date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-14,11.8,18.73,11.55,18.7,50179600,570.048309178744,904.830917874396,557.971014492754,903.381642512077,1038717.72,0.0,1.0
2021-09-15,43.4,60.0,39.3,56.9965,7790455,434.0,600.0,393.0,569.965,779045.5,0.0,0.207
2021-09-16,43.5,50.25,42.182,45.0,4120166,435.0,502.5,421.82,450.0,412016.6,0.0,1.0
2021-09-17,39.7,43.8858,36.67,43.5,3200195,397.0,438.858,366.7,435.0,320019.5,0.0,1.0
2021-09-20,30.78,38.19,30.5,34.8,3849892,307.8,381.9,305.0,348.0,384989.2,0.0,1.0
2021-09-21,30.14,31.68,28.0101,31.2,4154227,301.4,316.8,280.101,312.0,415422.7,0.0,1.0
2021-09-22,29.09,31.31,28.05,31.31,2906935,290.9,313.1,280.5,313.1,290693.5,0.0,1.0
2021-09-23,25.4,30.5,25.23,29.0,2762561,254.0,305.0,252.3,290.0,276256.1,0.0,1.0
2021-09-24,26.15,27.79,23.61,24.13,3917161,261.5,277.9,236.1,241.3,391716.1,0.0,1.0
2021-09-27,25.17,27.05,24.26,25.59,1222325,251.7,270.5,242.6,255.9,122232.5,0.0,1.0
2021-09-28,23.78,24.9823,23.65,24.76,693771,237.8,249.823,236.5,247.6,69377.1,0.0,1.0
2021-09-29,25.4,32.5,25.0,29.41,24804921,254.0,325.0,250.0,294.1,2480492.1,0.0,1.0
2021-09-30,25.54,26.9699,24.02,25.2603,2816705,255.4,269.699,240.2,252.603,281670.5,0.0,1.0
2021-10-01,25.09,26.75,24.56,25.91,1352695,250.9,267.5,245.6,259.1,135269.5,0.0,1.0
2021-10-04,26.27,27.85,23.53,24.31,2131907,262.7,278.5,235.3,243.1,213190.7,0.0,1.0
2021-10-05,25.4,27.49,25.11,26.13,1759075,254.0,274.9,251.1,261.3,175907.5,0.0,1.0
2021-10-06,24.99,27.01,24.45,25.5,2042923,249.9,270.1,244.5,255.0,204292.3,0.0,1.0
2021-10-07,24.37,25.3,24.2,24.2,954598,243.7,253.0,242.0,242.0,95459.8,0.0,1.0
2021-10-08,22.95,24.4041,22.82,24.37,870974,229.5,244.041,228.2,243.7,87097.4,0.0,1.0
2021-10-11,23.24,25.36,23.11,23.47,1348596,232.4,253.6,231.1,234.7,134859.6,0.0,1.0
2021-10-12,22.81,23.7199,22.73,23.25,618270,228.1,237.199,227.3,232.5,61827,0.0,1.0
2021-10-13,23.95,24.2,22.0403,22.73,2689346,239.5,242.0,220.403,227.3,268934.6,0.0,1.0
2021-10-14,22.49,23.4891,22.35,23.27,1153090,224.9,234.891,223.5,232.7,115309,0.0,1.0
2021-10-15,24.25,25.08,22.25,22.71,3304521,242.5,250.8,222.5,227.1,330452.1,0.0,1.0
2021-10-18,23.89,26.36,23.37,23.8,2480596,238.9,263.6,233.7,238.0,248059.6,0.0,1.0
2021-10-19,22.7,24.469,22.69,24.02,1146722,227.0,244.69,226.9,240.2,114672.2,0.0,1.0
2021-10-20,22.91,23.96,22.81,23.0,1067657,229.1,239.6,228.1,230.0,106765.7,0.0,1.0
2021-10-21,21.88,23.4,21.68,22.75,1133869,218.8,234.0,216.8,227.5,113386.9,0.0,1.0
2021-10-22,20.36,21.9,20.005,21.87,1307373,203.6,219.0,200.05,218.7,130737.3,0.0,1.0
2021-10-25,20.26,21.02,20.226,20.74,694739,202.6,210.2,202.26,207.4,69473.9,0.0,1.0
2021-10-26,20.49,23.25,20.12,20.42,1964226,204.9,232.5,201.2,204.2,196422.6,0.0,1.0
2021-10-27,21.28,23.72,19.5,20.35,1828306,212.8,237.2,195.0,203.5,182830.6,0.0,1.0
2021-10-28,20.32,21.72,20.23,21.47,704699,203.2,217.2,202.3,214.7,70469.9,0.0,1.0
2021-10-29,27.19,28.6699,20.02,20.2,27892065,271.9,286.699,200.2,202.0,2789206.5,0.0,1.0
2021-11-01,26.46,30.72,24.15,25.94,11134657,264.6,307.2,241.5,259.4,1113465.7,0.0,1.0
2021-11-02,25.3,27.23,25.1,25.86,2236055,253.0,272.3,251.0,258.6,223605.5,0.0,1.0
2021-11-03,24.98,25.9,24.25,24.91,1541054,249.8,259.0,242.5,249.1,154105.4,0.0,1.0
2021-11-04,24.19,25.75,24.08,24.48,930161,241.9,257.5,240.8,244.8,93016.1,0.0,1.0
2021-11-05,25.84,27.65,23.56,24.36,6049924,258.4,276.5,235.6,243.6,604992.4,0.0,1.0
2021-11-08,28.24,30.79,26.21,26.21,5183679,282.4,307.9,262.1,262.1,518367.9,0.0,1.0
2021-11-09,26.97,30.5,26.56,29.22,1880581,269.7,305.0,265.6,292.2,188058.1,0.0,1.0
2021-11-10,25.6,27.92,25.15,27.92,2113419,256.0,279.2,251.5,279.2,211341.9,0.0,1.0
2021-11-11,25.6,26.58,25.35,25.99,832176,256.0,265.8,253.5,259.9,83217.6,0.0,1.0
2021-11-12,25.36,25.97,24.52,25.83,955988,253.6,259.7,245.2,258.3,95598.8,0.0,1.0
2021-11-15,24.18,26.25,23.8194,25.5,1370178,241.8,262.5,238.194,255.0,137017.8,0.0,1.0
2021-11-16,21.67,23.4,21.55,23.39,1465072,216.7,234.0,215.5,233.9,146507.2,0.0,1.0
2021-11-17,22.94,23.5939,21.76,21.95,1271273,229.4,235.939,217.6,219.5,127127.3,0.0,1.0
2021-11-18,20.6,22.45,20.4,22.26,1009167,206.0,224.5,204.0,222.6,100916.7,0.0,1.0
2021-11-19,20.84,22.27,20.6,20.87,1075785,208.4,222.7,206.0,208.7,107578.5,0.0,1.0
2021-11-22,19.42,21.15,18.8106,21.15,1003010,194.2,211.5,188.106,211.5,100301,0.0,1.0
2021-11-23,19.35,20.45,18.95,19.65,599658,193.5,204.5,189.5,196.5,59965.8,0.0,1.0
2021-11-24,19.73,19.95,18.581,19.2,525864,197.3,199.5,185.81,192.0,52586.4,0.0,1.0
2021-11-26,19.18,19.4061,18.68,19.0,245654,191.8,194.061,186.8,190.0,24565.4,0.0,1.0
2021-11-29,19.0,19.44,18.2,19.2,635160,190.0,194.4,182.0,192.0,63516,0.0,1.0
2021-11-30,19.38,20.25,18.63,19.0,1380627,193.8,202.5,186.3,190.0,138062.7,0.0,1.0
2021-12-01,16.87,19.51,16.26,19.51,1160732,168.7,195.1,162.6,195.1,116073.2,0.0,1.0
2021-12-02,15.92,17.48,15.66,16.98,634111,159.2,174.8,156.6,169.8,63411.1,0.0,1.0
2021-12-03,13.54,16.33,13.35,16.11,1354408,135.4,163.3,133.5,161.1,135440.8,0.0,1.0
2021-12-06,15.15,15.54,12.7,12.9,806927,151.5,155.4,127.0,129.0,80692.7,0.0,1.0
2021-12-07,17.55,18.2,15.523,15.58,1100145,175.5,182.0,155.23,155.8,110014.5,0.0,1.0
2021-12-08,17.49,18.25,16.86,17.21,506521,174.9,182.5,168.6,172.1,50652.1,0.0,1.0
2021-12-09,16.98,17.38,16.61,17.38,348601,169.8,173.8,166.1,173.8,34860.1,0.0,1.0
2021-12-10,17.31,17.57,16.28,17.14,413718,173.1,175.7,162.8,171.4,41371.8,0.0,1.0
2021-12-13,17.55,17.9,16.5,16.81,410861,175.5,179.0,165.0,168.1,41086.1,0.0,1.0
2021-12-14,16.4,17.6,15.765,16.81,436250,164.0,176.0,157.65,168.1,43625,0.0,1.0
2021-12-15,17.27,17.48,15.01,16.58,482291,172.7,174.8,150.1,165.8,48229.1,0.0,1.0
2021-12-16,16.45,17.54,16.11,17.47,429507,164.5,175.4,161.1,174.7,42950.7,0.0,1.0
2021-12-17,17.07,17.09,15.3701,16.23,1213659,170.7,170.9,153.701,162.3,121365.9,0.0,1.0
2021-12-20,15.74,16.56,15.175,16.49,694874,157.4,165.6,151.75,164.9,69487.4,0.0,1.0
2021-12-21,17.46,17.47,15.89,16.25,624273,174.6,174.7,158.9,162.5,62427.3,0.0,1.0
2021-12-22,17.34,18.0,16.8,17.4,441208,173.4,180.0,168.0,174.0,44120.8,0.0,1.0
2021-12-23,19.65,22.11,17.5,17.5,4766160,196.5,221.1,175.0,175.0,476616,0.0,1.0
2021-12-27,18.95,19.94,18.6006,19.7,933652,189.5,199.4,186.006,197.0,93365.2,0.0,1.0
2021-12-28,16.9,19.2,16.73,18.42,763515,169.0,192.0,167.3,184.2,76351.5,0.0,1.0
