9.63,9.84,530978,0.0,1.0
2022-02-17,9.27,9.73,9.18,9.63,584021,9.27,9.73,9.18,9.63,584021,0.0,1.0
2022-02-18,9.24,9.32,8.975,9.2,595777,9.24,9.32,8.975,9.2,595777,0.0,1.0
2022-02-22,8.99,9.48,8.82,9.24,586608,8.99,9.48,8.82,9.24,586608,0.0,1.0
2022-02-23,8.78,9.23,8.73,9.03,468104,8.78,9.23,8.73,9.03,468104,0.0,1.0
2022-02-24,9.38,9.41,8.46,8.5,758990,9.38,9.41,8.46,8.5,758990,0.0,1.0
2022-02-25,9.61,9.62,9.1,9.45,485205,9.61,9.62,9.1,9.45,485205,0.0,1.0
2022-02-28,9.87,10.05,9.48,9.48,775300,9.87,10.05,9.48,9.48,775300,0.0,1.0
2022-03-01,9.97,10.09,9.59,9.83,707166,9.97,10.09,9.59,9.83,707166,0.0,1.0
2022-03-02,9.97,10.08,9.7,10.01,504123,9.97,10.08,9.7,10.01,504123,0.0,1.0
2022-03-03,9.81,10.08,9.69,10.03,346532,9.81,10.08,9.69,10.03,346532,0.0,1.0
2022-03-04,9.29,9.775,9.06,9.74,651433,9.29,9.775,9.06,9.74,651433,0.0,1.0
2022-03-07,8.78,9.44,8.73,9.3,609923,8.78,9.44,8.73,9.3,609923,0.0,1.0
2022-03-08,8.85,9.18,8.45,8.75,629732,8.85,9.18,8.45,8.75,629732,0.0,1.0
2022-03-09,9.2,9.42,8.93,9.04,505826,9.2,9.42,8.93,9.04,505826,0.0,1.0
2022-03-10,8.97,9.1,8.83,9.0,516400,8.97,9.1,8.83,9.0,516400,0.0,1.0
2022-03-11,8.52,9.11,8.5,9.07,486611,8.52,9.11,8.5,9.07,486611,0.0,1.0
2022-03-14,8.35,8.63,8.18,8.49,989303,8.35,8.63,8.18,8.49,989303,0.0,1.0
2022-03-15,8.64,8.76,8.26,8.37,2217749,8.64,8.76,8.26,8.37,2217749,0.0,1.0
2022-03-16,9.02,9.37,8.78,8.84,1384388,9.02,9.37,8.78,8.84,1384388,0.0,1.0
2022-03-17,9.56,9.6,8.81,8.91,836718,9.56,9.6,8.81,8.91,836718,0.0,1.0
2022-03-18,9.56,9.9142,9.22,9.4,1713011,9.56,9.9142,9.22,9.4,1713011,0.0,1.0
2022-03-21,9.01,9.5,8.9,9.48,612729,9.01,9.5,8.9,9.48,612729,0.0,1.0
2022-03-22,9.22,9.37,8.94,8.94,715493,9.22,9.37,8.94,8.94,715493,0.0,1.0
2022-03-23,8.8,9.34,8.61,9.2,2222259,8.8,9.34,8.61,9.2,2222259,0.0,1.0
2022-03-24,7.76,7.97,6.82,7.16,8880034,7.76,7.97,6.82,7.16,8880034,0.0,1.0
2022-03-25,7.21,7.73,6.92,7.73,3344692,7.21,7.73,6.92,7.73,3344692,0.0,1.0
2022-03-28,7.32,7.54,7.14,7.25,1167349,7.32,7.54,7.14,7.25,1167349,0.0,1.0
2022-03-29,7.57,7.74,7.28,7.4,2114250,7.57,7.74,7.28,7.4,2114250,0.0,1.0
2022-03-30,7.64,7.94,7.43,7.43,1623506,7.64,7.94,7.43,7.43,1623506,0.0,1.0
2022-03-31,7.44,7.7,7.43,7.62,734112,7.44,7.7,7.43,7.62,734112,0.0,1.0
2022-04-01,7.42,7.74,7.385,7.54,658915,7.42,7.74,7.385,7.54,658915,0.0,1.0
2022-04-04,7.97,8.15,7.53,7.53,980527,7.97,8.15,7.53,7.53,980527,0.0,1.0
2022-04-05,7.63,7.98,7.53,7.98,565582,7.63,7.98,7.53,7.98,565582,0.0,1.0
2022-04-06,7.27,7.57,7.17,7.5,563757,7.27,7.57,7.17,7.5,563757,0.0,1.0
2022-04-07,7.17,7.35,7.01,7.25,555805,7.17,7.35,7.01,7.25,555805,0.0,1.0
2022-04-08,7.11,7.39,6.98,7.14,590179,7.11,7.39,6.98,7.14,590179,0.0,1.0
2022-04-11,7.15,7.31,7.0021,7.05,460036,7.15,7.31,7.0021,7.05,460036,0.0,1.0
2022-04-12,7.12,7.445,7.01,7.26,521460,7.12,7.445,7.01,7.26,521460,0.0,1.0
2022-04-13,7.32,7.42,7.02,7.11,387183,7.32,7.42,7.02,7.11,387183,0.0,1.0
2022-04-14,7.3,7.46,7.17,7.33,525527,7.3,7.46,7.17,7.33,525527,0.0,1.0
2022-04-18,7.19,7.33,7.07,7.26,364031,7.19,7.33,7.07,7.26,364031,0.0,1.0
2022-04-19,7.34,7.51,7.15,7.15,380454,7.34,7.51,7.15,7.15,380454,0.0,1.0
2022-04-20,7.08,7.4,7.07,7.4,336856,7.08,7.4,7.07,7.4,336856,0.0,1.0
2022-04-21,6.89,7.32,6.865,7.22,573652,6.89,7.32,6.865,7.22,573652,0.0,1.0
2022-04-22,6.47,6.9499,6.44,6.84,904623,6.47,6.9499,6.44,6.84,904623,0.0,1.0
2022-04-25,6.72,6.72,6.35,6.44,806543,6.72,6.72,6.35,6.44,806543,0.0,1.0
2022-04-26,6.43,6.75,6.28,6.62,549399,6.43,6.75,6.28,6.62,549399,0.0,1.0
2022-04-27,6.23,6.56,6.01,6.4,1495529,6.23,6.56,6.01,6.4,1495529,0.0,1.0
2022-04-28,6.4,6.61,6.08,6.26,402328,6.4,6.61,6.08,6.26,402328,0.0,1.0
2022-04-29,5.99,6.46,5.96,6.29,853712,5.99,6.46,5.96,6.29,853712,0.0,1.0
2022-05-02,6.0,6.24,5.93,6.0,1302970,6.0,6.24,5.93,6.0,1302970,0.0,1.0
2022-05-03,6.23,6.24,5.885,6.05,907316,6.23,6.24,5.885,6.05,907316,0.0,1.0
2022-05-04,6.48,6.49,5.98,6.19,708027,6.48,6.49,5.98,6.19,708027,0.0,1.0
2022-05-05,5.98,6.28,5.885,6.15,740822,5.98,6.28,5.885,6.15,740822,0.0,1.0
2022-05-06,5.31,5.94,5.29,5.94,1253772,5.31,5.94,5.29,5.94,1253772,0.0,1.0
2022-05-09,5.15,5.3,5.0,5.21,1305190,5.15,5.3,5.0,5.21,1305190,0.0,1.0
2022-05-10,5.08,5.305,4.8431,5.27,1329061,5.08,5.305,4.8431,5.27,1329061,0.0,1.0
2022-05-11,4.41,5.23,4.36,5.04,2821558,4.41,5.23,4.36,5.04,2821558,0.0,1.0
2022-05-12,5.29,5.42,4.25,4.83,2912658,5.29,5.42,4.25,4.83,2912658,0.0,1.0
2022-05-13,5.74,5.9,5.395,5.41,1427118,5.74,5.9,5.395,5.41,1427118,0.0,1.0
2022-05-16,5.55,5.87,4.93,5.5,1496044,5.55,5.87,4.93,5.5,1496044,0.0,1.0
2022-05-17,5.97,6.0,5.67,5.71,752862,5.97,6.0,5.67,5.71,752862,0.0,1.0
2022-05-18,5.28,5.8,5.175,5.78,1047067,5.28,5.8,5.175,5.78,1047067,0.0,1.0
2022-05-19,4.98,5.32,4.98,5.32,981217,4.98,5.32,4.98,5.32,981217,0.0,1.0
2022-05-20,4.85,5.19,4.815,5.19,2048264,4.85,5.19,4.815,5.19,2048264,0.0,1.0
2022-05-23,4.8,5.02,4.72,4.9,1707299,4.8,5.02,4.72,4.9,1707299,0.0,1.0
2022-05-24,4.67,4.75,4.53,4.75,1049751,4.67,4.75,4.53,4.75,1049751,0.0,1.0
2022-05-25,4.62,4.78,4.595,4.65,1836761,4.62,4.78,4.595,4.65,1836761,0.0,1.0
2022-05-26,4.7,4.81,4.68,4.68,1420104,4.7,4.81,4.68,4.68,1420104,0.0,1.0
2022-05-27,4.65,4.835,4.65,4.7,2883170,4.65,4.835,4.65,4.7,2883170,0.0,1.0
2022-05-31,4.75,4.79,4.56,4.69,2719854,4.75,4.79,4.56,4.69,2719854,0.0,1.0
2022-06-01,4.65,5.07,4.65,4.74,961418,4.65,5.07,4.65,4.74,961418,0.0,1.0
2022-06-02,4.95,5.06,4.6412,4.66,668688,4.95,5.06,4.6412,4.66,668688,0.0,1.0
2022-06-03,4.86,4.96,4.81,4.87,479994,4.86,4.96,4.81,4.87,479994,0.0,1.0
2022-06-06,4.86,5.0,4.76,4.95,491939,4.86,5.0,4.76,4.95,491939,0.0,1.0
2022-06-07,4.82,4.86,4.68,4.76,379696,4.82,4.86,4.68,4.76,379696,0.0,1.0
2022-06-08,4.73,4.905,4.71,4.77,479429,4.73,4.905,4.71,4.77,479429,0.0,1.0
2022-06-09,4.55,4.73,4.52,4.71,566443,4.55,4.73,4.52,4.71,566443,0.0,1.0
2022-06-10,4.34,4.51,4.29,4.48,640876,4.34,4.51,4.29,4.48,640876,0.0,1.0
2022-06-13,4.16,4.24,3.955,4.16,1441382,4.16,4.24,3.955,4.16,1441382,0.0,1.0
2022-06-14,4.19,4.295,4.12,4.16,1127992,4.19,4.295,4.12,4.16,1127992,0.0,1.0
2022-06-15,4.28,4.41,4.19,4.32,739543,4.28,4.41,4.19,4.32,739543,0.0,1.0
2022-06-16,4.05,4.125,3.85,4.1,2210865,4.05,4.125,3.85,4.1,2210865,0.0,1.0
2022-06-17,4.14,4.2782,4.03,4.08,520329,4.14,4.2782,4.03,4.08,520329,0.0,1.0
2022-06-21,4.07,4.3219,4.06,4.24,486944,4.07,4.3219,4.06,4.24,486944,0.0,1.0
2022-06-22,4.23,4.41,3.94,3.98,1020535,4.23,4.41,3.94,3.98,1020535,0.0,1.0
2022-06-23,4.9,5.04,4.33,4.34,2857549,4.9,5.04,4.33,4.34,2857549,0.0,1.0
2022-06-24,5.21,5.22,4.86,4.98,1260609,5.21,5.22,4.86,4.98,1260609,0.0,1.0
2022-06-27,4.56,5.45,4.54,5.21,895643,4.56,5.45,4.54,5.21,895643,0.0,1.0
2022-06-28,4.62,4.67,4.51,4.57,649904,4.62,4.67,4.51,4.57,649904,0.0,1.0
2022-06-29,4.5,4.62,4.455,4.58,710353,4.5,4.62,4.455,4.58,710353,0.0,1.0
2022-06-30,4.25,4.51,4.25,4.4,759623,4.25,4.51,4.25,4.4,759623,0.0,1.0
2022-07-01,4.5,4.5275,4.2,4.29,799923,4.5,4.5275,4.2,4.29,799923,0.0,1.0
2022-07-05,4.7,4.755,4.31,4.41,502732,4.7,4.755,4.31,4.41,502732,0.0,1.0
2022-07-06,4.34,4.84,4.32,4.74,426603,4.34,4.84,4.32,4.74,426603,0.0,1.0
2022-07-07,4.6,4.6,4.31,4.33,460210,4.6,4.6,4.31,4.33,460210,0.0,1.0
2022-07-08,4.44,4.6,4.345,4.51,401372,4.44,4.6,4.345,4.51,401372,0.0,1.0
2022-07-11,4.12,4.392,4.105,4.37,331172,4.12,4.392,4.105,4.37,331172,0.0,1.0
2022-07-12,4.21,4.3,4.14,4.14,378636,4.21,4.3,4.14,4.14,378636,0.0,1.0
2022-07-13,4.11,4.165,3.91,4.11,628014,4.11,4.165,3.91,4.11,628014,0.0,1.0
2022-07-14,3.85,4.07,3.84,4.07,563879,3.85,4.07,3.84,4.07,563879,0.0,1.0
2022-07-15,3.97,4.05,3.84,3.93,473199,3.97,4.05,3.84,3.93,473199,0.0,1.0
2022-07-18,3.99,4.21,3.96,4.04,441074,3.99,4.21,3.96,4.04,441074,0.0,1.0
2022-07-19,4.04,4.13,3.97,4.02,404164,4.04,4.13,3.97,4.02,404164,0.0,1.0
2022-07-20,3.95,4.12,3.88,4.07,658585,3.95,4.12,3.88,4.07,658585,0.0,1.0
2022-07-21,3.7,3.92,3.55,3.86,1069496,3.7,3.92,3.55,3.86,1069496,0.0,1.0
2022-07-22,3.53,3.72,3.51,3.68,595492,3.53,3.72,3.51,3.68,595492,0.0,1.0
2022-07-25,3.27,3.43,3.22,3.22,1615782,3.27,3.43,3.22,3.22,1615782,0.0,1.0
2022-07-26,3.05,3.18,2.91,3.1,1225584,3.05,3.18,2.91,3.1,1225584,0.0,1.0
2022-07-27,3.08,3.105,2.93,3.08,905276,3.08,3.105,2.93,3.08,905276,0.0,1.0
2022-07-28,3.12,3.155,2.97,3.09,829877,3.12,3.155,2.97,3.09,829877,0.0,1.0
2022-07-29,3.07,3.13,3.005,3.12,396471,3.07,3.13,3.005,3.12,396471,0.0,1.0
2022-08-01,2.97,3.05,2.875,3.05,690882,2.97,3.05,2.875,3.05,690882,0.0,1.0
2022-08-02,3.09,3.18,2.9,2.97,1634566,3.09,3.18,2.9,2.97,1634566,0.0,1.0
2022-08-03,3.24,3.35,3.13,3.13,933757,3.24,3.35,3.13,3.13,933757,0.0,1.0
2022-08-04,3.42,3.435,3.2296,3.25,1558086,3.42,3.435,3.2296,3.25,1558086,0.0,1.0
2022-08-05,3.4,3.495,3.2911,3.36,743315,3.4,3.495,3.2911,3.36,743315,0.0,1.0
2022-08-08,3.76,4.0,3.41,3.41,1594560,3.76,4.0,3.41,3.41,1594560,0.0,1.0
