date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-25,9.91,9.91,9.89,9.89,13099,9.91,9.91,9.89,9.89,13099,0.0,1.0
2022-04-26,9.92,9.92,9.92,9.92,239,9.92,9.92,9.92,9.92,239,0.0,1.0
2022-04-27,9.89,9.91,9.89,9.89,63090,9.89,9.91,9.89,9.89,63090,0.0,1.0
2022-04-28,9.92,9.92,9.89,9.89,300,9.92,9.92,9.89,9.89,300,0.0,1.0
2022-04-29,9.89,9.91,9.89,9.91,53011,9.89,9.91,9.89,9.91,53011,0.0,1.0
2022-05-02,9.89,9.89,9.89,9.89,13,9.89,9.89,9.89,9.89,13,0.0,1.0
2022-05-03,9.89,9.89,9.89,9.89,730352,9.89,9.89,9.89,9.89,730352,0.0,1.0
2022-05-04,9.87,9.87,9.87,9.87,511,9.87,9.87,9.87,9.87,511,0.0,1.0
2022-05-05,9.88,9.9,9.88,9.89,120200,9.88,9.9,9.88,9.89,120200,0.0,1.0
2022-05-06,9.87,9.87,9.87,9.87,150001,9.87,9.87,9.87,9.87,150001,0.0,1.0
2022-05-09,9.85,9.87,9.85,9.87,45753,9.85,9.87,9.85,9.87,45753,0.0,1.0
2022-05-10,9.85,9.85,9.85,9.85,2,9.85,9.85,9.85,9.85,2,0.0,1.0
2022-05-11,9.87,9.87,9.85,9.85,6350,9.87,9.87,9.85,9.85,6350,0.0,1.0
2022-05-12,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-05-13,9.85,9.8899,9.85,9.8899,615,9.85,9.8899,9.85,9.8899,615,0.0,1.0
2022-05-16,9.9,9.9,9.9,9.9,1000,9.9,9.9,9.9,9.9,1000,0.0,1.0
2022-05-17,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2022-05-18,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2022-05-19,9.9,9.9,9.9,9.9,2,9.9,9.9,9.9,9.9,2,0.0,1.0
2022-05-20,9.9,9.9,9.9,9.9,50,9.9,9.9,9.9,9.9,50,0.0,1.0
2022-05-23,9.9,9.9,9.9,9.9,2,9.9,9.9,9.9,9.9,2,0.0,1.0
2022-05-24,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2022-05-25,9.82,9.82,9.82,9.82,139,9.82,9.82,9.82,9.82,139,0.0,1.0
2022-05-26,9.82,9.82,9.81,9.82,50519,9.82,9.82,9.81,9.82,50519,0.0,1.0
2022-05-27,9.82,9.82,9.82,9.82,0,9.82,9.82,9.82,9.82,0,0.0,1.0
2022-05-31,9.86,9.86,9.82,9.82,64907,9.86,9.86,9.82,9.82,64907,0.0,1.0
2022-06-01,9.9,9.91,9.88,9.91,49353,9.9,9.91,9.88,9.91,49353,0.0,1.0
2022-06-02,9.93,9.93,9.9,9.91,242155,9.93,9.93,9.9,9.91,242155,0.0,1.0
2022-06-03,9.93,9.93,9.93,9.93,17,9.93,9.93,9.93,9.93,17,0.0,1.0
2022-06-06,9.93,9.93,9.93,9.93,269,9.93,9.93,9.93,9.93,269,0.0,1.0
2022-06-07,9.92,9.93,9.92,9.92,401,9.92,9.93,9.92,9.92,401,0.0,1.0
2022-06-08,9.91,9.93,9.91,9.93,6164,9.91,9.93,9.91,9.93,6164,0.0,1.0
2022-06-09,9.91,9.91,9.91,9.91,252,9.91,9.91,9.91,9.91,252,0.0,1.0
2022-06-10,9.9,9.91,9.88,9.91,2984,9.9,9.91,9.88,9.91,2984,0.0,1.0
2022-06-13,9.87,9.87,9.87,9.87,176,9.87,9.87,9.87,9.87,176,0.0,1.0
2022-06-14,9.86,9.885,9.86,9.885,15018,9.86,9.885,9.86,9.885,15018,0.0,1.0
2022-06-15,9.8625,9.8625,9.86,9.86,1014,9.8625,9.8625,9.86,9.86,1014,0.0,1.0
2022-06-16,9.861,9.865,9.861,9.865,1420,9.861,9.865,9.861,9.865,1420,0.0,1.0
2022-06-17,9.861,9.861,9.861,9.861,21,9.861,9.861,9.861,9.861,21,0.0,1.0
2022-06-21,9.94,9.94,9.94,9.94,104,9.94,9.94,9.94,9.94,104,0.0,1.0
2022-06-22,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
2022-06-23,9.8767,9.92,9.86,9.92,2900,9.8767,9.92,9.86,9.92,2900,0.0,1.0
2022-06-24,9.875,9.875,9.875,9.875,101,9.875,9.875,9.875,9.875,101,0.0,1.0
2022-06-27,9.875,9.875,9.875,9.875,1,9.875,9.875,9.875,9.875,1,0.0,1.0
2022-06-28,9.93,9.93,9.93,9.93,154,9.93,9.93,9.93,9.93,154,0.0,1.0
2022-06-29,9.85,9.86,9.8,9.86,25700,9.85,9.86,9.8,9.86,25700,0.0,1.0
2022-06-30,9.85,9.85,9.85,9.85,8,9.85,9.85,9.85,9.85,8,0.0,1.0
2022-07-01,9.85,9.87,9.84,9.87,26299,9.85,9.87,9.84,9.87,26299,0.0,1.0
2022-07-05,9.85,9.85,9.85,9.85,2,9.85,9.85,9.85,9.85,2,0.0,1.0
2022-07-06,9.88,9.88,9.87,9.875,163106,9.88,9.88,9.87,9.875,163106,0.0,1.0
2022-07-07,9.88,9.88,9.88,9.88,33,9.88,9.88,9.88,9.88,33,0.0,1.0
2022-07-08,9.88,9.88,9.88,9.88,200,9.88,9.88,9.88,9.88,200,0.0,1.0
2022-07-11,9.88,9.88,9.88,9.88,84,9.88,9.88,9.88,9.88,84,0.0,1.0
2022-07-12,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2022-07-13,9.89,9.89,9.89,9.89,141,9.89,9.89,9.89,9.89,141,0.0,1.0
2022-07-14,9.89,9.89,9.89,9.89,200,9.89,9.89,9.89,9.89,200,0.0,1.0
2022-07-15,9.8864,9.888,9.8864,9.888,400,9.8864,9.888,9.8864,9.888,400,0.0,1.0
2022-07-18,9.89,9.9,9.89,9.9,1200,9.89,9.9,9.89,9.9,1200,0.0,1.0
2022-07-19,9.89,9.89,9.89,9.89,0,9.89,9.89,9.89,9.89,0,0.0,1.0
2022-07-20,9.89,9.89,9.89,9.89,65203,9.89,9.89,9.89,9.89,65203,0.0,1.0
2022-07-21,9.88,9.89,9.88,9.89,12203,9.88,9.89,9.88,9.89,12203,0.0,1.0
2022-07-22,9.89,9.89,9.89,9.89,301,9.89,9.89,9.89,9.89,301,0.0,1.0
2022-07-25,9.89,9.89,9.89,9.89,504,9.89,9.89,9.89,9.89,504,0.0,1.0
2022-07-26,9.92,9.92,9.89,9.89,831,9.92,9.92,9.89,9.89,831,0.0,1.0
2022-07-27,9.92,9.92,9.92,9.92,486,9.92,9.92,9.92,9.92,486,0.0,1.0
2022-07-28,9.92,9.92,9.91,9.91,1801,9.92,9.92,9.91,9.91,1801,0.0,1.0
2022-07-29,9.93,9.93,9.92,9.92,1200,9.93,9.93,9.92,9.92,1200,0.0,1.0
2022-08-01,9.93,9.93,9.93,9.93,1,9.93,9.93,9.93,9.93,1,0.0,1.0
2022-08-02,9.93,9.93,9.93,9.93,0,9.93,9.93,9.93,9.93,0,0.0,1.0
2022-08-03,9.93,9.93,9.93,9.93,0,9.93,9.93,9.93,9.93,0,0.0,1.0
2022-08-04,9.93,9.93,9.93,9.93,1,9.93,9.93,9.93,9.93,1,0.0,1.0
2022-08-05,9.91,9.915,9.91,9.915,1160,9.91,9.915,9.91,9.915,1160,0.0,1.0
2022-08-08,9.92,9.92,9.92,9.92,305,9.92,9.92,9.92,9.92,305,0.0,1.0
2022-08-09,9.92,9.92,9.92,9.92,698,9.92,9.92,9.92,9.92,698,0.0,1.0
2022-08-10,9.89,9.9,9.89,9.9,12100,9.89,9.9,9.89,9.9,12100,0.0,1.0
2022-08-11,9.9,9.9,9.89,9.89,96643,9.9,9.9,9.89,9.89,96643,0.0,1.0
2022-08-12,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2022-08-15,9.9,9.9,9.9,9.9,60,9.9,9.9,9.9,9.9,60,0.0,1.0
2022-08-16,9.91,9.91,9.91,9.91,200,9.91,9.91,9.91,9.91,200,0.0,1.0
2022-08-17,9.91,9.92,9.905,9.92,246848,9.91,9.92,9.905,9.92,246848,0.0,1.0
2022-08-18,9.92,9.92,9.92,9.92,536,9.92,9.92,9.92,9.92,536,0.0,1.0
2022-08-19,9.92,9.95,9.92,9.95,4900,9.92,9.95,9.92,9.95,4900,0.0,1.0
2022-08-22,9.92,9.92,9.91,9.91,218973,9.92,9.92,9.91,9.91,218973,0.0,1.0
2022-08-23,9.92,9.92,9.92,9.92,126,9.92,9.92,9.92,9.92,126,0.0,1.0
2022-08-24,9.93,9.93,9.91,9.915,42716,9.93,9.93,9.91,9.915,42716,0.0,1.0
2022-08-25,10.0,10.0,10.0,10.0,100,10.0,10.0,10.0,10.0,100,0.0,1.0
2022-08-26,9.94,9.95,9.935,9.95,1508,9.94,9.95,9.935,9.95,1508,0.0,1.0
2022-08-29,9.94,9.94,9.94,9.94,90,9.94,9.94,9.94,9.94,90,0.0,1.0
2022-08-30,9.94,9.94,9.94,9.94,1,9.94,9.94,9.94,9.94,1,0.0,1.0
2022-08-31,9.94,9.95,9.9399,9.94,7823,9.94,9.95,9.9399,9.94,7823,0.0,1.0
2022-09-01,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
2022-09-02,9.94,9.94,9.94,9.94,85,9.94,9.94,9.94,9.94,85,0.0,1.0
2022-09-06,9.94,9.94,9.94,9.94,2,9.94,9.94,9.94,9.94,2,0.0,1.0
2022-09-07,9.94,9.95,9.94,9.95,99323,9.94,9.95,9.94,9.95,99323,0.0,1.0
2022-09-08,9.94,9.94,9.94,9.94,705,9.94,9.94,9.94,9.94,705,0.0,1.0
2022-09-09,9.95,9.95,9.95,9.95,43226,9.95,9.95,9.95,9.95,43226,0.0,1.0
2022-09-12,9.95,9.95,9.95,9.95,2,9.95,9.95,9.95,9.95,2,0.0,1.0
2022-09-13,9.95,9.95,9.95,9.95,2,9.95,9.95,9.95,9.95,2,0.0,1.0
2022-09-14,9.95,9.95,9.95,9.95,18,9.95,9.95,9.95,9.95,18,0.0,1.0
2022-09-15,9.9501,9.96,9.9501,9.96,1901,9.9501,9.96,9.9501,9.96,1901,0.0,1.0
2022-09-16,9.97,9.97,9.97,9.97,300,9.97,9.97,9.97,9.97,300,0.0,1.0
2022-09-19,9.97,9.97,9.97,9.97,1032,9.97,9.97,9.97,9.97,1032,0.0,1.0
2022-09-20,9.97,9.97,9.95,9.97,259656,9.97,9.97,9.95,9.97,259656,0.0,1.0
2022-09-21,9.97,9.97,9.97,9.97,2,9.97,9.97,9.97,9.97,2,0.0,1.0
2022-09-22,9.97,9.97,9.97,9.97,22,9.97,9.97,9.97,9.97,22,0.0,1.0
2022-09-23,9.97,9.97,9.97,9.97,2,9.97,9.97,9.97,9.97,2,0.0,1.0
2022-09-26,9.97,9.97,9.97,9.97,2,9.97,9.97,9.97,9.97,2,0.0,1.0
2022-09-27,9.96,9.96,9.96,9.96,171,9.96,9.96,9.96,9.96,171,0.0,1.0
2022-09-28,9.985,10.45,9.985,10.45,1200,9.985,10.45,9.985,10.45,1200,0.0,1.0
2022-09-29,9.985,9.985,9.985,9.985,0,9.985,9.985,9.985,9.985,0,0.0,1.0
2022-09-30,10.0,10.0,9.99,9.99,4349,10.0,10.0,9.99,9.99,4349,0.0,1.0
2022-10-03,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-10-04,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-10-05,10.0,10.0,10.0,10.0,51,10.0,10.0,10.0,10.0,51,0.0,1.0
2022-10-06,10.0,10.0,10.0,10.0,4,10.0,10.0,10.0,10.0,4,0.0,1.0
2022-10-07,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-10-10,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-10-11,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-10-12,10.0,10.0,10.0,10.0,62,10.0,10.0,10.0,10.0,62,0.0,1.0
