date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-01-26,6.15,7.9399,5.95,6.0,1545754,6.15,7.9399,5.95,6.0,1545754,0.0,1.0
2023-01-27,6.01,6.2,5.35,6.0,348492,6.01,6.2,5.35,6.0,348492,0.0,1.0
2023-01-30,5.83,6.08,5.563,5.82,37912,5.83,6.08,5.563,5.82,37912,0.0,1.0
2023-01-31,5.7272,5.96,5.69,5.69,34515,5.7272,5.96,5.69,5.69,34515,0.0,1.0
2023-02-01,5.7501,5.8999,5.75,5.8,13705,5.7501,5.8999,5.75,5.8,13705,0.0,1.0
2023-02-02,5.86,5.99,5.65,5.99,51801,5.86,5.99,5.65,5.99,51801,0.0,1.0
2023-02-03,5.56,5.85,5.517,5.71,14760,5.56,5.85,5.517,5.71,14760,0.0,1.0
2023-02-06,5.81,5.97,5.42,5.61,43777,5.81,5.97,5.42,5.61,43777,0.0,1.0
2023-02-07,5.73,5.89,5.5,5.89,6997,5.73,5.89,5.5,5.89,6997,0.0,1.0
2023-02-08,5.64,5.6962,5.5,5.51,18976,5.64,5.6962,5.5,5.51,18976,0.0,1.0
2023-02-09,5.75,5.83,5.51,5.51,9899,5.75,5.83,5.51,5.51,9899,0.0,1.0
2023-02-10,5.98,5.98,5.73,5.8117,10120,5.98,5.98,5.73,5.8117,10120,0.0,1.0
2023-02-13,6.09,6.11,5.67,6.0,16904,6.09,6.11,5.67,6.0,16904,0.0,1.0
2023-02-14,5.99,6.1,5.8006,5.8006,10520,5.99,6.1,5.8006,5.8006,10520,0.0,1.0
2023-02-15,6.445,6.445,6.0079,6.0079,18215,6.445,6.445,6.0079,6.0079,18215,0.0,1.0
2023-02-16,6.2,6.4996,6.0401,6.0401,15062,6.2,6.4996,6.0401,6.0401,15062,0.0,1.0
2023-02-17,6.57,6.5885,6.2027,6.21,25965,6.57,6.5885,6.2027,6.21,25965,0.0,1.0
2023-02-21,7.445,7.4786,6.6,6.68,66849,7.445,7.4786,6.6,6.68,66849,0.0,1.0
2023-02-22,8.69,9.35,7.5001,7.87,180731,8.69,9.35,7.5001,7.87,180731,0.0,1.0
2023-02-23,9.8,10.3999,8.75,9.16,202431,9.8,10.3999,8.75,9.16,202431,0.0,1.0
2023-02-24,10.86,11.5,9.0,10.27,270357,10.86,11.5,9.0,10.27,270357,0.0,1.0
2023-02-27,12.5,13.2761,11.0,11.47,243853,12.5,13.2761,11.0,11.47,243853,0.0,1.0
2023-02-28,14.87,14.87,10.5158,13.84,307280,14.87,14.87,10.5158,13.84,307280,0.0,1.0
2023-03-01,16.9,19.1299,13.2647,14.33,269090,16.9,19.1299,13.2647,14.33,269090,0.0,1.0
2023-03-02,16.37,18.3407,14.41,17.16,105175,16.37,18.3407,14.41,17.16,105175,0.0,1.0
2023-03-03,18.47,18.93,16.0101,16.96,141075,18.47,18.93,16.0101,16.96,141075,0.0,1.0
2023-03-06,29.63,36.4999,18.2,19.32,603407,29.63,36.4999,18.2,19.32,603407,0.0,1.0
2023-03-07,27.27,39.2717,26.26,32.22,881875,27.27,39.2717,26.26,32.22,881875,0.0,1.0
2023-03-08,28.11,29.8,22.2,27.0,316579,28.11,29.8,22.2,27.0,316579,0.0,1.0
2023-03-09,26.12,31.7,24.834,31.51,107035,26.12,31.7,24.834,31.51,107035,0.0,1.0
2023-03-10,22.32,27.0,22.32,25.5,135688,22.32,27.0,22.32,25.5,135688,0.0,1.0
2023-03-13,14.25,22.77,13.3001,22.77,184436,14.25,22.77,13.3001,22.77,184436,0.0,1.0
2023-03-14,16.82,19.99,16.0,16.01,132113,16.82,19.99,16.0,16.01,132113,0.0,1.0
2023-03-15,18.9,18.9999,16.0201,16.75,75890,18.9,18.9999,16.0201,16.75,75890,0.0,1.0
2023-03-16,24.15,28.8,17.6169,18.98,285223,24.15,28.8,17.6169,18.98,285223,0.0,1.0
2023-03-17,27.29,27.637,23.35,24.49,309858,27.29,27.637,23.35,24.49,309858,0.0,1.0
2023-03-20,27.78,33.5199,25.01,27.3,167154,27.78,33.5199,25.01,27.3,167154,0.0,1.0
2023-03-21,29.42,30.7595,27.522,29.05,71203,29.42,30.7595,27.522,29.05,71203,0.0,1.0
2023-03-22,29.63,32.0,28.52,28.94,125361,29.63,32.0,28.52,28.94,125361,0.0,1.0
2023-03-23,28.28,31.29,27.2364,30.13,59680,28.28,31.29,27.2364,30.13,59680,0.0,1.0
2023-03-24,30.0,30.48,27.51,27.51,67835,30.0,30.48,27.51,27.51,67835,0.0,1.0
2023-03-27,30.35,31.17,28.265,31.17,66901,30.35,31.17,28.265,31.17,66901,0.0,1.0
2023-03-28,30.0,30.35,29.0,30.0,27692,30.0,30.35,29.0,30.0,27692,0.0,1.0
2023-03-29,29.99,30.84,29.36,30.0,36447,29.99,30.84,29.36,30.0,36447,0.0,1.0
2023-03-30,30.77,31.77,29.5,30.0,69753,30.77,31.77,29.5,30.0,69753,0.0,1.0
2023-03-31,27.74,30.69,26.41,30.69,81586,27.74,30.69,26.41,30.69,81586,0.0,1.0
2023-04-03,27.6,28.9906,26.5,27.17,26696,27.6,28.9906,26.5,27.17,26696,0.0,1.0
2023-04-04,27.6,28.9296,26.85,26.85,21781,27.6,28.9296,26.85,26.85,21781,0.0,1.0
2023-04-05,26.7,27.4,25.51,26.64,39876,26.7,27.4,25.51,26.64,39876,0.0,1.0
2023-04-06,26.76,28.0699,25.52,26.5,37781,26.76,28.0699,25.52,26.5,37781,0.0,1.0
2023-04-10,27.58,27.7799,26.69,26.71,26472,27.58,27.7799,26.69,26.71,26472,0.0,1.0
2023-04-11,29.66,30.25,25.98,27.74,49394,29.66,30.25,25.98,27.74,49394,0.0,1.0
2023-04-12,29.68,29.6982,28.523,29.5,36895,29.68,29.6982,28.523,29.5,36895,0.0,1.0
2023-04-13,29.5,29.685,27.35,29.68,47135,29.5,29.685,27.35,29.68,47135,0.0,1.0
2023-04-14,28.68,29.8,27.96,29.59,24088,28.68,29.8,27.96,29.59,24088,0.0,1.0
2023-04-17,28.53,30.5,27.6501,28.97,53411,28.53,30.5,27.6501,28.97,53411,0.0,1.0
2023-04-18,27.01,29.54,27.0,28.9,44283,27.01,29.54,27.0,28.9,44283,0.0,1.0
2023-04-19,28.13,28.75,27.0,27.0,27482,28.13,28.75,27.0,27.0,27482,0.0,1.0
2023-04-20,28.7,30.0,27.72,29.0,51504,28.7,30.0,27.72,29.0,51504,0.0,1.0
2023-04-21,29.0,29.5,28.01,29.14,25044,29.0,29.5,28.01,29.14,25044,0.0,1.0
2023-04-24,29.35,32.4994,23.79,28.79,178714,29.35,32.4994,23.79,28.79,178714,0.0,1.0
2023-04-25,24.68,29.4,24.0,28.99,70697,24.68,29.4,24.0,28.99,70697,0.0,1.0
2023-04-26,23.5,26.7375,23.0,25.0,80653,23.5,26.7375,23.0,25.0,80653,0.0,1.0
2023-04-27,24.1,24.6,23.0238,23.49,18368,24.1,24.6,23.0238,23.49,18368,0.0,1.0
2023-04-28,24.19,25.81,24.12,24.28,18258,24.19,25.81,24.12,24.28,18258,0.0,1.0
2023-05-01,25.01,26.21,24.05,26.21,14628,25.01,26.21,24.05,26.21,14628,0.0,1.0
2023-05-02,24.96,25.41,24.58,25.41,7672,24.96,25.41,24.58,25.41,7672,0.0,1.0
2023-05-03,24.64,25.89,24.64,25.29,35281,24.64,25.89,24.64,25.29,35281,0.0,1.0
2023-05-04,24.7,24.77,23.0,24.37,20732,24.7,24.77,23.0,24.37,20732,0.0,1.0
2023-05-05,25.48,25.73,23.46,25.73,24471,25.48,25.73,23.46,25.73,24471,0.0,1.0
2023-05-08,26.52,27.45,25.23,25.5,18980,26.52,27.45,25.23,25.5,18980,0.0,1.0
2023-05-09,28.49,28.49,25.86,27.12,39464,28.49,28.49,25.86,27.12,39464,0.0,1.0
2023-05-10,27.49,28.68,26.7101,28.68,16767,27.49,28.68,26.7101,28.68,16767,0.0,1.0
2023-05-11,26.03,27.85,26.02,27.85,14812,26.03,27.85,26.02,27.85,14812,0.0,1.0
2023-05-12,25.5,26.14,24.8,26.03,15822,25.5,26.14,24.8,26.03,15822,0.0,1.0
2023-05-15,23.19,27.49,23.19,27.49,48392,23.19,27.49,23.19,27.49,48392,0.0,1.0
2023-05-16,25.4,26.41,23.01,23.01,30698,25.4,26.41,23.01,23.01,30698,0.0,1.0
2023-05-17,24.7,26.02,24.62,25.69,10023,24.7,26.02,24.62,25.69,10023,0.0,1.0
2023-05-18,25.48,25.735,24.31,24.48,18388,25.48,25.735,24.31,24.48,18388,0.0,1.0
2023-05-19,26.37,26.37,23.9,26.37,21295,26.37,26.37,23.9,26.37,21295,0.0,1.0
2023-05-22,25.09,26.65,24.78,25.35,28297,25.09,26.65,24.78,25.35,28297,0.0,1.0
2023-05-23,24.2,26.4868,24.0,25.09,43860,24.2,26.4868,24.0,25.09,43860,0.0,1.0
2023-05-24,23.26,24.7,23.0,24.7,29236,23.26,24.7,23.0,24.7,29236,0.0,1.0
2023-05-25,24.8,25.33,23.69,23.98,17831,24.8,25.33,23.69,23.98,17831,0.0,1.0
2023-05-26,24.0,25.97,24.0,25.45,18256,24.0,25.97,24.0,25.45,18256,0.0,1.0