2022-08-09,3.55,3.81,3.53,3.72,1297342,3.55,3.81,3.53,3.72,1297342,0.0,1.0
2022-08-10,4.0,4.06,3.61,3.71,2141107,4.0,4.06,3.61,3.71,2141107,0.0,1.0
2022-08-11,3.95,4.3,3.6101,3.75,4021214,3.95,4.3,3.6101,3.75,4021214,0.0,1.0
2022-08-12,3.63,4.04,3.6012,4.04,894000,3.63,4.04,3.6012,4.04,894000,0.0,1.0
2022-08-15,3.74,3.8016,3.53,3.58,1098341,3.74,3.8016,3.53,3.58,1098341,0.0,1.0
2022-08-16,3.84,4.12,3.61,3.7,2111240,3.84,4.12,3.61,3.7,2111240,0.0,1.0
2022-08-17,3.5,3.8,3.45,3.75,809538,3.5,3.8,3.45,3.75,809538,0.0,1.0
2022-08-18,3.64,3.96,3.35,3.43,4826604,3.64,3.96,3.35,3.43,4826604,0.0,1.0
2022-08-19,3.16,3.57,3.11,3.57,3081337,3.16,3.57,3.11,3.57,3081337,0.0,1.0
2022-08-22,3.04,3.22,3.0,3.11,1562828,3.04,3.22,3.0,3.11,1562828,0.0,1.0
2022-08-23,2.97,3.14,2.96,3.04,986762,2.97,3.14,2.96,3.04,986762,0.0,1.0
2022-08-24,3.07,3.1654,2.91,3.03,906424,3.07,3.1654,2.91,3.03,906424,0.0,1.0
2022-08-25,3.12,3.19,3.03,3.08,767800,3.12,3.19,3.03,3.08,767800,0.0,1.0
2022-08-26,2.84,3.17,2.8,3.12,1685371,2.84,3.17,2.8,3.12,1685371,0.0,1.0
2022-08-29,2.77,2.89,2.715,2.85,1555757,2.77,2.89,2.715,2.85,1555757,0.0,1.0
2022-08-30,2.7,2.85,2.7,2.8,868433,2.7,2.85,2.7,2.8,868433,0.0,1.0
2022-08-31,2.64,2.76,2.54,2.75,1248016,2.64,2.76,2.54,2.75,1248016,0.0,1.0
2022-09-01,2.63,2.69,2.56,2.61,980231,2.63,2.69,2.56,2.61,980231,0.0,1.0
2022-09-02,2.6,2.69,2.515,2.69,930414,2.6,2.69,2.515,2.69,930414,0.0,1.0
2022-09-06,2.73,2.825,2.6194,2.67,1053571,2.73,2.825,2.6194,2.67,1053571,0.0,1.0
2022-09-07,2.9,2.94,2.6926,2.7,1246162,2.9,2.94,2.6926,2.7,1246162,0.0,1.0
2022-09-08,3.08,3.09,2.84,2.87,967449,3.08,3.09,2.84,2.87,967449,0.0,1.0
2022-09-09,3.32,3.36,3.07,3.07,1549451,3.32,3.36,3.07,3.07,1549451,0.0,1.0
2022-09-12,3.5,3.605,3.37,3.52,1812488,3.5,3.605,3.37,3.52,1812488,0.0,1.0
2022-09-13,3.29,3.3534,3.22,3.24,1531850,3.29,3.3534,3.22,3.24,1531850,0.0,1.0
2022-09-14,3.35,3.37,3.27,3.32,939207,3.35,3.37,3.27,3.32,939207,0.0,1.0
2022-09-15,3.17,3.47,3.105,3.32,1153274,3.17,3.47,3.105,3.32,1153274,0.0,1.0
2022-09-16,3.08,3.16,3.03,3.03,2542255,3.08,3.16,3.03,3.03,2542255,0.0,1.0
2022-09-19,3.1,3.115,3.03,3.105,836524,3.1,3.115,3.03,3.105,836524,0.0,1.0
2022-09-20,2.87,3.1,2.79,3.04,941109,2.87,3.1,2.79,3.04,941109,0.0,1.0
2022-09-21,2.87,2.94,2.81,2.86,645336,2.87,2.94,2.81,2.86,645336,0.0,1.0
2022-09-22,2.86,2.905,2.77,2.82,1030074,2.86,2.905,2.77,2.82,1030074,0.0,1.0
2022-09-23,2.95,2.96,2.78,2.8,680852,2.95,2.96,2.78,2.8,680852,0.0,1.0
2022-09-26,2.88,3.08,2.81,2.81,534241,2.88,3.08,2.81,2.81,534241,0.0,1.0
2022-09-27,2.76,3.005,2.72,2.93,743949,2.76,3.005,2.72,2.93,743949,0.0,1.0
2022-09-28,2.96,2.97,2.76,2.78,518528,2.96,2.97,2.76,2.78,518528,0.0,1.0
2022-09-29,2.78,2.905,2.7,2.89,827033,2.78,2.905,2.7,2.89,827033,0.0,1.0
2022-09-30,2.82,2.955,2.745,2.76,873267,2.82,2.955,2.745,2.76,873267,0.0,1.0
2022-10-03,2.84,2.96,2.765,2.96,589850,2.84,2.96,2.765,2.96,589850,0.0,1.0
2022-10-04,3.08,3.1,2.93,2.95,717996,3.08,3.1,2.93,2.95,717996,0.0,1.0
2022-10-05,3.09,3.115,2.98,3.02,533390,3.09,3.115,2.98,3.02,533390,0.0,1.0
2022-10-06,3.12,3.17,3.0135,3.09,408547,3.12,3.17,3.0135,3.09,408547,0.0,1.0
2022-10-07,3.01,3.07,2.995,3.06,386248,3.01,3.07,2.995,3.06,386248,0.0,1.0
2022-10-10,3.07,3.08,2.99,3.03,395656,3.07,3.08,2.99,3.03,395656,0.0,1.0
2022-10-11,3.1,3.45,2.9512,3.0,2130264,3.1,3.45,2.9512,3.0,2130264,0.0,1.0
2022-10-12,2.89,3.1,2.855,3.1,585157,2.89,3.1,2.855,3.1,585157,0.0,1.0
2022-10-13,2.92,2.97,2.695,2.8,495286,2.92,2.97,2.695,2.8,495286,0.0,1.0
2022-10-14,2.68,2.99,2.68,2.97,544877,2.68,2.99,2.68,2.97,544877,0.0,1.0
2022-10-17,2.91,2.93,2.76,2.76,737276,2.91,2.93,2.76,2.76,737276,0.0,1.0
2022-10-18,2.97,3.1,2.94,2.95,530986,2.97,3.1,2.94,2.95,530986,0.0,1.0
2022-10-19,3.2,3.28,3.04,3.11,723937,3.2,3.28,3.04,3.11,723937,0.0,1.0
2022-10-20,3.18,3.355,3.14,3.19,886288,3.18,3.355,3.14,3.19,886288,0.0,1.0
2022-10-21,3.53,3.59,3.13,3.18,989432,3.53,3.59,3.13,3.18,989432,0.0,1.0
2022-10-24,3.46,3.529,3.275,3.51,735935,3.46,3.529,3.275,3.51,735935,0.0,1.0
2022-10-25,3.92,4.15,3.48,3.57,2522345,3.92,4.15,3.48,3.57,2522345,0.0,1.0
2022-10-26,3.82,3.99,3.735,3.89,615439,3.82,3.99,3.735,3.89,615439,0.0,1.0
2022-10-27,3.91,4.04,3.75,3.87,641524,3.91,4.04,3.75,3.87,641524,0.0,1.0
2022-10-28,4.07,4.1,3.71,3.87,670506,4.07,4.1,3.71,3.87,670506,0.0,1.0
2022-10-31,4.15,4.4,4.06,4.09,1196548,4.15,4.4,4.06,4.09,1196548,0.0,1.0
2022-11-01,3.93,4.29,3.915,4.22,588661,3.93,4.29,3.915,4.22,588661,0.0,1.0
2022-11-02,3.82,4.09,3.79,3.97,501909,3.82,4.09,3.79,3.97,501909,0.0,1.0
2022-11-03,3.97,3.98,3.6,3.68,420425,3.97,3.98,3.6,3.68,420425,0.0,1.0
2022-11-04,4.09,4.15,3.9186,4.08,412908,4.09,4.15,3.9186,4.08,412908,0.0,1.0
2022-11-07,4.05,4.11,3.83,4.09,378717,4.05,4.11,3.83,4.09,378717,0.0,1.0
2022-11-08,4.11,4.2,3.97,4.09,487909,4.11,4.2,3.97,4.09,487909,0.0,1.0
2022-11-09,3.71,4.16,3.71,4.14,565374,3.71,4.16,3.71,4.14,565374,0.0,1.0
2022-11-10,3.41,3.98,3.16,3.94,2035353,3.41,3.98,3.16,3.94,2035353,0.0,1.0
2022-11-11,3.98,4.165,3.37,3.41,1152891,3.98,4.165,3.37,3.41,1152891,0.0,1.0
2022-11-14,4.23,4.35,3.94,3.99,862831,4.23,4.35,3.94,3.99,862831,0.0,1.0
2022-11-15,4.21,4.55,4.195,4.4,601060,4.21,4.55,4.195,4.4,601060,0.0,1.0
2022-11-16,3.87,4.17,3.775,4.11,426341,3.87,4.17,3.775,4.11,426341,0.0,1.0
2022-11-17,3.94,4.5,3.86,3.86,1113827,3.94,4.5,3.86,3.86,1113827,0.0,1.0
2022-11-18,3.73,4.11,3.715,3.99,455647,3.73,4.11,3.715,3.99,455647,0.0,1.0
2022-11-21,3.39,3.71,3.37,3.71,635000,3.39,3.71,3.37,3.71,635000,0.0,1.0
2022-11-22,3.4,3.5,3.325,3.39,571689,3.4,3.5,3.325,3.39,571689,0.0,1.0
2022-11-23,3.4,3.495,3.35,3.39,268422,3.4,3.495,3.35,3.39,268422,0.0,1.0
2022-11-25,3.36,3.48,3.29,3.43,237198,3.36,3.48,3.29,3.43,237198,0.0,1.0
2022-11-28,3.28,3.41,3.26,3.31,428206,3.28,3.41,3.26,3.31,428206,0.0,1.0
2022-11-29,3.17,3.28,3.12,3.28,351032,3.17,3.28,3.12,3.28,351032,0.0,1.0
2022-11-30,3.2,3.2,3.01,3.14,791746,3.2,3.2,3.01,3.14,791746,0.0,1.0
2022-12-01,3.38,3.47,3.22,3.24,594480,3.38,3.47,3.22,3.24,594480,0.0,1.0
2022-12-02,3.63,3.63,3.24,3.3,476431,3.63,3.63,3.24,3.3,476431,0.0,1.0
2022-12-05,3.57,3.69,3.495,3.595,340734,3.57,3.69,3.495,3.595,340734,0.0,1.0
2022-12-06,3.45,3.58,3.38,3.56,368296,3.45,3.58,3.38,3.56,368296,0.0,1.0
2022-12-07,3.38,3.46,3.32,3.43,353751,3.38,3.46,3.32,3.43,353751,0.0,1.0
2022-12-08,3.39,3.45,3.3,3.4,417759,3.39,3.45,3.3,3.4,417759,0.0,1.0
2022-12-09,3.17,3.39,3.16,3.39,456973,3.17,3.39,3.16,3.39,456973,0.0,1.0
2022-12-12,3.18,3.39,3.02,3.27,1569887,3.18,3.39,3.02,3.27,1569887,0.0,1.0
2022-12-13,3.12,3.59,3.1,3.29,516214,3.12,3.59,3.1,3.29,516214,0.0,1.0
2022-12-14,3.07,3.22,3.02,3.15,783121,3.07,3.22,3.02,3.15,783121,0.0,1.0
2022-12-15,2.97,3.05,2.93,3.0,564637,2.97,3.05,2.93,3.0,564637,0.0,1.0
2022-12-16,2.89,2.97,2.86,2.91,687144,2.89,2.97,2.86,2.91,687144,0.0,1.0
2022-12-19,2.82,2.92,2.77,2.88,721666,2.82,2.92,2.77,2.88,721666,0.0,1.0
2022-12-20,2.73,2.8394,2.66,2.79,764371,2.73,2.8394,2.66,2.79,764371,0.0,1.0
2022-12-21,2.68,2.8003,2.66,2.76,495902,2.68,2.8003,2.66,2.76,495902,0.0,1.0
2022-12-22,2.63,2.6722,2.55,2.65,568581,2.63,2.6722,2.55,2.65,568581,0.0,1.0
2022-12-23,2.66,2.72,2.56,2.62,525130,2.66,2.72,2.56,2.62,525130,0.0,1.0
2022-12-27,2.56,2.74,2.55,2.66,319365,2.56,2.74,2.55,2.66,319365,0.0,1.0
2022-12-28,2.54,2.59,2.48,2.55,528434,2.54,2.59,2.48,2.55,528434,0.0,1.0
2022-12-29,2.83,2.87,2.51,2.51,578873,2.83,2.87,2.51,2.51,578873,0.0,1.0
2022-12-30,2.82,2.86,2.71,2.74,898453,2.82,2.86,2.71,2.74,898453,0.0,1.0
2023-01-03,2.62,2.83,2.535,2.76,707426,2.62,2.83,2.535,2.76,707426,0.0,1.0
2023-01-04,2.77,2.79,2.565,2.61,654881,2.77,2.79,2.565,2.61,654881,0.0,1.0
2023-01-05,2.67,2.74,2.605,2.74,387309,2.67,2.74,2.605,2.74,387309,0.0,1.0
2023-01-06,2.72,2.76,2.615,2.68,308061,2.72,2.76,2.615,2.68,308061,0.0,1.0
2023-01-09,2.76,2.8623,2.745,2.81,360521,2.76,2.8623,2.745,2.81,360521,0.0,1.0
2023-01-10,2.78,2.8137,2.7,2.7,292801,2.78,2.8137,2.7,2.7,292801,0.0,1.0
2023-01-11,2.85,2.94,2.79,2.82,307284,2.85,2.94,2.79,2.82,307284,0.0,1.0
2023-01-12,2.91,2.95,2.8,2.86,410697,2.91,2.95,2.8,2.86,410697,0.0,1.0
2023-01-13,2.92,3.035,2.82,2.88,564552,2.92,3.035,2.82,2.88,564552,0.0,1.0
2023-01-17,3.08,3.09,2.875,2.93,377557,3.08,3.09,2.875,2.93,377557,0.0,1.0
2023-01-18,2.89,3.14,2.86,3.1,647665,2.89,3.14,2.86,3.1,647665,0.0,1.0
2023-01-19,2.74,2.9,2.715,2.87,310436,2.74,2.9,2.715,2.87,310436,0.0,1.0
2023-01-20,2.97,2.97,2.71,2.76,476824,2.97,2.97,2.71,2.76,476824,0.0,1.0
2023-01-23,3.04,3.0704,2.925,2.98,686242,3.04,3.0704,2.925,2.98,686242,0.0,1.0
2023-01-24,3.08,3.11,2.98,3.04,306612,3.08,3.11,2.98,3.04,306612,0.0,1.0
2023-01-25,2.99,3.03,2.89,3.03,184327,2.99,3.03,2.89,3.03,184327,0.0,1.0
2023-01-26,3.22,3.24,2.99,3.08,601648,3.22,3.24,2.99,3.08,601648,0.0,1.0
2023-01-27,3.48,3.51,3.1801,3.23,723551,3.48,3.51,3.1801,3.23,723551,0.0,1.0