2022-10-13,10.01,10.01,10.01,10.01,810,10.01,10.01,10.01,10.01,810,0.0,1.0
2022-10-14,10.01,10.01,10.01,10.01,8,10.01,10.01,10.01,10.01,8,0.0,1.0
2022-10-17,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2022-10-18,10.02,10.02,10.02,10.02,2000,10.02,10.02,10.02,10.02,2000,0.0,1.0
2022-10-19,10.02,10.02,10.02,10.02,9,10.02,10.02,10.02,10.02,9,0.0,1.0
2022-10-20,10.02,10.02,10.02,10.02,6,10.02,10.02,10.02,10.02,6,0.0,1.0
2022-10-21,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2022-10-24,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2022-10-25,10.03,10.03,10.03,10.03,900,10.03,10.03,10.03,10.03,900,0.0,1.0
2022-10-26,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2022-10-27,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2022-10-28,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2022-10-31,10.03,10.03,10.03,10.03,50,10.03,10.03,10.03,10.03,50,0.0,1.0
2022-11-01,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2022-11-02,10.05,10.065,10.05,10.05,314462,10.05,10.065,10.05,10.05,314462,0.0,1.0
2022-11-03,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2022-11-04,10.06,10.06,10.06,10.06,300000,10.06,10.06,10.06,10.06,300000,0.0,1.0
2022-11-07,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2022-11-08,10.075,10.08,10.07,10.08,7624,10.075,10.08,10.07,10.08,7624,0.0,1.0
2022-11-09,10.09,10.09,10.08,10.08,20295,10.09,10.09,10.08,10.08,20295,0.0,1.0
2022-11-10,10.09,10.09,10.09,10.09,20003,10.09,10.09,10.09,10.09,20003,0.0,1.0
2022-11-11,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2022-11-14,10.09,10.09,10.09,10.09,205,10.09,10.09,10.09,10.09,205,0.0,1.0
2022-11-15,10.09,10.09,10.09,10.09,200,10.09,10.09,10.09,10.09,200,0.0,1.0
2022-11-16,10.1,10.1,10.1,10.1,221,10.1,10.1,10.1,10.1,221,0.0,1.0
2022-11-17,10.09,10.09,10.09,10.09,200,10.09,10.09,10.09,10.09,200,0.0,1.0
2022-11-18,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2022-11-21,10.1,10.1,10.1,10.1,1300,10.1,10.1,10.1,10.1,1300,0.0,1.0
2022-11-22,10.12,10.12,10.1,10.1001,11364,10.12,10.12,10.1,10.1001,11364,0.0,1.0
2022-11-23,10.13,10.13,10.13,10.13,102,10.13,10.13,10.13,10.13,102,0.0,1.0
2022-11-25,10.13,10.13,10.11,10.13,14066,10.13,10.13,10.11,10.13,14066,0.0,1.0
2022-11-28,10.105,10.11,10.1,10.1,94916,10.105,10.11,10.1,10.1,94916,0.0,1.0
2022-11-29,10.105,10.105,10.105,10.105,5,10.105,10.105,10.105,10.105,5,0.0,1.0
2022-11-30,10.105,10.105,10.105,10.105,1,10.105,10.105,10.105,10.105,1,0.0,1.0
2022-12-01,10.1299,10.13,10.1299,10.13,1104,10.1299,10.13,10.1299,10.13,1104,0.0,1.0
2022-12-02,10.13,10.13,10.1299,10.1299,1000,10.13,10.13,10.1299,10.1299,1000,0.0,1.0
2022-12-05,10.13,10.13,10.1299,10.13,1872,10.13,10.13,10.1299,10.13,1872,0.0,1.0
2022-12-06,10.15,10.15,10.15,10.15,100,10.15,10.15,10.15,10.15,100,0.0,1.0
2022-12-07,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2022-12-08,10.15,10.15,10.13,10.13,48383,10.15,10.15,10.13,10.13,48383,0.0,1.0
2022-12-09,10.13,10.13,10.13,10.13,200010,10.13,10.13,10.13,10.13,200010,0.0,1.0
2022-12-12,10.13,10.13,10.13,10.13,2,10.13,10.13,10.13,10.13,2,0.0,1.0
2022-12-13,10.14,10.1675,10.14,10.1675,674,10.14,10.1675,10.14,10.1675,674,0.0,1.0
2022-12-14,10.15,10.15,10.11,10.13,182195,10.15,10.15,10.11,10.13,182195,0.0,1.0
2022-12-15,10.1383,10.14,10.1383,10.14,761,10.1383,10.14,10.1383,10.14,761,0.0,1.0
2022-12-16,10.13,10.135,10.13,10.135,5302,10.13,10.135,10.13,10.135,5302,0.0,1.0
2022-12-19,10.14,10.14,10.14,10.14,198,10.14,10.14,10.14,10.14,198,0.0,1.0
2022-12-20,10.14,10.14,10.14,10.14,4706,10.14,10.14,10.14,10.14,4706,0.0,1.0
2022-12-21,10.1401,10.1401,10.14,10.14,1248,10.1401,10.1401,10.14,10.14,1248,0.0,1.0
2022-12-22,10.14,10.14,10.14,10.14,4717,10.14,10.14,10.14,10.14,4717,0.0,1.0
2022-12-23,10.15,10.16,10.15,10.16,200,10.15,10.16,10.15,10.16,200,0.0,1.0
2022-12-27,10.14,10.17,10.14,10.17,11356,10.14,10.17,10.14,10.17,11356,0.0,1.0
2022-12-28,10.18,10.18,10.17,10.17,5958,10.18,10.18,10.17,10.17,5958,0.0,1.0
2022-12-29,10.19,10.2,10.19,10.19,100500,10.19,10.2,10.19,10.19,100500,0.0,1.0
2022-12-30,10.19,10.19,10.19,10.19,25151,10.19,10.19,10.19,10.19,25151,0.0,1.0
2023-01-03,10.2,10.22,10.19,10.19,54211,10.2,10.22,10.19,10.19,54211,0.0,1.0
2023-01-04,10.205,10.21,10.205,10.21,5112,10.205,10.21,10.205,10.21,5112,0.0,1.0
2023-01-05,10.2199,10.2199,10.2199,10.2199,400,10.2199,10.2199,10.2199,10.2199,400,0.0,1.0
2023-01-06,10.18,10.18,10.16,10.16,3768,10.18,10.18,10.16,10.16,3768,0.0,1.0
2023-01-09,10.24,10.24,10.18,10.18,5063,10.24,10.24,10.18,10.18,5063,0.0,1.0
2023-01-10,10.23,10.23,10.23,10.23,188,10.23,10.23,10.23,10.23,188,0.0,1.0
2023-01-11,10.225,10.235,10.22,10.22,58051,10.225,10.235,10.22,10.22,58051,0.0,1.0
2023-01-12,10.234,10.24,10.22,10.225,173440,10.234,10.24,10.22,10.225,173440,0.0,1.0
2023-01-13,10.24,10.24,10.23,10.24,55135,10.24,10.24,10.23,10.24,55135,0.0,1.0
2023-01-17,10.26,10.37,10.25,10.37,27179,10.26,10.37,10.25,10.37,27179,0.0,1.0
2023-01-18,10.26,10.3,10.21,10.21,52386,10.26,10.3,10.21,10.21,52386,0.0,1.0
2023-01-19,10.255,10.255,10.22,10.22,398061,10.255,10.255,10.22,10.22,398061,0.0,1.0
2023-01-20,9.53,9.9,8.9,9.9,15907,9.53,9.9,8.9,9.9,15907,0.0,1.0
2023-01-23,10.02,11.36,9.6591,9.96,20410,10.02,11.36,9.6591,9.96,20410,0.0,1.0
2023-01-24,9.745,10.01,9.644,9.815,8760,9.745,10.01,9.644,9.815,8760,0.0,1.0
2023-01-25,10.2301,10.35,9.755,10.34,34100,10.2301,10.35,9.755,10.34,34100,0.0,1.0
2023-01-26,10.49,31.15,10.3,22.76,244040,10.49,31.15,10.3,22.76,244040,0.0,1.0
2023-01-27,8.2,15.08,7.1,14.78,400561,8.2,15.08,7.1,14.78,400561,0.0,1.0
2023-01-30,10.0,16.13,7.5,8.01,538026,10.0,16.13,7.5,8.01,538026,0.0,1.0
2023-01-31,9.18,11.0,8.4,9.93,100216,9.18,11.0,8.4,9.93,100216,0.0,1.0
2023-02-01,9.8695,10.93,8.2,8.81,374843,9.8695,10.93,8.2,8.81,374843,0.0,1.0
2023-02-02,8.45,10.13,8.25,9.67,189609,8.45,10.13,8.25,9.67,189609,0.0,1.0
2023-02-03,8.34,8.641,8.01,8.34,40659,8.34,8.641,8.01,8.34,40659,0.0,1.0
2023-02-06,8.0,8.49,7.5947,8.09,79870,8.0,8.49,7.5947,8.09,79870,0.0,1.0
2023-02-07,7.04,7.7,6.85,7.7,154966,7.04,7.7,6.85,7.7,154966,0.0,1.0
2023-02-08,5.95,7.25,5.52,7.25,238345,5.95,7.25,5.52,7.25,238345,0.0,1.0
2023-02-09,5.35,6.0,4.78,6.0,238097,5.35,6.0,4.78,6.0,238097,0.0,1.0
2023-02-10,5.6,5.74,5.001,5.34,100284,5.6,5.74,5.001,5.34,100284,0.0,1.0
2023-02-13,5.62,5.75,5.35,5.56,218269,5.62,5.75,5.35,5.56,218269,0.0,1.0
2023-02-14,5.75,5.89,5.5,5.56,53939,5.75,5.89,5.5,5.56,53939,0.0,1.0
2023-02-15,5.15,6.15,5.1226,5.69,510209,5.15,6.15,5.1226,5.69,510209,0.0,1.0
2023-02-16,5.15,5.7,5.1001,5.5,47169,5.15,5.7,5.1001,5.5,47169,0.0,1.0
2023-02-17,4.93,5.285,4.93,5.16,34343,4.93,5.285,4.93,5.16,34343,0.0,1.0
2023-02-21,4.9899,5.43,4.22,4.96,72009,4.9899,5.43,4.22,4.96,72009,0.0,1.0
2023-02-22,4.71,4.9,4.54,4.75,43077,4.71,4.9,4.54,4.75,43077,0.0,1.0
2023-02-23,4.28,4.85,4.26,4.75,51145,4.28,4.85,4.26,4.75,51145,0.0,1.0
2023-02-24,4.2654,4.43,4.0,4.43,39927,4.2654,4.43,4.0,4.43,39927,0.0,1.0
2023-02-27,4.14,4.7085,3.95,4.3,61576,4.14,4.7085,3.95,4.3,61576,0.0,1.0
2023-02-28,4.4,4.84,4.0,4.0,99095,4.4,4.84,4.0,4.0,99095,0.0,1.0
2023-03-01,4.65,4.86,4.41,4.785,36473,4.65,4.86,4.41,4.785,36473,0.0,1.0
2023-03-02,4.46,4.85,4.26,4.73,61218,4.46,4.85,4.26,4.73,61218,0.0,1.0
2023-03-03,4.25,4.5439,4.09,4.39,47646,4.25,4.5439,4.09,4.39,47646,0.0,1.0
2023-03-06,4.18,4.69,4.05,4.15,68530,4.18,4.69,4.05,4.15,68530,0.0,1.0
2023-03-07,4.23,4.2994,4.12,4.25,10574,4.23,4.2994,4.12,4.25,10574,0.0,1.0
2023-03-08,4.14,4.2574,4.03,4.16,18539,4.14,4.2574,4.03,4.16,18539,0.0,1.0
2023-03-09,4.49,4.7899,4.3,4.35,242314,4.49,4.7899,4.3,4.35,242314,0.0,1.0
2023-03-10,4.5,4.65,4.28,4.28,85483,4.5,4.65,4.28,4.28,85483,0.0,1.0
2023-03-13,4.41,4.6499,4.0,4.45,126206,4.41,4.6499,4.0,4.45,126206,0.0,1.0
2023-03-14,4.03,4.3587,3.9901,4.2501,84171,4.03,4.3587,3.9901,4.2501,84171,0.0,1.0
2023-03-15,3.99,4.04,3.48,3.95,300138,3.99,4.04,3.48,3.95,300138,0.0,1.0
2023-03-16,3.55,3.9999,3.45,3.85,71492,3.55,3.9999,3.45,3.85,71492,0.0,1.0
2023-03-17,3.14,3.59,2.86,3.59,59136,3.14,3.59,2.86,3.59,59136,0.0,1.0
2023-03-20,3.54,3.65,3.02,3.09,31364,3.54,3.65,3.02,3.09,31364,0.0,1.0