2023-05-30,25.06,25.95,24.43,24.43,19153,25.06,25.95,24.43,24.43,19153,0.0,1.0
2023-05-31,27.2,27.8,25.35,25.72,41701,27.2,27.8,25.35,25.72,41701,0.0,1.0
2023-06-01,29.0,29.0,26.69,28.39,22429,29.0,29.0,26.69,28.39,22429,0.0,1.0
2023-06-02,28.1,29.1,28.01,29.1,16153,28.1,29.1,28.01,29.1,16153,0.0,1.0
2023-06-05,28.13,29.62,27.9001,28.3,35164,28.13,29.62,27.9001,28.3,35164,0.0,1.0
2023-06-06,28.39,29.22,28.15,28.31,11080,28.39,29.22,28.15,28.31,11080,0.0,1.0
2023-06-07,28.08,29.48,27.32,29.48,24107,28.08,29.48,27.32,29.48,24107,0.0,1.0
2023-06-08,28.4,28.4,27.42,27.81,21296,28.4,28.4,27.42,27.81,21296,0.0,1.0
2023-06-09,27.84,29.61,27.49,28.98,29688,27.84,29.61,27.49,28.98,29688,0.0,1.0
2023-06-12,29.95,32.0,27.51,27.78,78222,29.95,32.0,27.51,27.78,78222,0.0,1.0
2023-06-13,32.0,32.3771,30.11,30.31,50616,32.0,32.3771,30.11,30.31,50616,0.0,1.0
2023-06-14,34.06,35.5,32.56,32.58,40729,34.06,35.5,32.56,32.58,40729,0.0,1.0
2023-06-15,36.18,36.36,30.78,34.2,86675,36.18,36.36,30.78,34.2,86675,0.0,1.0
2023-06-16,35.0,36.7,33.5105,36.65,56140,35.0,36.7,33.5105,36.65,56140,0.0,1.0
2023-06-20,36.79,38.6369,35.0,36.32,101619,36.79,38.6369,35.0,36.32,101619,0.0,1.0
2023-06-21,38.0,40.0,35.53,37.16,58534,38.0,40.0,35.53,37.16,58534,0.0,1.0
2023-06-22,35.32,40.98,33.0901,38.94,92886,35.32,40.98,33.0901,38.94,92886,0.0,1.0
2023-06-23,34.16,37.2252,33.5,35.32,361552,34.16,37.2252,33.5,35.32,361552,0.0,1.0
2023-06-26,28.7,34.69,28.7,34.16,73866,28.7,34.69,28.7,34.16,73866,0.0,1.0
2023-06-27,32.2,33.9416,28.0201,28.73,45173,32.2,33.9416,28.0201,28.73,45173,0.0,1.0
2023-06-28,31.27,32.61,30.61,32.53,21057,31.27,32.61,30.61,32.53,21057,0.0,1.0
2023-06-29,30.78,32.22,29.7852,31.26,33612,30.78,32.22,29.7852,31.26,33612,0.0,1.0
2023-06-30,32.72,32.72,30.7813,31.5,14883,32.72,32.72,30.7813,31.5,14883,0.0,1.0
2023-07-03,31.0,32.48,30.58,32.48,8853,31.0,32.48,30.58,32.48,8853,0.0,1.0
2023-07-05,31.9,32.68,30.54,31.38,14888,31.9,32.68,30.54,31.38,14888,0.0,1.0
2023-07-06,32.85,33.46,30.875,32.86,48188,32.85,33.46,30.875,32.86,48188,0.0,1.0
2023-07-07,32.44,32.82,31.35,32.55,14801,32.44,32.82,31.35,32.55,14801,0.0,1.0
2023-07-10,33.1,33.375,31.34,31.74,12627,33.1,33.375,31.34,31.74,12627,0.0,1.0
2023-07-11,33.35,34.77,32.19,33.99,14431,33.35,34.77,32.19,33.99,14431,0.0,1.0
2023-07-12,33.96,34.54,31.7172,34.48,36382,33.96,34.54,31.7172,34.48,36382,0.0,1.0
2023-07-13,32.96,35.15,32.2401,34.31,40729,32.96,35.15,32.2401,34.31,40729,0.0,1.0
2023-07-14,31.8,33.47,31.52,33.3,28441,31.8,33.47,31.52,33.3,28441,0.0,1.0
2023-07-17,29.54,32.86,28.78,32.86,31171,29.54,32.86,28.78,32.86,31171,0.0,1.0
2023-07-18,28.89,30.41,27.72,29.99,29747,28.89,30.41,27.72,29.99,29747,0.0,1.0
2023-07-19,27.1,29.5,26.64,28.601,27421,27.1,29.5,26.64,28.601,27421,0.0,1.0
2023-07-20,24.16,28.23,24.0,26.85,39056,24.16,28.23,24.0,26.85,39056,0.0,1.0
2023-07-21,20.35,24.47,20.02,24.21,100069,20.35,24.47,20.02,24.21,100069,0.0,1.0
2023-07-24,20.27,21.53,19.5,21.51,102909,20.27,21.53,19.5,21.51,102909,0.0,1.0
2023-07-25,24.98,25.83,21.0,21.29,91340,24.98,25.83,21.0,21.29,91340,0.0,1.0
2023-07-26,23.25,26.93,22.165,25.0,89672,23.25,26.93,22.165,25.0,89672,0.0,1.0
2023-07-27,23.36,25.1299,22.27,23.18,57902,23.36,25.1299,22.27,23.18,57902,0.0,1.0
2023-07-28,21.17,24.09,19.0,23.53,206908,21.17,24.09,19.0,23.53,206908,0.0,1.0
2023-07-31,21.07,21.42,20.01,20.78,52400,21.07,21.42,20.01,20.78,52400,0.0,1.0
2023-08-01,20.5,21.21,19.88,20.25,60170,20.5,21.21,19.88,20.25,60170,0.0,1.0
2023-08-02,20.66,20.75,20.15,20.25,24668,20.66,20.75,20.15,20.25,24668,0.0,1.0
2023-08-03,21.8,22.56,19.81,20.87,72544,21.8,22.56,19.81,20.87,72544,0.0,1.0
2023-08-04,23.88,24.51,21.321,21.83,32536,23.88,24.51,21.321,21.83,32536,0.0,1.0
2023-08-07,23.79,24.99,22.2001,23.91,61441,23.79,24.99,22.2001,23.91,61441,0.0,1.0
2023-08-08,27.75,27.99,23.41,23.92,98038,27.75,27.99,23.41,23.92,98038,0.0,1.0
2023-08-09,29.98,30.0,27.0,27.75,183705,29.98,30.0,27.0,27.75,183705,0.0,1.0
2023-08-10,26.8,29.7399,26.3363,28.27,155172,26.8,29.7399,26.3363,28.27,155172,0.0,1.0
2023-08-11,23.16,26.8,23.16,26.8,93282,23.16,26.8,23.16,26.8,93282,0.0,1.0
2023-08-14,22.87,23.46,21.5,23.16,31896,22.87,23.46,21.5,23.16,31896,0.0,1.0
2023-08-15,24.25,25.53,22.9784,23.62,91374,24.25,25.53,22.9784,23.62,91374,0.0,1.0
2023-08-16,23.9,25.55,23.6301,23.92,78216,23.9,25.55,23.6301,23.92,78216,0.0,1.0
2023-08-17,23.47,25.2,23.2601,24.36,76430,23.47,25.2,23.2601,24.36,76430,0.0,1.0
2023-08-18,23.99,24.61,22.78,23.06,144443,23.99,24.61,22.78,23.06,144443,0.0,1.0
2023-08-21,22.37,28.75,21.5,24.75,359004,22.37,28.75,21.5,24.75,359004,0.0,1.0
2023-08-22,25.27,26.46,22.5,22.5,165107,25.27,26.46,22.5,22.5,165107,0.0,1.0
2023-08-23,23.81,25.6,23.315,24.74,114185,23.81,25.6,23.315,24.74,114185,0.0,1.0
2023-08-24,23.89,24.95,22.575,23.81,90572,23.89,24.95,22.575,23.81,90572,0.0,1.0
2023-08-25,22.44,24.31,21.65,23.67,130627,22.44,24.31,21.65,23.67,130627,0.0,1.0
2023-08-28,24.91,24.91,22.49,23.1,82109,24.91,24.91,22.49,23.1,82109,0.0,1.0
2023-08-29,24.63,25.48,23.635,24.29,86605,24.63,25.48,23.635,24.29,86605,0.0,1.0
2023-08-30,24.89,25.44,23.81,24.7,115969,24.89,25.44,23.81,24.7,115969,0.0,1.0
2023-08-31,24.18,25.3,24.0,24.6,84668,24.18,25.3,24.0,24.6,84668,0.0,1.0
2023-09-01,23.09,25.09,22.5,23.92,81999,23.09,25.09,22.5,23.92,81999,0.0,1.0
2023-09-05,24.08,25.76,23.25,23.25,311459,24.08,25.76,23.25,23.25,311459,0.0,1.0
2023-09-06,24.26,24.82,23.51,23.51,164774,24.26,24.82,23.51,23.51,164774,0.0,1.0
2023-09-07,24.35,25.77,23.54,23.54,318642,24.35,25.77,23.54,23.54,318642,0.0,1.0
2023-09-08,22.72,24.47,22.16,24.15,208498,22.72,24.47,22.16,24.15,208498,0.0,1.0
2023-09-11,22.4,23.4,20.3506,23.4,327046,22.4,23.4,20.3506,23.4,327046,0.0,1.0
2023-09-12,22.67,23.11,21.02,23.0,220970,22.67,23.11,21.02,23.0,220970,0.0,1.0
2023-09-13,21.16,22.8176,20.62,22.5,372312,21.16,22.8176,20.62,22.5,372312,0.0,1.0
2023-09-14,22.08,22.71,20.78,21.5,410042,22.08,22.71,20.78,21.5,410042,0.0,1.0
2023-09-15,22.61,22.82,20.87,21.99,3009597,22.61,22.82,20.87,21.99,3009597,0.0,1.0
2023-09-18,25.38,25.96,21.41,21.93,666000,25.38,25.96,21.41,21.93,666000,0.0,1.0
2023-09-19,27.42,27.78,24.5001,24.98,488651,27.42,27.78,24.5001,24.98,488651,0.0,1.0
2023-09-20,28.77,30.44,26.95,27.94,614328,28.77,30.44,26.95,27.94,614328,0.0,1.0
2023-09-21,27.6,29.355,26.07,27.63,195525,27.6,29.355,26.07,27.63,195525,0.0,1.0
2023-09-22,26.88,28.37,26.01,26.02,109021,26.88,28.37,26.01,26.02,109021,0.0,1.0
2023-09-25,24.97,28.36,24.35,26.95,221626,24.97,28.36,24.35,26.95,221626,0.0,1.0
2023-09-26,22.44,24.98,22.09,24.2,255702,22.44,24.98,22.09,24.2,255702,0.0,1.0
2023-09-27,24.43,24.9766,22.28,22.28,117574,24.43,24.9766,22.28,22.28,117574,0.0,1.0