2021-12-29,16.8,17.09,16.5,16.98,436556,168.0,170.9,165.0,169.8,43655.6,0.0,1.0
2021-12-30,16.9,17.73,16.5884,16.68,395019,169.0,177.3,165.884,166.8,39501.9,0.0,1.0
2021-12-31,16.05,17.45,15.86,16.9,431661,160.5,174.5,158.6,169.0,43166.1,0.0,1.0
2022-01-03,17.29,17.7,16.1198,16.51,328595,172.9,177.0,161.198,165.1,32859.5,0.0,1.0
2022-01-04,17.33,17.8645,16.51,17.15,286539,173.3,178.645,165.1,171.5,28653.9,0.0,1.0
2022-01-05,16.31,17.1571,15.99,16.96,453358,163.1,171.571,159.9,169.6,45335.8,0.0,1.0
2022-01-06,16.01,17.3,15.705,16.13,687172,160.1,173.0,157.05,161.3,68717.2,0.0,1.0
2022-01-07,15.89,16.8561,15.6,16.0,261477,158.9,168.561,156.0,160.0,26147.7,0.0,1.0
2022-01-10,15.96,16.0,15.21,15.34,191519,159.6,160.0,152.1,153.4,19151.9,0.0,1.0
2022-01-11,15.88,16.7384,15.72,15.97,290165,158.8,167.384,157.2,159.7,29016.5,0.0,1.0
2022-01-12,15.99,16.6399,15.6,16.3,229165,159.9,166.399,156.0,163.0,22916.5,0.0,1.0
2022-01-13,14.79,16.32,14.73,16.0,281312,147.9,163.2,147.3,160.0,28131.2,0.0,1.0
2022-01-14,14.59,15.25,14.03,14.64,231505,145.9,152.5,140.3,146.4,23150.5,0.0,1.0
2022-01-18,14.24,14.7599,14.15,14.5,235868,142.4,147.599,141.5,145.0,23586.8,0.0,1.0
2022-01-19,14.51,14.87,14.205,14.33,165813,145.1,148.7,142.05,143.3,16581.3,0.0,1.0
2022-01-20,14.18,15.32,14.03,14.71,248412,141.8,153.2,140.3,147.1,24841.2,0.0,1.0
2022-01-21,11.97,14.15,11.95,13.75,624318,119.7,141.5,119.5,137.5,62431.8,0.0,1.0
2022-01-24,11.49,11.5815,9.85,10.82,703312,114.9,115.815,98.5,108.2,70331.2,0.0,1.0
2022-01-25,11.3,11.6199,10.91,11.24,304415,113.0,116.199,109.1,112.4,30441.5,0.0,1.0
2022-01-26,11.24,12.1643,10.9,12.0,358131,112.4,121.643,109.0,120.0,35813.1,0.0,1.0
2022-01-27,10.73,11.49,10.31,11.49,390420,107.3,114.9,103.1,114.9,39042,0.0,1.0
2022-01-28,11.02,11.43,10.17,10.61,235431,110.2,114.3,101.7,106.1,23543.1,0.0,1.0
2022-01-31,11.59,11.9999,10.91,10.91,261468,115.9,119.999,109.1,109.1,26146.8,0.0,1.0
2022-02-01,12.66,13.98,11.71,11.73,798273,126.6,139.8,117.1,117.3,79827.3,0.0,1.0
2022-02-02,11.15,12.8,11.06,12.8,377198,111.5,128.0,110.6,128.0,37719.8,0.0,1.0
2022-02-03,10.95,11.6293,10.91,10.91,234308,109.5,116.293,109.1,109.1,23430.8,0.0,1.0
2022-02-04,12.05,12.98,10.82,10.86,530391,120.5,129.8,108.2,108.6,53039.1,0.0,1.0
2022-02-07,12.52,13.58,12.46,12.7,386971,125.2,135.8,124.6,127.0,38697.1,0.0,1.0
2022-02-08,12.69,12.9,12.12,12.32,209485,126.9,129.0,121.2,123.2,20948.5,0.0,1.0
2022-02-09,12.95,13.36,12.5919,13.0,281997,129.5,133.6,125.919,130.0,28199.7,0.0,1.0
2022-02-10,12.43,13.55,12.31,12.51,309871,124.3,135.5,123.1,125.1,30987.1,0.0,1.0
2022-02-11,11.55,12.76,11.51,12.44,308676,115.5,127.6,115.1,124.4,30867.6,0.0,1.0
2022-02-14,11.16,12.0186,11.05,11.47,206208,111.6,120.186,110.5,114.7,20620.8,0.0,1.0
2022-02-15,11.71,11.95,11.45,11.58,258650,117.1,119.5,114.5,115.8,25865,0.0,1.0
2022-02-16,11.5,11.93,11.25,11.56,207621,115.0,119.3,112.5,115.6,20762.1,0.0,1.0
2022-02-17,10.405,11.49,10.35,11.4,199488,104.05,114.9,103.5,114.0,19948.8,0.0,1.0
2022-02-18,9.61,10.78,9.5,10.52,520367,96.1,107.8,95.0,105.2,52036.7,0.0,1.0
2022-02-22,8.73,9.682,8.72,9.17,432271,87.3,96.82,87.2,91.7,43227.1,0.0,1.0
2022-02-23,8.65,9.3799,8.61,9.0,281679,86.5,93.799,86.1,90.0,28167.9,0.0,1.0
2022-02-24,8.96,9.03,7.81,8.08,372230,89.6,90.3,78.1,80.8,37223,0.0,1.0
2022-02-25,9.03,9.18,8.6008,9.14,189638,90.3,91.8,86.008,91.4,18963.8,0.0,1.0
2022-02-28,9.58,9.78,9.02,9.09,228499,95.8,97.8,90.2,90.9,22849.9,0.0,1.0
2022-03-01,9.75,10.0784,9.26,9.81,282112,97.5,100.784,92.6,98.1,28211.2,0.0,1.0
2022-03-02,9.64,9.8999,9.41,9.75,185388,96.4,98.999,94.1,97.5,18538.8,0.0,1.0
2022-03-03,9.0,9.7207,8.88,9.68,167284,90.0,97.207,88.8,96.8,16728.4,0.0,1.0
2022-03-04,8.34,8.97,8.3,8.85,219755,83.4,89.7,83.0,88.5,21975.5,0.0,1.0
2022-03-07,8.14,8.6799,8.04,8.52,201541,81.4,86.799,80.4,85.2,20154.1,0.0,1.0
2022-03-08,8.07,8.37,7.7895,8.14,295157,80.7,83.7,77.895,81.4,29515.7,0.0,1.0
2022-03-09,9.08,9.4,8.6,8.6,412403,90.8,94.0,86.0,86.0,41240.3,0.0,1.0
2022-03-10,8.78,9.08,8.6,8.8,155984,87.8,90.8,86.0,88.0,15598.4,0.0,1.0
2022-03-11,7.98,8.83,7.885,8.82,213629,79.8,88.3,78.85,88.2,21362.9,0.0,1.0
2022-03-14,7.28,8.2,7.26,8.08,340856,72.8,82.0,72.6,80.8,34085.6,0.0,1.0
2022-03-15,7.36,7.56,7.01,7.3,344610,73.6,75.6,70.1,73.0,34461,0.0,1.0
2022-03-16,7.84,7.94,7.4,7.55,357569,78.4,79.4,74.0,75.5,35756.9,0.0,1.0
2022-03-17,8.39,8.45,7.55,7.92,210323,83.9,84.5,75.5,79.2,21032.3,0.0,1.0
2022-03-18,8.22,9.0912,8.13,8.35,530693,82.2,90.912,81.3,83.5,53069.3,0.0,1.0
2022-03-21,8.4,8.84,8.11,8.39,243555,84.0,88.4,81.1,83.9,24355.5,0.0,1.0
2022-03-22,8.81,9.57,8.72,8.73,374205,88.1,95.7,87.2,87.3,37420.5,0.0,1.0
2022-03-23,8.44,8.968,8.4,8.69,184523,84.4,89.68,84.0,86.9,18452.3,0.0,1.0
2022-03-24,8.56,8.8225,8.27,8.61,296058,85.6,88.225,82.7,86.1,29605.8,0.0,1.0
2022-03-25,8.21,8.75,7.94,8.56,321789,82.1,87.5,79.4,85.6,32178.9,0.0,1.0
2022-03-28,9.1,9.22,8.21,8.61,830501,91.0,92.2,82.1,86.1,83050.1,0.0,1.0
2022-03-29,8.94,9.26,8.36,9.0,702904,89.4,92.6,83.6,90.0,70290.4,0.0,1.0
2022-03-30,8.45,9.14,8.36,8.84,347234,84.5,91.4,83.6,88.4,34723.4,0.0,1.0
2022-03-31,8.6,8.78,8.17,8.4,398622,86.0,87.8,81.7,84.0,39862.2,0.0,1.0
2022-04-01,11.52,12.68,8.35,8.59,20968286,115.2,126.8,83.5,85.9,2096828.6,0.0,1.0
2022-04-04,11.03,11.83,10.0,11.45,2691333,110.3,118.3,100.0,114.5,269133.3,0.0,1.0
2022-04-05,10.74,11.7,10.53,10.8204,1133056,107.4,117.0,105.3,108.204,113305.6,0.0,1.0
2022-04-06,8.95,10.38,8.83,10.38,1699174,89.5,103.8,88.3,103.8,169917.4,0.0,1.0
2022-04-07,8.68,9.135,8.43,9.135,534557,86.8,91.35,84.3,91.35,53455.7,0.0,1.0
2022-04-08,8.54,9.21,8.2,8.64,779503,85.4,92.1,82.0,86.4,77950.3,0.0,1.0
2022-04-11,8.62,8.95,8.1001,8.32,517788,86.2,89.5,81.001,83.2,51778.8,0.0,1.0
2022-04-12,8.16,8.8999,8.1,8.71,516370,81.6,88.999,81.0,87.1,51637,0.0,1.0
2022-04-13,8.49,8.59,8.06,8.06,370576,84.9,85.9,80.6,80.6,37057.6,0.0,1.0
2022-04-14,8.19,8.48,8.09,8.41,280106,81.9,84.8,80.9,84.1,28010.6,0.0,1.0
2022-04-18,7.86,8.195,7.7,8.05,388505,78.6,81.95,77.0,80.5,38850.5,0.0,1.0
2022-04-19,8.47,8.78,7.74,7.8,405575,84.7,87.8,77.4,78.0,40557.5,0.0,1.0
2022-04-20,8.05,8.41,7.92,8.39,315794,80.5,84.1,79.2,83.9,31579.4,0.0,1.0
2022-04-21,7.44,8.31,7.3601,8.3,378626,74.4,83.1,73.601,83.0,37862.6,0.0,1.0