2023-03-21,4.0,4.12,3.4,3.55,21419,4.0,4.12,3.4,3.55,21419,0.0,1.0
2023-03-22,3.655,3.925,3.56,3.92,20757,3.655,3.925,3.56,3.92,20757,0.0,1.0
2023-03-23,3.89,4.05,3.4501,3.4501,29945,3.89,4.05,3.4501,3.4501,29945,0.0,1.0
2023-03-24,3.545,3.75,3.5,3.75,42741,3.545,3.75,3.5,3.75,42741,0.0,1.0
2023-03-27,3.42,3.55,3.41,3.55,2684,3.42,3.55,3.41,3.55,2684,0.0,1.0
2023-03-28,3.51,3.6226,3.41,3.5,89993,3.51,3.6226,3.41,3.5,89993,0.0,1.0
2023-03-29,3.53,3.5899,3.45,3.46,20732,3.53,3.5899,3.45,3.46,20732,0.0,1.0
2023-03-30,3.53,3.655,3.49,3.49,23745,3.53,3.655,3.49,3.49,23745,0.0,1.0
2023-03-31,3.45,3.5799,3.45,3.55,57857,3.45,3.5799,3.45,3.55,57857,0.0,1.0
2023-04-03,3.25,3.59,3.16,3.525,63983,3.25,3.59,3.16,3.525,63983,0.0,1.0
2023-04-04,2.85,3.5,2.74,2.92,85754,2.85,3.5,2.74,2.92,85754,0.0,1.0
2023-04-05,2.89,3.245,2.85,2.86,37587,2.89,3.245,2.85,2.86,37587,0.0,1.0
2023-04-06,2.78,3.3387,2.71,2.92,50076,2.78,3.3387,2.71,2.92,50076,0.0,1.0
2023-04-10,3.03,3.21,2.72,2.8,54822,3.03,3.21,2.72,2.8,54822,0.0,1.0
2023-04-11,2.99,3.47,2.92,3.265,26525,2.99,3.47,2.92,3.265,26525,0.0,1.0
2023-04-12,3.02,3.25,3.0,3.25,29556,3.02,3.25,3.0,3.25,29556,0.0,1.0
2023-04-13,3.02,3.2,2.42,3.12,211087,3.02,3.2,2.42,3.12,211087,0.0,1.0
2023-04-14,3.0001,3.28,2.8,3.14,99758,3.0001,3.28,2.8,3.14,99758,0.0,1.0
2023-04-17,3.18,3.22,2.93,3.03,41812,3.18,3.22,2.93,3.03,41812,0.0,1.0
2023-04-18,3.15,3.44,2.7358,3.12,25474,3.15,3.44,2.7358,3.12,25474,0.0,1.0
2023-04-19,3.02,3.15,2.86,2.9,92578,3.02,3.15,2.86,2.9,92578,0.0,1.0
2023-04-20,2.98,3.36,2.9,3.25,27245,2.98,3.36,2.9,3.25,27245,0.0,1.0
2023-04-21,3.0,3.16,2.91,2.97,27150,3.0,3.16,2.91,2.97,27150,0.0,1.0
2023-04-24,2.88,3.2,2.72,3.05,42880,2.88,3.2,2.72,3.05,42880,0.0,1.0
2023-04-25,2.7,2.83,2.64,2.7404,35295,2.7,2.83,2.64,2.7404,35295,0.0,1.0
2023-04-26,2.55,2.85,2.5,2.85,26170,2.55,2.85,2.5,2.85,26170,0.0,1.0
2023-04-27,2.47,2.6,2.2,2.53,39613,2.47,2.6,2.2,2.53,39613,0.0,1.0
2023-04-28,2.29,2.5995,2.2,2.44,87152,2.29,2.5995,2.2,2.44,87152,0.0,1.0
2023-05-01,2.35,2.4569,2.22,2.4569,35696,2.35,2.4569,2.22,2.4569,35696,0.0,1.0
2023-05-02,2.33,2.33,1.87,2.19,100760,2.33,2.33,1.87,2.19,100760,0.0,1.0
2023-05-03,2.15,2.3352,2.04,2.17,11340,2.15,2.3352,2.04,2.17,11340,0.0,1.0
2023-05-04,2.21,2.35,2.0301,2.2,41959,2.21,2.35,2.0301,2.2,41959,0.0,1.0
2023-05-05,2.49,2.52,2.17,2.24,25251,2.49,2.52,2.17,2.24,25251,0.0,1.0
2023-05-08,2.3,2.42,2.21,2.42,14399,2.3,2.42,2.21,2.42,14399,0.0,1.0
2023-05-09,2.31,2.45,2.09,2.23,9352,2.31,2.45,2.09,2.23,9352,0.0,1.0
2023-05-10,2.125,2.29,2.01,2.01,30172,2.125,2.29,2.01,2.01,30172,0.0,1.0
2023-05-11,2.1,2.43,2.02,2.43,11717,2.1,2.43,2.02,2.43,11717,0.0,1.0
2023-05-12,1.96,2.15,1.91,2.13,65346,1.96,2.15,1.91,2.13,65346,0.0,1.0
2023-05-15,2.05,2.06,1.9,1.9,62395,2.05,2.06,1.9,1.9,62395,0.0,1.0
2023-05-16,2.11,2.11,1.96,2.025,24041,2.11,2.11,1.96,2.025,24041,0.0,1.0
2023-05-17,1.96,2.1099,1.9,2.05,9148,1.96,2.1099,1.9,2.05,9148,0.0,1.0
2023-05-18,2.05,2.06,2.0,2.0,16352,2.05,2.06,2.0,2.0,16352,0.0,1.0
2023-05-19,2.5,2.5499,2.05,2.05,22021,2.5,2.5499,2.05,2.05,22021,0.0,1.0
2023-05-22,2.59,2.81,2.304,2.47,32123,2.59,2.81,2.304,2.47,32123,0.0,1.0
2023-05-23,2.49,2.66,2.42,2.65,19996,2.49,2.66,2.42,2.65,19996,0.0,1.0
2023-05-24,2.02,2.67,2.02,2.4,15040,2.02,2.67,2.02,2.4,15040,0.0,1.0
2023-05-25,2.02,2.19,2.02,2.14,19499,2.02,2.19,2.02,2.14,19499,0.0,1.0
2023-05-26,2.01,2.03,1.85,2.0,62264,2.01,2.03,1.85,2.0,62264,0.0,1.0
2023-05-30,1.99,2.0,1.91,2.0,24887,1.99,2.0,1.91,2.0,24887,0.0,1.0
2023-05-31,1.95,2.0,1.87,2.0,15966,1.95,2.0,1.87,2.0,15966,0.0,1.0
2023-06-01,2.0,2.04,1.94,2.01,12025,2.0,2.04,1.94,2.01,12025,0.0,1.0
2023-06-02,1.93,2.02,1.9,2.0,29027,1.93,2.02,1.9,2.0,29027,0.0,1.0
2023-06-05,1.95,2.07,1.91,1.91,41740,1.95,2.07,1.91,1.91,41740,0.0,1.0
2023-06-06,2.05,2.05,1.92,1.92,37343,2.05,2.05,1.92,1.92,37343,0.0,1.0
2023-06-07,1.95,2.24,1.95,2.05,46480,1.95,2.24,1.95,2.05,46480,0.0,1.0
2023-06-08,2.28,2.5,1.98,2.04,141004,2.28,2.5,1.98,2.04,141004,0.0,1.0
2023-06-09,2.26,2.5,2.09,2.1,39284,2.26,2.5,2.09,2.1,39284,0.0,1.0
2023-06-12,2.96,3.61,2.29,2.29,391955,2.96,3.61,2.29,2.29,391955,0.0,1.0
2023-06-13,3.22,3.49,2.91,2.91,91495,3.22,3.49,2.91,2.91,91495,0.0,1.0
2023-06-14,3.27,3.4299,3.08,3.22,30688,3.27,3.4299,3.08,3.22,30688,0.0,1.0
2023-06-15,3.14,3.25,2.77,3.2,57554,3.14,3.25,2.77,3.2,57554,0.0,1.0
2023-06-16,3.18,3.185,2.91,3.11,12618,3.18,3.185,2.91,3.11,12618,0.0,1.0
2023-06-20,3.17,3.32,2.8984,3.25,7871,3.17,3.32,2.8984,3.25,7871,0.0,1.0
2023-06-21,4.3,4.58,3.2,3.5,185717,4.3,4.58,3.2,3.5,185717,0.0,1.0
2023-06-22,4.03,4.3,3.85,4.14,83302,4.03,4.3,3.85,4.14,83302,0.0,1.0
2023-06-23,3.53,4.1232,3.53,3.93,37267,3.53,4.1232,3.53,3.93,37267,0.0,1.0
2023-06-26,3.6,3.69,3.44,3.6,12408,3.6,3.69,3.44,3.6,12408,0.0,1.0
2023-06-27,3.41,3.6697,3.41,3.5,17229,3.41,3.6697,3.41,3.5,17229,0.0,1.0
2023-06-28,3.61,3.84,3.41,3.44,16163,3.61,3.84,3.41,3.44,16163,0.0,1.0
2023-06-29,3.96,4.28,3.6,3.6,59938,3.96,4.28,3.6,3.6,59938,0.0,1.0
2023-06-30,3.44,3.95,3.44,3.95,49525,3.44,3.95,3.44,3.95,49525,0.0,1.0
2023-07-03,3.45,3.615,3.44,3.44,35217,3.45,3.615,3.44,3.44,35217,0.0,1.0
2023-07-05,3.64,3.74,3.44,3.44,25601,3.64,3.74,3.44,3.44,25601,0.0,1.0
2023-07-06,3.47,3.7156,3.47,3.71,27303,3.47,3.7156,3.47,3.71,27303,0.0,1.0
2023-07-07,3.7,3.9,3.57,3.57,14388,3.7,3.9,3.57,3.57,14388,0.0,1.0
2023-07-10,3.91,3.97,3.52,3.52,16263,3.91,3.97,3.52,3.52,16263,0.0,1.0
2023-07-11,3.73,4.2,3.49,3.74,117214,3.73,4.2,3.49,3.74,117214,0.0,1.0
2023-07-12,3.61,3.86,3.6,3.73,53067,3.61,3.86,3.6,3.73,53067,0.0,1.0
2023-07-13,3.65,3.75,3.61,3.61,15548,3.65,3.75,3.61,3.61,15548,0.0,1.0
2023-07-14,3.68,3.7953,3.61,3.65,21222,3.68,3.7953,3.61,3.65,21222,0.0,1.0
2023-07-17,3.58,3.72,3.25,3.67,27546,3.58,3.72,3.25,3.67,27546,0.0,1.0
2023-07-18,3.55,3.7098,3.47,3.5,21423,3.55,3.7098,3.47,3.5,21423,0.0,1.0
2023-07-19,3.69,3.69,3.48,3.4901,3196,3.69,3.69,3.48,3.4901,3196,0.0,1.0
2023-07-20,3.38,3.84,3.37,3.5,13592,3.38,3.84,3.37,3.5,13592,0.0,1.0
2023-07-21,3.62,3.68,3.41,3.43,10639,3.62,3.68,3.41,3.43,10639,0.0,1.0
2023-07-24,3.26,3.47,3.1,3.47,34278,3.26,3.47,3.1,3.47,34278,0.0,1.0
2023-07-25,3.26,3.28,3.18,3.25,29098,3.26,3.28,3.18,3.25,29098,0.0,1.0
2023-07-26,3.26,3.43,3.19,3.2399,42120,3.26,3.43,3.19,3.2399,42120,0.0,1.0
2023-07-27,3.06,3.58,3.055,3.31,26515,3.06,3.58,3.055,3.31,26515,0.0,1.0
2023-07-28,3.17,3.3999,3.05,3.05,11583,3.17,3.3999,3.05,3.05,11583,0.0,1.0
2023-07-31,3.18,3.3699,3.15,3.21,11437,3.18,3.3699,3.15,3.21,11437,0.0,1.0
2023-08-01,3.07,3.45,2.93,3.245,39164,3.07,3.45,2.93,3.245,39164,0.0,1.0
2023-08-02,3.1,3.49,3.09,3.25,23964,3.1,3.49,3.09,3.25,23964,0.0,1.0
2023-08-03,2.85,3.13,2.81,3.03,24596,2.85,3.13,2.81,3.03,24596,0.0,1.0
2023-08-04,2.76,2.84,2.74,2.84,40139,2.76,2.84,2.74,2.84,40139,0.0,1.0
2023-08-07,2.56,2.78,2.53,2.78,30895,2.56,2.78,2.53,2.78,30895,0.0,1.0
2023-08-08,2.55,2.64,2.5,2.5,11546,2.55,2.64,2.5,2.5,11546,0.0,1.0
2023-08-09,2.75,2.785,2.55,2.55,26202,2.75,2.785,2.55,2.55,26202,0.0,1.0
2023-08-10,2.66,2.74,2.56,2.68,2708,2.66,2.74,2.56,2.68,2708,0.0,1.0
2023-08-11,2.9,2.98,2.61,2.61,73533,2.9,2.98,2.61,2.61,73533,0.0,1.0
2023-08-14,2.89,2.99,2.75,2.94,22989,2.89,2.99,2.75,2.94,22989,0.0,1.0
2023-08-15,2.84,2.99,2.84,2.875,6169,2.84,2.99,2.84,2.875,6169,0.0,1.0
2023-08-16,2.6,2.98,2.56,2.86,13770,2.6,2.98,2.56,2.86,13770,0.0,1.0
2023-08-17,2.8001,2.8501,2.66,2.66,8652,2.8001,2.8501,2.66,2.66,8652,0.0,1.0
2023-08-18,2.62,2.8899,2.56,2.7,4094,2.62,2.8899,2.56,2.7,4094,0.0,1.0
2023-08-21,2.71,3.0,2.63,2.75,28689,2.71,3.0,2.63,2.75,28689,0.0,1.0
2023-08-22,2.66,2.91,2.63,2.81,19812,2.66,2.91,2.63,2.81,19812,0.0,1.0
2023-08-23,2.86,2.97,2.6301,2.79,47724,2.86,2.97,2.6301,2.79,47724,0.0,1.0
2023-08-24,2.85,3.0,2.77,2.77,24521,2.85,3.0,2.77,2.77,24521,0.0,1.0
2023-08-25,2.93,2.9863,2.765,2.97,4024,2.93,2.9863,2.765,2.97,4024,0.0,1.0
2023-08-28,2.93,3.0,2.93,3.0,11509,2.93,3.0,2.93,3.0,11509,0.0,1.0
2023-08-29,2.72,2.9,2.72,2.9,10334,2.72,2.9,2.72,2.9,10334,0.0,1.0
2023-08-30,2.91,3.0,2.66,2.66,20330,2.91,3.0,2.66,2.66,20330,0.0,1.0