2023-09-28,24.03,24.89,23.5675,23.71,59272,24.03,24.89,23.5675,23.71,59272,0.0,1.0
2023-09-29,24.49,24.99,23.21,24.0,114712,24.49,24.99,23.21,24.0,114712,0.0,1.0
2023-10-02,24.75,24.91,23.34,24.15,72803,24.75,24.91,23.34,24.15,72803,0.0,1.0
2023-10-03,25.48,25.955,24.21,24.99,634311,25.48,25.955,24.21,24.99,634311,0.0,1.0
2023-10-04,25.51,25.82,23.27,25.13,151544,25.51,25.82,23.27,25.13,151544,0.0,1.0
2023-10-05,24.72,26.07,24.22,24.62,147186,24.72,26.07,24.22,24.62,147186,0.0,1.0
2023-10-06,24.96,25.74,23.92,24.0,118578,24.96,25.74,23.92,24.0,118578,0.0,1.0
2023-10-09,23.79,25.23,23.315,24.46,64901,23.79,25.23,23.315,24.46,64901,0.0,1.0
2023-10-10,22.03,23.3299,21.5,22.3,173577,22.03,23.3299,21.5,22.3,173577,0.0,1.0
2023-10-11,21.74,22.47,21.41,21.52,70288,21.74,22.47,21.41,21.52,70288,0.0,1.0
2023-10-12,19.43,22.2678,19.21,21.26,164525,19.43,22.2678,19.21,21.26,164525,0.0,1.0
2023-10-13,20.86,20.995,19.685,20.0,86687,20.86,20.995,19.685,20.0,86687,0.0,1.0
2023-10-16,20.26,22.155,20.11,20.9,75518,20.26,22.155,20.11,20.9,75518,0.0,1.0
2023-10-17,20.16,20.62,18.73,19.99,216271,20.16,20.62,18.73,19.99,216271,0.0,1.0
2023-10-18,20.04,20.51,19.965,20.07,128763,20.04,20.51,19.965,20.07,128763,0.0,1.0
2023-10-19,20.01,20.4,20.0,20.0,101285,20.01,20.4,20.0,20.0,101285,0.0,1.0
2023-10-20,20.14,20.2,19.81,20.2,83692,20.14,20.2,19.81,20.2,83692,0.0,1.0
2023-10-23,19.42,20.25,19.13,20.0,140892,19.42,20.25,19.13,20.0,140892,0.0,1.0
2023-10-24,19.66,19.78,18.72,19.5,86762,19.66,19.78,18.72,19.5,86762,0.0,1.0
2023-10-25,18.69,20.1,18.6,19.99,112961,18.69,20.1,18.6,19.99,112961,0.0,1.0
2023-10-26,16.93,19.02,16.36,18.55,131778,16.93,19.02,16.36,18.55,131778,0.0,1.0
2023-10-27,13.24,16.87,13.02,16.74,329947,13.24,16.87,13.02,16.74,329947,0.0,1.0
2023-10-30,13.86,14.51,12.95,12.95,196711,13.86,14.51,12.95,12.95,196711,0.0,1.0
2023-10-31,14.51,14.67,13.585,14.43,129504,14.51,14.67,13.585,14.43,129504,0.0,1.0
2023-11-01,15.81,16.23,14.4,15.0,253102,15.81,16.23,14.4,15.0,253102,0.0,1.0
2023-11-02,16.48,17.264,15.5,15.74,170889,16.48,17.264,15.5,15.74,170889,0.0,1.0
2023-11-03,17.24,18.01,16.5,16.78,159918,17.24,18.01,16.5,16.78,159918,0.0,1.0
2023-11-06,13.965,17.48,13.86,17.2,132191,13.965,17.48,13.86,17.2,132191,0.0,1.0
2023-11-07,14.44,15.0,13.93,14.0,97021,14.44,15.0,13.93,14.0,97021,0.0,1.0
2023-11-08,14.23,14.64,13.69,14.39,79806,14.23,14.64,13.69,14.39,79806,0.0,1.0
2023-11-09,13.09,14.89,12.9,14.14,131096,13.09,14.89,12.9,14.14,131096,0.0,1.0
2023-11-10,14.06,14.67,11.93,12.92,142694,14.06,14.67,11.93,12.92,142694,0.0,1.0
2023-11-13,14.16,14.43,13.09,13.75,81314,14.16,14.43,13.09,13.75,81314,0.0,1.0
2023-11-14,14.59,15.18,14.01,14.09,146347,14.59,15.18,14.01,14.09,146347,0.0,1.0
2023-11-15,13.48,14.87,13.47,14.1,94070,13.48,14.87,13.47,14.1,94070,0.0,1.0
2023-11-16,13.12,13.95,13.06,13.76,124021,13.12,13.95,13.06,13.76,124021,0.0,1.0
2023-11-17,11.87,13.14,11.715,13.05,251096,11.87,13.14,11.715,13.05,251096,0.0,1.0
2023-11-20,10.72,12.07,10.52,11.68,264323,10.72,12.07,10.52,11.68,264323,0.0,1.0
2023-11-21,10.38,10.81,9.91,10.64,139658,10.38,10.81,9.91,10.64,139658,0.0,1.0
2023-11-22,11.19,11.28,10.3095,10.36,76952,11.19,11.28,10.3095,10.36,76952,0.0,1.0
2023-11-24,11.1,11.36,10.8,11.29,37150,11.1,11.36,10.8,11.29,37150,0.0,1.0
2023-11-27,10.87,12.44,10.7601,11.69,300597,10.87,12.44,10.7601,11.69,300597,0.0,1.0
2023-11-28,10.46,11.17,10.28,11.09,115417,10.46,11.17,10.28,11.09,115417,0.0,1.0
2023-11-29,11.7,12.25,10.57,10.68,156888,11.7,12.25,10.57,10.68,156888,0.0,1.0
2023-11-30,11.9,12.0,11.4646,11.79,86169,11.9,12.0,11.4646,11.79,86169,0.0,1.0
2023-12-01,13.33,14.8,12.08,12.08,201485,13.33,14.8,12.08,12.08,201485,0.0,1.0
2023-12-04,13.6,14.65,13.5271,13.82,127873,13.6,14.65,13.5271,13.82,127873,0.0,1.0
2023-12-05,11.51,13.34,11.0101,12.08,230984,11.51,13.34,11.0101,12.08,230984,0.0,1.0
2023-12-06,12.12,13.36,11.88,12.45,168903,12.12,13.36,11.88,12.45,168903,0.0,1.0
2023-12-07,12.05,12.64,11.51,12.05,119230,12.05,12.64,11.51,12.05,119230,0.0,1.0
2023-12-08,12.84,13.1,11.7655,12.02,66701,12.84,13.1,11.7655,12.02,66701,0.0,1.0
2023-12-11,12.38,13.37,12.18,12.81,87975,12.38,13.37,12.18,12.81,87975,0.0,1.0
2023-12-12,12.65,13.1,12.22,12.46,135606,12.65,13.1,12.22,12.46,135606,0.0,1.0
2023-12-13,13.78,14.13,12.29,12.68,164637,13.78,14.13,12.29,12.68,164637,0.0,1.0
2023-12-14,14.81,15.39,14.19,14.19,126439,14.81,15.39,14.19,14.19,126439,0.0,1.0
2023-12-15,12.85,14.95,12.67,14.95,259211,12.85,14.95,12.67,14.95,259211,0.0,1.0
2023-12-18,12.64,13.45,12.08,12.95,121517,12.64,13.45,12.08,12.95,121517,0.0,1.0
2023-12-19,13.61,13.88,12.5,12.66,80109,13.61,13.88,12.5,12.66,80109,0.0,1.0
2023-12-20,13.31,14.4,13.095,13.7,93713,13.31,14.4,13.095,13.7,93713,0.0,1.0
2023-12-21,13.97,14.02,13.07,13.5,60703,13.97,14.02,13.07,13.5,60703,0.0,1.0
2023-12-22,14.03,14.99,13.68,14.19,85008,14.03,14.99,13.68,14.19,85008,0.0,1.0
2023-12-26,15.02,15.37,14.03,14.14,99140,15.02,15.37,14.03,14.14,99140,0.0,1.0
2023-12-27,14.75,15.46,14.6,15.21,117090,14.75,15.46,14.6,15.21,117090,0.0,1.0
2023-12-28,16.19,16.6,14.68,14.68,139571,16.19,16.6,14.68,14.68,139571,0.0,1.0
2023-12-29,14.01,16.36,13.7,16.2,191532,14.01,16.36,13.7,16.2,191532,0.0,1.0
2024-01-02,14.85,15.095,13.49,13.76,105576,14.85,15.095,13.49,13.76,105576,0.0,1.0
2024-01-03,14.21,14.88,13.9,14.77,61559,14.21,14.88,13.9,14.77,61559,0.0,1.0
2024-01-04,13.8,14.5222,13.76,14.39,102526,13.8,14.5222,13.76,14.39,102526,0.0,1.0
2024-01-05,13.9,14.7351,13.26,13.76,84599,13.9,14.7351,13.26,13.76,84599,0.0,1.0
2024-01-08,13.96,14.0,13.42,13.92,56399,13.96,14.0,13.42,13.92,56399,0.0,1.0
2024-01-09,14.13,14.665,13.31,13.83,57806,14.13,14.665,13.31,13.83,57806,0.0,1.0
2024-01-10,13.6,14.74,13.4,14.24,55800,13.6,14.74,13.4,14.24,55800,0.0,1.0
2024-01-11,12.72,13.47,12.51,13.38,53503,12.72,13.47,12.51,13.38,53503,0.0,1.0
2024-01-12,12.96,13.24,12.17,13.07,62683,12.96,13.24,12.17,13.07,62683,0.0,1.0
2024-01-16,12.64,13.2999,12.58,12.95,57116,12.64,13.2999,12.58,12.95,57116,0.0,1.0
2024-01-17,13.3,13.97,12.16,12.5,94396,13.3,13.97,12.16,12.5,94396,0.0,1.0
2024-01-18,12.48,13.22,12.25,13.22,71124,12.48,13.22,12.25,13.22,71124,0.0,1.0
2024-01-19,12.15,12.59,12.0,12.54,68514,12.15,12.59,12.0,12.54,68514,0.0,1.0
2024-01-22,11.64,12.36,11.6,12.36,57386,11.64,12.36,11.6,12.36,57386,0.0,1.0
2024-01-23,11.51,11.98,11.5,11.91,69907,11.51,11.98,11.5,11.91,69907,0.0,1.0
2024-01-24,10.67,12.0,10.5544,12.0,131225,10.67,12.0,10.5544,12.0,131225,0.0,1.0
2024-01-25,10.9,11.17,10.65,10.81,49633,10.9,11.17,10.65,10.81,49633,0.0,1.0
2024-01-26,10.27,10.88,10.12,10.79,105148,10.27,10.88,10.12,10.79,105148,0.0,1.0
2024-01-29,11.0,11.325,10.11,10.26,79503,11.0,11.325,10.11,10.26,79503,0.0,1.0