2022-04-22,6.91,7.62,6.68,7.45,442527,69.1,76.2,66.8,74.5,44252.7,0.0,1.0
2022-04-25,6.73,7.2885,6.65,6.81,315149,67.3,72.885,66.5,68.1,31514.9,0.0,1.0
2022-04-26,6.4,6.84,6.27,6.79,349843,64.0,68.4,62.7,67.9,34984.3,0.0,1.0
2022-04-27,6.43,6.64,6.26,6.32,395150,64.3,66.4,62.6,63.2,39515,0.0,1.0
2022-04-28,6.54,6.62,6.23,6.48,336976,65.4,66.2,62.3,64.8,33697.6,0.0,1.0
2022-04-29,6.27,6.78,6.23,6.48,298163,62.7,67.8,62.3,64.8,29816.3,0.0,1.0
2022-05-02,6.54,6.72,6.12,6.23,247837,65.4,67.2,61.2,62.3,24783.7,0.0,1.0
2022-05-03,6.48,6.6733,6.34,6.47,184806,64.8,66.733,63.4,64.7,18480.6,0.0,1.0
2022-05-04,6.89,6.95,6.1801,6.48,517575,68.9,69.5,61.801,64.8,51757.5,0.0,1.0
2022-05-05,6.29,6.69,6.1377,6.69,226802,62.9,66.9,61.377,66.9,22680.2,0.0,1.0
2022-05-06,6.05,6.3299,5.95,6.21,180448,60.5,63.299,59.5,62.1,18044.8,0.0,1.0
2022-05-09,5.52,5.85,5.29,5.83,292399,55.2,58.5,52.9,58.3,29239.9,0.0,1.0
2022-05-10,5.34,5.789,5.18,5.65,223715,53.4,57.89,51.8,56.5,22371.5,0.0,1.0
2022-05-11,4.58,5.35,4.58,5.11,372589,45.8,53.5,45.8,51.1,37258.9,0.0,1.0
2022-05-12,4.74,5.02,4.31,4.41,461825,47.4,50.2,43.1,44.1,46182.5,0.0,1.0
2022-05-13,5.12,5.2952,4.79,4.9,608205,51.2,52.952,47.9,49.0,60820.5,0.0,1.0
2022-05-16,5.16,5.32,4.91,4.99,309481,51.6,53.2,49.1,49.9,30948.1,0.0,1.0
2022-05-17,5.5,5.67,5.29,5.45,264418,55.0,56.7,52.9,54.5,26441.8,0.0,1.0
2022-05-18,5.17,5.58,5.08,5.32,251011,51.7,55.8,50.8,53.2,25101.1,0.0,1.0
2022-05-19,5.21,5.41,5.09,5.09,236927,52.1,54.1,50.9,50.9,23692.7,0.0,1.0
2022-05-20,4.8,5.37,4.675,5.35,423529,48.0,53.7,46.75,53.5,42352.9,0.0,1.0
2022-05-23,4.83,4.98,4.7,4.91,293848,48.3,49.8,47.0,49.1,29384.8,0.0,1.0
2022-05-24,4.51,4.68,4.33,4.68,350002,45.1,46.8,43.3,46.8,35000.2,0.0,1.0
2022-05-25,4.46,4.57,4.3148,4.38,333806,44.6,45.7,43.148,43.8,33380.6,0.0,1.0
2022-05-26,4.51,4.78,4.31,4.4,267102,45.1,47.8,43.1,44.0,26710.2,0.0,1.0
2022-05-27,4.7,4.72,4.47,4.57,239642,47.0,47.2,44.7,45.7,23964.2,0.0,1.0
2022-05-31,4.78,4.98,4.6542,4.87,295175,47.8,49.8,46.542,48.7,29517.5,0.0,1.0
2022-06-01,4.54,4.8,4.43,4.71,303437,45.4,48.0,44.3,47.1,30343.7,0.0,1.0
2022-06-02,4.64,4.765,4.45,4.53,303894,46.4,47.65,44.5,45.3,30389.4,0.0,1.0
2022-06-03,4.28,4.63,4.19,4.63,581694,42.8,46.3,41.9,46.3,58169.4,0.0,1.0
2022-06-06,4.32,4.41,4.16,4.39,403270,43.2,44.1,41.6,43.9,40327,0.0,1.0
2022-06-07,4.33,4.36,4.19,4.29,269984,43.3,43.6,41.9,42.9,26998.4,0.0,1.0
2022-06-08,4.11,4.4813,4.07,4.33,471784,41.1,44.813,40.7,43.3,47178.4,0.0,1.0
2022-06-09,3.9,4.1,3.87,4.05,294600,39.0,41.0,38.7,40.5,29460,0.0,1.0
2022-06-10,3.7,3.9,3.66,3.75,355372,37.0,39.0,36.6,37.5,35537.2,0.0,1.0
2022-06-13,3.0,3.45,2.95,3.34,730819,30.0,34.5,29.5,33.4,73081.9,0.0,1.0
2022-06-14,3.05,3.25,2.95,3.09,391758,30.5,32.5,29.5,30.9,39175.8,0.0,1.0
2022-06-15,3.23,3.375,3.01,3.05,509495,32.3,33.75,30.1,30.5,50949.5,0.0,1.0
2022-06-16,3.12,3.28,3.06,3.13,306084,31.2,32.8,30.6,31.3,30608.4,0.0,1.0
2022-06-17,3.09,3.33,3.09,3.21,433036,30.9,33.3,30.9,32.1,43303.6,0.0,1.0
2022-06-21,3.305,3.715,3.23,3.23,655467,33.05,37.15,32.3,32.3,65546.7,0.0,1.0
2022-06-22,3.13,3.48,3.13,3.21,322910,31.3,34.8,31.3,32.1,32291,0.0,1.0
2022-06-23,3.17,3.23,3.0,3.13,540133,31.7,32.3,30.0,31.3,54013.3,0.0,1.0
2022-06-24,3.17,3.36,3.11,3.2,1645195,31.7,33.6,31.1,32.0,164519.5,0.0,1.0
2022-06-27,3.08,3.23,3.0196,3.18,231057,30.8,32.3,30.196,31.8,23105.7,0.0,1.0
2022-06-28,2.99,3.13,2.96,3.08,287342,29.9,31.3,29.6,30.8,28734.2,0.0,1.0
2022-06-29,2.74,3.01,2.65,2.96,440781,27.4,30.1,26.5,29.6,44078.1,0.0,1.0
2022-06-30,2.54,2.74,2.495,2.67,686461,25.4,27.4,24.95,26.7,68646.1,0.0,1.0
2022-07-01,2.56,2.5912,2.4699,2.48,289628,25.6,25.912,24.699,24.8,28962.8,0.0,1.0
2022-07-05,2.68,2.69,2.4,2.56,307666,26.8,26.9,24.0,25.6,30766.6,0.0,1.0
2022-07-06,2.49,2.74,2.475,2.68,388707,24.9,27.4,24.75,26.8,38870.7,0.0,1.0
2022-07-07,2.91,2.95,2.49,2.49,1485134,29.1,29.5,24.9,24.9,148513.4,0.0,1.0
2022-07-08,2.81,3.0799,2.72,2.83,1290822,28.1,30.799,27.2,28.3,129082.2,0.0,1.0
2022-07-11,2.7,2.8,2.62,2.8,321257,27.0,28.0,26.2,28.0,32125.7,0.0,1.0
2022-07-12,2.61,2.76,2.59,2.7,184532,26.1,27.6,25.9,27.0,18453.2,0.0,1.0
2022-07-13,2.58,2.7,2.49,2.51,277710,25.8,27.0,24.9,25.1,27771,0.0,1.0
2022-07-14,2.56,2.62,2.4201,2.59,417322,25.6,26.2,24.201,25.9,41732.2,0.0,1.0
2022-07-15,2.61,2.68,2.515,2.57,267135,26.1,26.8,25.15,25.7,26713.5,0.0,1.0
2022-07-18,2.78,3.09,2.71,2.71,918216,27.8,30.9,27.1,27.1,91821.6,0.0,1.0
2022-07-19,3.1,3.14,2.82,2.88,835406,31.0,31.4,28.2,28.8,83540.6,0.0,1.0
2022-07-20,3.31,3.39,3.0701,3.12,1133335,33.1,33.9,30.701,31.2,113333.5,0.0,1.0
2022-07-21,3.31,3.439,3.17,3.23,634573,33.1,34.39,31.7,32.3,63457.3,0.0,1.0
2022-07-22,2.98,3.32,2.95,3.32,294635,29.8,33.2,29.5,33.2,29463.5,0.0,1.0
2022-07-25,2.86,2.9257,2.8214,2.9,278609,28.6,29.257,28.214,29.0,27860.9,0.0,1.0
2022-07-26,2.62,2.82,2.62,2.8,215064,26.2,28.2,26.2,28.0,21506.4,0.0,1.0
2022-07-27,2.82,2.84,2.64,2.67,335514,28.2,28.4,26.4,26.7,33551.4,0.0,1.0
2022-07-28,2.94,2.96,2.73,2.87,372418,29.4,29.6,27.3,28.7,37241.8,0.0,1.0
2022-07-29,2.98,3.02,2.78,2.91,328376,29.8,30.2,27.8,29.1,32837.6,0.0,1.0
2022-08-01,2.96,3.0,2.87,2.96,188368,29.6,30.0,28.7,29.6,18836.8,0.0,1.0
2022-08-02,3.03,3.1205,2.9,2.9,220357,30.3,31.205,29.0,29.0,22035.7,0.0,1.0
2022-08-03,3.17,3.25,3.0432,3.06,258955,31.7,32.5,30.432,30.6,25895.5,0.0,1.0
2022-08-04,3.25,3.32,3.14,3.18,209272,32.5,33.2,31.4,31.8,20927.2,0.0,1.0
2022-08-05,3.41,3.45,3.07,3.12,457213,34.1,34.5,30.7,31.2,45721.3,0.0,1.0
2022-08-08,3.83,3.99,3.48,3.48,655518,38.3,39.9,34.8,34.8,65551.8,0.0,1.0
2022-08-09,3.64,3.75,3.49,3.62,271024,36.4,37.5,34.9,36.2,27102.4,0.0,1.0
2022-08-10,4.01,4.1299,3.67,3.75,600145,40.1,41.299,36.7,37.5,60014.5,0.0,1.0
2022-08-11,3.94,4.28,3.9,4.22,675715,39.4,42.8,39.0,42.2,67571.5,0.0,1.0
2022-08-12,4.16,4.17,3.8,3.96,364603,41.6,41.7,38.0,39.6,36460.3,0.0,1.0
2022-08-15,4.65,4.89,4.12,4.15,1059472,46.5,48.9,41.2,41.5,105947.2,0.0,1.0
2022-08-16,3.76,4.08,3.6,4.07,1233345,37.6,40.8,36.0,40.7,123334.5,0.0,1.0
2022-08-17,3.62,3.74,3.5,3.66,462098,36.2,37.4,35.0,36.6,46209.8,0.0,1.0
2022-08-18,3.27,3.78,3.21,3.57,704509,32.7,37.8,32.1,35.7,70450.9,0.0,1.0
2022-08-19,3.04,3.13,3.0205,3.12,298627,30.4,31.3,30.205,31.2,29862.7,0.0,1.0
2022-08-22,2.87,3.0319,2.8,2.95,316569,28.7,30.319,28.0,29.5,31656.9,0.0,1.0