2023-08-31,2.76,2.91,2.735,2.91,20689,2.76,2.91,2.735,2.91,20689,0.0,1.0
2023-09-01,2.8,2.9454,2.76,2.78,11463,2.8,2.9454,2.76,2.78,11463,0.0,1.0
2023-09-05,2.7,2.9499,2.7,2.81,12579,2.7,2.9499,2.7,2.81,12579,0.0,1.0
2023-09-06,2.8,2.8799,2.75,2.79,9334,2.8,2.8799,2.75,2.79,9334,0.0,1.0
2023-09-07,2.63,2.8,2.63,2.79,12961,2.63,2.8,2.63,2.79,12961,0.0,1.0
2023-09-08,2.63,2.9251,2.63,2.67,16689,2.63,2.9251,2.63,2.67,16689,0.0,1.0
2023-09-11,2.72,2.9,2.67,2.67,20403,2.72,2.9,2.67,2.67,20403,0.0,1.0
2023-09-12,2.64,2.81,2.63,2.76,3612,2.64,2.81,2.63,2.76,3612,0.0,1.0
2023-09-13,2.77,2.9668,2.72,2.72,23215,2.77,2.9668,2.72,2.72,23215,0.0,1.0
2023-09-14,2.82,2.9499,2.79,2.81,10718,2.82,2.9499,2.79,2.81,10718,0.0,1.0
2023-09-15,2.95,2.95,2.78,2.92,4668,2.95,2.95,2.78,2.92,4668,0.0,1.0
2023-09-18,2.7,2.9499,2.69,2.94,19245,2.7,2.9499,2.69,2.94,19245,0.0,1.0
2023-09-19,2.51,2.66,2.51,2.62,44995,2.51,2.66,2.51,2.62,44995,0.0,1.0
2023-09-20,2.01,2.52,2.0,2.52,51715,2.01,2.52,2.0,2.52,51715,0.0,1.0
2023-09-21,2.1,2.1491,2.01,2.07,35402,2.1,2.1491,2.01,2.07,35402,0.0,1.0
2023-09-22,2.01,2.25,2.01,2.14,11853,2.01,2.25,2.01,2.14,11853,0.0,1.0
2023-09-25,2.15,2.1834,2.01,2.05,34696,2.15,2.1834,2.01,2.05,34696,0.0,1.0
2023-09-26,2.3,2.65,2.08,2.1,22722,2.3,2.65,2.08,2.1,22722,0.0,1.0
2023-09-27,2.31,2.47,2.105,2.42,34128,2.31,2.47,2.105,2.42,34128,0.0,1.0
2023-09-28,2.4,2.44,2.245,2.3,9215,2.4,2.44,2.245,2.3,9215,0.0,1.0
2023-09-29,2.3,2.49,2.3,2.49,6939,2.3,2.49,2.3,2.49,6939,0.0,1.0
2023-10-02,2.3,2.3138,2.26,2.3,3742,2.3,2.3138,2.26,2.3,3742,0.0,1.0
2023-10-03,2.3,2.3,2.15,2.3,10745,2.3,2.3,2.15,2.3,10745,0.0,1.0
2023-10-04,2.41,2.41,2.3,2.3,4051,2.41,2.41,2.3,2.3,4051,0.0,1.0
2023-10-05,2.43,2.43,2.21,2.32,13861,2.43,2.43,2.21,2.32,13861,0.0,1.0
2023-10-06,2.37,2.44,2.3255,2.3826,2859,2.37,2.44,2.3255,2.3826,2859,0.0,1.0
2023-10-09,2.44,2.455,2.3,2.3,16849,2.44,2.455,2.3,2.3,16849,0.0,1.0
2023-10-10,2.3,2.5,2.3,2.35,23486,2.3,2.5,2.3,2.35,23486,0.0,1.0
2023-10-11,2.3,2.4,2.3,2.4,17279,2.3,2.4,2.3,2.4,17279,0.0,1.0
2023-10-12,2.3,2.39,2.17,2.3,14356,2.3,2.39,2.17,2.3,14356,0.0,1.0
2023-10-13,2.3,2.3401,2.17,2.195,1278,2.3,2.3401,2.17,2.195,1278,0.0,1.0
2023-10-16,2.2,2.38,2.2,2.295,8439,2.2,2.38,2.2,2.295,8439,0.0,1.0
2023-10-17,2.32,2.32,2.2,2.2,4502,2.32,2.32,2.2,2.2,4502,0.0,1.0
2023-10-18,2.2918,2.31,2.1225,2.31,5359,2.2918,2.31,2.1225,2.31,5359,0.0,1.0
2023-10-19,2.2074,2.24,2.0,2.15,4140,2.2074,2.24,2.0,2.15,4140,0.0,1.0
2023-10-20,2.04,2.355,2.01,2.22,23135,2.04,2.355,2.01,2.22,23135,0.0,1.0
2023-10-23,2.23,2.26,2.07,2.088,9434,2.23,2.26,2.07,2.088,9434,0.0,1.0
2023-10-24,2.23,2.27,2.19,2.19,2968,2.23,2.27,2.19,2.19,2968,0.0,1.0
2023-10-25,2.37,2.3932,2.36,2.3932,5074,2.37,2.3932,2.36,2.3932,5074,0.0,1.0
2023-10-26,2.35,2.393,2.1578,2.393,10813,2.35,2.393,2.1578,2.393,10813,0.0,1.0
2023-10-27,2.2,2.35,2.16,2.33,18692,2.2,2.35,2.16,2.33,18692,0.0,1.0
2023-10-30,2.14,2.28,2.01,2.24,27439,2.14,2.28,2.01,2.24,27439,0.0,1.0
2023-10-31,2.21,2.4,2.21,2.22,6596,2.21,2.4,2.21,2.22,6596,0.0,1.0
2023-11-01,2.17,2.33,2.14,2.21,6006,2.17,2.33,2.14,2.21,6006,0.0,1.0
2023-11-02,2.33,2.5,2.25,2.31,16499,2.33,2.5,2.25,2.31,16499,0.0,1.0
2023-11-03,2.52,2.525,2.32,2.33,31952,2.52,2.525,2.32,2.33,31952,0.0,1.0
2023-11-06,2.5,2.5999,2.5,2.57,18279,2.5,2.5999,2.5,2.57,18279,0.0,1.0
2023-11-07,2.535,2.6,2.35,2.37,6686,2.535,2.6,2.35,2.37,6686,0.0,1.0
2023-11-08,2.67,2.75,2.41,2.59,15424,2.67,2.75,2.41,2.59,15424,0.0,1.0
2023-11-09,2.57,2.67,2.52,2.595,4343,2.57,2.67,2.52,2.595,4343,0.0,1.0
2023-11-10,2.6,2.71,2.4999,2.54,4189,2.6,2.71,2.4999,2.54,4189,0.0,1.0
2023-11-13,2.71,2.75,2.59,2.75,5076,2.71,2.75,2.59,2.75,5076,0.0,1.0
2023-11-14,2.86,3.2,2.51,2.71,82278,2.86,3.2,2.51,2.71,82278,0.0,1.0
2023-11-15,2.705,3.2,2.705,3.1252,26278,2.705,3.2,2.705,3.1252,26278,0.0,1.0
2023-11-16,2.96,3.1499,2.6,2.84,84907,2.96,3.1499,2.6,2.84,84907,0.0,1.0
2023-11-17,3.4,3.4,2.81,2.99,55257,3.4,3.4,2.81,2.99,55257,0.0,1.0
2023-11-20,3.11,3.49,3.01,3.39,26745,3.11,3.49,3.01,3.39,26745,0.0,1.0
2023-11-21,3.26,3.28,2.8101,2.95,13661,3.26,3.28,2.8101,2.95,13661,0.0,1.0
2023-11-22,2.99,3.19,2.865,3.02,26999,2.99,3.19,2.865,3.02,26999,0.0,1.0
2023-11-24,3.1,3.1975,2.82,2.85,2302,3.1,3.1975,2.82,2.85,2302,0.0,1.0
2023-11-27,3.0,3.1,2.85,3.0,41962,3.0,3.1,2.85,3.0,41962,0.0,1.0
2023-11-28,2.98,3.2001,2.93,3.11,37908,2.98,3.2001,2.93,3.11,37908,0.0,1.0
2023-11-29,3.0,3.14,2.95,3.14,45932,3.0,3.14,2.95,3.14,45932,0.0,1.0
2023-11-30,3.0,3.1,2.91,2.97,15930,3.0,3.1,2.91,2.97,15930,0.0,1.0
2023-12-01,3.01,3.01,2.71,2.86,9469,3.01,3.01,2.71,2.86,9469,0.0,1.0
2023-12-04,3.27,3.3,2.87,2.91,40691,3.27,3.3,2.87,2.91,40691,0.0,1.0
2023-12-05,3.2,3.25,3.1266,3.25,5235,3.2,3.25,3.1266,3.25,5235,0.0,1.0
2023-12-06,3.05,3.2382,3.01,3.1,15739,3.05,3.2382,3.01,3.1,15739,0.0,1.0
2023-12-07,3.19,3.22,3.04,3.04,4153,3.19,3.22,3.04,3.04,4153,0.0,1.0
2023-12-08,3.35,3.5,3.05,3.125,49204,3.35,3.5,3.05,3.125,49204,0.0,1.0
2023-12-11,3.2501,3.5,3.06,3.4271,46863,3.2501,3.5,3.06,3.4271,46863,0.0,1.0
2023-12-12,3.29,3.34,3.0744,3.0744,12892,3.29,3.34,3.0744,3.0744,12892,0.0,1.0
2023-12-13,3.265,3.3,3.2,3.2,19418,3.265,3.3,3.2,3.2,19418,0.0,1.0
2023-12-14,3.31,3.49,3.26,3.49,21327,3.31,3.49,3.26,3.49,21327,0.0,1.0
2023-12-15,3.4,3.44,3.2,3.3,14084,3.4,3.44,3.2,3.3,14084,0.0,1.0
2023-12-18,3.46,3.5,3.2401,3.32,42620,3.46,3.5,3.2401,3.32,42620,0.0,1.0
2023-12-19,3.51,3.6,3.35,3.35,15554,3.51,3.6,3.35,3.35,15554,0.0,1.0
2023-12-20,3.5,3.6,3.5,3.52,37179,3.5,3.6,3.5,3.52,37179,0.0,1.0
2023-12-21,3.42,3.5674,3.3,3.56,11839,3.42,3.5674,3.3,3.56,11839,0.0,1.0
2023-12-22,3.35,3.39,3.04,3.3221,53037,3.35,3.39,3.04,3.3221,53037,0.0,1.0
2023-12-26,3.3,3.4539,3.25,3.25,12007,3.3,3.4539,3.25,3.25,12007,0.0,1.0
2023-12-27,3.2,3.388,3.2,3.21,17540,3.2,3.388,3.2,3.21,17540,0.0,1.0
2023-12-28,3.21,3.33,3.2,3.21,12221,3.21,3.33,3.2,3.21,12221,0.0,1.0
2023-12-29,3.33,3.62,3.0972,3.0972,50012,3.33,3.62,3.0972,3.0972,50012,0.0,1.0
2024-01-02,3.4,3.4994,3.0001,3.1975,12613,3.4,3.4994,3.0001,3.1975,12613,0.0,1.0
2024-01-03,3.23,3.36,3.22,3.2206,10664,3.23,3.36,3.22,3.2206,10664,0.0,1.0
2024-01-04,3.3,3.4678,3.22,3.22,15464,3.3,3.4678,3.22,3.22,15464,0.0,1.0
2024-01-05,3.25,3.4,3.2393,3.4,16745,3.25,3.4,3.2393,3.4,16745,0.0,1.0
2024-01-08,3.1,3.27,3.0,3.25,31332,3.1,3.27,3.0,3.25,31332,0.0,1.0
2024-01-09,3.4,3.41,3.13,3.2,18482,3.4,3.41,3.13,3.2,18482,0.0,1.0
2024-01-10,3.3,3.4503,3.3,3.34,10674,3.3,3.4503,3.3,3.34,10674,0.0,1.0
2024-01-11,3.17,3.37,3.08,3.37,4879,3.17,3.37,3.08,3.37,4879,0.0,1.0
2024-01-12,3.27,3.3754,3.25,3.25,10681,3.27,3.3754,3.25,3.25,10681,0.0,1.0
2024-01-16,3.2,3.4406,3.1,3.42,11292,3.2,3.4406,3.1,3.42,11292,0.0,1.0
2024-01-17,3.3,3.4,3.13,3.13,16185,3.3,3.4,3.13,3.13,16185,0.0,1.0
2024-01-18,3.27,3.29,3.2,3.2212,10963,3.27,3.29,3.2,3.2212,10963,0.0,1.0
2024-01-19,3.29,3.3,3.21,3.21,6657,3.29,3.3,3.21,3.21,6657,0.0,1.0
2024-01-22,3.16,3.22,3.16,3.22,413,3.16,3.22,3.16,3.22,413,0.0,1.0
2024-01-23,3.22,3.24,3.15,3.15,6039,3.22,3.24,3.15,3.15,6039,0.0,1.0
2024-01-24,3.2,3.25,2.82,3.19,88291,3.2,3.25,2.82,3.19,88291,0.0,1.0
2024-01-25,3.251,3.3575,2.86,2.86,15871,3.251,3.3575,2.86,2.86,15871,0.0,1.0
2024-01-26,3.05,3.13,3.05,3.13,8056,3.05,3.13,3.05,3.13,8056,0.0,1.0
2024-01-29,3.15,3.25,2.93,3.08,22906,3.15,3.25,2.93,3.08,22906,0.0,1.0
2024-01-30,3.16,3.2,3.02,3.15,10934,3.16,3.2,3.02,3.15,10934,0.0,1.0
2024-01-31,3.0,3.21,2.82,3.21,27519,3.0,3.21,2.82,3.21,27519,0.0,1.0
2024-02-01,3.05,3.075,2.95,2.95,4789,3.05,3.075,2.95,2.95,4789,0.0,1.0
2024-02-02,2.91,3.02,2.91,3.02,3000,2.91,3.02,2.91,3.02,3000,0.0,1.0
2024-02-05,3.03,3.14,2.81,2.91,23778,3.03,3.14,2.81,2.91,23778,0.0,1.0
2024-02-06,3.0,3.0999,2.98,2.98,11883,3.0,3.0999,2.98,2.98,11883,0.0,1.0
2024-02-07,3.0125,3.025,2.84,3.0,29799,3.0125,3.025,2.84,3.0,29799,0.0,1.0
2024-02-08,2.91,3.05,2.8,2.95,6290,2.91,3.05,2.8,2.95,6290,0.0,1.0
2024-02-09,2.98,3.1,2.91,2.91,2578,2.98,3.1,2.91,2.91,2578,0.0,1.0
2024-02-12,3.01,3.01,2.96,2.9999,5862,3.01,3.01,2.96,2.9999,5862,0.0,1.0