2024-01-30,10.96,12.12,10.53,12.12,81693,10.96,12.12,10.53,12.12,81693,0.0,1.0
2024-01-31,10.58,11.22,10.5,10.83,119695,10.58,11.22,10.5,10.83,119695,0.0,1.0
2024-02-01,10.57,11.15,10.515,10.81,85288,10.57,11.15,10.515,10.81,85288,0.0,1.0
2024-02-02,9.8,10.63,9.75,10.51,116724,9.8,10.63,9.75,10.51,116724,0.0,1.0
2024-02-05,8.57,10.0,8.4,10.0,170965,8.57,10.0,8.4,10.0,170965,0.0,1.0
2024-02-06,8.48,8.7525,8.32,8.63,275427,8.48,8.7525,8.32,8.63,275427,0.0,1.0
2024-02-07,8.43,8.64,7.965,8.63,231921,8.43,8.64,7.965,8.63,231921,0.0,1.0
2024-02-08,9.37,9.82,8.2,8.36,255808,9.37,9.82,8.2,8.36,255808,0.0,1.0
2024-02-09,8.94,9.789,8.735,9.39,155117,8.94,9.789,8.735,9.39,155117,0.0,1.0
2024-02-12,9.01,9.32,8.6,8.93,156067,9.01,9.32,8.6,8.93,156067,0.0,1.0
2024-02-13,8.18,8.957,8.07,8.7,169712,8.18,8.957,8.07,8.7,169712,0.0,1.0
2024-02-14,8.11,8.58,8.0,8.08,116813,8.11,8.58,8.0,8.08,116813,0.0,1.0
2024-02-15,8.25,8.555,8.12,8.31,139922,8.25,8.555,8.12,8.31,139922,0.0,1.0
2024-02-16,7.85,8.325,7.39,8.22,259140,7.85,8.325,7.39,8.22,259140,0.0,1.0
2024-02-20,7.44,8.1399,7.265,7.75,82045,7.44,8.1399,7.265,7.75,82045,0.0,1.0
2024-02-21,7.41,7.75,7.12,7.49,186131,7.41,7.75,7.12,7.49,186131,0.0,1.0
2024-02-22,6.88,7.78,6.78,7.46,329731,6.88,7.78,6.78,7.46,329731,0.0,1.0
2024-02-23,6.67,7.13,6.4,6.88,265995,6.67,7.13,6.4,6.88,265995,0.0,1.0
2024-02-26,8.1,8.1096,6.5,6.71,321306,8.1,8.1096,6.5,6.71,321306,0.0,1.0
2024-02-27,7.97,8.668,7.67,8.16,199676,7.97,8.668,7.67,8.16,199676,0.0,1.0
2024-02-28,7.46,8.08,7.41,7.83,74087,7.46,8.08,7.41,7.83,74087,0.0,1.0
2024-02-29,7.3,7.89,7.08,7.65,107719,7.3,7.89,7.08,7.65,107719,0.0,1.0
2024-03-01,7.27,7.65,7.16,7.38,53350,7.27,7.65,7.16,7.38,53350,0.0,1.0
2024-03-04,6.9,7.32,6.72,7.26,151467,6.9,7.32,6.72,7.26,151467,0.0,1.0
2024-03-05,6.44,7.045,6.29,6.9,168346,6.44,7.045,6.29,6.9,168346,0.0,1.0
2024-03-06,6.64,6.75,6.3805,6.55,81737,6.64,6.75,6.3805,6.55,81737,0.0,1.0
2024-03-07,6.41,6.72,6.39,6.72,57531,6.41,6.72,6.39,6.72,57531,0.0,1.0
2024-03-08,6.36,6.9099,6.2134,6.59,112485,6.36,6.9099,6.2134,6.59,112485,0.0,1.0
2024-03-11,6.49,6.77,6.33,6.4,63349,6.49,6.77,6.33,6.4,63349,0.0,1.0
2024-03-12,6.74,7.15,6.4188,7.09,166101,6.74,7.15,6.4188,7.09,166101,0.0,1.0
2024-03-13,6.44,6.8268,6.33,6.7,56474,6.44,6.8268,6.33,6.7,56474,0.0,1.0
2024-03-14,6.23,7.035,6.07,7.0,189019,6.23,7.035,6.07,7.0,189019,0.0,1.0
2024-03-15,6.26,6.44,6.07,6.07,162841,6.26,6.44,6.07,6.07,162841,0.0,1.0
2024-03-18,5.88,6.3,5.85,6.25,110694,5.88,6.3,5.85,6.25,110694,0.0,1.0
2024-03-19,5.92,6.0925,5.88,5.9,46055,5.92,6.0925,5.88,5.9,46055,0.0,1.0
2024-03-20,6.2,6.21,5.67,5.86,61087,6.2,6.21,5.67,5.86,61087,0.0,1.0
2024-03-21,6.09,6.36,5.83,6.25,88088,6.09,6.36,5.83,6.25,88088,0.0,1.0
2024-03-22,6.22,6.42,6.0,6.07,41094,6.22,6.42,6.0,6.07,41094,0.0,1.0
2024-03-25,6.14,6.4171,5.96,6.28,50187,6.14,6.4171,5.96,6.28,50187,0.0,1.0
2024-03-26,5.95,6.25,5.89,6.25,63062,5.95,6.25,5.89,6.25,63062,0.0,1.0
2024-03-27,6.02,6.06,5.9,5.96,52457,6.02,6.06,5.9,5.96,52457,0.0,1.0
2024-03-28,6.43,6.44,5.9,6.11,102559,6.43,6.44,5.9,6.11,102559,0.0,1.0
2024-04-01,5.24,6.5,5.07,6.5,161749,5.24,6.5,5.07,6.5,161749,0.0,1.0
2024-04-02,5.25,5.3982,4.89,5.19,105728,5.25,5.3982,4.89,5.19,105728,0.0,1.0
2024-04-03,4.86,5.3381,4.855,5.25,131135,4.86,5.3381,4.855,5.25,131135,0.0,1.0
2024-04-04,4.73,5.07,4.51,4.94,206991,4.73,5.07,4.51,4.94,206991,0.0,1.0
2024-04-05,4.93,5.065,4.55,4.76,120066,4.93,5.065,4.55,4.76,120066,0.0,1.0
2024-04-08,4.67,5.1171,4.57,5.0,145705,4.67,5.1171,4.57,5.0,145705,0.0,1.0
2024-04-09,4.6,4.8899,4.44,4.75,135578,4.6,4.8899,4.44,4.75,135578,0.0,1.0
2024-04-10,4.35,4.6126,4.13,4.5,133488,4.35,4.6126,4.13,4.5,133488,0.0,1.0
2024-04-11,4.28,4.51,4.21,4.39,109925,4.28,4.51,4.21,4.39,109925,0.0,1.0
2024-04-12,4.12,4.29,4.025,4.26,83674,4.12,4.29,4.025,4.26,83674,0.0,1.0
2024-04-15,3.8,4.16,3.76,4.16,130133,3.8,4.16,3.76,4.16,130133,0.0,1.0
2024-04-16,3.52,4.07,3.42,3.81,291984,3.52,4.07,3.42,3.81,291984,0.0,1.0
2024-04-17,3.615,3.8,3.5,3.54,167780,3.615,3.8,3.5,3.54,167780,0.0,1.0
2024-04-18,3.86,3.98,3.63,3.68,107810,3.86,3.98,3.63,3.68,107810,0.0,1.0
2024-04-19,4.13,4.19,3.755,3.87,129908,4.13,4.19,3.755,3.87,129908,0.0,1.0
2024-04-22,3.35,4.22,3.33,4.19,262781,3.35,4.22,3.33,4.19,262781,0.0,1.0
2024-04-23,3.48,3.59,3.38,3.38,147731,3.48,3.59,3.38,3.38,147731,0.0,1.0
2024-04-24,3.45,3.635,3.26,3.5,137230,3.45,3.635,3.26,3.5,137230,0.0,1.0
2024-04-25,3.32,3.41,3.07,3.39,147726,3.32,3.41,3.07,3.39,147726,0.0,1.0
2024-04-26,3.4,3.42,3.22,3.33,85044,3.4,3.42,3.22,3.33,85044,0.0,1.0
2024-04-29,3.17,3.5999,3.16,3.45,108816,3.17,3.5999,3.16,3.45,108816,0.0,1.0
2024-04-30,3.11,3.19,3.06,3.19,107636,3.11,3.19,3.06,3.19,107636,0.0,1.0
2024-05-01,3.28,3.35,3.13,3.13,160323,3.28,3.35,3.13,3.13,160323,0.0,1.0
2024-05-02,3.48,3.49,3.14,3.39,120632,3.48,3.49,3.14,3.39,120632,0.0,1.0
2024-05-03,3.83,3.88,3.39,3.59,124408,3.83,3.88,3.39,3.59,124408,0.0,1.0
2024-05-06,3.84,4.11,3.78,3.95,152759,3.84,4.11,3.78,3.95,152759,0.0,1.0
2024-05-07,3.65,3.905,3.555,3.89,88594,3.65,3.905,3.555,3.89,88594,0.0,1.0
2024-05-08,3.79,3.97,3.65,3.67,113101,3.79,3.97,3.65,3.67,113101,0.0,1.0
2024-05-09,4.02,4.025,3.67,3.78,101378,4.02,4.025,3.67,3.78,101378,0.0,1.0
2024-05-10,3.83,4.0,3.6,3.96,106783,3.83,4.0,3.6,3.96,106783,0.0,1.0
2024-05-13,3.61,3.895,3.55,3.89,73270,3.61,3.895,3.55,3.89,73270,0.0,1.0
2024-05-14,3.58,3.96,3.34,3.71,189693,3.58,3.96,3.34,3.71,189693,0.0,1.0
2024-05-15,3.64,3.9,3.58,3.58,93538,3.64,3.9,3.58,3.58,93538,0.0,1.0
2024-05-16,3.6,3.66,3.5,3.62,63678,3.6,3.66,3.5,3.62,63678,0.0,1.0
2024-05-17,3.65,3.73,3.47,3.62,55880,3.65,3.73,3.47,3.62,55880,0.0,1.0
2024-05-20,4.3,4.32,3.64,3.64,158596,4.3,4.32,3.64,3.64,158596,0.0,1.0
2024-05-21,5.02,5.54,4.33,4.33,617930,5.02,5.54,4.33,4.33,617930,0.0,1.0
2024-05-22,4.86,5.75,4.7,5.04,469606,4.86,5.75,4.7,5.04,469606,0.0,1.0
2024-05-23,4.6,5.53,4.53,4.96,340356,4.6,5.53,4.53,4.96,340356,0.0,1.0
2024-05-24,2.62,3.49,2.5,3.49,3320017,2.62,3.49,2.5,3.49,3320017,0.0,1.0
2024-05-28,2.79,2.86,2.555,2.7,894584,2.79,2.86,2.555,2.7,894584,0.0,1.0
2024-05-29,2.8,2.85,2.67,2.7,430847,2.8,2.85,2.67,2.7,430847,0.0,1.0
2024-05-30,2.65,2.81,2.65,2.77,282200,2.65,2.81,2.65,2.77,282200,0.0,1.0
2024-05-31,2.71,2.72,2.61,2.7,249904,2.71,2.72,2.61,2.7,249904,0.0,1.0
2024-06-03,2.81,2.83,2.66,2.75,334472,2.81,2.83,2.66,2.75,334472,0.0,1.0
2024-06-04,2.57,2.82,2.55,2.82,238413,2.57,2.82,2.55,2.82,238413,0.0,1.0
2024-06-05,2.59,2.66,2.51,2.63,148382,2.59,2.66,2.51,2.63,148382,0.0,1.0
2024-06-06,2.52,2.65,2.36,2.65,142059,2.52,2.65,2.36,2.65,142059,0.0,1.0
2024-06-07,2.28,2.5795,2.265,2.46,178814,2.28,2.5795,2.265,2.46,178814,0.0,1.0
2024-06-10,2.39,2.4,2.2201,2.3,147800,2.39,2.4,2.2201,2.3,147800,0.0,1.0