2022-08-23,2.78,2.9399,2.76,2.84,228648,27.8,29.399,27.6,28.4,22864.8,0.0,1.0
2022-08-24,2.78,2.84,2.72,2.81,259090,27.8,28.4,27.2,28.1,25909,0.0,1.0
2022-08-25,2.8,2.84,2.73,2.84,346369,28.0,28.4,27.3,28.4,34636.9,0.0,1.0
2022-08-26,2.62,2.8,2.59,2.8,389173,26.2,28.0,25.9,28.0,38917.3,0.0,1.0
2022-08-29,2.6,2.66,2.51,2.51,295756,26.0,26.6,25.1,25.1,29575.6,0.0,1.0
2022-08-30,2.48,2.64,2.4512,2.6,220006,24.8,26.4,24.512,26.0,22000.6,0.0,1.0
2022-08-31,2.43,2.52,2.4,2.47,178061,24.3,25.2,24.0,24.7,17806.1,0.0,1.0
2022-09-01,2.28,2.4,2.19,2.4,322224,22.8,24.0,21.9,24.0,32222.4,0.0,1.0
2022-09-02,2.2,2.33,2.19,2.3,235935,22.0,23.3,21.9,23.0,23593.5,0.0,1.0
2022-09-06,2.12,2.2999,2.09,2.2,200099,21.2,22.999,20.9,22.0,20009.9,0.0,1.0
2022-09-07,2.21,2.24,2.1,2.1,163443,22.1,22.4,21.0,21.0,16344.3,0.0,1.0
2022-09-08,2.31,2.32,2.16,2.2,182081,23.1,23.2,21.6,22.0,18208.1,0.0,1.0
2022-09-09,2.43,2.5,2.38,2.4,442784,24.3,25.0,23.8,24.0,44278.4,0.0,1.0
2022-09-12,2.37,2.5,2.27,2.45,438379,23.7,25.0,22.7,24.5,43837.9,0.0,1.0
2022-09-13,2.19,2.32,2.13,2.24,361868,21.9,23.2,21.3,22.4,36186.8,0.0,1.0
2022-09-14,2.16,2.2313,2.1,2.21,183153,21.6,22.313,21.0,22.1,18315.3,0.0,1.0
2022-09-15,2.11,2.23,2.0999,2.15,217214,21.1,22.3,20.999,21.5,21721.4,0.0,1.0
2022-09-16,2.15,2.17,2.02,2.09,507442,21.5,21.7,20.2,20.9,50744.2,0.0,1.0
2022-09-19,2.16,2.2,2.08,2.08,173676,21.6,22.0,20.8,20.8,17367.6,0.0,1.0
2022-09-20,2.16,2.2,2.1,2.1,126003,21.6,22.0,21.0,21.0,12600.3,0.0,1.0
2022-09-21,2.14,2.2383,2.1101,2.13,99682,21.4,22.383,21.101,21.3,9968.2,0.0,1.0
2022-09-22,2.01,2.13,1.98,2.12,248360,20.1,21.3,19.8,21.2,24836,0.0,1.0
2022-09-23,1.94,2.0,1.87,1.96,182866,19.4,20.0,18.7,19.6,18286.6,0.0,1.0
2022-09-26,1.99,2.1,1.93,1.93,91448,19.9,21.0,19.3,19.3,9144.8,0.0,1.0
2022-09-27,2.16,2.23,2.06,2.15,176794,21.6,22.3,20.6,21.5,17679.4,0.0,1.0
2022-09-28,2.07,2.1999,2.005,2.14,435368,20.7,21.999,20.05,21.4,43536.8,0.0,1.0
2022-09-29,1.97,2.09,1.9401,2.07,263869,19.7,20.9,19.401,20.7,26386.9,0.0,1.0
2022-09-30,2.0,2.13,1.96,2.02,120134,20.0,21.3,19.6,20.2,12013.4,0.0,1.0
2022-10-03,2.02,2.14,1.97,2.0,167529,20.2,21.4,19.7,20.0,16752.9,0.0,1.0
2022-10-04,2.05,2.13,2.0,2.03,278137,20.5,21.3,20.0,20.3,27813.7,0.0,1.0
2022-10-05,1.89,2.0,1.8511,1.99,251615,18.9,20.0,18.511,19.9,25161.5,0.0,1.0
2022-10-06,1.84,1.95,1.815,1.89,165833,18.4,19.5,18.15,18.9,16583.3,0.0,1.0
2022-10-07,1.74,1.83,1.71,1.79,215424,17.4,18.3,17.1,17.9,21542.4,0.0,1.0
2022-10-10,1.32,1.72,1.31,1.7,863020,13.2,17.2,13.1,17.0,86302,0.0,1.0
2022-10-11,1.24,1.39,1.2,1.37,699845,12.4,13.9,12.0,13.7,69984.5,0.0,1.0
2022-10-12,1.21,1.287,1.14,1.25,665620,12.1,12.87,11.4,12.5,66562,0.0,1.0
2022-10-13,1.22,1.26,1.14,1.18,583952,12.2,12.6,11.4,11.8,58395.2,0.0,1.0
2022-10-14,1.09,1.2369,1.075,1.23,364228,10.9,12.369,10.75,12.3,36422.8,0.0,1.0
2022-10-17,1.14,1.1899,1.08,1.08,314382,11.4,11.899,10.8,10.8,31438.2,0.0,1.0
2022-10-18,1.12,1.21,1.09,1.21,306342,11.2,12.1,10.9,12.1,30634.2,0.0,1.0
2022-10-19,1.03,1.1187,1.02,1.07,284620,10.3,11.187,10.2,10.7,28462,0.0,1.0
2022-10-20,1.02,1.1,1.01,1.04,193741,10.2,11.0,10.1,10.4,19374.1,0.0,1.0
2022-10-21,1.05,1.05,0.99,1.02,440920,10.5,10.5,9.9,10.2,44092,0.0,1.0
2022-10-24,0.993,1.04,0.94,1.04,579361,9.93,10.4,9.4,10.4,57936.1,0.0,1.0
2022-10-25,1.14,1.155,0.98,0.9801,1209218,11.4,11.55,9.8,9.801,120921.8,0.0,1.0
2022-10-26,1.05,1.17,1.05,1.12,894528,10.5,11.7,10.5,11.2,89452.8,0.0,1.0
2022-10-27,0.9601,1.0753,0.9331,1.03,513606,9.601,10.753,9.331,10.3,51360.6,0.0,1.0
2022-10-28,1.01,1.04,0.94,0.9961,667166,10.1,10.4,9.4,9.961,66716.6,0.0,1.0
2022-10-31,0.9722,1.04,0.949999,1.01,464036,9.722,10.4,9.49999,10.1,46403.6,0.0,1.0
2022-11-01,0.89,1.0,0.87,0.98,616515,8.9,10.0,8.7,9.8,61651.5,0.0,1.0
2022-11-02,0.8211,0.9,0.8211,0.88,402727,8.211,9.0,8.211,8.8,40272.7,0.0,1.0
2022-11-03,0.83,0.85,0.7989,0.801,463490,8.3,8.5,7.989,8.01,46349,0.0,1.0
2022-11-04,0.8135,0.8461,0.79,0.8366,474273,8.135,8.461,7.9,8.366,47427.3,0.0,1.0
2022-11-07,0.786,0.83,0.7701,0.82,373143,7.86,8.3,7.701,8.2,37314.3,0.0,1.0
2022-11-08,0.7124,0.8,0.70505,0.8,668128,7.124,8.0,7.0505,8.0,66812.8,0.0,1.0
2022-11-09,0.6505,0.72,0.615,0.72,661756,6.505,7.2,6.15,7.2,66175.6,0.0,1.0
2022-11-10,0.724,0.75,0.68,0.68,338940,7.24,7.5,6.8,6.8,33894,0.0,1.0
2022-11-11,0.93,0.93,0.709,0.709,864421,9.3,9.3,7.09,7.09,86442.1,0.0,1.0
2022-11-14,0.8528,0.91,0.83,0.9,352640,8.528,9.1,8.3,9.0,35264,0.0,1.0
2022-11-15,0.7601,0.859,0.76,0.8201,389853,7.601,8.59,7.6,8.201,38985.3,0.0,1.0
2022-11-16,0.6911,0.78,0.691,0.7611,381351,6.911,7.8,6.91,7.611,38135.1,0.0,1.0
2022-11-17,0.6394,0.6765,0.625,0.6742,502605,6.394,6.765,6.25,6.742,50260.5,0.0,1.0
2022-11-18,0.5635,0.669,0.555,0.66,709443,5.635,6.69,5.55,6.6,70944.3,0.0,1.0
2022-11-21,0.5726,0.61,0.53,0.5601,390427,5.726,6.1,5.3,5.601,39042.7,0.0,1.0
2022-11-22,0.55,0.6,0.55,0.5875,266119,5.5,6.0,5.5,5.875,26611.9,0.0,1.0
2022-11-23,0.6038,0.6189,0.55,0.5537,380001,6.038,6.189,5.5,5.537,38000.1,0.0,1.0
2022-11-25,0.594,0.6152,0.5815,0.59,149457,5.94,6.152,5.815,5.9,14945.7,0.0,1.0
2022-11-28,0.5768,0.63,0.561,0.5762,245664,5.768,6.3,5.61,5.762,24566.4,0.0,1.0
2022-11-29,0.5646,0.5902,0.56,0.58,209352,5.646,5.902,5.6,5.8,20935.2,0.0,1.0
2022-11-30,0.6397,0.6424,0.5601,0.595,449489,6.397,6.424,5.601,5.95,44948.9,0.0,1.0
2022-12-01,0.6239,0.6499,0.613,0.6409,246271,6.239,6.499,6.13,6.409,24627.1,0.0,1.0
2022-12-02,0.5832,0.64,0.5832,0.62,413241,5.832,6.4,5.832,6.2,41324.1,0.0,1.0
2022-12-05,0.5526,0.6213,0.5505,0.6213,374479,5.526,6.213,5.505,6.213,37447.9,0.0,1.0
2022-12-06,0.4901,0.569899,0.48,0.566,537852,4.901,5.69899,4.8,5.66,53785.2,0.0,1.0
2022-12-07,0.4855,0.5,0.4783,0.4783,161901,4.855,5.0,4.783,4.783,16190.1,0.0,1.0
2022-12-08,0.4913,0.519,0.4811,0.492,124681,4.913,5.19,4.811,4.92,12468.1,0.0,1.0
2022-12-09,0.502,0.56,0.4803,0.4887,267756,5.02,5.6,4.803,4.887,26775.6,0.0,1.0
2022-12-12,0.4838,0.5212,0.4662,0.4901,573048,4.838,5.212,4.662,4.901,57304.8,0.0,1.0
2022-12-13,0.4401,0.52,0.33,0.5049,739634,4.401,5.2,3.3,5.049,73963.4,0.0,1.0
2022-12-14,0.4409,0.4748,0.44,0.44,371520,4.409,4.748,4.4,4.4,37152,0.0,1.0
2022-12-15,0.4097,0.4487,0.401,0.44,398638,4.097,4.487,4.01,4.4,39863.8,0.0,1.0
2022-12-16,0.25,0.4199,0.25,0.4101,1343538,2.5,4.199,2.5,4.101,134353.8,0.0,1.0