2024-02-13,2.8775,3.01,2.8775,2.9502,7535,2.8775,3.01,2.8775,2.9502,7535,0.0,1.0
2024-02-14,2.88,2.9318,2.81,2.81,8829,2.88,2.9318,2.81,2.81,8829,0.0,1.0
2024-02-15,2.8598,2.9,2.845,2.9,5206,2.8598,2.9,2.845,2.9,5206,0.0,1.0
2024-02-16,2.9,2.95,2.8,2.8,15020,2.9,2.95,2.8,2.8,15020,0.0,1.0
2024-02-20,2.905,2.905,2.84,2.84,2563,2.905,2.905,2.84,2.84,2563,0.0,1.0
2024-02-21,2.85,2.8992,2.81,2.82,4105,2.85,2.8992,2.81,2.82,4105,0.0,1.0
2024-02-22,3.0,3.0,2.825,2.825,4231,3.0,3.0,2.825,2.825,4231,0.0,1.0
2024-02-23,2.91,3.01,2.86,2.86,14441,2.91,3.01,2.86,2.86,14441,0.0,1.0
2024-02-26,2.86,2.92,2.86,2.92,14379,2.86,2.92,2.86,2.92,14379,0.0,1.0
2024-02-27,2.9,3.01,2.81,2.95,17234,2.9,3.01,2.81,2.95,17234,0.0,1.0
2024-02-28,2.94,2.9512,2.81,2.83,3520,2.94,2.9512,2.81,2.83,3520,0.0,1.0
2024-02-29,2.56,2.94,2.4,2.94,60885,2.56,2.94,2.4,2.94,60885,0.0,1.0
2024-03-01,2.6997,3.0,2.51,2.51,42882,2.6997,3.0,2.51,2.51,42882,0.0,1.0
2024-03-04,2.41,2.77,2.41,2.77,85561,2.41,2.77,2.41,2.77,85561,0.0,1.0
2024-03-05,2.4,2.6,2.35,2.4,40528,2.4,2.6,2.35,2.4,40528,0.0,1.0
2024-03-06,2.35,2.58,2.34,2.55,18690,2.35,2.58,2.34,2.55,18690,0.0,1.0
2024-03-07,2.42,2.54,2.36,2.51,14143,2.42,2.54,2.36,2.51,14143,0.0,1.0
2024-03-08,2.49,2.5,2.4089,2.5,7491,2.49,2.5,2.4089,2.5,7491,0.0,1.0
2024-03-11,2.54,2.64,2.46,2.5,25928,2.54,2.64,2.46,2.5,25928,0.0,1.0
2024-03-12,2.59,2.6683,2.54,2.54,8251,2.59,2.6683,2.54,2.54,8251,0.0,1.0
2024-03-13,2.53,2.63,2.5,2.51,16854,2.53,2.63,2.5,2.51,16854,0.0,1.0
2024-03-14,2.42,2.5985,2.4,2.51,26448,2.42,2.5985,2.4,2.51,26448,0.0,1.0
2024-03-15,2.52,2.65,2.36,2.36,14212,2.52,2.65,2.36,2.36,14212,0.0,1.0
2024-03-18,2.5,2.565,2.42,2.47,4455,2.5,2.565,2.42,2.47,4455,0.0,1.0
2024-03-19,2.53,2.56,2.5,2.5,24946,2.53,2.56,2.5,2.5,24946,0.0,1.0
2024-03-20,2.46,2.6,2.46,2.5451,9027,2.46,2.6,2.46,2.5451,9027,0.0,1.0
2024-03-21,2.36,2.65,2.36,2.54,21770,2.36,2.65,2.36,2.54,21770,0.0,1.0
2024-03-22,2.42,2.6087,2.4,2.4,13436,2.42,2.6087,2.4,2.4,13436,0.0,1.0
2024-03-25,2.32,2.4609,2.14,2.44,27904,2.32,2.4609,2.14,2.44,27904,0.0,1.0
2024-03-26,2.4,2.4891,2.3325,2.4,27415,2.4,2.4891,2.3325,2.4,27415,0.0,1.0
2024-03-27,2.41,2.49,2.41,2.4378,13431,2.41,2.49,2.41,2.4378,13431,0.0,1.0
2024-03-28,2.45,2.5,2.34,2.36,16934,2.45,2.5,2.34,2.36,16934,0.0,1.0
2024-04-01,2.5,2.51,2.44,2.44,12312,2.5,2.51,2.44,2.44,12312,0.0,1.0
2024-04-02,2.54,2.6399,2.45,2.45,6586,2.54,2.6399,2.45,2.45,6586,0.0,1.0
2024-04-03,2.55,2.59,2.48,2.48,3978,2.55,2.59,2.48,2.48,3978,0.0,1.0
2024-04-04,2.4,2.58,2.16,2.525,61530,2.4,2.58,2.16,2.525,61530,0.0,1.0
2024-04-05,2.43,2.51,2.42,2.435,2804,2.43,2.51,2.42,2.435,2804,0.0,1.0
2024-04-08,2.38,2.49,2.3512,2.4,8178,2.38,2.49,2.3512,2.4,8178,0.0,1.0
2024-04-09,2.45,2.54,2.4,2.4101,19034,2.45,2.54,2.4,2.4101,19034,0.0,1.0
2024-04-10,2.46,2.52,2.4048,2.4048,8249,2.46,2.52,2.4048,2.4048,8249,0.0,1.0
2024-04-11,2.46,2.4691,2.42,2.42,1848,2.46,2.4691,2.42,2.42,1848,0.0,1.0
2024-04-12,2.45,2.45,2.45,2.45,765,2.45,2.45,2.45,2.45,765,0.0,1.0
2024-04-15,2.35,2.5,2.35,2.44,21353,2.35,2.5,2.35,2.44,21353,0.0,1.0
2024-04-16,2.37,2.495,2.34,2.43,8344,2.37,2.495,2.34,2.43,8344,0.0,1.0
2024-04-17,2.37,2.46,2.36,2.46,2030,2.37,2.46,2.36,2.46,2030,0.0,1.0
2024-04-18,2.48,2.48,2.33,2.46,17733,2.48,2.48,2.33,2.46,17733,0.0,1.0
2024-04-19,2.5,2.5,2.38,2.43,25457,2.5,2.5,2.38,2.43,25457,0.0,1.0
2024-04-22,2.55,2.55,2.46,2.5,20979,2.55,2.55,2.46,2.5,20979,0.0,1.0
2024-04-23,2.65,2.6697,2.46,2.532,28756,2.65,2.6697,2.46,2.532,28756,0.0,1.0
2024-04-24,2.77,2.955,2.61,2.7,31129,2.77,2.955,2.61,2.7,31129,0.0,1.0
2024-04-25,2.77,2.77,2.5999,2.63,7877,2.77,2.77,2.5999,2.63,7877,0.0,1.0
2024-04-26,2.87,2.9499,2.63,2.75,2463,2.87,2.9499,2.63,2.75,2463,0.0,1.0
2024-04-29,2.82,2.85,2.7,2.81,5080,2.82,2.85,2.7,2.81,5080,0.0,1.0
2024-04-30,2.79,2.901,2.61,2.84,19706,2.79,2.901,2.61,2.84,19706,0.0,1.0
2024-05-01,2.7,2.8,2.7,2.8,2295,2.7,2.8,2.7,2.8,2295,0.0,1.0
2024-05-02,2.75,2.76,2.615,2.69,12311,2.75,2.76,2.615,2.69,12311,0.0,1.0
2024-05-03,2.74,2.75,2.6097,2.6097,13849,2.74,2.75,2.6097,2.6097,13849,0.0,1.0
2024-05-06,2.65,2.6923,2.62,2.675,4593,2.65,2.6923,2.62,2.675,4593,0.0,1.0
2024-05-07,2.47,2.64,2.4,2.61,16838,2.47,2.64,2.4,2.61,16838,0.0,1.0
2024-05-08,2.38,2.5169,2.38,2.49,10646,2.38,2.5169,2.38,2.49,10646,0.0,1.0
2024-05-09,2.36,2.39,2.35,2.35,6553,2.36,2.39,2.35,2.35,6553,0.0,1.0
2024-05-10,2.22,2.4128,2.22,2.36,65232,2.22,2.4128,2.22,2.36,65232,0.0,1.0
2024-05-13,2.21,2.4415,2.21,2.37,13752,2.21,2.4415,2.21,2.37,13752,0.0,1.0
2024-05-14,2.22,2.26,2.16,2.16,15620,2.22,2.26,2.16,2.16,15620,0.0,1.0
2024-05-15,2.16,2.3977,2.16,2.3,34388,2.16,2.3977,2.16,2.3,34388,0.0,1.0
2024-05-16,2.22,2.38,2.2,2.2383,22857,2.22,2.38,2.2,2.2383,22857,0.0,1.0
2024-05-17,2.33,2.4499,2.22,2.22,13571,2.33,2.4499,2.22,2.22,13571,0.0,1.0
2024-05-20,2.38,2.44,2.25,2.44,41620,2.38,2.44,2.25,2.44,41620,0.0,1.0
2024-05-21,2.25,2.45,2.25,2.2654,13274,2.25,2.45,2.25,2.2654,13274,0.0,1.0
2024-05-22,2.27,2.45,2.25,2.35,24701,2.27,2.45,2.25,2.35,24701,0.0,1.0
2024-05-23,2.36,2.4453,2.27,2.28,20684,2.36,2.4453,2.27,2.28,20684,0.0,1.0
2024-05-24,2.35,2.355,2.3,2.3,1107,2.35,2.355,2.3,2.3,1107,0.0,1.0
2024-05-28,2.23,2.39,2.23,2.28,8776,2.23,2.39,2.23,2.28,8776,0.0,1.0
2024-05-29,2.21,2.2302,2.21,2.2302,3312,2.21,2.2302,2.21,2.2302,3312,0.0,1.0
2024-05-30,2.24,2.275,2.16,2.16,9200,2.24,2.275,2.16,2.16,9200,0.0,1.0
2024-05-31,2.23,2.3,2.23,2.23,3647,2.23,2.3,2.23,2.23,3647,0.0,1.0
2024-06-03,2.19,2.215,2.16,2.16,40781,2.19,2.215,2.16,2.16,40781,0.0,1.0
2024-06-04,2.16,2.24,2.16,2.16,9556,2.16,2.24,2.16,2.16,9556,0.0,1.0
2024-06-05,1.92,2.09,1.9,2.09,64408,1.92,2.09,1.9,2.09,64408,0.0,1.0
2024-06-06,2.05,2.2,1.42,1.42,124888,2.05,2.2,1.42,1.42,124888,0.0,1.0
2024-06-07,2.05,2.1,2.05,2.075,29078,2.05,2.1,2.05,2.075,29078,0.0,1.0
2024-06-10,2.02,2.22,2.0,2.0688,14363,2.02,2.22,2.0,2.0688,14363,0.0,1.0
2024-06-11,2.11,2.204,2.0079,2.204,3111,2.11,2.204,2.0079,2.204,3111,0.0,1.0
2024-06-12,2.1,2.15,1.9,2.07,21017,2.1,2.15,1.9,2.07,21017,0.0,1.0
2024-06-13,2.22,2.22,2.0101,2.115,4108,2.22,2.22,2.0101,2.115,4108,0.0,1.0
2024-06-14,2.105,2.14,1.95,2.0713,16725,2.105,2.14,1.95,2.0713,16725,0.0,1.0
2024-06-17,2.14,2.21,1.965,2.08,48545,2.14,2.21,1.965,2.08,48545,0.0,1.0
2024-06-18,2.19,2.22,2.0,2.19,15330,2.19,2.22,2.0,2.19,15330,0.0,1.0
2024-06-20,2.18,2.18,2.18,2.18,731,2.18,2.18,2.18,2.18,731,0.0,1.0
2024-06-21,2.14,2.18,2.01,2.12,10874,2.14,2.18,2.01,2.12,10874,0.0,1.0
2024-06-24,2.05,2.1742,2.03,2.17,8774,2.05,2.1742,2.03,2.17,8774,0.0,1.0
2024-06-25,2.05,2.1799,2.05,2.1799,10757,2.05,2.1799,2.05,2.1799,10757,0.0,1.0
2024-06-26,2.07,2.345,2.03,2.11,48452,2.07,2.345,2.03,2.11,48452,0.0,1.0
2024-06-27,2.49,2.52,2.14,2.14,49660,2.49,2.52,2.14,2.14,49660,0.0,1.0
2024-06-28,2.38,2.4415,2.3,2.3,28973,2.38,2.4415,2.3,2.3,28973,0.0,1.0
2024-07-01,2.3,2.35,2.3,2.3,12047,2.3,2.35,2.3,2.3,12047,0.0,1.0
2024-07-02,2.25,2.3,2.2,2.25,32423,2.25,2.3,2.2,2.25,32423,0.0,1.0
2024-07-03,2.24,2.295,2.24,2.25,2349,2.24,2.295,2.24,2.25,2349,0.0,1.0
2024-07-05,2.25,2.2825,2.21,2.25,12691,2.25,2.2825,2.21,2.25,12691,0.0,1.0
2024-07-08,2.13,2.25,2.12,2.25,40665,2.13,2.25,2.12,2.25,40665,0.0,1.0
2024-07-09,1.93,2.11,1.9,2.07,68133,1.93,2.11,1.9,2.07,68133,0.0,1.0
2024-07-10,1.99,2.08,1.9,1.9,14903,1.99,2.08,1.9,1.9,14903,0.0,1.0
2024-07-11,1.96,2.0,1.9,1.99,22046,1.96,2.0,1.9,1.99,22046,0.0,1.0
2024-07-12,1.95,2.0855,1.9,1.92,13722,1.95,2.0855,1.9,1.92,13722,0.0,1.0
2024-07-15,1.9,2.07,1.9,1.96,24663,1.9,2.07,1.9,1.96,24663,0.0,1.0
2024-07-16,1.95,2.0,1.8,1.8,74540,1.95,2.0,1.8,1.8,74540,0.0,1.0
2024-07-17,1.95,1.9999,1.82,1.9,15122,1.95,1.9999,1.82,1.9,15122,0.0,1.0
2024-07-18,1.85,1.94,1.805,1.94,12573,1.85,1.94,1.805,1.94,12573,0.0,1.0
2024-07-19,1.8,1.87,1.8,1.81,11357,1.8,1.87,1.8,1.81,11357,0.0,1.0
2024-07-22,1.76,1.876,1.72,1.8,19187,1.76,1.876,1.72,1.8,19187,0.0,1.0
2024-07-23,1.74,1.81,1.74,1.74,26399,1.74,1.81,1.74,1.74,26399,0.0,1.0
2024-07-24,1.66,1.79,1.66,1.71,18357,1.66,1.79,1.66,1.71,18357,0.0,1.0
2024-07-25,1.91,2.0,1.65,1.65,78025,1.91,2.0,1.65,1.65,78025,0.0,1.0