2024-06-11,2.46,2.5048,2.31,2.36,203221,2.46,2.5048,2.31,2.36,203221,0.0,1.0
2024-06-12,2.41,2.53,2.4,2.53,97340,2.41,2.53,2.4,2.53,97340,0.0,1.0
2024-06-13,2.38,2.53,2.3,2.45,104152,2.38,2.53,2.3,2.45,104152,0.0,1.0
2024-06-14,2.36,2.39,2.15,2.35,184380,2.36,2.39,2.15,2.35,184380,0.0,1.0
2024-06-17,2.39,2.48,2.27,2.4,100783,2.39,2.48,2.27,2.4,100783,0.0,1.0
2024-06-18,2.37,2.44,2.29,2.39,138593,2.37,2.44,2.29,2.39,138593,0.0,1.0
2024-06-20,2.28,2.46,2.22,2.43,196321,2.28,2.46,2.22,2.43,196321,0.0,1.0
2024-06-21,2.06,2.3568,2.06,2.31,223319,2.06,2.3568,2.06,2.31,223319,0.0,1.0
2024-06-24,2.28,2.315,2.06,2.06,149266,2.28,2.315,2.06,2.06,149266,0.0,1.0
2024-06-25,2.26,2.31,2.02,2.18,190395,2.26,2.31,2.02,2.18,190395,0.0,1.0
2024-06-26,2.15,2.305,2.1,2.22,180297,2.15,2.305,2.1,2.22,180297,0.0,1.0
2024-06-27,2.2,2.24,2.04,2.15,136088,2.2,2.24,2.04,2.15,136088,0.0,1.0
2024-06-28,1.95,2.24,1.95,2.22,2099465,1.95,2.24,1.95,2.22,2099465,0.0,1.0
2024-07-01,1.84,2.06,1.84,2.0,327491,1.84,2.06,1.84,2.0,327491,0.0,1.0
2024-07-02,1.71,1.869,1.71,1.82,206299,1.71,1.869,1.71,1.82,206299,0.0,1.0
2024-07-03,1.92,2.0292,1.71,1.9,627362,1.92,2.0292,1.71,1.9,627362,0.0,1.0
2024-07-05,1.98,1.99,1.85,1.88,120694,1.98,1.99,1.85,1.88,120694,0.0,1.0
2024-07-08,2.14,2.32,1.98,1.98,855489,2.14,2.32,1.98,1.98,855489,0.0,1.0
2024-07-09,2.17,2.338,2.0,2.3,335217,2.17,2.338,2.0,2.3,335217,0.0,1.0
2024-07-10,2.49,2.54,2.175,2.18,413782,2.49,2.54,2.175,2.18,413782,0.0,1.0
2024-07-11,2.55,2.598,2.3,2.55,233536,2.55,2.598,2.3,2.55,233536,0.0,1.0
2024-07-12,2.35,2.59,2.28,2.59,176014,2.35,2.59,2.28,2.59,176014,0.0,1.0
2024-07-15,2.62,2.7,2.36,2.37,240084,2.62,2.7,2.36,2.37,240084,0.0,1.0
2024-07-16,2.62,2.695,2.52,2.64,91010,2.62,2.695,2.52,2.64,91010,0.0,1.0
2024-07-17,2.45,2.66,2.385,2.61,111304,2.45,2.66,2.385,2.61,111304,0.0,1.0
2024-07-18,2.3,2.525,2.27,2.5,109049,2.3,2.525,2.27,2.5,109049,0.0,1.0
2024-07-19,2.21,2.32,2.08,2.27,88186,2.21,2.32,2.08,2.27,88186,0.0,1.0
2024-07-22,2.19,2.2671,2.06,2.22,80696,2.19,2.2671,2.06,2.22,80696,0.0,1.0
2024-07-23,2.16,2.3,2.1,2.18,36915,2.16,2.3,2.1,2.18,36915,0.0,1.0
2024-07-24,2.17,2.255,2.12,2.17,56436,2.17,2.255,2.12,2.17,56436,0.0,1.0
2024-07-25,1.92,2.21,1.9,2.15,147111,1.92,2.21,1.9,2.15,147111,0.0,1.0
2024-07-26,2.19,2.1993,1.95,2.03,151824,2.19,2.1993,1.95,2.03,151824,0.0,1.0
2024-07-29,2.2,2.23,2.07,2.21,127230,2.2,2.23,2.07,2.21,127230,0.0,1.0
2024-07-30,2.1,2.22,1.91,2.19,89015,2.1,2.22,1.91,2.19,89015,0.0,1.0
2024-07-31,1.95,2.14,1.95,2.14,50291,1.95,2.14,1.95,2.14,50291,0.0,1.0
2024-08-01,1.96,2.0671,1.87,2.0,135725,1.96,2.0671,1.87,2.0,135725,0.0,1.0
2024-08-02,1.73,1.9899,1.73,1.91,228362,1.73,1.9899,1.73,1.91,228362,0.0,1.0
2024-08-05,1.62,1.77,1.6,1.69,165502,1.62,1.77,1.6,1.69,165502,0.0,1.0
2024-08-06,1.83,1.87,1.64,1.7,120643,1.83,1.87,1.64,1.7,120643,0.0,1.0
2024-08-07,1.93,1.97,1.83,1.96,100376,1.93,1.97,1.83,1.96,100376,0.0,1.0
2024-08-08,2.06,2.18,1.91,1.96,106549,2.06,2.18,1.91,1.96,106549,0.0,1.0
2024-08-09,2.13,2.19,2.0,2.05,89613,2.13,2.19,2.0,2.05,89613,0.0,1.0
2024-08-12,1.99,2.198,1.95,2.12,61460,1.99,2.198,1.95,2.12,61460,0.0,1.0
2024-08-13,2.06,2.11,1.93,1.99,39802,2.06,2.11,1.93,1.99,39802,0.0,1.0
2024-08-14,2.09,2.1299,2.04,2.09,53040,2.09,2.1299,2.04,2.09,53040,0.0,1.0
2024-08-15,2.13,2.3,2.06,2.18,65542,2.13,2.3,2.06,2.18,65542,0.0,1.0
2024-08-16,2.02,2.12,2.0,2.1,60602,2.02,2.12,2.0,2.1,60602,0.0,1.0
2024-08-19,2.09,2.12,2.0,2.01,107546,2.09,2.12,2.0,2.01,107546,0.0,1.0
2024-08-20,2.04,2.1499,2.0,2.11,65975,2.04,2.1499,2.0,2.11,65975,0.0,1.0
2024-08-21,2.05,2.17,1.9912,2.0,105089,2.05,2.17,1.9912,2.0,105089,0.0,1.0
2024-08-22,2.2,2.2,2.05,2.15,125470,2.2,2.2,2.05,2.15,125470,0.0,1.0
2024-08-23,2.26,2.4561,2.17,2.17,135047,2.26,2.4561,2.17,2.17,135047,0.0,1.0
2024-08-26,2.17,2.3133,2.09,2.26,131404,2.17,2.3133,2.09,2.26,131404,0.0,1.0
2024-08-27,2.09,2.26,2.06,2.15,288266,2.09,2.26,2.06,2.15,288266,0.0,1.0
2024-08-28,1.98,2.18,1.95,2.18,162819,1.98,2.18,1.95,2.18,162819,0.0,1.0
2024-08-29,1.98,2.1,1.95,2.0,176173,1.98,2.1,1.95,2.0,176173,0.0,1.0
2024-08-30,2.17,2.33,2.04,2.04,387669,2.17,2.33,2.04,2.04,387669,0.0,1.0
2024-09-03,2.08,2.26,2.05,2.13,112961,2.08,2.26,2.05,2.13,112961,0.0,1.0
2024-09-04,2.37,2.37,2.1,2.23,104518,2.37,2.37,2.1,2.23,104518,0.0,1.0
2024-09-05,2.83,2.97,2.3,2.35,591042,2.83,2.97,2.3,2.35,591042,0.0,1.0
2024-09-06,2.8,3.11,2.7,2.8,470265,2.8,3.11,2.7,2.8,470265,0.0,1.0
2024-09-09,2.7,2.95,2.55,2.89,171541,2.7,2.95,2.55,2.89,171541,0.0,1.0
2024-09-10,2.51,2.72,2.48,2.72,141545,2.51,2.72,2.48,2.72,141545,0.0,1.0
2024-09-11,2.6,2.71,2.48,2.49,113598,2.6,2.71,2.48,2.49,113598,0.0,1.0
2024-09-12,2.67,2.89,2.58,2.58,144578,2.67,2.89,2.58,2.58,144578,0.0,1.0
2024-09-13,2.44,2.9046,2.31,2.66,326070,2.44,2.9046,2.31,2.66,326070,0.0,1.0
2024-09-16,2.54,2.6,2.43,2.45,73782,2.54,2.6,2.43,2.45,73782,0.0,1.0
2024-09-17,2.54,2.6256,2.34,2.59,229978,2.54,2.6256,2.34,2.59,229978,0.0,1.0
2024-09-18,2.45,2.5673,2.45,2.55,50437,2.45,2.5673,2.45,2.55,50437,0.0,1.0
2024-09-19,2.37,2.5129,2.36,2.51,54458,2.37,2.5129,2.36,2.51,54458,0.0,1.0
2024-09-20,2.22,2.45,2.2,2.33,485010,2.22,2.45,2.2,2.33,485010,0.0,1.0
2024-09-23,2.15,2.2501,2.04,2.24,175181,2.15,2.2501,2.04,2.24,175181,0.0,1.0
2024-09-24,2.18,2.22,2.11,2.17,36947,2.18,2.22,2.11,2.17,36947,0.0,1.0
2024-09-25,1.98,2.205,1.95,2.2,201163,1.98,2.205,1.95,2.2,201163,0.0,1.0
2024-09-26,2.11,2.18,2.1,2.1,63725,2.11,2.18,2.1,2.1,63725,0.0,1.0
2024-09-27,2.17,2.194767,2.15,2.15,30363,2.17,2.194767,2.15,2.15,30363,0.0,1.0
2024-09-30,2.37,2.41,2.2,2.2,139363,2.37,2.41,2.2,2.2,139363,0.0,1.0
2024-10-01,2.26,2.4281,2.2027,2.4,44098,2.26,2.4281,2.2027,2.4,44098,0.0,1.0
2024-10-02,2.3,2.3763,2.26,2.26,69017,2.3,2.3763,2.26,2.26,69017,0.0,1.0
2024-10-03,2.33,2.405,2.32,2.32,88695,2.33,2.405,2.32,2.32,88695,0.0,1.0
2024-10-04,2.52,2.5899,2.4,2.41,118692,2.52,2.5899,2.4,2.41,118692,0.0,1.0
2024-10-07,2.51,2.56,2.5,2.52,48576,2.51,2.56,2.5,2.52,48576,0.0,1.0
2024-10-08,2.55,2.65,2.53,2.53,79618,2.55,2.65,2.53,2.53,79618,0.0,1.0
2024-10-09,2.62,2.6562,2.54,2.57,56486,2.62,2.6562,2.54,2.57,56486,0.0,1.0
2024-10-10,2.62,2.67,2.6,2.62,39623,2.62,2.67,2.6,2.62,39623,0.0,1.0
2024-10-11,2.61,2.68,2.6,2.66,142200,2.61,2.68,2.6,2.66,142200,0.0,1.0
2024-10-14,2.65,2.6799,2.64,2.67,133120,2.65,2.6799,2.64,2.67,133120,0.0,1.0
2024-10-15,3.19,3.34,2.66,2.66,375119,3.19,3.34,2.66,2.66,375119,0.0,1.0
2024-10-16,3.09,3.6,2.7901,3.6,691860,3.09,3.6,2.7901,3.6,691860,0.0,1.0
2024-10-17,2.81,3.0792,2.7501,3.07,101689,2.81,3.0792,2.7501,3.07,101689,0.0,1.0
2024-10-18,2.75,2.82,2.75,2.8,121180,2.75,2.82,2.75,2.8,121180,0.0,1.0
2024-10-21,2.65,2.81,2.6,2.79,61288,2.65,2.81,2.6,2.79,61288,0.0,1.0