2023-01-30,3.44,3.53,3.255,3.45,544636,3.44,3.53,3.255,3.45,544636,0.0,1.0
2023-01-31,3.63,3.65,3.48,3.5,336306,3.63,3.65,3.48,3.5,336306,0.0,1.0
2023-02-01,3.95,3.99,3.58,3.61,710273,3.95,3.99,3.58,3.61,710273,0.0,1.0
2023-02-02,4.3,4.44,4.0,4.0,1467684,4.3,4.44,4.0,4.0,1467684,0.0,1.0
2023-02-03,4.37,4.59,4.17,4.19,901225,4.37,4.59,4.17,4.19,901225,0.0,1.0
2023-02-06,4.23,4.34,4.15,4.33,400223,4.23,4.34,4.15,4.33,400223,0.0,1.0
2023-02-07,4.12,4.24,4.045,4.2,488819,4.12,4.24,4.045,4.2,488819,0.0,1.0
2023-02-08,4.13,4.2001,4.01,4.115,350067,4.13,4.2001,4.01,4.115,350067,0.0,1.0
2023-02-09,3.99,4.18,3.87,4.16,732943,3.99,4.18,3.87,4.16,732943,0.0,1.0
2023-02-10,3.94,3.995,3.8141,3.93,575803,3.94,3.995,3.8141,3.93,575803,0.0,1.0
2023-02-13,4.0,4.045,3.82,3.91,265671,4.0,4.045,3.82,3.91,265671,0.0,1.0
2023-02-14,3.91,4.09,3.82,3.96,369990,3.91,4.09,3.82,3.96,369990,0.0,1.0
2023-02-15,4.15,4.17,3.87,3.87,513191,4.15,4.17,3.87,3.87,513191,0.0,1.0
2023-02-16,3.97,4.1,3.92,4.01,359604,3.97,4.1,3.92,4.01,359604,0.0,1.0
2023-02-17,3.9,3.985,3.82,3.9,337786,3.9,3.985,3.82,3.9,337786,0.0,1.0
2023-02-21,3.92,3.99,3.75,3.8,644365,3.92,3.99,3.75,3.8,644365,0.0,1.0
2023-02-22,3.94,4.06,3.885,3.94,304747,3.94,4.06,3.885,3.94,304747,0.0,1.0
2023-02-23,3.88,4.085,3.83,3.98,227658,3.88,4.085,3.83,3.98,227658,0.0,1.0
2023-02-24,3.79,3.835,3.7,3.77,303568,3.79,3.835,3.7,3.77,303568,0.0,1.0
2023-02-27,3.81,3.915,3.8,3.83,227411,3.81,3.915,3.8,3.83,227411,0.0,1.0
2023-02-28,3.98,3.99,3.73,3.81,731981,3.98,3.99,3.73,3.81,731981,0.0,1.0
2023-03-01,3.75,4.04,3.71,3.97,402797,3.75,4.04,3.71,3.97,402797,0.0,1.0
2023-03-02,3.86,3.88,3.61,3.65,240825,3.86,3.88,3.61,3.65,240825,0.0,1.0
2023-03-03,4.0,4.1653,3.89,4.01,466252,4.0,4.1653,3.89,4.01,466252,0.0,1.0
2023-03-06,3.97,4.03,3.915,4.01,162680,3.97,4.03,3.915,4.01,162680,0.0,1.0
2023-03-07,3.77,4.1,3.75,3.95,338523,3.77,4.1,3.75,3.95,338523,0.0,1.0
2023-03-08,3.72,3.8,3.67,3.79,211262,3.72,3.8,3.67,3.79,211262,0.0,1.0
2023-03-09,3.72,3.925,3.685,3.74,306042,3.72,3.925,3.685,3.74,306042,0.0,1.0
2023-03-10,3.56,3.75,3.46,3.69,476275,3.56,3.75,3.46,3.69,476275,0.0,1.0
2023-03-13,3.6,3.63,3.425,3.46,323532,3.6,3.63,3.425,3.46,323532,0.0,1.0
2023-03-14,3.77,3.79,3.63,3.7,253334,3.77,3.79,3.63,3.7,253334,0.0,1.0
2023-03-15,3.24,3.59,3.03,3.55,794129,3.24,3.59,3.03,3.55,794129,0.0,1.0
2023-03-16,3.01,3.34,2.95,3.16,849764,3.01,3.34,2.95,3.16,849764,0.0,1.0
2023-03-17,3.66,3.83,3.08,3.19,3355995,3.66,3.83,3.08,3.19,3355995,0.0,1.0
2023-03-20,3.78,3.995,3.58,3.62,966949,3.78,3.995,3.58,3.62,966949,0.0,1.0
2023-03-21,3.97,4.11,3.83,3.83,1105383,3.97,4.11,3.83,3.83,1105383,0.0,1.0
2023-03-22,3.89,4.08,3.81,3.965,682934,3.89,4.08,3.81,3.965,682934,0.0,1.0
2023-03-23,3.83,4.055,3.805,3.93,338016,3.83,4.055,3.805,3.93,338016,0.0,1.0
2023-03-24,3.81,3.86,3.76,3.795,179773,3.81,3.86,3.76,3.795,179773,0.0,1.0
2023-03-27,3.69,3.89,3.64,3.86,279651,3.69,3.89,3.64,3.86,279651,0.0,1.0
2023-03-28,3.72,3.84,3.65,3.65,296810,3.72,3.84,3.65,3.65,296810,0.0,1.0
2023-03-29,3.76,3.94,3.67,3.77,494657,3.76,3.94,3.67,3.77,494657,0.0,1.0
2023-03-30,3.86,3.94,3.77,3.8,175989,3.86,3.94,3.77,3.8,175989,0.0,1.0
2023-03-31,4.11,4.125,3.89,3.89,456929,4.11,4.125,3.89,3.89,456929,0.0,1.0
2023-04-03,3.96,4.21,3.895,4.08,331982,3.96,4.21,3.895,4.08,331982,0.0,1.0
2023-04-04,3.92,3.97,3.865,3.97,212284,3.92,3.97,3.865,3.97,212284,0.0,1.0
2023-04-05,3.61,3.87,3.58,3.87,303555,3.61,3.87,3.58,3.87,303555,0.0,1.0
2023-04-06,3.46,3.61,3.415,3.57,499246,3.46,3.61,3.415,3.57,499246,0.0,1.0
2023-04-10,3.57,3.58,3.43,3.44,201763,3.57,3.58,3.43,3.44,201763,0.0,1.0
2023-04-11,3.76,3.8,3.6,3.6,221616,3.76,3.8,3.6,3.6,221616,0.0,1.0
2023-04-12,3.73,3.92,3.715,3.88,210738,3.73,3.92,3.715,3.88,210738,0.0,1.0
2023-04-13,3.77,3.785,3.7101,3.75,169393,3.77,3.785,3.7101,3.75,169393,0.0,1.0
2023-04-14,3.69,3.84,3.655,3.79,257112,3.69,3.84,3.655,3.79,257112,0.0,1.0
2023-04-17,3.77,3.86,3.69,3.76,271108,3.77,3.86,3.69,3.76,271108,0.0,1.0
2023-04-18,3.6,3.85,3.59,3.8,287200,3.6,3.85,3.59,3.8,287200,0.0,1.0
2023-04-19,3.52,3.59,3.4737,3.56,197594,3.52,3.59,3.4737,3.56,197594,0.0,1.0
2023-04-20,3.33,3.51,3.3125,3.48,309165,3.33,3.51,3.3125,3.48,309165,0.0,1.0
2023-04-21,3.16,3.335,3.145,3.33,274967,3.16,3.335,3.145,3.33,274967,0.0,1.0
2023-04-24,3.1,3.23,3.05,3.18,367096,3.1,3.23,3.05,3.18,367096,0.0,1.0
2023-04-25,3.05,3.085,2.995,3.07,400889,3.05,3.085,2.995,3.07,400889,0.0,1.0
2023-04-26,2.95,3.0378,2.9,3.02,454804,2.95,3.0378,2.9,3.02,454804,0.0,1.0
2023-04-27,2.96,3.03,2.94,2.98,441688,2.96,3.03,2.94,2.98,441688,0.0,1.0
2023-04-28,3.04,3.085,2.95,2.95,386049,3.04,3.085,2.95,2.95,386049,0.0,1.0
2023-05-01,3.0,3.095,2.98,3.04,417652,3.0,3.095,2.98,3.04,417652,0.0,1.0
2023-05-02,3.01,3.04,2.875,2.97,329197,3.01,3.04,2.875,2.97,329197,0.0,1.0
2023-05-03,2.93,3.045,2.93,3.01,249890,2.93,3.045,2.93,3.01,249890,0.0,1.0
2023-05-04,2.8,2.96,2.65,2.91,704795,2.8,2.96,2.65,2.91,704795,0.0,1.0
2023-05-05,2.89,2.9751,2.84,2.87,452709,2.89,2.9751,2.84,2.87,452709,0.0,1.0
2023-05-08,2.82,2.96,2.79,2.93,375589,2.82,2.96,2.79,2.93,375589,0.0,1.0
2023-05-09,2.81,2.85,2.705,2.79,454712,2.81,2.85,2.705,2.79,454712,0.0,1.0
2023-05-10,3.06,3.06,2.86,2.88,327417,3.06,3.06,2.86,2.88,327417,0.0,1.0
2023-05-11,3.62,3.65,3.01,3.06,881467,3.62,3.65,3.01,3.06,881467,0.0,1.0
2023-05-12,3.54,3.65,3.42,3.6,357213,3.54,3.65,3.42,3.6,357213,0.0,1.0
2023-05-15,3.38,3.56,3.355,3.56,237840,3.38,3.56,3.355,3.56,237840,0.0,1.0
2023-05-16,3.22,3.38,3.2,3.35,270788,3.22,3.38,3.2,3.35,270788,0.0,1.0
2023-05-17,3.31,3.34,3.17,3.22,330632,3.31,3.34,3.17,3.22,330632,0.0,1.0
2023-05-18,3.36,3.37,3.265,3.34,205797,3.36,3.37,3.265,3.34,205797,0.0,1.0
2023-05-19,3.41,3.4275,3.31,3.39,191824,3.41,3.4275,3.31,3.39,191824,0.0,1.0
2023-05-22,3.62,3.67,3.345,3.41,362406,3.62,3.67,3.345,3.41,362406,0.0,1.0
2023-05-23,3.68,3.825,3.58,3.59,379206,3.68,3.825,3.58,3.59,379206,0.0,1.0
2023-05-24,3.57,3.66,3.505,3.66,264108,3.57,3.66,3.505,3.66,264108,0.0,1.0
2023-05-25,3.36,3.58,3.245,3.53,241131,3.36,3.58,3.245,3.53,241131,0.0,1.0
2023-05-26,3.45,3.46,3.33,3.36,144391,3.45,3.46,3.33,3.36,144391,0.0,1.0
2023-05-30,3.65,3.69,3.495,3.5,328497,3.65,3.69,3.495,3.5,328497,0.0,1.0
2023-05-31,3.69,3.74,3.52,3.7,691613,3.69,3.74,3.52,3.7,691613,0.0,1.0
2023-06-01,3.51,3.655,3.455,3.62,476103,3.51,3.655,3.455,3.62,476103,0.0,1.0
2023-06-02,3.83,3.8485,3.58,3.58,273859,3.83,3.8485,3.58,3.58,273859,0.0,1.0
2023-06-05,3.9,3.9,3.74,3.77,176241,3.9,3.9,3.74,3.77,176241,0.0,1.0
2023-06-06,4.13,4.24,3.88,3.89,550227,4.13,4.24,3.88,3.89,550227,0.0,1.0
2023-06-07,4.19,4.355,4.145,4.22,396191,4.19,4.355,4.145,4.22,396191,0.0,1.0
2023-06-08,4.11,4.26,4.065,4.16,316919,4.11,4.26,4.065,4.16,316919,0.0,1.0
2023-06-09,4.11,4.175,4.05,4.13,260366,4.11,4.175,4.05,4.13,260366,0.0,1.0
2023-06-12,4.25,4.295,4.09,4.12,283134,4.25,4.295,4.09,4.12,283134,0.0,1.0
2023-06-13,4.4,4.4,4.24,4.24,252458,4.4,4.4,4.24,4.24,252458,0.0,1.0
2023-06-14,4.08,4.4,4.07,4.4,372613,4.08,4.4,4.07,4.4,372613,0.0,1.0
2023-06-15,4.18,4.21,3.971,4.01,191364,4.18,4.21,3.971,4.01,191364,0.0,1.0
2023-06-16,4.1,4.24,4.09,4.24,252401,4.1,4.24,4.09,4.24,252401,0.0,1.0
2023-06-20,4.05,4.15,4.03,4.07,158827,4.05,4.15,4.03,4.07,158827,0.0,1.0
2023-06-21,3.98,4.0599,3.97,4.02,173333,3.98,4.0599,3.97,4.02,173333,0.0,1.0
2023-06-22,4.13,4.14,3.85,3.96,298257,4.13,4.14,3.85,3.96,298257,0.0,1.0
2023-06-23,4.13,4.2099,4.02,4.02,647736,4.13,4.2099,4.02,4.02,647736,0.0,1.0
2023-06-26,3.94,4.25,3.92,4.12,360348,3.94,4.25,3.92,4.12,360348,0.0,1.0
2023-06-27,4.14,4.18,3.89,3.96,397387,4.14,4.18,3.89,3.96,397387,0.0,1.0
2023-06-28,4.27,4.355,4.04,4.13,300518,4.27,4.355,4.04,4.13,300518,0.0,1.0
2023-06-29,4.29,4.35,4.23,4.27,344618,4.29,4.35,4.23,4.27,344618,0.0,1.0
2023-06-30,4.25,4.49,4.24,4.35,444605,4.25,4.49,4.24,4.35,444605,0.0,1.0
2023-07-03,4.35,4.395,4.19,4.22,169658,4.35,4.395,4.19,4.22,169658,0.0,1.0
2023-07-05,3.82,4.33,3.74,4.32,661641,3.82,4.33,3.74,4.32,661641,0.0,1.0
2023-07-06,3.68,3.81,3.6,3.81,403959,3.68,3.81,3.6,3.81,403959,0.0,1.0
2023-07-07,3.83,3.85,3.6321,3.72,291301,3.83,3.85,3.6321,3.72,291301,0.0,1.0
2023-07-10,3.97,3.98,3.8,3.8,216920,3.97,3.98,3.8,3.8,216920,0.0,1.0
2023-07-11,4.01,4.09,3.97,3.98,229203,4.01,4.09,3.97,3.98,229203,0.0,1.0
2023-07-12,4.11,4.13,3.98,4.11,271098,4.11,4.13,3.98,4.11,271098,0.0,1.0
2023-07-13,4.17,4.22,4.06,4.15,223407,4.17,4.22,4.06,4.15,223407,0.0,1.0
2023-07-14,4.15,4.16,4.05,4.15,165858,4.15,4.16,4.05,4.15,165858,0.0,1.0
2023-07-17,4.16,4.25,4.1,4.14,116734,4.16,4.25,4.1,4.14,116734,0.0,1.0
2023-07-18,4.26,4.4,4.2,4.22,244755,4.26,4.4,4.2,4.22,244755,0.0,1.0
2023-07-19,4.29,4.39,4.25,4.28,225213,4.29,4.39,4.25,4.28,225213,0.0,1.0