2024-07-26,1.89,1.9567,1.86,1.92,17497,1.89,1.9567,1.86,1.92,17497,0.0,1.0
2024-07-29,1.75,1.8781,1.75,1.8,27440,1.75,1.8781,1.75,1.8,27440,0.0,1.0
2024-07-30,1.75,1.82,1.75,1.75,9520,1.75,1.82,1.75,1.75,9520,0.0,1.0
2024-07-31,1.75,1.8999,1.75,1.75,47554,1.75,1.8999,1.75,1.75,47554,0.0,1.0
2024-08-01,1.75,1.8,1.75,1.75,6903,1.75,1.8,1.75,1.75,6903,0.0,1.0
2024-08-02,1.69,1.84,1.65,1.75,24836,1.69,1.84,1.65,1.75,24836,0.0,1.0
2024-08-05,1.65,1.68,1.6,1.65,23975,1.65,1.68,1.6,1.65,23975,0.0,1.0
2024-08-06,1.7,1.78,1.61,1.63,29185,1.7,1.78,1.61,1.63,29185,0.0,1.0
2024-08-07,1.62,1.75,1.62,1.69,9068,1.62,1.75,1.62,1.69,9068,0.0,1.0
2024-08-08,1.65,1.7414,1.61,1.62,7640,1.65,1.7414,1.61,1.62,7640,0.0,1.0
2024-08-09,1.66,1.7,1.6,1.63,26719,1.66,1.7,1.6,1.63,26719,0.0,1.0
2024-08-12,1.6,1.64,1.6,1.64,9115,1.6,1.64,1.6,1.64,9115,0.0,1.0
2024-08-13,1.6,1.64,1.6,1.6,7799,1.6,1.64,1.6,1.6,7799,0.0,1.0
2024-08-14,1.56,1.615,1.55,1.6,30231,1.56,1.615,1.55,1.6,30231,0.0,1.0
2024-08-15,1.63,1.63,1.55,1.57,20875,1.63,1.63,1.55,1.57,20875,0.0,1.0
2024-08-16,1.64,1.7,1.61,1.61,41310,1.64,1.7,1.61,1.61,41310,0.0,1.0
2024-08-19,1.65,1.8,1.641,1.7,96050,1.65,1.8,1.641,1.7,96050,0.0,1.0
2024-08-20,1.67,1.69,1.63,1.63,42050,1.67,1.69,1.63,1.63,42050,0.0,1.0
2024-08-21,1.7,1.72,1.64,1.68,66326,1.7,1.72,1.64,1.68,66326,0.0,1.0
2024-08-22,1.47,1.6825,1.47,1.63,76636,1.47,1.6825,1.47,1.63,76636,0.0,1.0
2024-08-23,1.67,1.69,1.4,1.5,34447,1.67,1.69,1.4,1.5,34447,0.0,1.0
2024-08-26,1.66,1.7441,1.63,1.63,36873,1.66,1.7441,1.63,1.63,36873,0.0,1.0
2024-08-27,1.62,1.7,1.62,1.65,15475,1.62,1.7,1.62,1.65,15475,0.0,1.0
2024-08-28,1.68,1.7,1.6,1.63,8429,1.68,1.7,1.6,1.63,8429,0.0,1.0
2024-08-29,1.62,1.69,1.61,1.69,26844,1.62,1.69,1.61,1.69,26844,0.0,1.0
2024-08-30,1.6,1.69,1.6,1.6,9801,1.6,1.69,1.6,1.6,9801,0.0,1.0
2024-09-03,1.57,1.62,1.57,1.6,13090,1.57,1.62,1.57,1.6,13090,0.0,1.0
2024-09-04,1.54,1.59,1.4905,1.54,17287,1.54,1.59,1.4905,1.54,17287,0.0,1.0
2024-09-05,1.53,1.57,1.53,1.56,22012,1.53,1.57,1.53,1.56,22012,0.0,1.0
2024-09-06,1.53,1.65,1.53,1.65,8007,1.53,1.65,1.53,1.65,8007,0.0,1.0
2024-09-09,1.5,1.58,1.5,1.53,11855,1.5,1.58,1.5,1.53,11855,0.0,1.0
2024-09-10,1.43,1.54,1.43,1.5,16748,1.43,1.54,1.43,1.5,16748,0.0,1.0
2024-09-11,1.54,1.585,1.43,1.43,24554,1.54,1.585,1.43,1.43,24554,0.0,1.0
2024-09-12,1.515,1.55,1.4,1.51,52054,1.515,1.55,1.4,1.51,52054,0.0,1.0
2024-09-13,1.43,1.55,1.43,1.5,23548,1.43,1.55,1.43,1.5,23548,0.0,1.0
2024-09-16,1.4,1.495,1.4,1.43,30077,1.4,1.495,1.4,1.43,30077,0.0,1.0
2024-09-17,1.4,1.45,1.4,1.4,10524,1.4,1.45,1.4,1.4,10524,0.0,1.0
2024-09-18,1.42,1.4399,1.4,1.4,17423,1.42,1.4399,1.4,1.4,17423,0.0,1.0
2024-09-19,1.38,1.42,1.38,1.42,30862,1.38,1.42,1.38,1.42,30862,0.0,1.0
2024-09-20,1.35,1.385,1.3,1.36,67881,1.35,1.385,1.3,1.36,67881,0.0,1.0
2024-09-23,1.35,1.355,1.33,1.34,12634,1.35,1.355,1.33,1.34,12634,0.0,1.0
2024-09-24,1.42,1.48,1.34,1.38,26616,1.42,1.48,1.34,1.38,26616,0.0,1.0
2024-09-25,1.35,1.41,1.35,1.41,6647,1.35,1.41,1.35,1.41,6647,0.0,1.0
2024-09-26,1.37,1.41,1.33,1.36,15127,1.37,1.41,1.33,1.36,15127,0.0,1.0
2024-09-27,1.45,1.535,1.32,1.36,50925,1.45,1.535,1.32,1.36,50925,0.0,1.0
2024-09-30,1.44,1.49,1.4047,1.43,20877,1.44,1.49,1.4047,1.43,20877,0.0,1.0
2024-10-01,1.34,1.455,1.33,1.42,20922,1.34,1.455,1.33,1.42,20922,0.0,1.0
2024-10-02,1.4,1.415,1.32,1.33,13571,1.4,1.415,1.32,1.33,13571,0.0,1.0
2024-10-03,1.36,1.6,1.35,1.41,28815,1.36,1.6,1.35,1.41,28815,0.0,1.0
2024-10-04,1.47,1.51,1.345,1.37,20249,1.47,1.51,1.345,1.37,20249,0.0,1.0
2024-10-07,1.41,1.4999,1.39,1.39,23682,1.41,1.4999,1.39,1.39,23682,0.0,1.0
2024-10-08,1.37,1.4499,1.35,1.36,35874,1.37,1.4499,1.35,1.36,35874,0.0,1.0
2024-10-09,1.37,1.5,1.37,1.37,13925,1.37,1.5,1.37,1.37,13925,0.0,1.0
2024-10-10,1.44,1.44,1.37,1.37,39559,1.44,1.44,1.37,1.37,39559,0.0,1.0
2024-10-11,1.34,1.47,1.34,1.42,43631,1.34,1.47,1.34,1.42,43631,0.0,1.0
2024-10-14,1.33,1.365,1.32,1.33,8619,1.33,1.365,1.32,1.33,8619,0.0,1.0
2024-10-15,1.3,1.3499,1.3,1.3,24137,1.3,1.3499,1.3,1.3,24137,0.0,1.0
2024-10-16,1.4,1.4601,1.31,1.31,119091,1.4,1.4601,1.31,1.31,119091,0.0,1.0
2024-10-17,1.33,1.42,1.33,1.37,9561,1.33,1.42,1.33,1.37,9561,0.0,1.0
2024-10-18,1.3,1.4467,1.3,1.3,21528,1.3,1.4467,1.3,1.3,21528,0.0,1.0
2024-10-21,1.34,1.4399,1.3,1.3,91631,1.34,1.4399,1.3,1.3,91631,0.0,1.0
2024-10-22,1.33,1.4498,1.32,1.32,33957,1.33,1.4498,1.32,1.32,33957,0.0,1.0
2024-10-23,1.36,1.38,1.32,1.33,21740,1.36,1.38,1.32,1.33,21740,0.0,1.0
2024-10-24,1.32,1.3604,1.32,1.35,8278,1.32,1.3604,1.32,1.35,8278,0.0,1.0
2024-10-25,1.33,1.34,1.31,1.32,16426,1.33,1.34,1.31,1.32,16426,0.0,1.0
2024-10-28,1.3,1.32,1.3,1.31,86176,1.3,1.32,1.3,1.31,86176,0.0,1.0
2024-10-29,1.3,1.335,1.3,1.3,26148,1.3,1.335,1.3,1.3,26148,0.0,1.0
2024-10-30,1.35,1.3997,1.28,1.3,196525,1.35,1.3997,1.28,1.3,196525,0.0,1.0
2024-10-31,1.34,1.4182,1.27,1.34,152277,1.34,1.4182,1.27,1.34,152277,0.0,1.0
2024-11-01,1.35,1.3753,1.33,1.33,27001,1.35,1.3753,1.33,1.33,27001,0.0,1.0
2024-11-04,1.35,1.38,1.3,1.3,22270,1.35,1.38,1.3,1.3,22270,0.0,1.0
2024-11-05,1.45,1.52,1.35,1.37,392862,1.45,1.52,1.35,1.37,392862,0.0,1.0
2024-11-06,1.46,1.5885,1.45,1.45,611519,1.46,1.5885,1.45,1.45,611519,0.0,1.0
2024-11-07,1.67,1.7,1.47,1.6,131669,1.67,1.7,1.47,1.6,131669,0.0,1.0
2024-11-08,2.13,2.15,1.56,1.7,356948,2.13,2.15,1.56,1.7,356948,0.0,1.0
2024-11-11,2.62,2.77,2.4033,2.43,737976,2.62,2.77,2.4033,2.43,737976,0.0,1.0
2024-11-12,2.27,2.604,2.2027,2.59,172025,2.27,2.604,2.2027,2.59,172025,0.0,1.0
2024-11-13,2.395,2.5,2.21,2.31,111154,2.395,2.5,2.21,2.31,111154,0.0,1.0
2024-11-14,2.22,2.4651,2.01,2.4,150632,2.22,2.4651,2.01,2.4,150632,0.0,1.0
2024-11-15,2.24,2.29,2.15,2.25,63512,2.24,2.29,2.15,2.25,63512,0.0,1.0
2024-11-18,2.03,2.25,1.94,2.22,97261,2.03,2.25,1.94,2.22,97261,0.0,1.0
2024-11-19,1.83,1.97,1.74,1.97,118191,1.83,1.97,1.74,1.97,118191,0.0,1.0
2024-11-20,1.91,1.95,1.8,1.91,118621,1.91,1.95,1.8,1.91,118621,0.0,1.0
2024-11-21,2.4,2.47,1.95,1.95,206951,2.4,2.47,1.95,1.95,206951,0.0,1.0
2024-11-22,2.37,2.55,2.3061,2.36,148865,2.37,2.55,2.3061,2.36,148865,0.0,1.0
2024-11-25,2.1,2.4,2.0201,2.4,227751,2.1,2.4,2.0201,2.4,227751,0.0,1.0
2024-11-26,2.1,2.308,1.93,2.19,44992,2.1,2.308,1.93,2.19,44992,0.0,1.0
2024-11-27,2.05,2.15,1.95,2.07,33200,2.05,2.15,1.95,2.07,33200,0.0,1.0
2024-11-29,2.07,2.26,1.98,1.98,96084,2.07,2.26,1.98,1.98,96084,0.0,1.0
2024-12-02,2.0,2.1,1.9188,2.09,82765,2.0,2.1,1.9188,2.09,82765,0.0,1.0
2024-12-03,1.81,2.0339,1.8,1.95,130822,1.81,2.0339,1.8,1.95,130822,0.0,1.0
2024-12-04,1.82,1.94,1.82,1.88,41399,1.82,1.94,1.82,1.88,41399,0.0,1.0
2024-12-05,1.89,1.9,1.827037,1.84,40473,1.89,1.9,1.827037,1.84,40473,0.0,1.0
2024-12-06,1.9,1.9745,1.82,1.9,77919,1.9,1.9745,1.82,1.9,77919,0.0,1.0
2024-12-09,2.05,2.0662,1.9,1.9,106390,2.05,2.0662,1.9,1.9,106390,0.0,1.0
2024-12-10,1.96,2.03,1.92,2.03,46247,1.96,2.03,1.92,2.03,46247,0.0,1.0
2024-12-11,1.94,2.0,1.885,2.0,41873,1.94,2.0,1.885,2.0,41873,0.0,1.0
2024-12-12,1.97,2.15,1.88,1.94,158060,1.97,2.15,1.88,1.94,158060,0.0,1.0
2024-12-13,2.15,2.2,1.9463,1.99,264735,2.15,2.2,1.9463,1.99,264735,0.0,1.0
2024-12-16,2.39,2.48,2.09,2.09,216738,2.39,2.48,2.09,2.09,216738,0.0,1.0
2024-12-17,2.44,2.4738,2.3432,2.41,95781,2.44,2.4738,2.3432,2.41,95781,0.0,1.0
2024-12-18,2.54,2.55,2.22,2.44,220585,2.54,2.55,2.22,2.44,220585,0.0,1.0
2024-12-19,2.47,2.59,2.33,2.55,59308,2.47,2.59,2.33,2.55,59308,0.0,1.0
2024-12-20,2.65,2.68,2.3528,2.36,92404,2.65,2.68,2.3528,2.36,92404,0.0,1.0
2024-12-23,2.99,2.99,2.56,2.7,147925,2.99,2.99,2.56,2.7,147925,0.0,1.0
2024-12-24,2.88,2.93,2.81,2.9,36115,2.88,2.93,2.81,2.9,36115,0.0,1.0
2024-12-26,2.86,2.974,2.75,2.95,41719,2.86,2.974,2.75,2.95,41719,0.0,1.0
2024-12-27,2.85,2.9,2.605,2.82,52319,2.85,2.9,2.605,2.82,52319,0.0,1.0
2024-12-30,2.93,2.95,2.72,2.85,50118,2.93,2.95,2.72,2.85,50118,0.0,1.0
2024-12-31,3.05,3.065,2.67,2.89,101944,3.05,3.065,2.67,2.89,101944,0.0,1.0
2025-01-02,2.9,3.02,2.83,2.93,90210,2.9,3.02,2.83,2.93,90210,0.0,1.0
2025-01-03,3.18,3.24,2.821,2.98,85671,3.18,3.24,2.821,2.98,85671,0.0,1.0
2025-01-06,3.3,3.3,3.08,3.15,134649,3.3,3.3,3.08,3.15,134649,0.0,1.0