2024-10-22,2.6,2.828,2.52,2.67,428275,2.6,2.828,2.52,2.67,428275,0.0,1.0
2024-10-23,2.48,2.62,2.4085,2.62,157575,2.48,2.62,2.4085,2.62,157575,0.0,1.0
2024-10-24,2.52,2.62,2.42,2.48,72072,2.52,2.62,2.42,2.48,72072,0.0,1.0
2024-10-25,2.55,2.575,2.43,2.53,57078,2.55,2.575,2.43,2.53,57078,0.0,1.0
2024-10-28,2.96,2.98,2.56,2.56,256849,2.96,2.98,2.56,2.56,256849,0.0,1.0
2024-10-29,3.09,3.135,2.94,3.1,128979,3.09,3.135,2.94,3.1,128979,0.0,1.0
2024-10-30,3.33,3.5,3.04,3.05,316220,3.33,3.5,3.04,3.05,316220,0.0,1.0
2024-10-31,3.22,3.37,2.98,3.35,139003,3.22,3.37,2.98,3.35,139003,0.0,1.0
2024-11-01,3.21,3.5,3.11,3.49,63068,3.21,3.5,3.11,3.49,63068,0.0,1.0
2024-11-04,3.07,3.22,3.0201,3.22,55943,3.07,3.22,3.0201,3.22,55943,0.0,1.0
2024-11-05,3.06,3.09,2.9161,3.09,50259,3.06,3.09,2.9161,3.09,50259,0.0,1.0
2024-11-06,3.02,3.3,2.86,3.3,124235,3.02,3.3,2.86,3.3,124235,0.0,1.0
2024-11-07,2.91,3.03,2.87,3.02,76327,2.91,3.03,2.87,3.02,76327,0.0,1.0
2024-11-08,2.93,3.0,2.81,2.92,77441,2.93,3.0,2.81,2.92,77441,0.0,1.0
2024-11-11,3.0,3.03,2.81,2.97,91539,3.0,3.03,2.81,2.97,91539,0.0,1.0
2024-11-12,2.96,2.99,2.87,2.99,84036,2.96,2.99,2.87,2.99,84036,0.0,1.0
2024-11-13,2.81,3.0416,2.76,3.01,240013,2.81,3.0416,2.76,3.01,240013,0.0,1.0
2024-11-14,2.94,3.07,2.55,2.8,552701,2.94,3.07,2.55,2.8,552701,0.0,1.0
2024-11-15,2.36,2.94,2.3301,2.94,361095,2.36,2.94,2.3301,2.94,361095,0.0,1.0
2024-11-18,2.63,2.69,2.4,2.41,248522,2.63,2.69,2.4,2.41,248522,0.0,1.0
2024-11-19,2.48,2.66,2.41,2.66,305484,2.48,2.66,2.41,2.66,305484,0.0,1.0
2024-11-20,2.49,2.5986,2.41,2.53,199267,2.49,2.5986,2.41,2.53,199267,0.0,1.0
2024-11-21,2.46,2.56,2.34,2.56,164791,2.46,2.56,2.34,2.56,164791,0.0,1.0
2024-11-22,2.55,2.57,2.4,2.53,194771,2.55,2.57,2.4,2.53,194771,0.0,1.0
2024-11-25,2.56,2.78,2.5068,2.55,250440,2.56,2.78,2.5068,2.55,250440,0.0,1.0
2024-11-26,2.49,2.73,2.48,2.59,100140,2.49,2.73,2.48,2.59,100140,0.0,1.0
2024-11-27,2.69,2.7,2.481,2.54,286502,2.69,2.7,2.481,2.54,286502,0.0,1.0
2024-11-29,2.69,2.72,2.64,2.72,47784,2.69,2.72,2.64,2.72,47784,0.0,1.0
2024-12-02,2.84,2.99,2.6757,2.68,314715,2.84,2.99,2.6757,2.68,314715,0.0,1.0
2024-12-03,2.92,3.1149,2.79,2.87,193064,2.92,3.1149,2.79,2.87,193064,0.0,1.0
2024-12-04,2.83,3.04,2.75,2.95,148368,2.83,3.04,2.75,2.95,148368,0.0,1.0
2024-12-05,2.63,2.84,2.61,2.84,185983,2.63,2.84,2.61,2.84,185983,0.0,1.0
2024-12-06,2.71,2.8036,2.61,2.64,108577,2.71,2.8036,2.61,2.64,108577,0.0,1.0
2024-12-09,2.73,2.78,2.63,2.78,101119,2.73,2.78,2.63,2.78,101119,0.0,1.0
2024-12-10,2.72,2.7996,2.66,2.73,52653,2.72,2.7996,2.66,2.73,52653,0.0,1.0
2024-12-11,2.59,2.72,2.53,2.72,101322,2.59,2.72,2.53,2.72,101322,0.0,1.0
2024-12-12,2.52,2.64,2.52,2.56,84629,2.52,2.64,2.52,2.56,84629,0.0,1.0
2024-12-13,2.33,2.62,2.27,2.57,279951,2.33,2.62,2.27,2.57,279951,0.0,1.0
2024-12-16,2.36,2.4002,2.27,2.35,83182,2.36,2.4002,2.27,2.35,83182,0.0,1.0
2024-12-17,2.4,2.43,2.34,2.36,75082,2.4,2.43,2.34,2.36,75082,0.0,1.0
2024-12-18,2.29,2.43,2.29,2.39,102432,2.29,2.43,2.29,2.39,102432,0.0,1.0
2024-12-19,2.19,2.3852,2.13,2.29,79593,2.19,2.3852,2.13,2.29,79593,0.0,1.0
2024-12-20,2.27,2.31,2.15,2.16,62996,2.27,2.31,2.15,2.16,62996,0.0,1.0
2024-12-23,2.3,2.33,2.16,2.3,94303,2.3,2.33,2.16,2.3,94303,0.0,1.0
2024-12-24,2.39,2.41,2.29,2.3,44568,2.39,2.41,2.29,2.3,44568,0.0,1.0
2024-12-26,2.46,2.5,2.33,2.33,76408,2.46,2.5,2.33,2.33,76408,0.0,1.0
2024-12-27,2.48,2.53,2.4,2.46,94206,2.48,2.53,2.4,2.46,94206,0.0,1.0
2024-12-30,2.4,2.5,2.3,2.42,134266,2.4,2.5,2.3,2.42,134266,0.0,1.0
2024-12-31,2.36,2.47,2.3165,2.4,104502,2.36,2.47,2.3165,2.4,104502,0.0,1.0
2025-01-02,2.41,2.53,2.37,2.39,57600,2.41,2.53,2.37,2.39,57600,0.0,1.0
2025-01-03,2.54,2.57,2.4001,2.46,90295,2.54,2.57,2.4001,2.46,90295,0.0,1.0
2025-01-06,2.54,2.73,2.53,2.58,67511,2.54,2.73,2.53,2.58,67511,0.0,1.0
2025-01-07,2.68,2.76,2.55,2.6,162351,2.68,2.76,2.55,2.6,162351,0.0,1.0
2025-01-08,2.55,2.69,2.55,2.67,42634,2.55,2.69,2.55,2.67,42634,0.0,1.0
2025-01-10,2.58,2.67,2.52,2.66,59782,2.58,2.67,2.52,2.66,59782,0.0,1.0
2025-01-13,2.44,2.61,2.3841,2.58,86899,2.44,2.61,2.3841,2.58,86899,0.0,1.0
2025-01-14,2.39,2.509,2.39,2.4,44552,2.39,2.509,2.39,2.4,44552,0.0,1.0
2025-01-15,2.29,2.57,2.25,2.4,100974,2.29,2.57,2.25,2.4,100974,0.0,1.0
2025-01-16,2.48,2.5196,2.27,2.27,57256,2.48,2.5196,2.27,2.27,57256,0.0,1.0
2025-01-17,2.46,2.6155,2.4,2.52,55466,2.46,2.6155,2.4,2.52,55466,0.0,1.0
2025-01-21,2.89,3.41,2.7,2.7,1333861,2.89,3.41,2.7,2.7,1333861,0.0,1.0
2025-01-22,3.15,3.47,3.0396,3.07,452286,3.15,3.47,3.0396,3.07,452286,0.0,1.0
2025-01-23,3.36,3.4,3.03,3.31,292505,3.36,3.4,3.03,3.31,292505,0.0,1.0
2025-01-24,3.96,4.1597,3.25,3.52,867048,3.96,4.1597,3.25,3.52,867048,0.0,1.0
2025-01-27,3.92,4.7373,3.68,3.98,751421,3.92,4.7373,3.68,3.98,751421,0.0,1.0
2025-01-28,3.92,4.372,3.7,4.1,319419,3.92,4.372,3.7,4.1,319419,0.0,1.0
2025-01-29,4.08,4.08,3.8,3.87,140126,4.08,4.08,3.8,3.87,140126,0.0,1.0
2025-01-30,3.93,4.23,3.77,4.08,216314,3.93,4.23,3.77,4.08,216314,0.0,1.0
2025-01-31,3.95,4.04,3.42,3.97,282138,3.95,4.04,3.42,3.97,282138,0.0,1.0
2025-02-03,3.53,3.56,3.2,3.56,316554,3.53,3.56,3.2,3.56,316554,0.0,1.0
2025-02-04,3.9,3.96,3.3508,3.43,152158,3.9,3.96,3.3508,3.43,152158,0.0,1.0
2025-02-05,4.19,4.29,3.849,3.9,169179,4.19,4.29,3.849,3.9,169179,0.0,1.0
2025-02-06,4.43,4.6096,4.27,4.27,381863,4.43,4.6096,4.27,4.27,381863,0.0,1.0
2025-02-07,4.28,4.67,4.1014,4.39,221226,4.28,4.67,4.1014,4.39,221226,0.0,1.0
2025-02-10,4.57,4.67,4.2,4.35,290260,4.57,4.67,4.2,4.35,290260,0.0,1.0
2025-02-11,5.66,5.79,4.48,4.61,602847,5.66,5.79,4.48,4.61,602847,0.0,1.0
2025-02-12,5.6,5.885,5.41,5.42,656462,5.6,5.885,5.41,5.42,656462,0.0,1.0
2025-02-13,5.46,5.73,5.3009,5.61,174809,5.46,5.73,5.3009,5.61,174809,0.0,1.0
2025-02-14,5.34,5.76,5.2608,5.4,261822,5.34,5.76,5.2608,5.4,261822,0.0,1.0
2025-02-18,4.74,5.44,4.62,5.31,304037,4.74,5.44,4.62,5.31,304037,0.0,1.0
2025-02-19,5.23,5.4,4.7001,4.84,236290,5.23,5.4,4.7001,4.84,236290,0.0,1.0
2025-02-20,4.82,5.25,4.75,5.25,140640,4.82,5.25,4.75,5.25,140640,0.0,1.0
2025-02-21,4.81,5.1229,4.65,4.84,143243,4.81,5.1229,4.65,4.84,143243,0.0,1.0
2025-02-24,4.7,4.94,4.5,4.88,134292,4.7,4.94,4.5,4.88,134292,0.0,1.0
2025-02-25,4.44,4.7437,4.2171,4.72,222937,4.44,4.7437,4.2171,4.72,222937,0.0,1.0
2025-02-26,4.56,4.71,4.36,4.5,135271,4.56,4.71,4.36,4.5,135271,0.0,1.0
2025-02-27,4.31,4.74,4.25,4.57,115540,4.31,4.74,4.25,4.57,115540,0.0,1.0
2025-02-28,4.18,4.4,4.01,4.28,148793,4.18,4.4,4.01,4.28,148793,0.0,1.0
2025-03-03,3.65,4.2412,3.56,4.2,326972,3.65,4.2412,3.56,4.2,326972,0.0,1.0
2025-03-04,3.64,3.8,3.38,3.52,219101,3.64,3.8,3.38,3.52,219101,0.0,1.0
2025-03-05,3.8,4.04,3.62,3.62,235926,3.8,4.04,3.62,3.62,235926,0.0,1.0
2025-03-06,3.73,3.875,3.61,3.7,72410,3.73,3.875,3.61,3.7,72410,0.0,1.0