2023-07-20,4.18,4.29,4.1205,4.26,156580,4.18,4.29,4.1205,4.26,156580,0.0,1.0
2023-07-21,4.21,4.325,4.105,4.23,133178,4.21,4.325,4.105,4.23,133178,0.0,1.0
2023-07-24,4.33,4.4385,4.21,4.21,182934,4.33,4.4385,4.21,4.21,182934,0.0,1.0
2023-07-25,4.15,4.42,4.12,4.33,186546,4.15,4.42,4.12,4.33,186546,0.0,1.0
2023-07-26,4.32,4.35,4.12,4.12,185388,4.32,4.35,4.12,4.12,185388,0.0,1.0
2023-07-27,4.13,4.4097,4.09,4.36,259530,4.13,4.4097,4.09,4.36,259530,0.0,1.0
2023-07-28,4.34,4.39,4.18,4.18,248685,4.34,4.39,4.18,4.18,248685,0.0,1.0
2023-07-31,4.46,4.63,4.4,4.43,529121,4.46,4.63,4.4,4.43,529121,0.0,1.0
2023-08-01,4.43,4.45,4.25,4.41,245861,4.43,4.45,4.25,4.41,245861,0.0,1.0
2023-08-02,4.12,4.31,4.06,4.29,399674,4.12,4.31,4.06,4.29,399674,0.0,1.0
2023-08-03,5.85,6.7,5.47,5.655,15030592,5.85,6.7,5.47,5.655,15030592,0.0,1.0
2023-08-04,5.95,6.47,5.92,6.0,3158677,5.95,6.47,5.92,6.0,3158677,0.0,1.0
2023-08-07,5.75,6.185,5.7,6.0,1149072,5.75,6.185,5.7,6.0,1149072,0.0,1.0
2023-08-08,5.68,5.705,5.1328,5.61,1091932,5.68,5.705,5.1328,5.61,1091932,0.0,1.0
2023-08-09,5.64,5.92,5.55,5.55,586657,5.64,5.92,5.55,5.55,586657,0.0,1.0
2023-08-10,5.55,5.91,5.54,5.67,500867,5.55,5.91,5.54,5.67,500867,0.0,1.0
2023-08-11,5.32,5.55,5.29,5.52,503436,5.32,5.55,5.29,5.52,503436,0.0,1.0
2023-08-14,5.08,5.36,5.07,5.25,364666,5.08,5.36,5.07,5.25,364666,0.0,1.0
2023-08-15,4.99,5.105,4.88,5.04,403389,4.99,5.105,4.88,5.04,403389,0.0,1.0
2023-08-16,4.78,5.09,4.78,4.99,600074,4.78,5.09,4.78,4.99,600074,0.0,1.0
2023-08-17,4.75,4.935,4.74,4.84,512398,4.75,4.935,4.74,4.84,512398,0.0,1.0
2023-08-18,4.75,4.76,4.62,4.64,380149,4.75,4.76,4.62,4.64,380149,0.0,1.0
2023-08-21,4.8,4.88,4.66,4.74,421333,4.8,4.88,4.66,4.74,421333,0.0,1.0
2023-08-22,4.69,5.08,4.63,4.88,426989,4.69,5.08,4.63,4.88,426989,0.0,1.0
2023-08-23,4.66,4.73,4.57,4.62,303323,4.66,4.73,4.57,4.62,303323,0.0,1.0
2023-08-24,4.25,4.62,4.22,4.62,596446,4.25,4.62,4.22,4.62,596446,0.0,1.0
2023-08-25,4.11,4.49,4.08,4.27,528965,4.11,4.49,4.08,4.27,528965,0.0,1.0
2023-08-28,4.23,4.255,4.11,4.12,312952,4.23,4.255,4.11,4.12,312952,0.0,1.0
2023-08-29,4.43,4.45,4.17,4.22,247067,4.43,4.45,4.17,4.22,247067,0.0,1.0
2023-08-30,4.44,4.605,4.29,4.42,263113,4.44,4.605,4.29,4.42,263113,0.0,1.0
2023-08-31,4.47,4.565,4.33,4.43,439650,4.47,4.565,4.33,4.43,439650,0.0,1.0
2023-09-01,4.35,4.51,4.275,4.51,364480,4.35,4.51,4.275,4.51,364480,0.0,1.0
2023-09-05,4.17,4.32,4.165,4.31,252620,4.17,4.32,4.165,4.31,252620,0.0,1.0
2023-09-06,4.03,4.15,3.98,4.11,271148,4.03,4.15,3.98,4.11,271148,0.0,1.0
2023-09-07,4.08,4.12,3.89,3.98,435510,4.08,4.12,3.89,3.98,435510,0.0,1.0
2023-09-08,3.97,4.11,3.9319,4.05,376323,3.97,4.11,3.9319,4.05,376323,0.0,1.0
2023-09-11,4.04,4.07,3.97,4.03,419014,4.04,4.07,3.97,4.03,419014,0.0,1.0
2023-09-12,4.07,4.12,3.98,3.98,361451,4.07,4.12,3.98,3.98,361451,0.0,1.0
2023-09-13,4.01,4.11,3.95,4.1,340430,4.01,4.11,3.95,4.1,340430,0.0,1.0
2023-09-14,3.99,4.12,3.99,4.05,186885,3.99,4.12,3.99,4.05,186885,0.0,1.0
2023-09-15,4.0,4.03,3.93,4.01,800868,4.0,4.03,3.93,4.01,800868,0.0,1.0
2023-09-18,3.76,3.995,3.75,3.99,202322,3.76,3.995,3.75,3.99,202322,0.0,1.0
2023-09-19,3.67,3.7699,3.61,3.71,312765,3.67,3.7699,3.61,3.71,312765,0.0,1.0
2023-09-20,3.42,3.74,3.41,3.7,370142,3.42,3.74,3.41,3.7,370142,0.0,1.0
2023-09-21,3.18,3.42,3.15,3.37,360878,3.18,3.42,3.15,3.37,360878,0.0,1.0
2023-09-22,3.01,3.3183,3.0,3.24,482061,3.01,3.3183,3.0,3.24,482061,0.0,1.0
2023-09-25,3.02,3.15,3.01,3.01,346244,3.02,3.15,3.01,3.01,346244,0.0,1.0
2023-09-26,2.83,3.1597,2.83,3.01,804159,2.83,3.1597,2.83,3.01,804159,0.0,1.0
2023-09-27,2.54,2.72,2.325,2.7,2236683,2.54,2.72,2.325,2.7,2236683,0.0,1.0
2023-09-28,2.67,2.69,2.43,2.59,1270769,2.67,2.69,2.43,2.59,1270769,0.0,1.0
2023-09-29,2.73,2.85,2.63,2.85,1160524,2.73,2.85,2.63,2.85,1160524,0.0,1.0
2023-10-02,2.75,2.87,2.71,2.71,560819,2.75,2.87,2.71,2.71,560819,0.0,1.0
2023-10-03,2.76,2.8,2.65,2.71,710417,2.76,2.8,2.65,2.71,710417,0.0,1.0
2023-10-04,2.8,2.86,2.7,2.79,331489,2.8,2.86,2.7,2.79,331489,0.0,1.0
2023-10-05,2.7,2.79,2.6,2.79,503146,2.7,2.79,2.6,2.79,503146,0.0,1.0
2023-10-06,2.76,2.8,2.6003,2.66,323250,2.76,2.8,2.6003,2.66,323250,0.0,1.0
2023-10-09,2.67,2.72,2.56,2.64,420274,2.67,2.72,2.56,2.64,420274,0.0,1.0
2023-10-10,2.76,2.86,2.66,2.66,280236,2.76,2.86,2.66,2.66,280236,0.0,1.0
2023-10-11,2.7,2.87,2.68,2.83,169984,2.7,2.87,2.68,2.83,169984,0.0,1.0
2023-10-12,2.59,2.72,2.56,2.72,239821,2.59,2.72,2.56,2.72,239821,0.0,1.0
2023-10-13,2.5,2.595,2.5,2.57,430152,2.5,2.595,2.5,2.57,430152,0.0,1.0
2023-10-16,2.69,2.76,2.525,2.56,406990,2.69,2.76,2.525,2.56,406990,0.0,1.0
2023-10-17,2.82,2.85,2.63,2.66,482055,2.82,2.85,2.63,2.66,482055,0.0,1.0
2023-10-18,2.75,2.7997,2.7,2.77,270260,2.75,2.7997,2.7,2.77,270260,0.0,1.0
2023-10-19,2.75,2.835,2.72,2.75,187228,2.75,2.835,2.72,2.75,187228,0.0,1.0
2023-10-20,2.75,2.82,2.72,2.75,190504,2.75,2.82,2.72,2.75,190504,0.0,1.0
2023-10-23,2.76,2.82,2.63,2.74,276791,2.76,2.82,2.63,2.74,276791,0.0,1.0
2023-10-24,2.75,2.92,2.75,2.79,425073,2.75,2.92,2.75,2.79,425073,0.0,1.0
2023-10-25,2.74,2.76,2.6315,2.72,263315,2.74,2.76,2.6315,2.72,263315,0.0,1.0
2023-10-26,2.68,2.75,2.64,2.7,214682,2.68,2.75,2.64,2.7,214682,0.0,1.0
2023-10-27,2.67,2.765,2.6525,2.69,332283,2.67,2.765,2.6525,2.69,332283,0.0,1.0
2023-10-30,2.7,2.77,2.655,2.7,370391,2.7,2.77,2.655,2.7,370391,0.0,1.0
2023-10-31,2.63,2.74,2.62,2.72,289163,2.63,2.74,2.62,2.72,289163,0.0,1.0
2023-11-01,2.5,2.64,2.475,2.63,559763,2.5,2.64,2.475,2.63,559763,0.0,1.0
2023-11-02,2.71,2.7383,2.54,2.56,364639,2.71,2.7383,2.54,2.56,364639,0.0,1.0
2023-11-03,2.91,3.0,2.82,2.84,401801,2.91,3.0,2.82,2.84,401801,0.0,1.0
2023-11-06,2.84,2.955,2.785,2.89,251706,2.84,2.955,2.785,2.89,251706,0.0,1.0
2023-11-07,2.96,2.98,2.77,2.83,254167,2.96,2.98,2.77,2.83,254167,0.0,1.0
2023-11-08,2.95,2.96,2.81,2.91,466236,2.95,2.96,2.81,2.91,466236,0.0,1.0
2023-11-09,2.35,3.0,2.27,3.0,1612184,2.35,3.0,2.27,3.0,1612184,0.0,1.0
2023-11-10,2.07,2.37,2.05,2.33,1456347,2.07,2.37,2.05,2.33,1456347,0.0,1.0
2023-11-13,2.22,2.3,2.05,2.11,826346,2.22,2.3,2.05,2.11,826346,0.0,1.0
2023-11-14,2.34,2.42,2.295,2.36,1098004,2.34,2.42,2.295,2.36,1098004,0.0,1.0
2023-11-15,2.41,2.52,2.39,2.4,1694850,2.41,2.52,2.39,2.4,1694850,0.0,1.0
2023-11-16,2.35,2.4,2.215,2.4,738652,2.35,2.4,2.215,2.4,738652,0.0,1.0
2023-11-17,2.41,2.41,2.32,2.36,631414,2.41,2.41,2.32,2.36,631414,0.0,1.0
2023-11-20,2.37,2.4406,2.33,2.41,636656,2.37,2.4406,2.33,2.41,636656,0.0,1.0
2023-11-21,2.26,2.365,2.25,2.33,334498,2.26,2.365,2.25,2.33,334498,0.0,1.0
2023-11-22,2.29,2.36,2.24,2.31,403723,2.29,2.36,2.24,2.31,403723,0.0,1.0
2023-11-24,2.33,2.35,2.265,2.29,191574,2.33,2.35,2.265,2.29,191574,0.0,1.0
2023-11-27,2.3,2.34,2.235,2.34,364206,2.3,2.34,2.235,2.34,364206,0.0,1.0
2023-11-28,2.3,2.32,2.225,2.28,237287,2.3,2.32,2.225,2.28,237287,0.0,1.0
2023-11-29,2.27,2.36,2.23,2.32,290185,2.27,2.36,2.23,2.32,290185,0.0,1.0
2023-11-30,2.24,2.315,2.21,2.27,391226,2.24,2.315,2.21,2.27,391226,0.0,1.0
2023-12-01,2.36,2.37,2.19,2.21,872112,2.36,2.37,2.19,2.21,872112,0.0,1.0
2023-12-04,2.41,2.5,2.33,2.36,998086,2.41,2.5,2.33,2.36,998086,0.0,1.0
2023-12-05,2.36,2.44,2.3448,2.35,420317,2.36,2.44,2.3448,2.35,420317,0.0,1.0
2023-12-06,2.33,2.435,2.31,2.4,769347,2.33,2.435,2.31,2.4,769347,0.0,1.0
2023-12-07,2.17,2.38,2.16,2.38,780246,2.17,2.38,2.16,2.38,780246,0.0,1.0
2023-12-08,2.25,2.265,2.16,2.23,490823,2.25,2.265,2.16,2.23,490823,0.0,1.0
2023-12-11,2.25,2.28,2.1629,2.23,387270,2.25,2.28,2.1629,2.23,387270,0.0,1.0
2023-12-12,2.37,2.47,2.3001,2.4,941352,2.37,2.47,2.3001,2.4,941352,0.0,1.0
2023-12-13,2.51,2.59,2.3001,2.36,1172168,2.51,2.59,2.3001,2.36,1172168,0.0,1.0
2023-12-14,2.93,2.98,2.57,2.58,979228,2.93,2.98,2.57,2.58,979228,0.0,1.0
2023-12-15,2.68,2.895,2.6601,2.88,675956,2.68,2.895,2.6601,2.88,675956,0.0,1.0
2023-12-18,2.65,2.71,2.6,2.65,279794,2.65,2.71,2.6,2.65,279794,0.0,1.0
2023-12-19,2.77,2.795,2.6502,2.66,351184,2.77,2.795,2.6502,2.66,351184,0.0,1.0
2023-12-20,2.72,2.89,2.71,2.76,381395,2.72,2.89,2.71,2.76,381395,0.0,1.0
2023-12-21,2.81,2.86,2.73,2.73,428511,2.81,2.86,2.73,2.73,428511,0.0,1.0
2023-12-22,2.8,2.87,2.76,2.81,207576,2.8,2.87,2.76,2.81,207576,0.0,1.0
2023-12-26,2.83,2.85,2.7745,2.81,165445,2.83,2.85,2.7745,2.81,165445,0.0,1.0
2023-12-27,2.82,2.86,2.79,2.83,230963,2.82,2.86,2.79,2.83,230963,0.0,1.0
2023-12-28,2.84,2.888,2.805,2.82,197147,2.84,2.888,2.805,2.82,197147,0.0,1.0
2023-12-29,2.73,2.905,2.715,2.82,350356,2.73,2.905,2.715,2.82,350356,0.0,1.0
2024-01-02,2.59,2.73,2.58,2.72,352201,2.59,2.73,2.58,2.72,352201,0.0,1.0
2024-01-03,2.45,2.5592,2.415,2.55,317384,2.45,2.5592,2.415,2.55,317384,0.0,1.0
2024-01-04,2.4,2.475,2.4,2.44,212213,2.4,2.475,2.4,2.44,212213,0.0,1.0
2024-01-05,2.39,2.455,2.36,2.4,204113,2.39,2.455,2.36,2.4,204113,0.0,1.0
2024-01-08,2.43,2.48,2.37,2.45,262408,2.43,2.48,2.37,2.45,262408,0.0,1.0