2022-12-19,0.3672,0.45,0.305,0.31,2397017,3.672,4.5,3.05,3.1,239701.7,0.0,1.0
2022-12-20,0.3012,0.357,0.29,0.35,1914038,3.012,3.57,2.9,3.5,191403.8,0.0,1.0
2022-12-21,0.2794,0.3399,0.2752,0.33,739009,2.794,3.399,2.752,3.3,73900.9,0.0,1.0
2022-12-22,0.26,0.2925,0.25,0.2919,744681,2.6,2.925,2.5,2.919,74468.1,0.0,1.0
2022-12-23,0.25,0.28,0.25,0.2694,831753,2.5,2.8,2.5,2.694,83175.3,0.0,1.0
2022-12-27,0.237,0.275,0.2202,0.2502,658525,2.37,2.75,2.202,2.502,65852.5,0.0,1.0
2022-12-28,0.2893,0.32,0.2237,0.2299,1447503,2.893,3.2,2.237,2.299,144750.3,0.0,1.0
2022-12-29,0.2753,0.32,0.269095,0.285,805292,2.753,3.2,2.69095,2.85,80529.2,0.0,1.0
2022-12-30,0.2891,0.3049,0.2625,0.2845,455058,2.891,3.049,2.625,2.845,45505.8,0.0,1.0
2023-01-03,0.2765,0.31,0.27,0.3049,433641,2.765,3.1,2.7,3.049,43364.1,0.0,1.0
2023-01-04,0.3657,0.4754,0.28,0.2996,5010061,3.657,4.754,2.8,2.996,501006.1,0.0,1.0
2023-01-05,0.395,0.419899,0.35,0.37,1073747,3.95,4.19899,3.5,3.7,107374.7,0.0,1.0
2023-01-06,0.3916,0.4099,0.35,0.4099,983098,3.916,4.099,3.5,4.099,98309.8,0.0,1.0
2023-01-09,0.54,0.6535,0.3916,0.3916,6308886,5.4,6.535,3.916,3.916,630888.6,0.0,1.0
2023-01-10,0.5861,0.62,0.51,0.5497,2391370,5.861,6.2,5.1,5.497,239137,0.0,1.0
2023-01-11,0.6561,0.6909,0.5903,0.61,2128897,6.561,6.909,5.903,6.1,212889.7,0.0,1.0
2023-01-12,1.06,1.2,0.7053,0.7307,10524202,10.6,12.0,7.053,7.307,1052420.2,0.0,1.0
2023-01-13,1.06,1.39,0.95,1.06,8414072,10.6,13.9,9.5,10.6,841407.2,0.0,1.0
2023-01-17,0.9799,1.15,0.951,1.11,3103986,9.799,11.5,9.51,11.1,310398.6,0.0,1.0
2023-01-18,0.7709,0.98,0.715,0.97,3078072,7.709,9.8,7.15,9.7,307807.2,0.0,1.0
2023-01-19,0.8802,0.9,0.74,0.75,2084347,8.802,9.0,7.4,7.5,208434.7,0.0,1.0
2023-01-20,0.9268,0.96,0.85,0.86,1434530,9.268,9.6,8.5,8.6,143453,0.0,1.0
2023-01-23,0.9849,1.0499,0.9001,0.94,1618721,9.849,10.499,9.001,9.4,161872.1,0.0,1.0
2023-01-24,0.88,0.9799,0.82,0.975,1090372,8.8,9.799,8.2,9.75,109037.2,0.0,1.0
2023-01-25,0.8766,0.899599,0.821,0.8475,627916,8.766,8.99599,8.21,8.475,62791.6,0.0,1.0
2023-01-26,0.8847,0.932999,0.85,0.89,520870,8.847,9.32999,8.5,8.9,52087,0.0,1.0
2023-01-27,0.8771,0.92,0.85,0.8801,763694,8.771,9.2,8.5,8.801,76369.4,0.0,1.0
2023-01-30,0.8105,0.9,0.8021,0.8974,635205,8.105,9.0,8.021,8.974,63520.5,0.0,1.0
2023-01-31,0.84,0.8799,0.8211,0.83,3355397,8.4,8.799,8.211,8.3,335539.7,0.0,1.0
2023-02-01,0.86,0.8701,0.78,0.8429,1757486,8.6,8.701,7.8,8.429,175748.6,0.0,1.0
2023-02-02,0.9122,1.05,0.88,0.9,7089907,9.122,10.5,8.8,9.0,708990.7,0.0,1.0
2023-02-03,0.8605,0.89,0.8301,0.88,1682054,8.605,8.9,8.301,8.8,168205.4,0.0,1.0
2023-02-06,0.8051,0.8473,0.7759,0.833,1381524,8.051,8.473,7.759,8.33,138152.4,0.0,1.0
2023-02-07,0.7401,0.8,0.7135,0.8,1418525,7.401,8.0,7.135,8.0,141852.5,0.0,1.0
2023-02-08,0.7228,0.76,0.7001,0.751,611225,7.228,7.6,7.001,7.51,61122.5,0.0,1.0
2023-02-09,0.627,0.75,0.6012,0.73,962829,6.27,7.5,6.012,7.3,96282.9,0.0,1.0
2023-02-10,0.6449,0.66,0.6006,0.61,717764,6.449,6.6,6.006,6.1,71776.4,0.0,1.0
2023-02-13,0.5828,0.64,0.5752,0.61,727574,5.828,6.4,5.752,6.1,72757.4,0.0,1.0
2023-02-14,0.5986,0.6249,0.58,0.6,890553,5.986,6.249,5.8,6.0,89055.3,0.0,1.0
2023-02-15,0.6539,0.66,0.6,0.6533,3330599,6.539,6.6,6.0,6.533,333059.9,0.0,1.0
2023-02-16,0.6265,0.73,0.621201,0.647,7089365,6.265,7.3,6.21201,6.47,708936.5,0.0,1.0
2023-02-17,0.6063,0.6201,0.5555,0.61,3794603,6.063,6.201,5.555,6.1,379460.3,0.0,1.0
2023-02-21,0.5556,0.6084,0.5505,0.6084,890867,5.556,6.084,5.505,6.084,89086.7,0.0,1.0
2023-02-22,0.546,0.5798,0.5,0.501,734656,5.46,5.798,5.0,5.01,73465.6,0.0,1.0
2023-02-23,0.5313,0.56,0.5213,0.55,412835,5.313,5.6,5.213,5.5,41283.5,0.0,1.0
2023-02-24,0.523,0.5385,0.485,0.5102,749426,5.23,5.385,4.85,5.102,74942.6,0.0,1.0
2023-02-27,0.5046,0.545,0.493,0.5282,355669,5.046,5.45,4.93,5.282,35566.9,0.0,1.0
2023-02-28,0.515,0.52,0.5,0.5023,1099579,5.15,5.2,5.0,5.023,109957.9,0.0,1.0
2023-03-01,0.5,0.525,0.485,0.5123,335843,5.0,5.25,4.85,5.123,33584.3,0.0,1.0
2023-03-02,0.4952,0.505,0.48,0.4871,285698,4.952,5.05,4.8,4.871,28569.8,0.0,1.0
2023-03-03,0.505,0.512,0.48,0.4874,600308,5.05,5.12,4.8,4.874,60030.8,0.0,1.0
2023-03-06,0.5004,0.528,0.492,0.511,224818,5.004,5.28,4.92,5.11,22481.8,0.0,1.0
2023-03-07,0.4813,0.52,0.4706,0.5005,454467,4.813,5.2,4.706,5.005,45446.7,0.0,1.0
2023-03-08,0.4423,0.4805,0.42,0.4805,707559,4.423,4.805,4.2,4.805,70755.9,0.0,1.0
2023-03-09,0.409,0.4499,0.4,0.42,462826,4.09,4.499,4.0,4.2,46282.6,0.0,1.0
2023-03-10,0.388,0.43,0.3656,0.4036,597920,3.88,4.3,3.656,4.036,59792,0.0,1.0
2023-03-13,0.4469,0.4699,0.41,0.4218,700302,4.469,4.699,4.1,4.218,70030.2,0.0,1.0
2023-03-14,0.45,0.528,0.431,0.5175,849021,4.5,5.28,4.31,5.175,84902.1,0.0,1.0
2023-03-15,0.4346,0.46,0.4202,0.4439,344977,4.346,4.6,4.202,4.439,34497.7,0.0,1.0
2023-03-16,0.4515,0.4577,0.421,0.4577,646845,4.515,4.577,4.21,4.577,64684.5,0.0,1.0
2023-03-17,0.4499,0.49,0.4316,0.49,1472962,4.499,4.9,4.316,4.9,147296.2,0.0,1.0
2023-03-20,0.4318,0.4915,0.4065,0.4915,1050410,4.318,4.915,4.065,4.915,105041,0.0,1.0
2023-03-21,0.44,0.455,0.405,0.44,2589168,4.4,4.55,4.05,4.4,258916.8,0.0,1.0
2023-03-22,0.417,0.44,0.41,0.4399,1258617,4.17,4.4,4.1,4.399,125861.7,0.0,1.0
2023-03-23,0.38,0.437486,0.38,0.427,834198,3.8,4.37486,3.8,4.27,83419.8,0.0,1.0
2023-03-24,0.3897,0.4159,0.3875,0.4119,734693,3.897,4.159,3.875,4.119,73469.3,0.0,1.0
2023-03-27,0.3824,0.401,0.3401,0.3948,684860,3.824,4.01,3.401,3.948,68486,0.0,1.0
2023-03-28,0.3876,0.3958,0.3806,0.39,274984,3.876,3.958,3.806,3.9,27498.4,0.0,1.0
2023-03-29,0.3921,0.42,0.39,0.41,496189,3.921,4.2,3.9,4.1,49618.9,0.0,1.0
2023-03-30,0.4041,0.4099,0.3825,0.4037,369119,4.041,4.099,3.825,4.037,36911.9,0.0,1.0
2023-03-31,0.452,0.46,0.3823,0.4099,990474,4.52,4.6,3.823,4.099,99047.4,0.0,1.0
2023-04-03,0.4582,0.47,0.4141,0.4584,376579,4.582,4.7,4.141,4.584,37657.9,0.0,1.0
2023-04-04,0.4401,0.4621,0.43,0.433,268971,4.401,4.621,4.3,4.33,26897.1,0.0,1.0
2023-04-05,0.4148,0.46,0.4001,0.4401,206809,4.148,4.6,4.001,4.401,20680.9,0.0,1.0
2023-04-06,0.4131,0.420899,0.4,0.4039,135315,4.131,4.20899,4.0,4.039,13531.5,0.0,1.0
2023-04-10,0.4505,0.4601,0.3601,0.3812,830910,4.505,4.601,3.601,3.812,83091,0.0,1.0
2023-04-11,0.5669,0.66,0.4701,0.4825,3651582,5.669,6.6,4.701,4.825,365158.2,0.0,1.0