2025-03-07,4.2,4.24,3.54,3.72,174092,4.2,4.24,3.54,3.72,174092,0.0,1.0
2025-03-10,3.78,4.37,3.77,4.25,203741,3.78,4.37,3.77,4.25,203741,0.0,1.0
2025-03-11,3.64,3.7605,3.51,3.75,79238,3.64,3.7605,3.51,3.75,79238,0.0,1.0
2025-03-12,3.78,3.88,3.64,3.71,81634,3.78,3.88,3.64,3.71,81634,0.0,1.0
2025-03-13,3.58,3.9,3.51,3.9,82462,3.58,3.9,3.51,3.9,82462,0.0,1.0
2025-03-14,3.4,3.7003,3.26,3.61,151749,3.4,3.7003,3.26,3.61,151749,0.0,1.0
2025-03-17,3.73,3.78,3.4,3.43,115849,3.73,3.78,3.4,3.43,115849,0.0,1.0
2025-03-18,3.7,3.855,3.54,3.75,124453,3.7,3.855,3.54,3.75,124453,0.0,1.0
2025-03-19,4.0,4.0,3.63,3.68,73296,4.0,4.0,3.63,3.68,73296,0.0,1.0
2025-03-20,3.98,4.05,3.81,3.93,74546,3.98,4.05,3.81,3.93,74546,0.0,1.0
2025-03-21,3.93,4.02,3.76,3.91,93061,3.93,4.02,3.76,3.91,93061,0.0,1.0
2025-03-24,3.89,3.9621,3.71,3.96,68872,3.89,3.9621,3.71,3.96,68872,0.0,1.0
2025-03-25,3.4,3.59,3.03,3.5,573708,3.4,3.59,3.03,3.5,573708,0.0,1.0
2025-03-26,3.2,3.52,3.105,3.3,339245,3.2,3.52,3.105,3.3,339245,0.0,1.0
2025-03-27,3.03,3.195,2.94,3.16,203085,3.03,3.195,2.94,3.16,203085,0.0,1.0
2025-03-28,3.08,3.35,2.94,3.04,203077,3.08,3.35,2.94,3.04,203077,0.0,1.0
2025-03-31,2.7,3.145,2.7,3.0,250345,2.7,3.145,2.7,3.0,250345,0.0,1.0
2025-04-01,2.6,2.92,2.5201,2.9,238860,2.6,2.92,2.5201,2.9,238860,0.0,1.0
2025-04-02,2.54,2.7528,2.535,2.56,187099,2.54,2.7528,2.535,2.56,187099,0.0,1.0
2025-04-03,2.5,2.56,2.35,2.52,236113,2.5,2.56,2.35,2.52,236113,0.0,1.0
2025-04-04,2.39,2.55,2.33,2.48,322504,2.39,2.55,2.33,2.48,322504,0.0,1.0
2025-04-07,2.16,2.29,2.07,2.29,295894,2.16,2.29,2.07,2.29,295894,0.0,1.0
2025-04-08,2.08,2.29,2.05,2.24,264502,2.08,2.29,2.05,2.24,264502,0.0,1.0
2025-04-09,2.31,2.4,1.9875,2.08,406292,2.31,2.4,1.9875,2.08,406292,0.0,1.0
2025-04-10,2.34,2.48,2.27,2.3,371208,2.34,2.48,2.27,2.3,371208,0.0,1.0
2025-04-11,2.46,2.48,2.21,2.35,184703,2.46,2.48,2.21,2.35,184703,0.0,1.0
2025-04-14,2.42,2.68,2.41,2.5,157625,2.42,2.68,2.41,2.5,157625,0.0,1.0
2025-04-15,2.46,2.5141,2.3,2.4,121888,2.46,2.5141,2.3,2.4,121888,0.0,1.0
2025-04-16,2.57,2.58,2.36,2.44,87636,2.57,2.58,2.36,2.44,87636,0.0,1.0
2025-04-17,2.63,2.67,2.52,2.57,59804,2.63,2.67,2.52,2.57,59804,0.0,1.0
2025-04-21,2.7,2.74,2.55,2.64,96196,2.7,2.74,2.55,2.64,96196,0.0,1.0
2025-04-22,2.94,2.95,2.72,2.73,131333,2.94,2.95,2.72,2.73,131333,0.0,1.0
2025-04-23,2.9,3.11,2.9,3.02,185409,2.9,3.11,2.9,3.02,185409,0.0,1.0
2025-04-24,3.11,3.11,2.75,2.97,107377,3.11,3.11,2.75,2.97,107377,0.0,1.0
2025-04-25,2.88,3.1541,2.81,3.08,95484,2.88,3.1541,2.81,3.08,95484,0.0,1.0
2025-04-28,2.9,3.0099,2.77,2.87,40389,2.9,3.0099,2.77,2.87,40389,0.0,1.0
2025-04-29,2.97,3.06,2.825,2.88,60144,2.97,3.06,2.825,2.88,60144,0.0,1.0
2025-04-30,2.69,3.08,2.64,2.88,154632,2.69,3.08,2.64,2.88,154632,0.0,1.0
2025-05-01,2.425,2.73,2.41,2.73,161475,2.425,2.73,2.41,2.73,161475,0.0,1.0
2025-05-02,2.63,2.72,2.43,2.43,106273,2.63,2.72,2.43,2.43,106273,0.0,1.0
2025-05-05,2.51,2.7,2.48,2.65,89496,2.51,2.7,2.48,2.65,89496,0.0,1.0
2025-05-06,2.33,2.5,2.325,2.5,158142,2.33,2.5,2.325,2.5,158142,0.0,1.0
2025-05-07,2.32,2.47,2.255,2.39,111220,2.32,2.47,2.255,2.39,111220,0.0,1.0
2025-05-08,2.85,3.06,2.35,2.35,561796,2.85,3.06,2.35,2.35,561796,0.0,1.0
2025-05-09,2.96,3.05,2.69,3.02,107156,2.96,3.05,2.69,3.02,107156,0.0,1.0
2025-05-12,2.78,3.35,2.76,3.0,496169,2.78,3.35,2.76,3.0,496169,0.0,1.0
2025-05-13,2.48,2.83,2.48,2.83,367326,2.48,2.83,2.48,2.83,367326,0.0,1.0
2025-05-14,2.4,2.5725,2.4,2.5,151940,2.4,2.5725,2.4,2.5,151940,0.0,1.0
2025-05-15,2.42,2.45,2.3,2.44,102012,2.42,2.45,2.3,2.44,102012,0.0,1.0
2025-05-16,2.48,2.5399,2.3612,2.43,78773,2.48,2.5399,2.3612,2.43,78773,0.0,1.0
2025-05-19,2.61,2.61,2.41,2.45,95610,2.61,2.61,2.41,2.45,95610,0.0,1.0
2025-05-20,2.75,2.75,2.5533,2.63,69917,2.75,2.75,2.5533,2.63,69917,0.0,1.0
2025-05-21,2.49,2.7994,2.45,2.75,112265,2.49,2.7994,2.45,2.75,112265,0.0,1.0
2025-05-22,2.49,2.64,2.47,2.48,84849,2.49,2.64,2.47,2.48,84849,0.0,1.0
2025-05-23,2.58,2.59,2.41,2.45,57125,2.58,2.59,2.41,2.45,57125,0.0,1.0
2025-05-27,2.54,2.78,2.51,2.58,114238,2.54,2.78,2.51,2.58,114238,0.0,1.0
2025-05-28,2.45,2.63,2.42,2.54,127667,2.45,2.63,2.42,2.54,127667,0.0,1.0
2025-05-29,2.46,2.57,2.43,2.46,46026,2.46,2.57,2.43,2.46,46026,0.0,1.0
2025-05-30,2.42,2.56,2.38,2.43,141226,2.42,2.56,2.38,2.43,141226,0.0,1.0
2025-06-02,2.45,2.51,2.38,2.47,84306,2.45,2.51,2.38,2.47,84306,0.0,1.0
2025-06-03,2.57,2.57,2.46,2.5,107445,2.57,2.57,2.46,2.5,107445,0.0,1.0
2025-06-04,2.45,2.6,2.38,2.57,218453,2.45,2.6,2.38,2.57,218453,0.0,1.0
2025-06-05,2.53,2.55,2.4,2.44,192780,2.53,2.55,2.4,2.44,192780,0.0,1.0
2025-06-06,2.56,2.6,2.43,2.55,128854,2.56,2.6,2.43,2.55,128854,0.0,1.0
2025-06-09,2.71,2.76,2.4941,2.57,130764,2.71,2.76,2.4941,2.57,130764,0.0,1.0
2025-06-10,2.67,2.8356,2.63,2.78,76015,2.67,2.8356,2.63,2.78,76015,0.0,1.0
2025-06-11,2.65,2.7,2.55,2.68,53756,2.65,2.7,2.55,2.68,53756,0.0,1.0
2025-06-12,2.65,2.6885,2.53,2.58,89587,2.65,2.6885,2.53,2.58,89587,0.0,1.0
2025-06-13,3.06,3.21,2.57,2.61,579660,3.06,3.21,2.57,2.61,579660,0.0,1.0
2025-06-16,3.23,3.29,2.915,3.12,451193,3.23,3.29,2.915,3.12,451193,0.0,1.0
2025-06-17,3.02,3.277,2.94,3.22,141748,3.02,3.277,2.94,3.22,141748,0.0,1.0
2025-06-18,2.92,2.98,2.85,2.95,54205,2.92,2.98,2.85,2.95,54205,0.0,1.0
2025-06-20,2.97,3.06,2.82,2.91,277488,2.97,3.06,2.82,2.91,277488,0.0,1.0
2025-06-23,2.77,3.04,2.77,2.95,98853,2.77,3.04,2.77,2.95,98853,0.0,1.0
2025-06-24,2.78,2.91,2.76,2.83,49300,2.78,2.91,2.76,2.83,49300,0.0,1.0
2025-06-25,2.94,2.95,2.75,2.77,30564,2.94,2.95,2.75,2.77,30564,0.0,1.0
2025-06-26,3.05,3.05,2.865,2.91,39640,3.05,3.05,2.865,2.91,39640,0.0,1.0
2025-06-27,2.99,3.17,2.93,3.06,76941,2.99,3.17,2.93,3.06,76941,0.0,1.0
2025-06-30,2.87,3.04,2.87,3.0,73874,2.87,3.04,2.87,3.0,73874,0.0,1.0
2025-07-01,2.83,2.9637,2.83,2.91,65067,2.83,2.9637,2.83,2.91,65067,0.0,1.0
2025-07-02,2.84,2.9,2.83,2.83,48265,2.84,2.9,2.83,2.83,48265,0.0,1.0
2025-07-03,2.98,3.0,2.85,2.89,92333,2.98,3.0,2.85,2.89,92333,0.0,1.0
2025-07-07,2.9,3.07,2.8,2.8,115101,2.9,3.07,2.8,2.8,115101,0.0,1.0
2025-07-08,3.48,3.61,2.9118,2.93,410101,3.48,3.61,2.9118,2.93,410101,0.0,1.0
2025-07-09,3.46,3.5,3.33,3.49,126916,3.46,3.5,3.33,3.49,126916,0.0,1.0
2025-07-10,3.44,3.5,3.41,3.48,122542,3.44,3.5,3.41,3.48,122542,0.0,1.0
2025-07-11,3.43,3.49,3.26,3.41,127379,3.43,3.49,3.26,3.41,127379,0.0,1.0
2025-07-14,3.38,3.41,3.2,3.41,122544,3.38,3.41,3.2,3.41,122544,0.0,1.0
2025-07-15,3.08,3.38,3.015,3.37,212952,3.08,3.38,3.015,3.37,212952,0.0,1.0
2025-07-16,3.06,3.13,3.0,3.08,189150,3.06,3.13,3.0,3.08,189150,0.0,1.0
2025-07-17,3.4,3.4999,3.07,3.07,194746,3.4,3.4999,3.07,3.07,194746,0.0,1.0
2025-07-18,3.33,3.49,3.26,3.44,45239,3.33,3.49,3.26,3.44,45239,0.0,1.0