2024-01-09,2.38,2.425,2.35,2.39,319343,2.38,2.425,2.35,2.39,319343,0.0,1.0
2024-01-10,2.37,2.39,2.32,2.37,198297,2.37,2.39,2.32,2.37,198297,0.0,1.0
2024-01-11,2.38,2.395,2.3,2.35,220937,2.38,2.395,2.3,2.35,220937,0.0,1.0
2024-01-12,2.36,2.48,2.31,2.4,278641,2.36,2.48,2.31,2.4,278641,0.0,1.0
2024-01-16,2.26,2.36,2.26,2.35,274501,2.26,2.36,2.26,2.35,274501,0.0,1.0
2024-01-17,2.21,2.25,2.145,2.22,340773,2.21,2.25,2.145,2.22,340773,0.0,1.0
2024-01-18,2.24,2.24,2.17,2.21,202735,2.24,2.24,2.17,2.21,202735,0.0,1.0
2024-01-19,2.31,2.31,2.162,2.24,273590,2.31,2.31,2.162,2.24,273590,0.0,1.0
2024-01-22,2.34,2.4,2.31,2.31,235270,2.34,2.4,2.31,2.31,235270,0.0,1.0
2024-01-23,2.32,2.415,2.31,2.38,167103,2.32,2.415,2.31,2.38,167103,0.0,1.0
2024-01-24,2.27,2.4,2.25,2.33,160202,2.27,2.4,2.25,2.33,160202,0.0,1.0
2024-01-25,2.34,2.375,2.27,2.27,182319,2.34,2.375,2.27,2.27,182319,0.0,1.0
2024-01-26,2.31,2.41,2.3,2.38,156260,2.31,2.41,2.3,2.38,156260,0.0,1.0
2024-01-29,2.36,2.36,2.26,2.32,130090,2.36,2.36,2.26,2.32,130090,0.0,1.0
2024-01-30,2.29,2.335,2.29,2.33,126315,2.29,2.335,2.29,2.33,126315,0.0,1.0
2024-01-31,2.19,2.37,2.18,2.28,414292,2.19,2.37,2.18,2.28,414292,0.0,1.0
2024-02-01,2.17,2.25,2.1,2.25,430397,2.17,2.25,2.1,2.25,430397,0.0,1.0
2024-02-02,2.13,2.2,2.1,2.15,281929,2.13,2.2,2.1,2.15,281929,0.0,1.0
2024-02-05,2.06,2.19,2.04,2.11,430612,2.06,2.19,2.04,2.11,430612,0.0,1.0
2024-02-06,2.16,2.2,2.04,2.06,218046,2.16,2.2,2.04,2.06,218046,0.0,1.0
2024-02-07,2.1,2.19,2.09,2.16,182481,2.1,2.19,2.09,2.16,182481,0.0,1.0
2024-02-08,2.13,2.1651,2.09,2.09,197750,2.13,2.1651,2.09,2.09,197750,0.0,1.0
2024-02-09,2.19,2.22,2.14,2.14,214673,2.19,2.22,2.14,2.14,214673,0.0,1.0
2024-02-12,2.3,2.32,2.19,2.19,241124,2.3,2.32,2.19,2.19,241124,0.0,1.0
2024-02-13,2.08,2.19,2.07,2.19,408961,2.08,2.19,2.07,2.19,408961,0.0,1.0
2024-02-14,2.19,2.21,2.12,2.15,221751,2.19,2.21,2.12,2.15,221751,0.0,1.0
2024-02-15,2.25,2.25,2.16,2.21,316469,2.25,2.25,2.16,2.21,316469,0.0,1.0
2024-02-16,2.08,2.25,2.08,2.23,287803,2.08,2.25,2.08,2.23,287803,0.0,1.0
2024-02-20,2.08,2.1099,2.06,2.08,337750,2.08,2.1099,2.06,2.08,337750,0.0,1.0
2024-02-21,2.1,2.13,2.03,2.07,245648,2.1,2.13,2.03,2.07,245648,0.0,1.0
2024-02-22,2.03,2.12,2.01,2.12,335681,2.03,2.12,2.01,2.12,335681,0.0,1.0
2024-02-23,2.13,2.17,2.03,2.03,281199,2.13,2.17,2.03,2.03,281199,0.0,1.0
2024-02-26,2.08,2.15,2.06,2.11,158298,2.08,2.15,2.06,2.11,158298,0.0,1.0
2024-02-27,2.21,2.22,2.115,2.12,364018,2.21,2.22,2.115,2.12,364018,0.0,1.0
2024-02-28,2.19,2.25,2.17,2.17,218268,2.19,2.25,2.17,2.17,218268,0.0,1.0
2024-02-29,2.22,2.265,2.2,2.23,1539989,2.22,2.265,2.2,2.23,1539989,0.0,1.0
2024-03-01,2.23,2.27,2.15,2.23,423333,2.23,2.27,2.15,2.23,423333,0.0,1.0
2024-03-04,2.15,2.25,2.1,2.24,463375,2.15,2.25,2.1,2.24,463375,0.0,1.0
2024-03-05,2.06,2.14,2.06,2.12,334858,2.06,2.14,2.06,2.12,334858,0.0,1.0
2024-03-06,2.23,2.26,2.07,2.1,332795,2.23,2.26,2.07,2.1,332795,0.0,1.0
2024-03-07,2.36,2.505,2.16,2.16,1078617,2.36,2.505,2.16,2.16,1078617,0.0,1.0
2024-03-08,2.04,2.16,2.0,2.12,1235625,2.04,2.16,2.0,2.12,1235625,0.0,1.0
2024-03-11,2.03,2.095,2.02,2.05,320618,2.03,2.095,2.02,2.05,320618,0.0,1.0
2024-03-12,2.18,2.21,1.9712,2.03,1078688,2.18,2.21,1.9712,2.03,1078688,0.0,1.0
2024-03-13,2.39,2.4,2.14,2.17,758640,2.39,2.4,2.14,2.17,758640,0.0,1.0
2024-03-14,2.39,2.4,2.265,2.37,464158,2.39,2.4,2.265,2.37,464158,0.0,1.0
2024-03-15,2.21,2.41,2.203,2.36,436856,2.21,2.41,2.203,2.36,436856,0.0,1.0
2024-03-18,2.45,2.72,2.42,2.45,760156,2.45,2.72,2.42,2.45,760156,0.0,1.0
2024-03-19,2.58,2.615,2.39,2.45,335715,2.58,2.615,2.39,2.45,335715,0.0,1.0
2024-03-20,2.57,2.62,2.53,2.59,227036,2.57,2.62,2.53,2.59,227036,0.0,1.0
2024-03-21,2.57,2.6311,2.53,2.59,137015,2.57,2.6311,2.53,2.59,137015,0.0,1.0
2024-03-22,2.43,2.57,2.405,2.57,165019,2.43,2.57,2.405,2.57,165019,0.0,1.0
2024-03-25,2.47,2.54,2.42,2.42,167652,2.47,2.54,2.42,2.42,167652,0.0,1.0
2024-03-26,2.51,2.545,2.46,2.5,122812,2.51,2.545,2.46,2.5,122812,0.0,1.0
2024-03-27,2.52,2.58,2.47,2.5,180414,2.52,2.58,2.47,2.5,180414,0.0,1.0
2024-03-28,2.53,2.605,2.44,2.44,144659,2.53,2.605,2.44,2.44,144659,0.0,1.0
2024-04-01,2.48,2.54,2.38,2.54,320720,2.48,2.54,2.38,2.54,320720,0.0,1.0
2024-04-02,2.3,2.42,2.25,2.42,329713,2.3,2.42,2.25,2.42,329713,0.0,1.0
2024-04-03,2.31,2.38,2.26,2.27,238508,2.31,2.38,2.26,2.27,238508,0.0,1.0
2024-04-04,2.25,2.38,2.22,2.36,228080,2.25,2.38,2.22,2.36,228080,0.0,1.0
2024-04-05,2.32,2.365,2.25,2.25,162276,2.32,2.365,2.25,2.25,162276,0.0,1.0
2024-04-08,2.39,2.4,2.34,2.34,115580,2.39,2.4,2.34,2.34,115580,0.0,1.0
2024-04-09,2.48,2.545,2.39,2.41,207479,2.48,2.545,2.39,2.41,207479,0.0,1.0
2024-04-10,2.31,2.4004,2.21,2.37,359078,2.31,2.4004,2.21,2.37,359078,0.0,1.0
2024-04-11,2.26,2.33,2.22,2.33,119364,2.26,2.33,2.22,2.33,119364,0.0,1.0
2024-04-12,2.16,2.26,2.12,2.25,391202,2.16,2.26,2.12,2.25,391202,0.0,1.0
2024-04-15,2.11,2.16,2.105,2.14,213685,2.11,2.16,2.105,2.14,213685,0.0,1.0
2024-04-16,2.09,2.155,2.075,2.1,154930,2.09,2.155,2.075,2.1,154930,0.0,1.0
2024-04-17,2.08,2.205,2.08,2.19,154747,2.08,2.205,2.08,2.19,154747,0.0,1.0
2024-04-18,2.09,2.11,2.025,2.11,264370,2.09,2.11,2.025,2.11,264370,0.0,1.0
2024-04-19,2.11,2.11,2.04,2.04,244054,2.11,2.11,2.04,2.04,244054,0.0,1.0
2024-04-22,2.07,2.13,2.0547,2.11,98839,2.07,2.13,2.0547,2.11,98839,0.0,1.0
2024-04-23,2.14,2.2208,2.06,2.08,249658,2.14,2.2208,2.06,2.08,249658,0.0,1.0
2024-04-24,2.11,2.15,2.07,2.13,158569,2.11,2.15,2.07,2.13,158569,0.0,1.0
2024-04-25,2.11,2.12,2.05,2.09,173102,2.11,2.12,2.05,2.09,173102,0.0,1.0
2024-04-26,2.12,2.18,2.09,2.14,124290,2.12,2.18,2.09,2.14,124290,0.0,1.0
2024-04-29,2.11,2.1801,2.1,2.12,190838,2.11,2.1801,2.1,2.12,190838,0.0,1.0
2024-04-30,2.15,2.19,2.09,2.1,195510,2.15,2.19,2.09,2.1,195510,0.0,1.0
2024-05-01,2.11,2.18,2.1,2.17,152868,2.11,2.18,2.1,2.17,152868,0.0,1.0
2024-05-02,2.16,2.16,2.09,2.16,144625,2.16,2.16,2.09,2.16,144625,0.0,1.0
2024-05-03,2.24,2.26,2.15,2.2,193371,2.24,2.26,2.15,2.2,193371,0.0,1.0
2024-05-06,2.27,2.33,2.25,2.28,151357,2.27,2.33,2.25,2.28,151357,0.0,1.0
2024-05-07,2.3,2.38,2.2821,2.29,127829,2.3,2.38,2.2821,2.29,127829,0.0,1.0
2024-05-08,2.28,2.29,2.215,2.25,121884,2.28,2.29,2.215,2.25,121884,0.0,1.0
2024-05-09,2.4,2.4,2.22,2.27,288197,2.4,2.4,2.22,2.27,288197,0.0,1.0
2024-05-10,2.33,2.39,2.31,2.39,107972,2.33,2.39,2.31,2.39,107972,0.0,1.0
2024-05-13,2.3,2.39,2.27,2.27,126345,2.3,2.39,2.27,2.27,126345,0.0,1.0
2024-05-14,2.33,2.38,2.27,2.33,194880,2.33,2.38,2.27,2.33,194880,0.0,1.0
2024-05-15,2.36,2.395,2.34,2.35,196438,2.36,2.395,2.34,2.35,196438,0.0,1.0
2024-05-16,2.29,2.35,2.26,2.35,130603,2.29,2.35,2.26,2.35,130603,0.0,1.0
2024-05-17,2.2,2.315,2.19,2.31,165661,2.2,2.315,2.19,2.31,165661,0.0,1.0
2024-05-20,2.14,2.2275,2.125,2.21,356607,2.14,2.2275,2.125,2.21,356607,0.0,1.0
2024-05-21,2.25,2.25,2.1,2.11,259813,2.25,2.25,2.1,2.11,259813,0.0,1.0
2024-05-22,2.18,2.25,2.11,2.24,427003,2.18,2.25,2.11,2.24,427003,0.0,1.0
2024-05-23,2.15,2.255,2.11,2.19,506270,2.15,2.255,2.11,2.19,506270,0.0,1.0
2024-05-24,2.26,2.26,2.17,2.26,311961,2.26,2.26,2.17,2.26,311961,0.0,1.0
2024-05-28,2.29,2.31,2.19,2.19,372398,2.29,2.31,2.19,2.19,372398,0.0,1.0
2024-05-29,2.48,2.6,2.285,2.36,991319,2.48,2.6,2.285,2.36,991319,0.0,1.0
2024-05-30,2.64,2.68,2.4,2.55,637572,2.64,2.68,2.4,2.55,637572,0.0,1.0
2024-05-31,2.59,2.705,2.52,2.66,443202,2.59,2.705,2.52,2.66,443202,0.0,1.0
2024-06-03,2.7,2.71,2.56,2.62,321416,2.7,2.71,2.56,2.62,321416,0.0,1.0
2024-06-04,2.64,2.735,2.59,2.69,330455,2.64,2.735,2.59,2.69,330455,0.0,1.0
2024-06-05,2.67,2.7,2.6142,2.67,205580,2.67,2.7,2.6142,2.67,205580,0.0,1.0
2024-06-06,2.58,2.6555,2.535,2.65,194113,2.58,2.6555,2.535,2.65,194113,0.0,1.0
2024-06-07,2.5,2.57,2.47,2.51,182611,2.5,2.57,2.47,2.51,182611,0.0,1.0
2024-06-10,2.54,2.59,2.46,2.48,148798,2.54,2.59,2.46,2.48,148798,0.0,1.0
2024-06-11,2.53,2.5362,2.47,2.51,121912,2.53,2.5362,2.47,2.51,121912,0.0,1.0
2024-06-12,2.56,2.65,2.53,2.55,177644,2.56,2.65,2.53,2.55,177644,0.0,1.0
2024-06-13,2.47,2.57,2.46,2.56,119940,2.47,2.57,2.46,2.56,119940,0.0,1.0
2024-06-14,2.36,2.47,2.345,2.45,247650,2.36,2.47,2.345,2.45,247650,0.0,1.0
2024-06-17,2.33,2.37,2.29,2.37,114728,2.33,2.37,2.29,2.37,114728,0.0,1.0
2024-06-18,2.22,2.35,2.22,2.31,169734,2.22,2.35,2.22,2.31,169734,0.0,1.0
2024-06-20,2.32,2.34,2.21,2.21,250463,2.32,2.34,2.21,2.21,250463,0.0,1.0
2024-06-21,2.5,2.535,2.327,2.33,335953,2.5,2.535,2.327,2.33,335953,0.0,1.0
2024-06-24,2.34,2.53,2.3199,2.52,165558,2.34,2.53,2.3199,2.52,165558,0.0,1.0
2024-06-25,2.27,2.41,2.25,2.41,120078,2.27,2.41,2.25,2.41,120078,0.0,1.0
2024-06-26,2.21,2.3,2.2,2.27,179793,2.21,2.3,2.2,2.27,179793,0.0,1.0
2024-06-27,2.28,2.28,2.2,2.21,88597,2.28,2.28,2.2,2.21,88597,0.0,1.0
2024-06-28,2.4,2.4,2.245,2.3,523678,2.4,2.4,2.245,2.3,523678,0.0,1.0