2023-04-12,0.515,0.6097,0.511,0.594,1331361,5.15,6.097,5.11,5.94,133136.1,0.0,1.0
2023-04-13,0.64,0.67,0.54,0.54,3513705,6.4,6.7,5.4,5.4,351370.5,0.0,1.0
2023-04-14,0.6846,0.7803,0.6322,0.71,3316826,6.846,7.803,6.322,7.1,331682.6,0.0,1.0
2023-04-17,0.655,0.68,0.63,0.6721,837428,6.55,6.8,6.3,6.721,83742.8,0.0,1.0
2023-04-18,0.7,0.767,0.676495,0.74,1198222,7.0,7.67,6.76495,7.4,119822.2,0.0,1.0
2023-04-19,0.6395,0.684,0.63,0.6539,916580,6.395,6.84,6.3,6.539,91658,0.0,1.0
2023-04-20,0.5851,0.6173,0.5505,0.6173,578828,5.851,6.173,5.505,6.173,57882.8,0.0,1.0
2023-04-21,0.5822,0.5904,0.5524,0.5746,339263,5.822,5.904,5.524,5.746,33926.3,0.0,1.0
2023-04-24,0.54,0.5828,0.51,0.563,640552,5.4,5.828,5.1,5.63,64055.2,0.0,1.0
2023-04-25,0.5266,0.56,0.52,0.5238,309658,5.266,5.6,5.2,5.238,30965.8,0.0,1.0
2023-04-26,0.5625,0.6,0.55,0.5919,985293,5.625,6.0,5.5,5.919,98529.3,0.0,1.0
2023-04-27,0.5414,0.59,0.524,0.57,1324764,5.414,5.9,5.24,5.7,132476.4,0.0,1.0
2023-04-28,0.4901,0.5194,0.48,0.51,888017,4.901,5.194,4.8,5.1,88801.7,0.0,1.0
2023-05-01,0.46,0.4953,0.4411,0.4873,448634,4.6,4.953,4.411,4.873,44863.4,0.0,1.0
2023-05-02,0.4719,0.4767,0.4452,0.465,877340,4.719,4.767,4.452,4.65,87734,0.0,1.0
2023-05-03,0.4615,0.49,0.46,0.483,566449,4.615,4.9,4.6,4.83,56644.9,0.0,1.0
2023-05-04,0.4411,0.472,0.4343,0.4543,494464,4.411,4.72,4.343,4.543,49446.4,0.0,1.0
2023-05-05,0.4544,0.465,0.4412,0.456,685421,4.544,4.65,4.412,4.56,68542.1,0.0,1.0
2023-05-08,0.4213,0.454,0.421,0.445,514404,4.213,4.54,4.21,4.45,51440.4,0.0,1.0
2023-05-09,0.4085,0.436899,0.4,0.41,439339,4.085,4.36899,4.0,4.1,43933.9,0.0,1.0
2023-05-10,0.4183,0.432,0.395,0.4098,720424,4.183,4.32,3.95,4.098,72042.4,0.0,1.0
2023-05-11,0.4065,0.42,0.395,0.4,454533,4.065,4.2,3.95,4.0,45453.3,0.0,1.0
2023-05-12,0.3878,0.406099,0.3756,0.399,315236,3.878,4.06099,3.756,3.99,31523.6,0.0,1.0
2023-05-15,0.34,0.4038,0.321,0.387,2163881,3.4,4.038,3.21,3.87,216388.1,0.0,1.0
2023-05-16,3.86,4.0499,3.11,3.11,531950,3.86,4.0499,3.11,3.11,531950,0.0,0.1
2023-05-17,3.57,4.29,3.4127,3.89,285879,3.57,4.29,3.4127,3.89,285879,0.0,1.0
2023-05-18,3.27,3.61,3.21,3.52,114716,3.27,3.61,3.21,3.52,114716,0.0,1.0
2023-05-19,3.1,3.5,3.1,3.31,166138,3.1,3.5,3.1,3.31,166138,0.0,1.0
2023-05-22,2.97,3.155,2.96,3.11,158537,2.97,3.155,2.96,3.11,158537,0.0,1.0
2023-05-23,3.03,3.06,2.97,2.98,108034,3.03,3.06,2.97,2.98,108034,0.0,1.0
2023-05-24,2.86,3.0,2.8094,2.98,81136,2.86,3.0,2.8094,2.98,81136,0.0,1.0
2023-05-25,2.58,2.86,2.4201,2.86,165259,2.58,2.86,2.4201,2.86,165259,0.0,1.0
2023-05-26,2.54,2.75,2.5001,2.59,93958,2.54,2.75,2.5001,2.59,93958,0.0,1.0
2023-05-30,2.57,2.8577,2.52,2.67,181757,2.57,2.8577,2.52,2.67,181757,0.0,1.0
2023-05-31,2.36,2.5561,2.36,2.55,122725,2.36,2.5561,2.36,2.55,122725,0.0,1.0
2023-06-01,2.23,2.3782,2.1601,2.36,306156,2.23,2.3782,2.1601,2.36,306156,0.0,1.0
2023-06-02,2.18,2.39,2.15,2.3,144538,2.18,2.39,2.15,2.3,144538,0.0,1.0
2023-06-05,2.01,2.22,2.0,2.22,202502,2.01,2.22,2.0,2.22,202502,0.0,1.0
2023-06-06,2.06,2.1359,1.97,2.01,304974,2.06,2.1359,1.97,2.01,304974,0.0,1.0
2023-06-07,1.93,2.12,1.9,2.08,208532,1.93,2.12,1.9,2.08,208532,0.0,1.0
2023-06-08,1.84,2.009,1.82,2.0,173642,1.84,2.009,1.82,2.0,173642,0.0,1.0
2023-06-09,1.7,1.9,1.69,1.87,243376,1.7,1.9,1.69,1.87,243376,0.0,1.0
2023-06-12,1.62,1.8027,1.61,1.8,227862,1.62,1.8027,1.61,1.8,227862,0.0,1.0
2023-06-13,1.59,1.7,1.55,1.65,283039,1.59,1.7,1.55,1.65,283039,0.0,1.0
2023-06-14,2.4,3.15,1.59,1.59,26395058,2.4,3.15,1.59,1.59,26395058,0.0,1.0
2023-06-15,2.37,2.38,1.94,2.1,1044256,2.37,2.38,1.94,2.1,1044256,0.0,1.0
2023-06-16,2.89,3.2,2.34,2.38,4402880,2.89,3.2,2.34,2.38,4402880,0.0,1.0
2023-06-20,3.1,3.3899,2.6,2.95,1574342,3.1,3.3899,2.6,2.95,1574342,0.0,1.0
2023-06-21,3.08,3.8,3.01,3.23,3029987,3.08,3.8,3.01,3.23,3029987,0.0,1.0
2023-06-22,3.05,3.2,2.65,2.96,669583,3.05,3.2,2.65,2.96,669583,0.0,1.0
2023-06-23,2.94,3.45,2.73,2.96,1092243,2.94,3.45,2.73,2.96,1092243,0.0,1.0
2023-06-26,2.65,3.13,2.62,2.92,416819,2.65,3.13,2.62,2.92,416819,0.0,1.0
2023-06-27,2.76,2.98,2.71,2.79,612405,2.76,2.98,2.71,2.79,612405,0.0,1.0
2023-06-28,2.56,2.89,2.522,2.76,418129,2.56,2.89,2.522,2.76,418129,0.0,1.0
2023-06-29,2.47,2.82,2.44,2.56,549285,2.47,2.82,2.44,2.56,549285,0.0,1.0
2023-06-30,2.82,2.96,2.4,2.6,771886,2.82,2.96,2.4,2.6,771886,0.0,1.0
2023-07-03,3.56,3.78,2.825,2.85,1099983,3.56,3.78,2.825,2.85,1099983,0.0,1.0
2023-07-05,3.78,3.9386,3.15,3.35,1019163,3.78,3.9386,3.15,3.35,1019163,0.0,1.0
2023-07-06,3.87,4.16,3.5,3.94,779233,3.87,4.16,3.5,3.94,779233,0.0,1.0
2023-07-07,5.17,5.61,3.9,3.9,2381788,5.17,5.61,3.9,3.9,2381788,0.0,1.0
2023-07-10,6.54,6.91,4.94,5.37,2488370,6.54,6.91,4.94,5.37,2488370,0.0,1.0
2023-07-11,6.0,7.95,5.7105,7.09,3449022,6.0,7.95,5.7105,7.09,3449022,0.0,1.0
2023-07-12,6.13,6.89,5.85,6.34,987800,6.13,6.89,5.85,6.34,987800,0.0,1.0
2023-07-13,8.2,8.34,6.02,6.02,3041201,8.2,8.34,6.02,6.02,3041201,0.0,1.0
2023-07-14,7.8,8.99,7.3,7.98,1627918,7.8,8.99,7.3,7.98,1627918,0.0,1.0
2023-07-17,8.29,8.5,7.77,8.25,640159,8.29,8.5,7.77,8.25,640159,0.0,1.0
2023-07-18,7.98,8.44,7.8,8.15,413932,7.98,8.44,7.8,8.15,413932,0.0,1.0
2023-07-19,8.15,8.466,7.88,8.1,451099,8.15,8.466,7.88,8.1,451099,0.0,1.0
2023-07-20,7.14,8.5,6.89,8.5,625742,7.14,8.5,6.89,8.5,625742,0.0,1.0
2023-07-21,7.01,7.54,6.4,7.46,526255,7.01,7.54,6.4,7.46,526255,0.0,1.0
2023-07-24,6.55,6.8936,6.09,6.7,358040,6.55,6.8936,6.09,6.7,358040,0.0,1.0
2023-07-25,6.61,6.9883,6.51,6.51,247669,6.61,6.9883,6.51,6.51,247669,0.0,1.0
2023-07-26,6.62,6.81,6.3,6.65,242666,6.62,6.81,6.3,6.65,242666,0.0,1.0
2023-07-27,6.22,6.9899,6.05,6.67,232057,6.22,6.9899,6.05,6.67,232057,0.0,1.0
2023-07-28,6.24,6.53,5.98,6.405,297031,6.24,6.53,5.98,6.405,297031,0.0,1.0
2023-07-31,6.01,6.5,6.01,6.2,260914,6.01,6.5,6.01,6.2,260914,0.0,1.0
2023-08-01,5.12,5.79,5.1,5.77,415536,5.12,5.79,5.1,5.77,415536,0.0,1.0
2023-08-02,5.55,5.66,5.25,5.38,353594,5.55,5.66,5.25,5.38,353594,0.0,1.0
2023-08-03,6.03,6.12,5.31,5.65,350109,6.03,6.12,5.31,5.65,350109,0.0,1.0
2023-08-04,6.44,7.12,6.07,6.28,573199,6.44,7.12,6.07,6.28,573199,0.0,1.0
2023-08-07,6.02,6.55,5.5337,6.44,251434,6.02,6.55,5.5337,6.44,251434,0.0,1.0
2023-08-08,7.04,7.19,5.84,6.25,445170,7.04,7.19,5.84,6.25,445170,0.0,1.0
2023-08-09,6.71,7.46,6.56,7.15,413708,6.71,7.46,6.56,7.15,413708,0.0,1.0