2025-07-21,3.51,3.7,3.38,3.43,231327,3.51,3.7,3.38,3.43,231327,0.0,1.0
2025-07-22,3.3,3.615,3.3,3.54,216385,3.3,3.615,3.3,3.54,216385,0.0,1.0
2025-07-23,3.6,3.6,3.23,3.35,308911,3.6,3.6,3.23,3.35,308911,0.0,1.0
2025-07-24,3.47,3.7,3.44,3.59,145331,3.47,3.7,3.44,3.59,145331,0.0,1.0
2025-07-25,3.34,3.45,3.3,3.44,107963,3.34,3.45,3.3,3.44,107963,0.0,1.0
2025-07-28,3.39,3.47,3.31,3.4,44367,3.39,3.47,3.31,3.4,44367,0.0,1.0
2025-07-29,3.55,3.596,3.3,3.47,139524,3.55,3.596,3.3,3.47,139524,0.0,1.0
2025-07-30,3.53,3.59,3.4486,3.59,131571,3.53,3.59,3.4486,3.59,131571,0.0,1.0
2025-07-31,3.39,3.7,3.35,3.55,127484,3.39,3.7,3.35,3.55,127484,0.0,1.0
2025-08-01,3.51,3.56,3.32,3.32,66963,3.51,3.56,3.32,3.32,66963,0.0,1.0
2025-08-04,3.51,3.615,3.41,3.59,139024,3.51,3.615,3.41,3.59,139024,0.0,1.0
2025-08-05,3.53,3.58,3.475,3.54,91728,3.53,3.58,3.475,3.54,91728,0.0,1.0
2025-08-06,3.59,3.6,3.495,3.55,61287,3.59,3.6,3.495,3.55,61287,0.0,1.0
2025-08-07,3.34,3.61,3.31,3.61,79143,3.34,3.61,3.31,3.61,79143,0.0,1.0
2025-08-08,3.15,3.56,3.14,3.56,68266,3.15,3.56,3.14,3.56,68266,0.0,1.0
2025-08-11,3.28,3.4999,3.1431,3.2,81115,3.28,3.4999,3.1431,3.2,81115,0.0,1.0
2025-08-12,3.19,3.35,3.19,3.22,78761,3.19,3.35,3.19,3.22,78761,0.0,1.0
2025-08-13,3.2,3.5,3.03,3.18,133803,3.2,3.5,3.03,3.18,133803,0.0,1.0
2025-08-14,3.41,3.49,3.16,3.16,38641,3.41,3.49,3.16,3.16,38641,0.0,1.0
2025-08-15,3.56,3.59,3.36,3.41,110624,3.56,3.59,3.36,3.41,110624,0.0,1.0
2025-08-18,3.54,3.59,3.4601,3.58,58820,3.54,3.59,3.4601,3.58,58820,0.0,1.0
2025-08-19,3.43,3.5844,3.43,3.56,49097,3.43,3.5844,3.43,3.56,49097,0.0,1.0
2025-08-20,3.36,3.43,3.26,3.43,71415,3.36,3.43,3.26,3.43,71415,0.0,1.0
2025-08-21,3.44,3.46,3.31,3.41,72049,3.44,3.46,3.31,3.41,72049,0.0,1.0
2025-08-22,3.78,3.79,3.44,3.47,142915,3.78,3.79,3.44,3.47,142915,0.0,1.0
2025-08-25,3.74,4.0697,3.7,3.7,190379,3.74,4.0697,3.7,3.7,190379,0.0,1.0
2025-08-26,3.79,3.87,3.76,3.8,116252,3.79,3.87,3.76,3.8,116252,0.0,1.0
2025-08-27,3.64,3.85,3.64,3.79,58895,3.64,3.85,3.64,3.79,58895,0.0,1.0
2025-08-28,3.53,3.71,3.51,3.7,96301,3.53,3.71,3.51,3.7,96301,0.0,1.0
2025-08-29,3.33,3.6339,3.3,3.54,101286,3.33,3.6339,3.3,3.54,101286,0.0,1.0
2025-09-02,3.37,3.48,3.3,3.35,114609,3.37,3.48,3.3,3.35,114609,0.0,1.0
2025-09-03,3.31,3.55,3.3,3.37,56084,3.31,3.55,3.3,3.37,56084,0.0,1.0
2025-09-04,3.48,3.6049,3.3,3.31,96555,3.48,3.6049,3.3,3.31,96555,0.0,1.0
2025-09-05,3.37,3.55,3.36,3.49,446122,3.37,3.55,3.36,3.49,446122,0.0,1.0
2025-09-08,3.56,3.59,3.36,3.4,370594,3.56,3.59,3.36,3.4,370594,0.0,1.0
2025-09-09,3.67,3.7,3.48,3.59,74848,3.67,3.7,3.48,3.59,74848,0.0,1.0
2025-09-10,3.65,3.73,3.5865,3.67,60683,3.65,3.73,3.5865,3.67,60683,0.0,1.0
2025-09-11,3.65,3.75,3.56,3.69,112022,3.65,3.75,3.56,3.69,112022,0.0,1.0
2025-09-12,3.95,4.0,3.58,3.67,294287,3.95,4.0,3.58,3.67,294287,0.0,1.0
2025-09-15,3.92,4.0,3.82,3.97,164120,3.92,4.0,3.82,3.97,164120,0.0,1.0
2025-09-16,4.09,4.14,3.764,3.93,289944,4.09,4.14,3.764,3.93,289944,0.0,1.0
2025-09-17,3.91,4.21,3.9,4.03,171650,3.91,4.21,3.9,4.03,171650,0.0,1.0
2025-09-18,4.01,4.17,3.83,3.93,138697,4.01,4.17,3.83,3.93,138697,0.0,1.0
2025-09-19,4.16,4.24,3.95,4.01,211234,4.16,4.24,3.95,4.01,211234,0.0,1.0
2025-09-22,4.11,4.2,3.99,4.18,104387,4.11,4.2,3.99,4.18,104387,0.0,1.0
2025-09-23,4.34,4.5,4.1305,4.19,207968,4.34,4.5,4.1305,4.19,207968,0.0,1.0
2025-09-24,4.37,4.59,4.22,4.24,110574,4.37,4.59,4.22,4.24,110574,0.0,1.0
2025-09-25,4.21,4.4284,4.18,4.37,120194,4.21,4.4284,4.18,4.37,120194,0.0,1.0
2025-09-26,4.2,4.45,4.08,4.23,26715,4.2,4.45,4.08,4.23,26715,0.0,1.0
2025-09-29,4.25,4.41,4.15,4.18,104061,4.25,4.41,4.15,4.18,104061,0.0,1.0
2025-09-30,4.2,4.4,4.15,4.39,99977,4.2,4.4,4.15,4.39,99977,0.0,1.0
2025-10-01,4.4,4.44,4.19,4.19,49613,4.4,4.44,4.19,4.19,49613,0.0,1.0
2025-10-02,4.39,4.44,4.17,4.42,112064,4.39,4.44,4.17,4.42,112064,0.0,1.0
2025-10-03,4.45,4.614634,4.3974,4.43,99337,4.45,4.614634,4.3974,4.43,99337,0.0,1.0
2025-10-06,4.54,4.6591,4.4392,4.48,92192,4.54,4.6591,4.4392,4.48,92192,0.0,1.0
2025-10-07,4.71,4.83,4.51,4.55,121108,4.71,4.83,4.51,4.55,121108,0.0,1.0
2025-10-08,4.75,4.7855,4.61,4.75,100302,4.75,4.7855,4.61,4.75,100302,0.0,1.0
2025-10-09,5.67,5.7231,4.76,4.76,369032,5.67,5.7231,4.76,4.76,369032,0.0,1.0
2025-10-10,5.07,5.65,4.95,5.5,225753,5.07,5.65,4.95,5.5,225753,0.0,1.0
2025-10-13,5.25,5.5,5.01,5.01,172654,5.25,5.5,5.01,5.01,172654,0.0,1.0
2025-10-14,5.28,5.38,5.01,5.18,86870,5.28,5.38,5.01,5.18,86870,0.0,1.0
2025-10-15,5.44,5.5909,5.13,5.28,224551,5.44,5.5909,5.13,5.28,224551,0.0,1.0
2025-10-16,5.36,5.69,5.28,5.5,171289,5.36,5.69,5.28,5.5,171289,0.0,1.0
2025-10-17,5.72,5.88,5.29,5.42,221652,5.72,5.88,5.29,5.42,221652,0.0,1.0
2025-10-20,6.51,6.52,5.64,5.85,385339,6.51,6.52,5.64,5.85,385339,0.0,1.0
2025-10-21,6.72,6.85,6.248,6.75,313702,6.72,6.85,6.248,6.75,313702,0.0,1.0
2025-10-22,6.31,6.8,6.16,6.72,260489,6.31,6.8,6.16,6.72,260489,0.0,1.0
2025-10-23,7.71,8.0399,6.31,6.31,619715,7.71,8.0399,6.31,6.31,619715,0.0,1.0
2025-10-24,7.82,8.2648,7.71,8.05,327276,7.82,8.2648,7.71,8.05,327276,0.0,1.0
2025-10-27,7.3,7.96,7.045,7.96,383141,7.3,7.96,7.045,7.96,383141,0.0,1.0
2025-10-28,7.64,7.8899,7.275,7.3,193069,7.64,7.8899,7.275,7.3,193069,0.0,1.0
2025-10-29,7.7,7.84,7.25,7.64,179576,7.7,7.84,7.25,7.64,179576,0.0,1.0
2025-10-30,7.96,8.165,7.2544,7.64,265181,7.96,8.165,7.2544,7.64,265181,0.0,1.0
2025-10-31,8.08,8.22,7.56,8.07,170937,8.08,8.22,7.56,8.07,170937,0.0,1.0
2025-11-03,8.24,8.461,7.764,8.12,242286,8.24,8.461,7.764,8.12,242286,0.0,1.0
2025-11-04,8.11,8.44,7.6901,8.05,330729,8.11,8.44,7.6901,8.05,330729,0.0,1.0
2025-11-05,7.84,8.535,7.68,8.04,337310,7.84,8.535,7.68,8.04,337310,0.0,1.0
2025-11-06,5.3,7.502,4.3444,7.502,1561284,5.3,7.502,4.3444,7.502,1561284,0.0,1.0
2025-11-07,5.42,5.84,5.26,5.26,422359,5.42,5.84,5.26,5.26,422359,0.0,1.0
2025-11-10,5.89,6.1221,5.48,5.48,366821,5.89,6.1221,5.48,5.48,366821,0.0,1.0
2025-11-11,5.98,6.1057,5.6,5.82,164508,5.98,6.1057,5.6,5.82,164508,0.0,1.0
2025-11-12,5.93,6.26,5.83,6.0,274296,5.93,6.26,5.83,6.0,274296,0.0,1.0
2025-11-13,5.51,6.01,5.39,5.88,256506,5.51,6.01,5.39,5.88,256506,0.0,1.0
2025-11-14,5.32,5.79,5.31,5.43,204043,5.32,5.79,5.31,5.43,204043,0.0,1.0
2025-11-17,5.25,5.83,5.0,5.29,250777,5.25,5.83,5.0,5.29,250777,0.0,1.0
2025-11-18,5.06,5.36,4.81,5.21,304943,5.06,5.36,4.81,5.21,304943,0.0,1.0
2025-11-19,5.0,5.1896,4.91,4.98,135048,5.0,5.1896,4.91,4.98,135048,0.0,1.0
2025-11-20,4.64,5.28,4.61,5.06,336974,4.64,5.28,4.61,5.06,336974,0.0,1.0
2025-11-21,4.96,4.98,4.54,4.61,125614,4.96,4.98,4.54,4.61,125614,0.0,1.0
2025-11-24,5.1,5.33,4.91,4.98,126338,5.1,5.33,4.91,4.98,126338,0.0,1.0
2025-11-25,5.29,5.3904,4.925,5.1,170450,5.29,5.3904,4.925,5.1,170450,0.0,1.0
2025-11-26,5.59,5.73,5.2101,5.3,161076,5.59,5.73,5.2101,5.3,161076,0.0,1.0