2024-07-01,2.18,2.4,2.16,2.4,236040,2.18,2.4,2.16,2.4,236040,0.0,1.0
2024-07-02,2.19,2.22,2.16,2.17,134398,2.19,2.22,2.16,2.17,134398,0.0,1.0
2024-07-03,2.22,2.235,2.18,2.19,54497,2.22,2.235,2.18,2.19,54497,0.0,1.0
2024-07-05,2.17,2.24,2.13,2.2,228095,2.17,2.24,2.13,2.2,228095,0.0,1.0
2024-07-08,2.23,2.26,2.1815,2.2,139175,2.23,2.26,2.1815,2.2,139175,0.0,1.0
2024-07-09,2.17,2.24,2.15,2.21,145054,2.17,2.24,2.15,2.21,145054,0.0,1.0
2024-07-10,2.16,2.19,2.15,2.19,118437,2.16,2.19,2.15,2.19,118437,0.0,1.0
2024-07-11,2.43,2.44,2.2,2.21,365069,2.43,2.44,2.2,2.21,365069,0.0,1.0
2024-07-12,2.33,2.46,2.3,2.43,275066,2.33,2.46,2.3,2.43,275066,0.0,1.0
2024-07-15,2.4,2.41,2.24,2.35,181325,2.4,2.41,2.24,2.35,181325,0.0,1.0
2024-07-16,2.51,2.55,2.385,2.42,218481,2.51,2.55,2.385,2.42,218481,0.0,1.0
2024-07-17,2.52,2.59,2.4501,2.47,247157,2.52,2.59,2.4501,2.47,247157,0.0,1.0
2024-07-18,2.38,2.58,2.37,2.49,105148,2.38,2.58,2.37,2.49,105148,0.0,1.0
2024-07-19,2.43,2.485,2.357,2.39,137068,2.43,2.485,2.357,2.39,137068,0.0,1.0
2024-07-22,2.29,2.47,2.285,2.47,145089,2.29,2.47,2.285,2.47,145089,0.0,1.0
2024-07-23,2.51,2.53,2.3005,2.35,228617,2.51,2.53,2.3005,2.35,228617,0.0,1.0
2024-07-24,2.3,2.5,2.3,2.5,131692,2.3,2.5,2.3,2.5,131692,0.0,1.0
2024-07-25,2.39,2.465,2.25,2.32,213514,2.39,2.465,2.25,2.32,213514,0.0,1.0
2024-07-26,2.48,2.49,2.38,2.45,116876,2.48,2.49,2.38,2.45,116876,0.0,1.0
2024-07-29,2.41,2.5,2.37,2.5,112708,2.41,2.5,2.37,2.5,112708,0.0,1.0
2024-07-30,2.5,2.51,2.42,2.42,117131,2.5,2.51,2.42,2.42,117131,0.0,1.0
2024-07-31,2.44,2.55,2.415,2.48,228193,2.44,2.55,2.415,2.48,228193,0.0,1.0
2024-08-01,2.4,2.48,2.312,2.43,236801,2.4,2.48,2.312,2.43,236801,0.0,1.0
2024-08-02,2.28,2.34,2.25,2.3,190482,2.28,2.34,2.25,2.3,190482,0.0,1.0
2024-08-05,2.15,2.26,2.08,2.14,369570,2.15,2.26,2.08,2.14,369570,0.0,1.0
2024-08-06,2.29,2.36,2.11,2.19,559606,2.29,2.36,2.11,2.19,559606,0.0,1.0
2024-08-07,2.85,3.02,2.3708,2.4,1292499,2.85,3.02,2.3708,2.4,1292499,0.0,1.0
2024-08-08,2.74,2.88,2.61,2.74,790711,2.74,2.88,2.61,2.74,790711,0.0,1.0
2024-08-09,2.75,2.9,2.54,2.71,344798,2.75,2.9,2.54,2.71,344798,0.0,1.0
2024-08-12,2.68,2.77,2.64,2.75,183671,2.68,2.77,2.64,2.75,183671,0.0,1.0
2024-08-13,2.84,2.92,2.68,2.68,228621,2.84,2.92,2.68,2.68,228621,0.0,1.0
2024-08-14,2.75,2.875,2.74,2.87,147972,2.75,2.875,2.74,2.87,147972,0.0,1.0
2024-08-15,3.02,3.05,2.82,2.82,405495,3.02,3.05,2.82,2.82,405495,0.0,1.0
2024-08-16,3.05,3.07,2.9562,2.99,182480,3.05,3.07,2.9562,2.99,182480,0.0,1.0
2024-08-19,3.34,3.3899,3.02,3.07,618710,3.34,3.3899,3.02,3.07,618710,0.0,1.0
2024-08-20,3.23,3.32,3.19,3.3,225881,3.23,3.32,3.19,3.3,225881,0.0,1.0
2024-08-21,3.33,3.3799,3.2207,3.24,305126,3.33,3.3799,3.2207,3.24,305126,0.0,1.0
2024-08-22,3.34,3.36,3.22,3.36,196789,3.34,3.36,3.22,3.36,196789,0.0,1.0
2024-08-23,3.61,3.655,3.32,3.39,445601,3.61,3.655,3.32,3.39,445601,0.0,1.0
2024-08-26,3.92,3.96,3.635,3.67,1139492,3.92,3.96,3.635,3.67,1139492,0.0,1.0
2024-08-27,3.72,3.95,3.7,3.88,307157,3.72,3.95,3.7,3.88,307157,0.0,1.0
2024-08-28,3.54,3.87,3.49,3.79,352707,3.54,3.87,3.49,3.79,352707,0.0,1.0
2024-08-29,3.76,3.93,3.515,3.57,267553,3.76,3.93,3.515,3.57,267553,0.0,1.0
2024-08-30,3.59,3.84,3.5,3.79,257719,3.59,3.84,3.5,3.79,257719,0.0,1.0
2024-09-03,3.61,3.77,3.5255,3.55,258810,3.61,3.77,3.5255,3.55,258810,0.0,1.0
2024-09-04,3.41,3.61,3.26,3.58,357801,3.41,3.61,3.26,3.58,357801,0.0,1.0
2024-09-05,3.47,3.51,3.36,3.4,167708,3.47,3.51,3.36,3.4,167708,0.0,1.0
2024-09-06,3.39,3.7,3.39,3.49,197882,3.39,3.7,3.39,3.49,197882,0.0,1.0
2024-09-09,3.36,3.45,3.24,3.36,356584,3.36,3.45,3.24,3.36,356584,0.0,1.0
2024-09-10,3.33,3.39,3.2458,3.39,161485,3.33,3.39,3.2458,3.39,161485,0.0,1.0
2024-09-11,3.26,3.33,3.16,3.3,149628,3.26,3.33,3.16,3.3,149628,0.0,1.0
2024-09-12,3.41,3.46,3.19,3.29,167140,3.41,3.46,3.19,3.29,167140,0.0,1.0
2024-09-13,3.5,3.56,3.3707,3.46,144424,3.5,3.56,3.3707,3.46,144424,0.0,1.0
2024-09-16,3.39,3.5,3.32,3.5,189339,3.39,3.5,3.32,3.5,189339,0.0,1.0
2024-09-17,3.44,3.5,3.33,3.33,146259,3.44,3.5,3.33,3.33,146259,0.0,1.0
2024-09-18,3.58,3.82,3.455,3.47,351746,3.58,3.82,3.455,3.47,351746,0.0,1.0
2024-09-19,3.83,3.9,3.6,3.72,409863,3.83,3.9,3.6,3.72,409863,0.0,1.0
2024-09-20,3.74,3.815,3.671,3.79,671397,3.74,3.815,3.671,3.79,671397,0.0,1.0
2024-09-23,3.64,3.79,3.64,3.74,247757,3.64,3.79,3.64,3.74,247757,0.0,1.0
2024-09-24,3.59,3.8,3.59,3.67,283741,3.59,3.8,3.59,3.67,283741,0.0,1.0
2024-09-25,3.54,3.63,3.29,3.56,251430,3.54,3.63,3.29,3.56,251430,0.0,1.0
2024-09-26,3.65,3.71,3.56,3.6,145606,3.65,3.71,3.56,3.6,145606,0.0,1.0
2024-09-27,3.84,3.97,3.69,3.69,231930,3.84,3.97,3.69,3.69,231930,0.0,1.0
2024-09-30,3.68,3.95,3.655,3.75,252155,3.68,3.95,3.655,3.75,252155,0.0,1.0
2024-10-01,3.58,3.75,3.56,3.69,118464,3.58,3.75,3.56,3.69,118464,0.0,1.0
2024-10-02,3.54,3.64,3.53,3.55,128503,3.54,3.64,3.53,3.55,128503,0.0,1.0
2024-10-03,3.44,3.56,3.42,3.49,119942,3.44,3.56,3.42,3.49,119942,0.0,1.0
2024-10-04,3.48,3.595,3.421,3.51,136932,3.48,3.595,3.421,3.51,136932,0.0,1.0
2024-10-07,3.4,3.46,3.36,3.46,155369,3.4,3.46,3.36,3.46,155369,0.0,1.0
2024-10-08,3.34,3.45,3.32,3.41,131540,3.34,3.45,3.32,3.41,131540,0.0,1.0
2024-10-09,3.33,3.4,3.24,3.33,108117,3.33,3.4,3.24,3.33,108117,0.0,1.0
2024-10-10,3.26,3.35,3.2,3.26,90872,3.26,3.35,3.2,3.26,90872,0.0,1.0
2024-10-11,3.34,3.4,3.28,3.28,159481,3.34,3.4,3.28,3.28,159481,0.0,1.0
2024-10-14,3.24,3.32,3.23,3.32,68684,3.24,3.32,3.23,3.32,68684,0.0,1.0
2024-10-15,3.3,3.4,3.21,3.21,148899,3.3,3.4,3.21,3.21,148899,0.0,1.0
2024-10-16,3.38,3.42,3.31,3.33,113353,3.38,3.42,3.31,3.33,113353,0.0,1.0
2024-10-17,3.26,3.43,3.2,3.43,134518,3.26,3.43,3.2,3.43,134518,0.0,1.0
2024-10-18,3.21,3.3318,3.205,3.28,54074,3.21,3.3318,3.205,3.28,54074,0.0,1.0
2024-10-21,3.12,3.24,3.08,3.18,171801,3.12,3.24,3.08,3.18,171801,0.0,1.0
2024-10-22,3.09,3.09,3.0097,3.08,126242,3.09,3.09,3.0097,3.08,126242,0.0,1.0
2024-10-23,3.03,3.11,3.0,3.04,73363,3.03,3.11,3.0,3.04,73363,0.0,1.0
2024-10-24,3.05,3.09,3.01,3.07,107371,3.05,3.09,3.01,3.07,107371,0.0,1.0
2024-10-25,3.05,3.12,3.008,3.04,73370,3.05,3.12,3.008,3.04,73370,0.0,1.0
2024-10-28,3.13,3.18,3.05,3.09,69732,3.13,3.18,3.05,3.09,69732,0.0,1.0
2024-10-29,3.1,3.16,3.05,3.13,78989,3.1,3.16,3.05,3.13,78989,0.0,1.0
2024-10-30,3.15,3.3,3.0601,3.1,167182,3.15,3.3,3.0601,3.1,167182,0.0,1.0
2024-10-31,3.1,3.17,3.09,3.13,125077,3.1,3.17,3.09,3.13,125077,0.0,1.0
2024-11-01,3.12,3.2,3.09,3.14,124274,3.12,3.2,3.09,3.14,124274,0.0,1.0
2024-11-04,3.15,3.21,3.05,3.06,76033,3.15,3.21,3.05,3.06,76033,0.0,1.0
2024-11-05,3.29,3.3,3.12,3.12,165872,3.29,3.3,3.12,3.12,165872,0.0,1.0
2024-11-06,3.17,3.34,3.135,3.34,313387,3.17,3.34,3.135,3.34,313387,0.0,1.0
2024-11-07,3.27,3.5899,3.25,3.35,272451,3.27,3.5899,3.25,3.35,272451,0.0,1.0
2024-11-08,3.14,3.3299,3.13,3.32,230849,3.14,3.3299,3.13,3.32,230849,0.0,1.0
2024-11-11,3.11,3.16,3.03,3.16,261446,3.11,3.16,3.03,3.16,261446,0.0,1.0
2024-11-12,2.97,3.13,2.91,3.08,294672,2.97,3.13,2.91,3.08,294672,0.0,1.0
2024-11-13,2.94,3.03,2.94,3.02,243752,2.94,3.03,2.94,3.02,243752,0.0,1.0
2024-11-14,2.95,3.01,2.93,2.95,94064,2.95,3.01,2.93,2.95,94064,0.0,1.0
2024-11-15,2.97,3.0,2.92,3.0,110735,2.97,3.0,2.92,3.0,110735,0.0,1.0
2024-11-18,2.84,2.99,2.82,2.99,146053,2.84,2.99,2.82,2.99,146053,0.0,1.0
2024-11-19,2.88,2.91,2.75,2.8,135498,2.88,2.91,2.75,2.8,135498,0.0,1.0
2024-11-20,2.87,2.89,2.76,2.86,102227,2.87,2.89,2.76,2.86,102227,0.0,1.0
2024-11-21,2.91,2.925,2.8,2.86,119634,2.91,2.925,2.8,2.86,119634,0.0,1.0
2024-11-22,2.95,3.04,2.9002,2.93,146861,2.95,3.04,2.9002,2.93,146861,0.0,1.0
2024-11-25,3.25,3.37,3.01,3.01,262580,3.25,3.37,3.01,3.01,262580,0.0,1.0
2024-11-26,3.19,3.24,3.01,3.21,249057,3.19,3.24,3.01,3.21,249057,0.0,1.0
2024-11-27,3.23,3.39,3.22,3.22,131749,3.23,3.39,3.22,3.22,131749,0.0,1.0
2024-11-29,3.21,3.28,3.175,3.22,51694,3.21,3.28,3.175,3.22,51694,0.0,1.0
2024-12-02,3.29,3.3,3.15,3.19,124626,3.29,3.3,3.15,3.19,124626,0.0,1.0
2024-12-03,3.36,3.43,3.25,3.27,264903,3.36,3.43,3.25,3.27,264903,0.0,1.0
2024-12-04,3.34,3.43,3.29,3.41,197861,3.34,3.43,3.29,3.41,197861,0.0,1.0
2024-12-05,3.09,3.37,3.08,3.3,203633,3.09,3.37,3.08,3.3,203633,0.0,1.0
2024-12-06,3.15,3.205,3.06,3.14,203435,3.15,3.205,3.06,3.14,203435,0.0,1.0
2024-12-09,3.12,3.3099,3.0991,3.12,193232,3.12,3.3099,3.0991,3.12,193232,0.0,1.0
2024-12-10,3.08,3.14,3.01,3.11,160338,3.08,3.14,3.01,3.11,160338,0.0,1.0
2024-12-11,3.05,3.13,3.01,3.13,243062,3.05,3.13,3.01,3.13,243062,0.0,1.0
2024-12-12,3.05,3.12,2.98,3.05,205851,3.05,3.12,2.98,3.05,205851,0.0,1.0
2024-12-13,3.03,3.11,3.01,3.05,117814,3.03,3.11,3.01,3.05,117814,0.0,1.0
2024-12-16,3.04,3.08,2.992,3.03,116863,3.04,3.08,2.992,3.03,116863,0.0,1.0
2024-12-17,3.01,3.05,2.94,3.03,119479,3.01,3.05,2.94,3.03,119479,0.0,1.0
2024-12-18,2.76,3.02,2.745,3.02,243292,2.76,3.02,2.745,3.02,243292,0.0,1.0