2025-01-07,3.13,3.2614,3.0611,3.2,64401,3.13,3.2614,3.0611,3.2,64401,0.0,1.0
2025-01-08,3.16,3.3,3.0005,3.05,73413,3.16,3.3,3.0005,3.05,73413,0.0,1.0
2025-01-10,3.15,3.26,2.89,3.15,69675,3.15,3.26,2.89,3.15,69675,0.0,1.0
2025-01-13,3.03,3.23,2.88,3.07,63276,3.03,3.23,2.88,3.07,63276,0.0,1.0
2025-01-14,2.95,3.06,2.8967,3.06,21939,2.95,3.06,2.8967,3.06,21939,0.0,1.0
2025-01-15,3.3,3.32,2.9308,2.96,120172,3.3,3.32,2.9308,2.96,120172,0.0,1.0
2025-01-16,3.58,3.62,3.15,3.2,183484,3.58,3.62,3.15,3.2,183484,0.0,1.0
2025-01-17,3.92,4.08,3.53,3.7,429642,3.92,4.08,3.53,3.7,429642,0.0,1.0
2025-01-21,4.0,4.42,3.91,4.35,254713,4.0,4.42,3.91,4.35,254713,0.0,1.0
2025-01-22,3.7,4.22,3.55,4.0,256063,3.7,4.22,3.55,4.0,256063,0.0,1.0
2025-01-23,3.64,3.88,3.52,3.61,112080,3.64,3.88,3.52,3.61,112080,0.0,1.0
2025-01-24,3.56,3.9,3.5414,3.63,149988,3.56,3.9,3.5414,3.63,149988,0.0,1.0
2025-01-27,3.53,3.8,3.15,3.48,156114,3.53,3.8,3.15,3.48,156114,0.0,1.0
2025-01-28,3.57,3.8,3.47,3.5,103930,3.57,3.8,3.47,3.5,103930,0.0,1.0
2025-01-29,3.6,3.68,3.4,3.53,128195,3.6,3.68,3.4,3.53,128195,0.0,1.0
2025-01-30,3.69,3.69,3.51,3.64,69762,3.69,3.69,3.51,3.64,69762,0.0,1.0
2025-01-31,4.0,4.11,3.68,3.68,138806,4.0,4.11,3.68,3.68,138806,0.0,1.0
2025-02-03,4.17,4.22,3.6418,3.98,140741,4.17,4.22,3.6418,3.98,140741,0.0,1.0
2025-02-04,4.09,4.2,3.9601,4.18,70102,4.09,4.2,3.9601,4.18,70102,0.0,1.0
2025-02-05,3.86,4.13,3.7692,4.02,85784,3.86,4.13,3.7692,4.02,85784,0.0,1.0
2025-02-06,3.92,3.98,3.8101,3.84,37584,3.92,3.98,3.8101,3.84,37584,0.0,1.0
2025-02-07,3.865,4.0,3.81,3.93,40486,3.865,4.0,3.81,3.93,40486,0.0,1.0
2025-02-10,3.92,4.0,3.8,4.0,65738,3.92,4.0,3.8,4.0,65738,0.0,1.0
2025-02-11,3.96,4.02,3.66,3.88,57694,3.96,4.02,3.66,3.88,57694,0.0,1.0
2025-02-12,3.96,4.0,3.85,3.87,35753,3.96,4.0,3.85,3.87,35753,0.0,1.0
2025-02-13,3.93,4.05,3.82,3.99,46999,3.93,4.05,3.82,3.99,46999,0.0,1.0
2025-02-14,4.13,4.19,3.94,3.95,98469,4.13,4.19,3.94,3.95,98469,0.0,1.0
2025-02-18,3.95,4.13,3.87,4.1,151922,3.95,4.13,3.87,4.1,151922,0.0,1.0
2025-02-19,4.19,4.248,3.85,3.98,121626,4.19,4.248,3.85,3.98,121626,0.0,1.0
2025-02-20,4.1,4.25,3.97,4.25,59874,4.1,4.25,3.97,4.25,59874,0.0,1.0
2025-02-21,4.06,4.1657,3.93,4.15,127864,4.06,4.1657,3.93,4.15,127864,0.0,1.0
2025-02-24,3.77,4.248,3.5,4.1,168080,3.77,4.248,3.5,4.1,168080,0.0,1.0
2025-02-25,3.63,3.79,3.29,3.79,165669,3.63,3.79,3.29,3.79,165669,0.0,1.0
2025-02-26,2.98,3.7396,2.98,3.58,162922,2.98,3.7396,2.98,3.58,162922,0.0,1.0
2025-02-27,2.94,3.17,2.87,3.15,118081,2.94,3.17,2.87,3.15,118081,0.0,1.0
2025-02-28,2.85,3.0664,2.795,2.9,76060,2.85,3.0664,2.795,2.9,76060,0.0,1.0
2025-03-03,2.52,2.99,2.4,2.9,98744,2.52,2.99,2.4,2.9,98744,0.0,1.0
2025-03-04,2.48,2.681,2.36,2.55,94437,2.48,2.681,2.36,2.55,94437,0.0,1.0
2025-03-05,2.44,2.6287,2.31,2.49,46237,2.44,2.6287,2.31,2.49,46237,0.0,1.0
2025-03-06,2.39,2.78,2.15,2.4,145218,2.39,2.78,2.15,2.4,145218,0.0,1.0
2025-03-07,2.25,2.68,2.25,2.34,65793,2.25,2.68,2.25,2.34,65793,0.0,1.0
2025-03-10,2.02,2.55,2.01,2.21,155916,2.02,2.55,2.01,2.21,155916,0.0,1.0
2025-03-11,2.22,2.2971,2.01,2.01,80030,2.22,2.2971,2.01,2.01,80030,0.0,1.0
2025-03-12,2.41,2.5065,2.26,2.29,64070,2.41,2.5065,2.26,2.29,64070,0.0,1.0
2025-03-13,2.2,2.37,2.165,2.37,36427,2.2,2.37,2.165,2.37,36427,0.0,1.0
2025-03-14,2.41,2.48,2.14,2.29,84659,2.41,2.48,2.14,2.29,84659,0.0,1.0
2025-03-17,2.26,2.39,2.22,2.39,53750,2.26,2.39,2.22,2.39,53750,0.0,1.0
2025-03-18,2.33,2.33,2.18,2.24,72544,2.33,2.33,2.18,2.24,72544,0.0,1.0
2025-03-19,2.28,2.38,2.23,2.3,24677,2.28,2.38,2.23,2.3,24677,0.0,1.0
2025-03-20,2.585,2.63,2.23,2.26,69127,2.585,2.63,2.23,2.26,69127,0.0,1.0
2025-03-21,2.51,2.628,2.36,2.48,105255,2.51,2.628,2.36,2.48,105255,0.0,1.0
2025-03-24,2.57,2.66,2.405,2.54,80006,2.57,2.66,2.405,2.54,80006,0.0,1.0
2025-03-25,2.53,2.62,2.42,2.57,69730,2.53,2.62,2.42,2.57,69730,0.0,1.0
2025-03-26,2.55,2.61,2.465,2.52,48009,2.55,2.61,2.465,2.52,48009,0.0,1.0
2025-03-27,2.39,2.59,2.345,2.5,17007,2.39,2.59,2.345,2.5,17007,0.0,1.0
2025-03-28,2.365,2.39,2.3,2.37,32204,2.365,2.39,2.3,2.37,32204,0.0,1.0
2025-03-31,2.39,2.43,2.25,2.31,20628,2.39,2.43,2.25,2.31,20628,0.0,1.0
2025-04-01,2.42,2.51,2.3182,2.37,21399,2.42,2.51,2.3182,2.37,21399,0.0,1.0
2025-04-02,2.48,2.49,2.16,2.36,59977,2.48,2.49,2.16,2.36,59977,0.0,1.0
2025-04-03,2.12,2.34,2.11,2.34,66306,2.12,2.34,2.11,2.34,66306,0.0,1.0
2025-04-04,1.94,2.3,1.77,2.07,121547,1.94,2.3,1.77,2.07,121547,0.0,1.0
2025-04-07,1.84,2.0854,1.7182,1.86,111611,1.84,2.0854,1.7182,1.86,111611,0.0,1.0
2025-04-08,1.82,2.22,1.8,1.82,88496,1.82,2.22,1.8,1.82,88496,0.0,1.0
2025-04-09,2.22,2.4,1.72,1.87,64049,2.22,2.4,1.72,1.87,64049,0.0,1.0
2025-04-10,2.0,2.159,1.86,2.15,23283,2.0,2.159,1.86,2.15,23283,0.0,1.0
2025-04-11,1.86,2.1,1.86,2.06,30720,1.86,2.1,1.86,2.06,30720,0.0,1.0
2025-04-14,2.04,2.27,1.875,2.02,59752,2.04,2.27,1.875,2.02,59752,0.0,1.0
2025-04-15,2.04,2.185,1.93,2.07,31491,2.04,2.185,1.93,2.07,31491,0.0,1.0
2025-04-16,1.99,2.0858,1.92,1.96,22829,1.99,2.0858,1.92,1.96,22829,0.0,1.0
2025-04-17,1.985,2.02,1.9208,2.0,16249,1.985,2.02,1.9208,2.0,16249,0.0,1.0
2025-04-21,1.85,1.99,1.81,1.99,65653,1.85,1.99,1.81,1.99,65653,0.0,1.0
2025-04-22,1.97,2.0,1.86,1.86,25550,1.97,2.0,1.86,1.86,25550,0.0,1.0
2025-04-23,2.0,2.19,1.91,2.19,48430,2.0,2.19,1.91,2.19,48430,0.0,1.0
2025-04-24,2.14,2.1455,1.9,2.0,95501,2.14,2.1455,1.9,2.0,95501,0.0,1.0
2025-04-25,2.405,2.55,2.05,2.15,46996,2.405,2.55,2.05,2.15,46996,0.0,1.0
2025-04-28,2.06,2.4,2.02,2.4,55569,2.06,2.4,2.02,2.4,55569,0.0,1.0
2025-04-29,2.16,2.24,2.0,2.0,42114,2.16,2.24,2.0,2.0,42114,0.0,1.0
2025-04-30,2.29,2.32,2.05,2.1,42240,2.29,2.32,2.05,2.1,42240,0.0,1.0
2025-05-01,2.39,2.45,2.1,2.23,58843,2.39,2.45,2.1,2.23,58843,0.0,1.0
2025-05-02,2.32,2.44,1.72,2.32,137709,2.32,2.44,1.72,2.32,137709,0.0,1.0
2025-05-05,2.21,2.4499,2.15,2.31,25196,2.21,2.4499,2.15,2.31,25196,0.0,1.0
2025-05-06,2.01,2.249,2.0,2.15,45479,2.01,2.249,2.0,2.15,45479,0.0,1.0
2025-05-07,2.1,2.2,2.0,2.1,76950,2.1,2.2,2.0,2.1,76950,0.0,1.0
2025-05-08,2.2,2.2,2.08,2.11,53232,2.2,2.2,2.08,2.11,53232,0.0,1.0
2025-05-09,2.1,2.23,2.03,2.14,45216,2.1,2.23,2.03,2.14,45216,0.0,1.0
2025-05-12,2.225,2.25,2.1,2.25,98321,2.225,2.25,2.1,2.25,98321,0.0,1.0
2025-05-13,2.225,2.37,2.16,2.24,55370,2.225,2.37,2.16,2.24,55370,0.0,1.0
2025-05-14,2.28,2.36,2.22,2.32,44516,2.28,2.36,2.22,2.32,44516,0.0,1.0
2025-05-15,2.22,2.34,2.211,2.28,58514,2.22,2.34,2.211,2.28,58514,0.0,1.0
2025-05-16,2.27,2.37,2.22,2.27,72968,2.27,2.37,2.22,2.27,72968,0.0,1.0
2025-05-19,2.23,2.24,2.16,2.21,59691,2.23,2.24,2.16,2.21,59691,0.0,1.0
2025-05-20,2.56,2.6,2.1,2.16,196819,2.56,2.6,2.1,2.16,196819,0.0,1.0
2025-05-21,2.37,2.59,2.2101,2.58,45572,2.37,2.59,2.2101,2.58,45572,0.0,1.0
2025-05-22,2.42,2.46,2.2301,2.43,49494,2.42,2.46,2.2301,2.43,49494,0.0,1.0
2025-05-23,2.45,2.4801,2.3,2.35,43969,2.45,2.4801,2.3,2.35,43969,0.0,1.0
2025-05-27,2.36,2.485,2.241,2.43,107626,2.36,2.485,2.241,2.43,107626,0.0,1.0
2025-05-28,2.28,2.36,2.25,2.35,36271,2.28,2.36,2.25,2.35,36271,0.0,1.0
2025-05-29,2.17,2.3,2.11,2.3,37823,2.17,2.3,2.11,2.3,37823,0.0,1.0
2025-05-30,2.1,2.24,2.05,2.15,40012,2.1,2.24,2.05,2.15,40012,0.0,1.0
2025-06-02,2.34,2.34,2.08,2.13,53819,2.34,2.34,2.08,2.13,53819,0.0,1.0
2025-06-03,2.43,2.47,2.1647,2.33,91991,2.43,2.47,2.1647,2.33,91991,0.0,1.0
2025-06-04,2.48,2.49,2.28,2.43,87349,2.48,2.49,2.28,2.43,87349,0.0,1.0
2025-06-05,2.37,2.51,2.335,2.43,91334,2.37,2.51,2.335,2.43,91334,0.0,1.0
2025-06-06,2.36,2.39,2.3201,2.38,43432,2.36,2.39,2.3201,2.38,43432,0.0,1.0
2025-06-09,2.3,2.43,2.2738,2.34,57136,2.3,2.43,2.2738,2.34,57136,0.0,1.0
2025-06-10,2.32,2.41,2.3,2.3,60313,2.32,2.41,2.3,2.3,60313,0.0,1.0
2025-06-11,2.27,2.39,2.17,2.33,74695,2.27,2.39,2.17,2.33,74695,0.0,1.0
2025-06-12,2.23,2.3276,2.13,2.26,100418,2.23,2.3276,2.13,2.26,100418,0.0,1.0
2025-06-13,2.18,2.23,2.16,2.16,42671,2.18,2.23,2.16,2.16,42671,0.0,1.0
2025-06-16,2.26,2.3216,2.18,2.18,69524,2.26,2.3216,2.18,2.18,69524,0.0,1.0
2025-06-17,2.21,2.29,2.18,2.2,45667,2.21,2.29,2.18,2.2,45667,0.0,1.0
2025-06-18,2.23,2.28,2.15,2.21,54280,2.23,2.28,2.15,2.21,54280,0.0,1.0