2023-08-10,6.84,7.13,6.45,6.6,254643,6.84,7.13,6.45,6.6,254643,0.0,1.0
2023-08-11,6.83,7.1,6.45,6.67,229504,6.83,7.1,6.45,6.67,229504,0.0,1.0
2023-08-14,6.59,6.79,6.2,6.53,151132,6.59,6.79,6.2,6.53,151132,0.0,1.0
2023-08-15,5.02,6.4633,4.6,6.36,586182,5.02,6.4633,4.6,6.36,586182,0.0,1.0
2023-08-16,5.28,5.33,4.77,5.2,259313,5.28,5.33,4.77,5.2,259313,0.0,1.0
2023-08-17,4.87,5.15,4.7301,5.05,254641,4.87,5.15,4.7301,5.05,254641,0.0,1.0
2023-08-18,4.55,5.0399,4.41,4.46,226382,4.55,5.0399,4.41,4.46,226382,0.0,1.0
2023-08-21,4.61,4.7852,4.41,4.41,148647,4.61,4.7852,4.41,4.41,148647,0.0,1.0
2023-08-22,4.76,4.85,4.51,4.78,301864,4.76,4.85,4.51,4.78,301864,0.0,1.0
2023-08-23,4.99,5.36,4.57,4.61,547036,4.99,5.36,4.57,4.61,547036,0.0,1.0
2023-08-24,4.65,5.04,4.5501,4.95,87886,4.65,5.04,4.5501,4.95,87886,0.0,1.0
2023-08-25,4.51,4.69,4.32,4.58,182255,4.51,4.69,4.32,4.58,182255,0.0,1.0
2023-08-28,4.43,4.6,4.3402,4.46,68384,4.43,4.6,4.3402,4.46,68384,0.0,1.0
2023-08-29,5.15,5.58,4.4101,4.45,611957,5.15,5.58,4.4101,4.45,611957,0.0,1.0
2023-08-30,5.21,5.3,4.725,5.08,150990,5.21,5.3,4.725,5.08,150990,0.0,1.0
2023-08-31,4.66,5.268,4.65,5.12,130303,4.66,5.268,4.65,5.12,130303,0.0,1.0
2023-09-01,4.52,4.8799,4.46,4.7,82697,4.52,4.8799,4.46,4.7,82697,0.0,1.0
2023-09-05,4.69,4.7,4.42,4.59,72373,4.69,4.7,4.42,4.59,72373,0.0,1.0
2023-09-06,4.63,4.92,4.5201,4.54,109509,4.63,4.92,4.5201,4.54,109509,0.0,1.0
2023-09-07,4.46,4.6979,4.3413,4.61,83399,4.46,4.6979,4.3413,4.61,83399,0.0,1.0
2023-09-08,4.43,4.6,4.4,4.46,67287,4.43,4.6,4.4,4.46,67287,0.0,1.0
2023-09-11,4.02,4.44,4.01,4.44,120601,4.02,4.44,4.01,4.44,120601,0.0,1.0
2023-09-12,4.33,4.49,4.15,4.2,108254,4.33,4.49,4.15,4.2,108254,0.0,1.0
2023-09-13,4.24,4.4399,4.08,4.42,100411,4.24,4.4399,4.08,4.42,100411,0.0,1.0
2023-09-14,4.5,4.62,4.2841,4.34,103199,4.5,4.62,4.2841,4.34,103199,0.0,1.0
2023-09-15,4.33,4.45,4.27,4.36,75175,4.33,4.45,4.27,4.36,75175,0.0,1.0
2023-09-18,4.21,4.6496,4.21,4.55,99552,4.21,4.6496,4.21,4.55,99552,0.0,1.0
2023-09-19,4.28,4.4399,4.15,4.26,42429,4.28,4.4399,4.15,4.26,42429,0.0,1.0
2023-09-20,4.29,4.44,4.21,4.25,41373,4.29,4.44,4.21,4.25,41373,0.0,1.0
2023-09-21,4.07,4.25,4.01,4.17,49879,4.07,4.25,4.01,4.17,49879,0.0,1.0
2023-09-22,3.76,4.07,3.7194,4.05,97920,3.76,4.07,3.7194,4.05,97920,0.0,1.0
2023-09-25,4.05,4.05,3.55,3.7,110801,4.05,4.05,3.55,3.7,110801,0.0,1.0
2023-09-26,4.01,4.25,3.95,4.0,39897,4.01,4.25,3.95,4.0,39897,0.0,1.0
2023-09-27,3.8,4.14,3.7063,4.05,65595,3.8,4.14,3.7063,4.05,65595,0.0,1.0
2023-09-28,4.28,4.35,3.61,3.8,315067,4.28,4.35,3.61,3.8,315067,0.0,1.0
2023-09-29,4.09,4.41,4.07,4.27,52608,4.09,4.41,4.07,4.27,52608,0.0,1.0
2023-10-02,4.5,4.81,4.2,4.45,211336,4.5,4.81,4.2,4.45,211336,0.0,1.0
2023-10-03,4.035,4.4244,4.02,4.42,74303,4.035,4.4244,4.02,4.42,74303,0.0,1.0
2023-10-04,4.31,4.3894,4.05,4.24,78330,4.31,4.3894,4.05,4.24,78330,0.0,1.0
2023-10-05,4.15,4.5485,4.1,4.34,99959,4.15,4.5485,4.1,4.34,99959,0.0,1.0
2023-10-06,4.24,4.49,3.97,4.1,169695,4.24,4.49,3.97,4.1,169695,0.0,1.0
2023-10-09,3.78,4.1779,3.75,4.0,139290,3.78,4.1779,3.75,4.0,139290,0.0,1.0
2023-10-10,4.02,4.0896,3.8,3.8,65406,4.02,4.0896,3.8,3.8,65406,0.0,1.0
2023-10-11,3.9,4.24,3.81,4.0,74726,3.9,4.24,3.81,4.0,74726,0.0,1.0
2023-10-12,3.91,3.97,3.81,3.91,22547,3.91,3.97,3.81,3.91,22547,0.0,1.0
2023-10-13,3.73,4.05,3.6,3.9,64659,3.73,4.05,3.6,3.9,64659,0.0,1.0
2023-10-16,4.2,4.27,3.7101,3.88,251611,4.2,4.27,3.7101,3.88,251611,0.0,1.0
2023-10-17,4.31,4.4,3.924,4.02,133419,4.31,4.4,3.924,4.02,133419,0.0,1.0
2023-10-18,4.05,4.36,3.98,4.32,59419,4.05,4.36,3.98,4.32,59419,0.0,1.0
2023-10-19,4.03,4.2,3.95,4.08,33461,4.03,4.2,3.95,4.08,33461,0.0,1.0
2023-10-20,3.98,4.25,3.8,4.1,121449,3.98,4.25,3.8,4.1,121449,0.0,1.0
2023-10-23,4.84,4.99,3.9038,4.02,444719,4.84,4.99,3.9038,4.02,444719,0.0,1.0
2023-10-24,5.21,5.79,5.05,5.33,512401,5.21,5.79,5.05,5.33,512401,0.0,1.0
2023-10-25,5.28,5.67,4.88,5.12,210282,5.28,5.67,4.88,5.12,210282,0.0,1.0
2023-10-26,4.9,5.2341,4.68,5.12,206884,4.9,5.2341,4.68,5.12,206884,0.0,1.0
2023-10-27,4.9,5.2343,4.75,4.97,106535,4.9,5.2343,4.75,4.97,106535,0.0,1.0
2023-10-30,5.13,5.2739,4.8528,4.95,135953,5.13,5.2739,4.8528,4.95,135953,0.0,1.0
2023-10-31,5.06,5.34,5.06,5.12,94972,5.06,5.34,5.06,5.12,94972,0.0,1.0
2023-11-01,5.25,5.268,4.99,5.21,77983,5.25,5.268,4.99,5.21,77983,0.0,1.0
2023-11-02,5.88,6.0499,5.32,5.32,292909,5.88,6.0499,5.32,5.32,292909,0.0,1.0
2023-11-03,5.66,6.0,5.5,6.0,101548,5.66,6.0,5.5,6.0,101548,0.0,1.0
2023-11-06,5.98,6.1,5.6,5.84,116253,5.98,6.1,5.6,5.84,116253,0.0,1.0
2023-11-07,6.23,6.344,5.7,5.96,158394,6.23,6.344,5.7,5.96,158394,0.0,1.0
2023-11-08,6.04,6.44,5.81,6.44,98279,6.04,6.44,5.81,6.44,98279,0.0,1.0
2023-11-09,5.84,6.9,5.32,6.35,416641,5.84,6.9,5.32,6.35,416641,0.0,1.0
2023-11-10,5.83,5.9999,5.51,5.84,106570,5.83,5.9999,5.51,5.84,106570,0.0,1.0
2023-11-13,5.2,5.65,5.02,5.6,118944,5.2,5.65,5.02,5.6,118944,0.0,1.0
2023-11-14,5.18,5.58,5.0,5.36,104430,5.18,5.58,5.0,5.36,104430,0.0,1.0
2023-11-15,5.3,5.42,4.92,5.4,251866,5.3,5.42,4.92,5.4,251866,0.0,1.0
2023-11-16,4.97,5.26,4.83,5.18,68505,4.97,5.26,4.83,5.18,68505,0.0,1.0
2023-11-17,4.96,5.05,4.75,4.96,103450,4.96,5.05,4.75,4.96,103450,0.0,1.0
2023-11-20,4.94,5.0799,4.77,4.87,141852,4.94,5.0799,4.77,4.87,141852,0.0,1.0
2023-11-21,4.55,4.88,4.51,4.81,92131,4.55,4.88,4.51,4.81,92131,0.0,1.0
2023-11-22,4.9,5.05,4.51,4.62,99786,4.9,5.05,4.51,4.62,99786,0.0,1.0
2023-11-24,5.01,5.0928,4.726,4.95,88726,5.01,5.0928,4.726,4.95,88726,0.0,1.0
2023-11-27,4.56,5.07,4.5,4.97,191554,4.56,5.07,4.5,4.97,191554,0.0,1.0
2023-11-28,4.61,4.91,4.56,4.65,258219,4.61,4.91,4.56,4.65,258219,0.0,1.0
2023-11-29,5.03,5.11,4.71,4.93,253863,5.03,5.11,4.71,4.93,253863,0.0,1.0
2023-11-30,4.78,5.2,4.56,5.2,157084,4.78,5.2,4.56,5.2,157084,0.0,1.0
2023-12-01,5.35,5.4,4.76,4.76,477475,5.35,5.4,4.76,4.76,477475,0.0,1.0
2023-12-04,5.67,6.03,5.35,5.85,375930,5.67,6.03,5.35,5.85,375930,0.0,1.0
2023-12-05,5.31,5.9,5.25,5.66,791487,5.31,5.9,5.25,5.66,791487,0.0,1.0
2023-12-06,4.95,5.5536,4.91,5.44,277630,4.95,5.5536,4.91,5.44,277630,0.0,1.0
2023-12-07,4.5,5.08,4.5,4.87,236942,4.5,5.08,4.5,4.87,236942,0.0,1.0
2023-12-08,5.34,5.3422,4.5011,4.52,285569,5.34,5.3422,4.5011,4.52,285569,0.0,1.0
2023-12-11,4.83,5.22,4.7419,5.22,174582,4.83,5.22,4.7419,5.22,174582,0.0,1.0