2024-12-19,2.56,2.84,2.555,2.84,212288,2.56,2.84,2.555,2.84,212288,0.0,1.0
2024-12-20,2.59,2.61,2.54,2.54,343462,2.59,2.61,2.54,2.54,343462,0.0,1.0
2024-12-23,2.46,2.5967,2.39,2.59,272537,2.46,2.5967,2.39,2.59,272537,0.0,1.0
2024-12-24,2.47,2.48,2.41,2.48,82494,2.47,2.48,2.41,2.48,82494,0.0,1.0
2024-12-26,2.46,2.48,2.42,2.42,100577,2.46,2.48,2.42,2.42,100577,0.0,1.0
2024-12-27,2.4,2.45,2.345,2.45,242567,2.4,2.45,2.345,2.45,242567,0.0,1.0
2024-12-30,2.34,2.39,2.28,2.36,262658,2.34,2.39,2.28,2.36,262658,0.0,1.0
2024-12-31,2.39,2.4,2.33,2.36,188932,2.39,2.4,2.33,2.36,188932,0.0,1.0
2025-01-02,2.38,2.4899,2.37,2.43,105123,2.38,2.4899,2.37,2.43,105123,0.0,1.0
2025-01-03,2.45,2.46,2.34,2.38,144941,2.45,2.46,2.34,2.38,144941,0.0,1.0
2025-01-06,2.39,2.49,2.37,2.49,120274,2.39,2.49,2.37,2.49,120274,0.0,1.0
2025-01-07,2.35,2.43,2.32,2.43,125013,2.35,2.43,2.32,2.43,125013,0.0,1.0
2025-01-08,2.31,2.32,2.26,2.32,91251,2.31,2.32,2.26,2.32,91251,0.0,1.0
2025-01-10,2.27,2.295,2.2213,2.27,167609,2.27,2.295,2.2213,2.27,167609,0.0,1.0
2025-01-13,2.28,2.29,2.15,2.25,254686,2.28,2.29,2.15,2.25,254686,0.0,1.0
2025-01-14,2.3,2.35,2.26,2.31,92340,2.3,2.35,2.26,2.31,92340,0.0,1.0
2025-01-15,2.44,2.47,2.35,2.35,202339,2.44,2.47,2.35,2.35,202339,0.0,1.0
2025-01-16,2.44,2.45,2.355,2.42,107813,2.44,2.45,2.355,2.42,107813,0.0,1.0
2025-01-17,2.56,2.5799,2.41,2.45,216167,2.56,2.5799,2.41,2.45,216167,0.0,1.0
2025-01-21,2.55,2.625,2.5,2.62,334872,2.55,2.625,2.5,2.62,334872,0.0,1.0
2025-01-22,2.53,2.58,2.51,2.52,99041,2.53,2.58,2.51,2.52,99041,0.0,1.0
2025-01-23,2.49,2.51,2.4299,2.51,109959,2.49,2.51,2.4299,2.51,109959,0.0,1.0
2025-01-24,2.44,2.53,2.42,2.49,103527,2.44,2.53,2.42,2.49,103527,0.0,1.0
2025-01-27,2.54,2.7,2.44,2.45,239910,2.54,2.7,2.44,2.45,239910,0.0,1.0
2025-01-28,2.5,2.55,2.475,2.55,80773,2.5,2.55,2.475,2.55,80773,0.0,1.0
2025-01-29,2.52,2.57,2.48,2.51,114310,2.52,2.57,2.48,2.51,114310,0.0,1.0
2025-01-30,2.52,2.54,2.465,2.53,76242,2.52,2.54,2.465,2.53,76242,0.0,1.0
2025-01-31,2.44,2.5157,2.41,2.51,182803,2.44,2.5157,2.41,2.51,182803,0.0,1.0
2025-02-03,2.37,2.39,2.28,2.38,296829,2.37,2.39,2.28,2.38,296829,0.0,1.0
2025-02-04,2.37,2.38,2.32,2.38,98340,2.37,2.38,2.32,2.38,98340,0.0,1.0
2025-02-05,2.41,2.44,2.36,2.37,90757,2.41,2.44,2.36,2.37,90757,0.0,1.0
2025-02-06,2.45,2.49,2.4053,2.41,63416,2.45,2.49,2.4053,2.41,63416,0.0,1.0
2025-02-07,2.38,2.45,2.37,2.43,94386,2.38,2.45,2.37,2.43,94386,0.0,1.0
2025-02-10,2.41,2.45,2.38,2.43,89242,2.41,2.45,2.38,2.43,89242,0.0,1.0
2025-02-11,2.48,2.51,2.39,2.39,109310,2.48,2.51,2.39,2.39,109310,0.0,1.0
2025-02-12,2.45,2.48,2.4,2.45,80981,2.45,2.48,2.4,2.45,80981,0.0,1.0
2025-02-13,2.46,2.49,2.45,2.49,62536,2.46,2.49,2.45,2.49,62536,0.0,1.0
2025-02-14,2.45,2.5186,2.45,2.49,63689,2.45,2.5186,2.45,2.49,63689,0.0,1.0
2025-02-18,2.45,2.49,2.425,2.46,67599,2.45,2.49,2.425,2.46,67599,0.0,1.0
2025-02-19,2.38,2.45,2.37,2.45,52884,2.38,2.45,2.37,2.45,52884,0.0,1.0
2025-02-20,2.25,2.38,2.25,2.37,133302,2.25,2.38,2.25,2.37,133302,0.0,1.0
2025-02-21,2.26,2.3398,2.21,2.3,199304,2.26,2.3398,2.21,2.3,199304,0.0,1.0
2025-02-24,2.22,2.34,2.22,2.3,119861,2.22,2.34,2.22,2.3,119861,0.0,1.0
2025-02-25,2.23,2.305,2.22,2.22,196988,2.23,2.305,2.22,2.22,196988,0.0,1.0
2025-02-26,2.31,2.31,2.22,2.27,239656,2.31,2.31,2.22,2.27,239656,0.0,1.0
2025-02-27,2.26,2.33,2.25,2.33,81517,2.26,2.33,2.25,2.33,81517,0.0,1.0
2025-02-28,2.32,2.32,2.25,2.28,131775,2.32,2.32,2.25,2.28,131775,0.0,1.0
2025-03-03,2.27,2.42,2.26,2.32,193536,2.27,2.42,2.26,2.32,193536,0.0,1.0
2025-03-04,2.27,2.32,2.2107,2.24,121904,2.27,2.32,2.2107,2.24,121904,0.0,1.0
2025-03-05,2.24,2.3,2.225,2.29,113678,2.24,2.3,2.225,2.29,113678,0.0,1.0
2025-03-06,2.16,2.29,2.15,2.25,310743,2.16,2.29,2.15,2.25,310743,0.0,1.0
2025-03-07,2.18,2.2,1.8201,2.03,605040,2.18,2.2,1.8201,2.03,605040,0.0,1.0
2025-03-10,1.89,2.125,1.88,2.11,317283,1.89,2.125,1.88,2.11,317283,0.0,1.0
2025-03-11,1.82,1.9549,1.82,1.9,246972,1.82,1.9549,1.82,1.9,246972,0.0,1.0
2025-03-12,1.82,1.86,1.7101,1.86,345303,1.82,1.86,1.7101,1.86,345303,0.0,1.0
2025-03-13,1.77,1.84,1.73,1.84,159390,1.77,1.84,1.73,1.84,159390,0.0,1.0
2025-03-14,1.78,1.8,1.7211,1.73,206636,1.78,1.8,1.7211,1.73,206636,0.0,1.0
2025-03-17,1.8,1.835,1.75,1.8,199487,1.8,1.835,1.75,1.8,199487,0.0,1.0
2025-03-18,1.68,1.81,1.63,1.81,339827,1.68,1.81,1.63,1.81,339827,0.0,1.0
2025-03-19,1.75,1.765,1.66,1.69,138928,1.75,1.765,1.66,1.69,138928,0.0,1.0
2025-03-20,1.76,1.8899,1.7,1.75,194066,1.76,1.8899,1.7,1.75,194066,0.0,1.0
2025-03-21,1.78,1.82,1.71,1.75,303406,1.78,1.82,1.71,1.75,303406,0.0,1.0
2025-03-24,1.78,1.83,1.75,1.83,134445,1.78,1.83,1.75,1.83,134445,0.0,1.0
2025-03-25,1.74,1.83,1.7,1.76,227464,1.74,1.83,1.7,1.76,227464,0.0,1.0
2025-03-26,1.71,1.7798,1.71,1.76,101698,1.71,1.7798,1.71,1.76,101698,0.0,1.0
2025-03-27,1.68,1.75,1.65,1.73,190862,1.68,1.75,1.65,1.73,190862,0.0,1.0
2025-03-28,1.69,1.72,1.64,1.69,129967,1.69,1.72,1.64,1.69,129967,0.0,1.0
2025-03-31,1.68,1.72,1.63,1.69,163362,1.68,1.72,1.63,1.69,163362,0.0,1.0
2025-04-01,1.65,1.7,1.61,1.66,111292,1.65,1.7,1.61,1.66,111292,0.0,1.0
2025-04-02,1.69,1.69,1.61,1.64,100188,1.69,1.69,1.61,1.64,100188,0.0,1.0
2025-04-03,1.52,1.67,1.5,1.63,220286,1.52,1.67,1.5,1.63,220286,0.0,1.0
2025-04-04,1.49,1.525,1.4435,1.51,291160,1.49,1.525,1.4435,1.51,291160,0.0,1.0
2025-04-07,1.51,1.57,1.3736,1.42,263720,1.51,1.57,1.3736,1.42,263720,0.0,1.0
2025-04-08,1.4,1.62,1.34,1.6,225889,1.4,1.62,1.34,1.6,225889,0.0,1.0
2025-04-09,1.51,1.6102,1.325,1.4,268418,1.51,1.6102,1.325,1.4,268418,0.0,1.0
2025-04-10,1.39,1.4787,1.33,1.44,148012,1.39,1.4787,1.33,1.44,148012,0.0,1.0
2025-04-11,1.41,1.4473,1.32,1.37,135131,1.41,1.4473,1.32,1.37,135131,0.0,1.0
2025-04-14,1.45,1.475,1.38,1.41,126237,1.45,1.475,1.38,1.41,126237,0.0,1.0
2025-04-15,1.41,1.45,1.36,1.43,158286,1.41,1.45,1.36,1.43,158286,0.0,1.0
2025-04-16,1.49,1.535,1.41,1.41,314404,1.49,1.535,1.41,1.41,314404,0.0,1.0
2025-04-17,1.48,1.53,1.4507,1.49,168413,1.48,1.53,1.4507,1.49,168413,0.0,1.0
2025-04-21,1.45,1.49,1.4,1.48,175807,1.45,1.49,1.4,1.48,175807,0.0,1.0
2025-04-22,1.49,1.503,1.43,1.48,101191,1.49,1.503,1.43,1.48,101191,0.0,1.0
2025-04-23,1.5,1.59,1.48,1.59,156655,1.5,1.59,1.48,1.59,156655,0.0,1.0
2025-04-24,1.49,1.52,1.46,1.52,153684,1.49,1.52,1.46,1.52,153684,0.0,1.0
2025-04-25,1.48,1.51,1.44,1.51,104274,1.48,1.51,1.44,1.51,104274,0.0,1.0
2025-04-28,1.47,1.48,1.42,1.48,113374,1.47,1.48,1.42,1.48,113374,0.0,1.0
2025-04-29,1.47,1.485,1.44,1.45,108773,1.47,1.485,1.44,1.45,108773,0.0,1.0
2025-04-30,1.46,1.485,1.395,1.45,138266,1.46,1.485,1.395,1.45,138266,0.0,1.0
2025-05-01,1.48,1.51,1.4,1.48,134367,1.48,1.51,1.4,1.48,134367,0.0,1.0
2025-05-02,1.46,1.47,1.33,1.45,559824,1.46,1.47,1.33,1.45,559824,0.0,1.0
2025-05-05,1.44,1.46,1.4001,1.46,136901,1.44,1.46,1.4001,1.46,136901,0.0,1.0
2025-05-06,1.35,1.42,1.29,1.41,564920,1.35,1.42,1.29,1.41,564920,0.0,1.0
2025-05-07,1.33,1.35,1.32,1.35,185460,1.33,1.35,1.32,1.35,185460,0.0,1.0
2025-05-08,1.39,1.39,1.28,1.33,316272,1.39,1.39,1.28,1.33,316272,0.0,1.0
2025-05-09,1.39,1.43,1.3662,1.4,203523,1.39,1.43,1.3662,1.4,203523,0.0,1.0
2025-05-12,1.57,1.645,1.44,1.46,705698,1.57,1.645,1.44,1.46,705698,0.0,1.0
2025-05-13,1.63,1.65,1.5,1.59,331267,1.63,1.65,1.5,1.59,331267,0.0,1.0
2025-05-14,1.51,1.64,1.49,1.61,190080,1.51,1.64,1.49,1.61,190080,0.0,1.0
2025-05-15,1.48,1.51,1.46,1.51,141375,1.48,1.51,1.46,1.51,141375,0.0,1.0
2025-05-16,1.55,1.565,1.46,1.48,160523,1.55,1.565,1.46,1.48,160523,0.0,1.0
2025-05-19,1.43,1.515,1.395,1.5,320257,1.43,1.515,1.395,1.5,320257,0.0,1.0
2025-05-20,1.46,1.49,1.3901,1.41,263226,1.46,1.49,1.3901,1.41,263226,0.0,1.0
2025-05-21,1.38,1.45,1.355,1.43,237283,1.38,1.45,1.355,1.43,237283,0.0,1.0
2025-05-22,1.34,1.4,1.3,1.36,269359,1.34,1.4,1.3,1.36,269359,0.0,1.0
2025-05-23,1.3,1.35,1.3,1.33,386118,1.3,1.35,1.3,1.33,386118,0.0,1.0
2025-05-27,1.33,1.38,1.31,1.36,398832,1.33,1.38,1.31,1.36,398832,0.0,1.0
2025-05-28,1.35,1.395,1.34,1.34,253953,1.35,1.395,1.34,1.34,253953,0.0,1.0
2025-05-29,1.45,1.52,1.35,1.36,567771,1.45,1.52,1.35,1.36,567771,0.0,1.0
2025-05-30,1.38,1.515,1.37,1.45,299793,1.38,1.515,1.37,1.45,299793,0.0,1.0
2025-06-02,1.33,1.4222,1.32,1.39,271707,1.33,1.4222,1.32,1.39,271707,0.0,1.0
2025-06-03,1.32,1.3987,1.29,1.34,426614,1.32,1.3987,1.29,1.34,426614,0.0,1.0
2025-06-04,1.34,1.37,1.31,1.34,531059,1.34,1.37,1.31,1.34,531059,0.0,1.0
2025-06-05,1.35,1.41,1.32,1.36,501234,1.35,1.41,1.32,1.36,501234,0.0,1.0
2025-06-06,1.47,1.535,1.37,1.38,798717,1.47,1.535,1.37,1.38,798717,0.0,1.0
2025-06-09,1.86,2.21,1.51,1.58,7380197,1.86,2.21,1.51,1.58,7380197,0.0,1.0
2025-06-10,1.85,1.99,1.82,1.85,1172672,1.85,1.99,1.82,1.85,1172672,0.0,1.0
2025-06-11,1.74,1.9,1.74,1.89,595644,1.74,1.9,1.74,1.89,595644,0.0,1.0