2025-06-20,2.12,2.23,2.11,2.23,89324,2.12,2.23,2.11,2.23,89324,0.0,1.0
2025-06-23,2.17,2.195,2.1,2.1,72626,2.17,2.195,2.1,2.1,72626,0.0,1.0
2025-06-24,2.27,2.28,2.17,2.19,71878,2.27,2.28,2.17,2.19,71878,0.0,1.0
2025-06-25,2.45,2.45,2.26,2.3,54685,2.45,2.45,2.26,2.3,54685,0.0,1.0
2025-06-26,2.42,2.4599,2.35,2.45,39199,2.42,2.4599,2.35,2.45,39199,0.0,1.0
2025-06-27,2.52,2.53,2.3,2.39,103918,2.52,2.53,2.3,2.39,103918,0.0,1.0
2025-06-30,2.43,2.5892,2.3001,2.49,99658,2.43,2.5892,2.3001,2.49,99658,0.0,1.0
2025-07-01,2.32,2.4413,2.3,2.39,39564,2.32,2.4413,2.3,2.39,39564,0.0,1.0
2025-07-02,2.3,2.38,2.2005,2.23,87260,2.3,2.38,2.2005,2.23,87260,0.0,1.0
2025-07-03,2.27,2.405,2.27,2.31,19182,2.27,2.405,2.27,2.31,19182,0.0,1.0
2025-07-07,2.48,2.49,2.2101,2.27,73820,2.48,2.49,2.2101,2.27,73820,0.0,1.0
2025-07-08,2.38,2.5,2.34,2.48,68003,2.38,2.5,2.34,2.48,68003,0.0,1.0
2025-07-09,2.41,2.4485,2.3401,2.35,40083,2.41,2.4485,2.3401,2.35,40083,0.0,1.0
2025-07-10,2.31,2.4,2.26,2.4,41495,2.31,2.4,2.26,2.4,41495,0.0,1.0
2025-07-11,2.27,2.35,2.26,2.28,53840,2.27,2.35,2.26,2.28,53840,0.0,1.0
2025-07-14,2.22,2.31,2.15,2.27,73438,2.22,2.31,2.15,2.27,73438,0.0,1.0
2025-07-15,2.34,2.35,2.2,2.28,72383,2.34,2.35,2.2,2.28,72383,0.0,1.0
2025-07-16,2.29,2.33,2.21,2.25,61859,2.29,2.33,2.21,2.25,61859,0.0,1.0
2025-07-17,2.3,2.3638,2.25,2.29,31631,2.3,2.3638,2.25,2.29,31631,0.0,1.0
2025-07-18,2.41,2.49,2.35,2.35,57231,2.41,2.49,2.35,2.35,57231,0.0,1.0
2025-07-21,2.48,2.54,2.38,2.38,93113,2.48,2.54,2.38,2.38,93113,0.0,1.0
2025-07-22,2.65,2.7699,2.55,2.55,138563,2.65,2.7699,2.55,2.55,138563,0.0,1.0
2025-07-23,2.69,2.7891,2.65,2.75,56530,2.69,2.7891,2.65,2.75,56530,0.0,1.0
2025-07-24,2.55,2.82,2.55,2.82,85797,2.55,2.82,2.55,2.82,85797,0.0,1.0
2025-07-25,3.0,3.0999,2.61,2.61,344145,3.0,3.0999,2.61,2.61,344145,0.0,1.0
2025-07-28,3.1,3.41,3.0,3.34,258285,3.1,3.41,3.0,3.34,258285,0.0,1.0
2025-07-29,3.0,3.27,2.8501,3.17,126336,3.0,3.27,2.8501,3.17,126336,0.0,1.0
2025-07-30,2.88,3.05,2.82,3.05,55521,2.88,3.05,2.82,3.05,55521,0.0,1.0
2025-07-31,2.8,3.0,2.755,2.96,94706,2.8,3.0,2.755,2.96,94706,0.0,1.0
2025-08-01,2.89,2.89,2.66,2.8,117042,2.89,2.89,2.66,2.8,117042,0.0,1.0
2025-08-04,3.11,3.13,2.85,2.85,128308,3.11,3.13,2.85,2.85,128308,0.0,1.0
2025-08-05,3.13,3.3,3.06,3.15,95010,3.13,3.3,3.06,3.15,95010,0.0,1.0
2025-08-06,3.09,3.13,3.0,3.09,42758,3.09,3.13,3.0,3.09,42758,0.0,1.0
2025-08-07,3.08,3.17,3.04,3.11,52423,3.08,3.17,3.04,3.11,52423,0.0,1.0
2025-08-08,3.1,3.2236,3.07,3.12,63919,3.1,3.2236,3.07,3.12,63919,0.0,1.0
2025-08-11,3.33,3.4,3.2,3.21,98020,3.33,3.4,3.2,3.21,98020,0.0,1.0
2025-08-12,3.33,3.4352,3.3269,3.35,35716,3.33,3.4352,3.3269,3.35,35716,0.0,1.0
2025-08-13,3.36,3.45,3.33,3.33,34830,3.36,3.45,3.33,3.33,34830,0.0,1.0
2025-08-14,3.29,3.55,3.25,3.35,87708,3.29,3.55,3.25,3.35,87708,0.0,1.0
2025-08-15,3.25,3.4,3.19,3.31,51333,3.25,3.4,3.19,3.31,51333,0.0,1.0
2025-08-18,3.61,3.8,3.0,3.64,307832,3.61,3.8,3.0,3.64,307832,0.0,1.0
2025-08-19,3.37,3.575,3.302,3.57,97699,3.37,3.575,3.302,3.57,97699,0.0,1.0
2025-08-20,3.27,3.45,3.24,3.37,79042,3.27,3.45,3.24,3.37,79042,0.0,1.0
2025-08-21,3.22,3.27,3.11,3.16,100487,3.22,3.27,3.11,3.16,100487,0.0,1.0
2025-08-22,3.44,3.45,3.23,3.25,94205,3.44,3.45,3.23,3.25,94205,0.0,1.0
2025-08-25,3.505,3.55,3.35,3.44,121209,3.505,3.55,3.35,3.44,121209,0.0,1.0
2025-08-26,3.37,3.55,3.32,3.49,74187,3.37,3.55,3.32,3.49,74187,0.0,1.0
2025-08-27,3.39,3.485,3.35,3.46,39146,3.39,3.485,3.35,3.46,39146,0.0,1.0
2025-08-28,3.31,3.5,3.31,3.38,83336,3.31,3.5,3.31,3.38,83336,0.0,1.0
2025-08-29,3.28,3.4584,3.26,3.34,25975,3.28,3.4584,3.26,3.34,25975,0.0,1.0
2025-09-02,3.29,3.32,3.15,3.29,83725,3.29,3.32,3.15,3.29,83725,0.0,1.0
2025-09-03,3.17,3.405,3.16,3.3,33840,3.17,3.405,3.16,3.3,33840,0.0,1.0
2025-09-04,3.18,3.27,3.1,3.1553,77220,3.18,3.27,3.1,3.1553,77220,0.0,1.0
2025-09-05,3.16,3.285,3.1,3.21,71763,3.16,3.285,3.1,3.21,71763,0.0,1.0
2025-09-08,3.15,3.24,3.1001,3.24,73217,3.15,3.24,3.1001,3.24,73217,0.0,1.0
2025-09-09,3.19,3.19,3.1,3.11,50911,3.19,3.19,3.1,3.11,50911,0.0,1.0
2025-09-10,3.16,3.235,3.1,3.2,53022,3.16,3.235,3.1,3.2,53022,0.0,1.0
2025-09-11,3.11,3.22,3.01,3.1,110456,3.11,3.22,3.01,3.1,110456,0.0,1.0
2025-09-12,3.01,3.175,3.01,3.12,93400,3.01,3.175,3.01,3.12,93400,0.0,1.0
2025-09-15,3.02,3.13,2.925,3.05,116144,3.02,3.13,2.925,3.05,116144,0.0,1.0
2025-09-16,3.17,3.19,2.99,3.08,120617,3.17,3.19,2.99,3.08,120617,0.0,1.0
2025-09-17,3.15,3.25,3.11,3.18,111811,3.15,3.25,3.11,3.18,111811,0.0,1.0
2025-09-18,3.3,3.34,3.1733,3.1733,45689,3.3,3.34,3.1733,3.1733,45689,0.0,1.0
2025-09-19,3.23,3.32,3.16,3.32,224217,3.23,3.32,3.16,3.32,224217,0.0,1.0
2025-09-22,3.3,3.39,3.18,3.23,91163,3.3,3.39,3.18,3.23,91163,0.0,1.0
2025-09-23,3.3689,3.3792,3.22,3.2603,40949,3.3689,3.3792,3.22,3.2603,40949,0.0,1.0
2025-09-24,3.27,3.3654,3.2202,3.3304,52087,3.27,3.3654,3.2202,3.3304,52087,0.0,1.0
2025-09-25,3.3,3.3,3.19,3.28,51835,3.3,3.3,3.19,3.28,51835,0.0,1.0
2025-09-26,3.28,3.345,3.22,3.29,48530,3.28,3.345,3.22,3.29,48530,0.0,1.0
2025-09-29,3.32,3.39,3.28,3.32,63816,3.32,3.39,3.28,3.32,63816,0.0,1.0
2025-09-30,3.3,3.33,3.25,3.33,71648,3.3,3.33,3.25,3.33,71648,0.0,1.0
2025-10-01,3.5,3.6399,3.31,3.35,230479,3.5,3.6399,3.31,3.35,230479,0.0,1.0
2025-10-02,3.68,3.6899,3.5,3.59,168419,3.68,3.6899,3.5,3.59,168419,0.0,1.0
2025-10-03,3.49,3.7287,3.37,3.7,125484,3.49,3.7287,3.37,3.7,125484,0.0,1.0
2025-10-06,3.6,3.65,3.42,3.61,53743,3.6,3.65,3.42,3.61,53743,0.0,1.0
2025-10-07,3.535,3.6597,3.16,3.63,186955,3.535,3.6597,3.16,3.63,186955,0.0,1.0
2025-10-08,3.69,3.69,3.4599,3.54,35068,3.69,3.69,3.4599,3.54,35068,0.0,1.0
2025-10-09,3.4,3.69,3.28,3.66,273201,3.4,3.69,3.28,3.66,273201,0.0,1.0
2025-10-10,3.49,3.6013,3.41,3.41,68056,3.49,3.6013,3.41,3.41,68056,0.0,1.0
2025-10-13,3.57,3.58,3.45,3.57,23026,3.57,3.58,3.45,3.57,23026,0.0,1.0
2025-10-14,3.59,3.72,3.52,3.56,130826,3.59,3.72,3.52,3.56,130826,0.0,1.0
2025-10-15,3.65,3.71,3.59,3.66,69418,3.65,3.71,3.59,3.66,69418,0.0,1.0
2025-10-16,3.595,3.68,3.56,3.63,86479,3.595,3.68,3.56,3.63,86479,0.0,1.0
2025-10-17,3.51,3.6,3.5,3.53,94920,3.51,3.6,3.5,3.53,94920,0.0,1.0
2025-10-20,3.52,3.65,3.52,3.59,77294,3.52,3.65,3.52,3.59,77294,0.0,1.0
2025-10-21,3.42,3.51,3.4,3.5,39154,3.42,3.51,3.4,3.5,39154,0.0,1.0
2025-10-22,3.28,3.42,3.23,3.32,80356,3.28,3.42,3.23,3.32,80356,0.0,1.0
2025-10-23,3.4,3.4,3.31,3.31,16055,3.4,3.4,3.31,3.31,16055,0.0,1.0
2025-10-24,3.44,3.58,3.3799,3.43,32629,3.44,3.58,3.3799,3.43,32629,0.0,1.0
2025-10-27,3.44,3.5,3.39,3.5,26211,3.44,3.5,3.39,3.5,26211,0.0,1.0
2025-10-28,3.36,3.49,3.19,3.4,26256,3.36,3.49,3.19,3.4,26256,0.0,1.0
2025-10-29,3.43,3.515,3.35,3.36,37457,3.43,3.515,3.35,3.36,37457,0.0,1.0
2025-10-30,3.49,3.58,3.37,3.37,64116,3.49,3.58,3.37,3.37,64116,0.0,1.0
2025-10-31,3.57,3.61,3.44,3.5,45779,3.57,3.61,3.44,3.5,45779,0.0,1.0
2025-11-03,3.71,3.79,3.476,3.49,112359,3.71,3.79,3.476,3.49,112359,0.0,1.0
2025-11-04,3.5,3.6,3.4,3.53,100730,3.5,3.6,3.4,3.53,100730,0.0,1.0
2025-11-05,3.65,3.73,3.42,3.42,65621,3.65,3.73,3.42,3.42,65621,0.0,1.0
2025-11-06,3.62,3.735,3.56,3.6,67834,3.62,3.735,3.56,3.6,67834,0.0,1.0
2025-11-07,3.715,3.74,3.51,3.52,76823,3.715,3.74,3.51,3.52,76823,0.0,1.0
2025-11-10,3.99,4.05,3.74,3.74,172300,3.99,4.05,3.74,3.74,172300,0.0,1.0
2025-11-11,4.1,4.1,3.94,3.99,124628,4.1,4.1,3.94,3.99,124628,0.0,1.0
2025-11-12,4.09,4.24,4.0,4.13,110219,4.09,4.24,4.0,4.13,110219,0.0,1.0
2025-11-13,4.0,4.09,3.92,4.09,54106,4.0,4.09,3.92,4.09,54106,0.0,1.0
2025-11-14,3.81,4.0899,3.75,3.92,104993,3.81,4.0899,3.75,3.92,104993,0.0,1.0
2025-11-17,3.28,3.76,3.12,3.76,282915,3.28,3.76,3.12,3.76,282915,0.0,1.0
2025-11-18,2.95,3.36,2.9,3.24,156283,2.95,3.36,2.9,3.24,156283,0.0,1.0
2025-11-19,2.88,3.1403,2.86,2.91,83337,2.88,3.1403,2.86,2.91,83337,0.0,1.0
2025-11-20,2.81,3.06,2.8,2.89,92759,2.81,3.06,2.8,2.89,92759,0.0,1.0
2025-11-21,3.02,3.09,2.81,2.81,68262,3.02,3.09,2.81,2.81,68262,0.0,1.0
2025-11-24,3.21,3.24,3.01,3.01,73579,3.21,3.24,3.01,3.01,73579,0.0,1.0
2025-11-25,3.15,3.2398,3.06,3.2,50680,3.15,3.2398,3.06,3.2,50680,0.0,1.0
2025-11-26,3.28,3.285,3.07,3.07,83828,3.28,3.285,3.07,3.07,83828,0.0,1.0