2025-06-12,1.88,1.89,1.71,1.74,440554,1.88,1.89,1.71,1.74,440554,0.0,1.0
2025-06-13,1.8,1.9796,1.8,1.88,494502,1.8,1.9796,1.8,1.88,494502,0.0,1.0
2025-06-16,2.03,2.035,1.7834,1.84,685894,2.03,2.035,1.7834,1.84,685894,0.0,1.0
2025-06-17,1.88,2.0358,1.87,2.0,471633,1.88,2.0358,1.87,2.0,471633,0.0,1.0
2025-06-18,1.87,1.92,1.84,1.87,249318,1.87,1.92,1.84,1.87,249318,0.0,1.0
2025-06-20,1.8,1.9,1.795,1.9,351188,1.8,1.9,1.795,1.9,351188,0.0,1.0
2025-06-23,1.8,1.83,1.72,1.78,316588,1.8,1.83,1.72,1.78,316588,0.0,1.0
2025-06-24,1.84,1.88,1.775,1.81,209101,1.84,1.88,1.775,1.81,209101,0.0,1.0
2025-06-25,1.74,1.85,1.74,1.85,204372,1.74,1.85,1.74,1.85,204372,0.0,1.0
2025-06-26,1.76,1.7866,1.72,1.74,125520,1.76,1.7866,1.72,1.74,125520,0.0,1.0
2025-06-27,1.69,1.7798,1.69,1.76,492487,1.69,1.7798,1.69,1.76,492487,0.0,1.0
2025-06-30,1.71,1.72,1.67,1.69,202840,1.71,1.72,1.67,1.69,202840,0.0,1.0
2025-07-01,1.75,1.82,1.681,1.7,134283,1.75,1.82,1.681,1.7,134283,0.0,1.0
2025-07-02,1.86,1.885,1.74,1.75,328552,1.86,1.885,1.74,1.75,328552,0.0,1.0
2025-07-03,1.86,1.93,1.84,1.89,117265,1.86,1.93,1.84,1.89,117265,0.0,1.0
2025-07-07,1.87,1.9147,1.81,1.86,618160,1.87,1.9147,1.81,1.86,618160,0.0,1.0
2025-07-08,1.95,1.98,1.8721,1.88,302772,1.95,1.98,1.8721,1.88,302772,0.0,1.0
2025-07-09,1.94,1.95,1.85,1.95,163887,1.94,1.95,1.85,1.95,163887,0.0,1.0
2025-07-10,2.0,2.01,1.94,1.94,235206,2.0,2.01,1.94,1.94,235206,0.0,1.0
2025-07-11,1.94,2.05,1.89,1.99,525599,1.94,2.05,1.89,1.99,525599,0.0,1.0
2025-07-14,2.02,2.08,1.94,1.94,326009,2.02,2.08,1.94,1.94,326009,0.0,1.0
2025-07-15,2.0,2.07,1.99,2.02,377323,2.0,2.07,1.99,2.02,377323,0.0,1.0
2025-07-16,1.95,2.03,1.91,2.02,455991,1.95,2.03,1.91,2.02,455991,0.0,1.0
2025-07-17,1.96,2.035,1.9369,1.95,251973,1.96,2.035,1.9369,1.95,251973,0.0,1.0
2025-07-18,1.88,1.9998,1.88,1.99,137489,1.88,1.9998,1.88,1.99,137489,0.0,1.0
2025-07-21,1.9,1.94,1.89,1.9,100916,1.9,1.94,1.89,1.9,100916,0.0,1.0
2025-07-22,1.98,2.0,1.89,1.89,252511,1.98,2.0,1.89,1.89,252511,0.0,1.0
2025-07-23,2.01,2.05,1.975,1.99,185623,2.01,2.05,1.975,1.99,185623,0.0,1.0
2025-07-24,1.95,2.011,1.95,2.0,128455,1.95,2.011,1.95,2.0,128455,0.0,1.0
2025-07-25,1.83,1.97,1.82,1.97,196993,1.83,1.97,1.82,1.97,196993,0.0,1.0
2025-07-28,1.78,1.86,1.74,1.85,344506,1.78,1.86,1.74,1.85,344506,0.0,1.0
2025-07-29,1.8,1.84,1.78,1.79,282925,1.8,1.84,1.78,1.79,282925,0.0,1.0
2025-07-30,1.66,1.7992,1.615,1.78,375350,1.66,1.7992,1.615,1.78,375350,0.0,1.0
2025-07-31,1.62,1.68,1.6,1.62,234055,1.62,1.68,1.6,1.62,234055,0.0,1.0
2025-08-01,1.54,1.615,1.515,1.6,344936,1.54,1.615,1.515,1.6,344936,0.0,1.0
2025-08-04,1.6,1.62,1.55,1.57,218063,1.6,1.62,1.55,1.57,218063,0.0,1.0
2025-08-05,1.65,1.66,1.6,1.6,113690,1.65,1.66,1.6,1.6,113690,0.0,1.0
2025-08-06,1.7,1.7577,1.65,1.65,349917,1.7,1.7577,1.65,1.65,349917,0.0,1.0
2025-08-07,1.4,1.49,1.37,1.39,568800,1.4,1.49,1.37,1.39,568800,0.0,1.0
2025-08-08,1.41,1.43,1.3501,1.43,330906,1.41,1.43,1.3501,1.43,330906,0.0,1.0
2025-08-11,1.35,1.4068,1.335,1.39,284185,1.35,1.4068,1.335,1.39,284185,0.0,1.0
2025-08-12,1.38,1.4,1.36,1.38,229049,1.38,1.4,1.36,1.38,229049,0.0,1.0
2025-08-13,1.36,1.3999,1.35,1.35,356311,1.36,1.3999,1.35,1.35,356311,0.0,1.0
2025-08-14,1.3,1.35,1.29,1.35,353882,1.3,1.35,1.29,1.35,353882,0.0,1.0
2025-08-15,1.32,1.345,1.285,1.31,497954,1.32,1.345,1.285,1.31,497954,0.0,1.0
2025-08-18,1.36,1.3799,1.31,1.34,481995,1.36,1.3799,1.31,1.34,481995,0.0,1.0
2025-08-19,1.32,1.38,1.32,1.37,234341,1.32,1.38,1.32,1.37,234341,0.0,1.0
2025-08-20,1.28,1.33,1.2702,1.33,230110,1.28,1.33,1.2702,1.33,230110,0.0,1.0
2025-08-21,1.27,1.3091,1.24,1.29,405161,1.27,1.3091,1.24,1.29,405161,0.0,1.0
2025-08-22,1.33,1.33,1.27,1.27,522690,1.33,1.33,1.27,1.27,522690,0.0,1.0
2025-08-25,1.28,1.34,1.275,1.33,185823,1.28,1.34,1.275,1.33,185823,0.0,1.0
2025-08-26,1.26,1.305,1.26,1.29,300480,1.26,1.305,1.26,1.29,300480,0.0,1.0
2025-08-27,1.26,1.29,1.26,1.27,291343,1.26,1.29,1.26,1.27,291343,0.0,1.0
2025-08-28,1.25,1.28,1.24,1.26,358678,1.25,1.28,1.24,1.26,358678,0.0,1.0
2025-08-29,1.26,1.3,1.2446,1.26,505352,1.26,1.3,1.2446,1.26,505352,0.0,1.0
2025-09-02,1.25,1.31,1.24,1.25,455460,1.25,1.31,1.24,1.25,455460,0.0,1.0
2025-09-03,1.25,1.28,1.24,1.24,421973,1.25,1.28,1.24,1.24,421973,0.0,1.0
2025-09-04,1.4,1.42,1.235,1.25,4442334,1.4,1.42,1.235,1.25,4442334,0.0,1.0
2025-09-05,1.47,1.5,1.37,1.42,811217,1.47,1.5,1.37,1.42,811217,0.0,1.0
2025-09-08,1.45,1.5,1.35,1.46,339584,1.45,1.5,1.35,1.46,339584,0.0,1.0
2025-09-09,1.38,1.43,1.36,1.43,204939,1.38,1.43,1.36,1.43,204939,0.0,1.0
2025-09-10,1.31,1.4085,1.2,1.39,1154062,1.31,1.4085,1.2,1.39,1154062,0.0,1.0
2025-09-11,1.38,1.38,1.2599,1.27,281050,1.38,1.38,1.2599,1.27,281050,0.0,1.0
2025-09-12,1.3,1.38,1.285,1.38,278444,1.3,1.38,1.285,1.38,278444,0.0,1.0
2025-09-15,1.33,1.35,1.28,1.3,260624,1.33,1.35,1.28,1.3,260624,0.0,1.0
2025-09-16,1.35,1.38,1.3,1.33,246340,1.35,1.38,1.3,1.33,246340,0.0,1.0
2025-09-17,1.29,1.38,1.27,1.37,364464,1.29,1.38,1.27,1.37,364464,0.0,1.0
2025-09-18,1.35,1.38,1.29,1.3,341361,1.35,1.38,1.29,1.3,341361,0.0,1.0
2025-09-19,1.3,1.3505,1.29,1.35,552861,1.3,1.3505,1.29,1.35,552861,0.0,1.0
2025-09-22,1.26,1.32,1.23,1.31,297535,1.26,1.32,1.23,1.31,297535,0.0,1.0
2025-09-23,1.3,1.36,1.28,1.28,483894,1.3,1.36,1.28,1.28,483894,0.0,1.0
2025-09-24,1.27,1.3,1.26,1.3,182762,1.27,1.3,1.26,1.3,182762,0.0,1.0
2025-09-25,1.26,1.3,1.26,1.26,214245,1.26,1.3,1.26,1.26,214245,0.0,1.0
2025-09-26,1.26,1.28,1.25,1.26,274975,1.26,1.28,1.25,1.26,274975,0.0,1.0
2025-09-29,1.23,1.27,1.23,1.27,241085,1.23,1.27,1.23,1.27,241085,0.0,1.0
2025-09-30,1.22,1.2399,1.19,1.23,250784,1.22,1.2399,1.19,1.23,250784,0.0,1.0
2025-10-01,1.21,1.24,1.2,1.2,257058,1.21,1.24,1.2,1.2,257058,0.0,1.0
2025-10-02,1.21,1.225,1.19,1.2,210633,1.21,1.225,1.19,1.2,210633,0.0,1.0
2025-10-03,1.2,1.265,1.19,1.21,212737,1.2,1.265,1.19,1.21,212737,0.0,1.0
2025-10-06,1.15,1.21,1.15,1.2,637612,1.15,1.21,1.15,1.2,637612,0.0,1.0
2025-10-07,1.07,1.17,1.06,1.17,548181,1.07,1.17,1.06,1.17,548181,0.0,1.0
2025-10-08,1.09,1.1,1.06,1.07,394887,1.09,1.1,1.06,1.07,394887,0.0,1.0
2025-10-09,1.07,1.1042,1.07,1.08,137653,1.07,1.1042,1.07,1.08,137653,0.0,1.0
2025-10-10,0.99,1.085,0.9822,1.08,564050,0.99,1.085,0.9822,1.08,564050,0.0,1.0
2025-10-13,1.07,1.075,0.99,1.01,338068,1.07,1.075,0.99,1.01,338068,0.0,1.0
2025-10-14,1.04,1.06,1.03,1.03,210736,1.04,1.06,1.03,1.03,210736,0.0,1.0
2025-10-15,1.1,1.1525,1.07,1.07,435065,1.1,1.1525,1.07,1.07,435065,0.0,1.0
2025-10-16,1.06,1.1453,1.06,1.12,148617,1.06,1.1453,1.06,1.12,148617,0.0,1.0
2025-10-17,1.01,1.08,1.0,1.06,147438,1.01,1.08,1.0,1.06,147438,0.0,1.0
2025-10-20,1.01,1.0398,1.0,1.02,144631,1.01,1.0398,1.0,1.02,144631,0.0,1.0
2025-10-21,1.06,1.08,1.0,1.01,294237,1.06,1.08,1.0,1.01,294237,0.0,1.0
2025-10-22,1.04,1.08,1.02,1.06,282444,1.04,1.08,1.02,1.06,282444,0.0,1.0
2025-10-23,1.02,1.04,1.015,1.03,110023,1.02,1.04,1.015,1.03,110023,0.0,1.0
2025-10-24,1.05,1.06,1.02,1.04,188318,1.05,1.06,1.02,1.04,188318,0.0,1.0
2025-10-27,1.01,1.08,1.01,1.08,268177,1.01,1.08,1.01,1.08,268177,0.0,1.0
2025-10-28,0.9904,1.0189,0.985,1.01,245855,0.9904,1.0189,0.985,1.01,245855,0.0,1.0
2025-10-29,0.9611,1.0,0.96,0.99,388053,0.9611,1.0,0.96,0.99,388053,0.0,1.0
2025-10-30,0.911,0.985,0.91,0.98,288044,0.911,0.985,0.91,0.98,288044,0.0,1.0
2025-10-31,0.92,0.96,0.91,0.96,385377,0.92,0.96,0.91,0.96,385377,0.0,1.0
2025-11-03,0.91,0.939999,0.892,0.91,611782,0.91,0.939999,0.892,0.91,611782,0.0,1.0
2025-11-04,0.9062,0.92,0.89,0.9099,184207,0.9062,0.92,0.89,0.9099,184207,0.0,1.0
2025-11-05,1.01,1.01,0.9009,0.92,459214,1.01,1.01,0.9009,0.92,459214,0.0,1.0
2025-11-06,0.8618,1.04,0.86,1.04,792785,0.8618,1.04,0.86,1.04,792785,0.0,1.0
2025-11-07,0.8101,0.8619,0.766,0.84,1388330,0.8101,0.8619,0.766,0.84,1388330,0.0,1.0
2025-11-10,0.9092,0.9143,0.7902,0.8493,689772,0.9092,0.9143,0.7902,0.8493,689772,0.0,1.0
2025-11-11,0.99,1.0,0.9,1.0,543960,0.99,1.0,0.9,1.0,543960,0.0,1.0
2025-11-12,0.9478,1.01,0.9405,1.0,195387,0.9478,1.01,0.9405,1.0,195387,0.0,1.0
2025-11-13,0.9333,0.95,0.907,0.93,243154,0.9333,0.95,0.907,0.93,243154,0.0,1.0
2025-11-14,0.9084,0.9495,0.8828,0.9285,240603,0.9084,0.9495,0.8828,0.9285,240603,0.0,1.0
2025-11-17,0.8122,0.899999,0.81,0.87,223100,0.8122,0.899999,0.81,0.87,223100,0.0,1.0
2025-11-18,0.8135,0.844,0.8001,0.83,232034,0.8135,0.844,0.8001,0.83,232034,0.0,1.0
2025-11-19,0.7906,0.8346,0.7903,0.815,177499,0.7906,0.8346,0.7903,0.815,177499,0.0,1.0
2025-11-20,0.7639,0.8287,0.7558,0.8129,198274,0.7639,0.8287,0.7558,0.8129,198274,0.0,1.0
2025-11-21,0.7797,0.8091,0.752,0.752,298009,0.7797,0.8091,0.752,0.752,298009,0.0,1.0
2025-11-24,0.7859,0.81,0.7775,0.8,220523,0.7859,0.81,0.7775,0.8,220523,0.0,1.0
2025-11-25,0.776,0.7996,0.7704,0.78,255718,0.776,0.7996,0.7704,0.78,255718,0.0,1.0
2025-11-26,0.82,0.84,0.776,0.776,399459,0.82,0.84,0.776,0.776,399459,0.0,1.0