2023-12-12,5.08,5.2899,4.85,5.06,121550,5.08,5.2899,4.85,5.06,121550,0.0,1.0
2023-12-13,5.3,5.35,4.93,5.09,207461,5.3,5.35,4.93,5.09,207461,0.0,1.0
2023-12-14,4.76,5.48,4.75,5.28,348392,4.76,5.48,4.75,5.28,348392,0.0,1.0
2023-12-15,5.07,5.18,4.77,4.83,155090,5.07,5.18,4.77,4.83,155090,0.0,1.0
2023-12-18,5.1,5.28,4.91,4.99,327128,5.1,5.28,4.91,4.99,327128,0.0,1.0
2023-12-19,5.09,5.25,4.9217,5.21,408676,5.09,5.25,4.9217,5.21,408676,0.0,1.0
2023-12-20,4.87,5.32,4.691,5.25,929937,4.87,5.32,4.691,5.25,929937,0.0,1.0
2023-12-21,5.15,5.2,4.75,5.01,390348,5.15,5.2,4.75,5.01,390348,0.0,1.0
2023-12-22,5.96,6.29,5.05,5.17,1614242,5.96,6.29,5.05,5.17,1614242,0.0,1.0
2023-12-26,6.64,6.77,5.98,6.0,1178712,6.64,6.77,5.98,6.0,1178712,0.0,1.0
2023-12-27,8.37,9.2599,6.89,7.0,3933483,8.37,9.2599,6.89,7.0,3933483,0.0,1.0
2023-12-28,7.6,8.5799,6.8,8.35,1224560,7.6,8.5799,6.8,8.35,1224560,0.0,1.0
2023-12-29,6.71,8.3897,6.05,7.97,1324114,6.71,8.3897,6.05,7.97,1324114,0.0,1.0
2024-01-02,6.82,7.52,6.6101,7.51,745109,6.82,7.52,6.6101,7.51,745109,0.0,1.0
2024-01-03,6.05,6.71,5.6,6.1,835248,6.05,6.71,5.6,6.1,835248,0.0,1.0
2024-01-04,6.66,6.85,6.07,6.24,464213,6.66,6.85,6.07,6.24,464213,0.0,1.0
2024-01-05,6.33,6.66,6.07,6.54,398387,6.33,6.66,6.07,6.54,398387,0.0,1.0
2024-01-08,6.49,6.74,5.8001,6.35,450451,6.49,6.74,5.8001,6.35,450451,0.0,1.0
2024-01-09,5.94,6.53,5.9221,6.32,391653,5.94,6.53,5.9221,6.32,391653,0.0,1.0
2024-01-10,5.75,6.305,5.53,6.06,572751,5.75,6.305,5.53,6.06,572751,0.0,1.0
2024-01-11,5.61,6.75,5.38,6.35,856853,5.61,6.75,5.38,6.35,856853,0.0,1.0
2024-01-12,4.58,5.5399,4.54,5.3,783562,4.58,5.5399,4.54,5.3,783562,0.0,1.0
2024-01-16,4.2,4.5699,4.1,4.5,522421,4.2,4.5699,4.1,4.5,522421,0.0,1.0
2024-01-17,4.03,4.1559,3.85,4.15,684334,4.03,4.1559,3.85,4.15,684334,0.0,1.0
2024-01-18,3.63,4.14,3.6,4.04,451984,3.63,4.14,3.6,4.04,451984,0.0,1.0
2024-01-19,3.86,3.98,3.4104,3.71,416249,3.86,3.98,3.4104,3.71,416249,0.0,1.0
2024-01-22,3.95,4.2,3.78,3.86,317441,3.95,4.2,3.78,3.86,317441,0.0,1.0
2024-01-23,3.54,3.8699,3.5208,3.85,299294,3.54,3.8699,3.5208,3.85,299294,0.0,1.0
2024-01-24,3.43,3.73,3.36,3.63,248922,3.43,3.73,3.36,3.63,248922,0.0,1.0
2024-01-25,3.63,3.65,3.37,3.46,155137,3.63,3.65,3.37,3.46,155137,0.0,1.0
2024-01-26,3.88,4.23,3.75,3.75,434787,3.88,4.23,3.75,3.75,434787,0.0,1.0
2024-01-29,4.07,4.25,3.82,3.84,273841,4.07,4.25,3.82,3.84,273841,0.0,1.0
2024-01-30,3.75,4.16,3.656,4.15,294273,3.75,4.16,3.656,4.15,294273,0.0,1.0
2024-01-31,3.65,3.8293,3.58,3.65,147968,3.65,3.8293,3.58,3.65,147968,0.0,1.0
2024-02-01,3.74,3.97,3.62,3.7,308806,3.74,3.97,3.62,3.7,308806,0.0,1.0
2024-02-02,3.39,3.71,3.15,3.7,367678,3.39,3.71,3.15,3.7,367678,0.0,1.0
2024-02-05,3.31,3.54,3.2101,3.44,167936,3.31,3.54,3.2101,3.44,167936,0.0,1.0
2024-02-06,3.31,3.3899,3.13,3.3,208434,3.31,3.3899,3.13,3.3,208434,0.0,1.0
2024-02-07,3.39,3.58,3.18,3.3,305108,3.39,3.58,3.18,3.3,305108,0.0,1.0
2024-02-08,4.41,4.57,3.53,3.61,823897,4.41,4.57,3.53,3.61,823897,0.0,1.0
2024-02-09,4.76,5.0557,4.45,4.96,790950,4.76,5.0557,4.45,4.96,790950,0.0,1.0
2024-02-12,5.07,5.45,4.7,4.71,879216,5.07,5.45,4.7,4.71,879216,0.0,1.0
2024-02-13,4.35,4.7061,4.07,4.42,340820,4.35,4.7061,4.07,4.42,340820,0.0,1.0
2024-02-14,4.58,5.04,4.4,5.01,529301,4.58,5.04,4.4,5.01,529301,0.0,1.0
2024-02-15,4.03,4.58,4.03,4.58,596645,4.03,4.58,4.03,4.58,596645,0.0,1.0
2024-02-16,4.03,4.2799,3.92,4.04,267711,4.03,4.2799,3.92,4.04,267711,0.0,1.0
2024-02-20,3.91,4.12,3.79,4.12,188508,3.91,4.12,3.79,4.12,188508,0.0,1.0
2024-02-21,4.07,4.1666,3.821,3.83,142461,4.07,4.1666,3.821,3.83,142461,0.0,1.0
2024-02-22,3.87,4.16,3.87,4.01,339470,3.87,4.16,3.87,4.01,339470,0.0,1.0
2024-02-23,3.79,3.9461,3.72,3.87,114688,3.79,3.9461,3.72,3.87,114688,0.0,1.0
2024-02-26,4.24,4.32,3.778,3.82,372521,4.24,4.32,3.778,3.82,372521,0.0,1.0
2024-02-27,4.14,4.52,3.89,4.4,445123,4.14,4.52,3.89,4.4,445123,0.0,1.0
2024-02-28,3.89,4.49,3.88,4.31,786575,3.89,4.49,3.88,4.31,786575,0.0,1.0
2024-02-29,3.7,4.01,3.6147,3.95,398442,3.7,4.01,3.6147,3.95,398442,0.0,1.0
2024-03-01,3.77,3.82,3.51,3.7,225995,3.77,3.82,3.51,3.7,225995,0.0,1.0
2024-03-04,3.86,4.0,3.68,3.85,450966,3.86,4.0,3.68,3.85,450966,0.0,1.0
2024-03-05,3.71,4.3799,3.68,3.76,816007,3.71,4.3799,3.68,3.76,816007,0.0,1.0
2024-03-06,3.55,3.805,3.45,3.73,344065,3.55,3.805,3.45,3.73,344065,0.0,1.0
2024-03-07,3.66,3.7699,3.58,3.63,177221,3.66,3.7699,3.58,3.63,177221,0.0,1.0
2024-03-08,3.77,3.99,3.65,3.72,291508,3.77,3.99,3.65,3.72,291508,0.0,1.0
2024-03-11,3.7,4.0,3.66,3.85,368053,3.7,4.0,3.66,3.85,368053,0.0,1.0
2024-03-12,3.44,3.68,3.36,3.64,323704,3.44,3.68,3.36,3.64,323704,0.0,1.0
2024-03-13,3.53,3.56,3.39,3.43,242777,3.53,3.56,3.39,3.43,242777,0.0,1.0
2024-03-14,3.36,3.52,3.25,3.52,170931,3.36,3.52,3.25,3.52,170931,0.0,1.0
2024-03-15,3.49,3.63,3.26,3.26,218023,3.49,3.63,3.26,3.26,218023,0.0,1.0
2024-03-18,3.42,3.57,3.32,3.49,105102,3.42,3.57,3.32,3.49,105102,0.0,1.0
2024-03-19,3.29,3.42,3.15,3.34,160460,3.29,3.42,3.15,3.34,160460,0.0,1.0
2024-03-20,3.6,3.65,3.23,3.36,291035,3.6,3.65,3.23,3.36,291035,0.0,1.0
2024-03-21,3.51,3.76,3.48,3.67,263046,3.51,3.76,3.48,3.67,263046,0.0,1.0
2024-03-22,3.31,3.51,3.31,3.43,190665,3.31,3.51,3.31,3.43,190665,0.0,1.0
2024-03-25,3.38,3.57,3.35,3.36,278249,3.38,3.57,3.35,3.36,278249,0.0,1.0
2024-03-26,3.25,3.45,3.23,3.45,203066,3.25,3.45,3.23,3.45,203066,0.0,1.0
2024-03-27,3.49,3.5,3.24,3.3,276475,3.49,3.5,3.24,3.3,276475,0.0,1.0
2024-03-28,3.5,3.65,3.38,3.38,274230,3.5,3.65,3.38,3.38,274230,0.0,1.0
2024-04-01,3.37,3.54,3.34,3.48,183433,3.37,3.54,3.34,3.48,183433,0.0,1.0
2024-04-02,3.15,3.31,3.1,3.3,239739,3.15,3.31,3.1,3.3,239739,0.0,1.0
2024-04-03,3.22,3.33,3.12,3.16,126438,3.22,3.33,3.12,3.16,126438,0.0,1.0
2024-04-04,3.19,3.3494,3.17,3.31,115656,3.19,3.3494,3.17,3.31,115656,0.0,1.0
2024-04-05,3.215,3.245,3.13,3.22,73554,3.215,3.245,3.13,3.22,73554,0.0,1.0
2024-04-08,3.34,3.43,3.23,3.23,142617,3.34,3.43,3.23,3.23,142617,0.0,1.0
2024-04-09,3.49,3.5799,3.32,3.37,174352,3.49,3.5799,3.32,3.37,174352,0.0,1.0
2024-04-10,3.21,3.4,3.13,3.4,243892,3.21,3.4,3.13,3.4,243892,0.0,1.0
2024-04-11,3.17,3.27,3.14,3.26,86455,3.17,3.27,3.14,3.26,86455,0.0,1.0
2024-04-12,2.8,3.17,2.75,3.17,273733,2.8,3.17,2.75,3.17,273733,0.0,1.0
2024-04-15,2.54,2.86,2.47,2.85,151560,2.54,2.86,2.47,2.85,151560,0.0,1.0
2024-04-16,2.24,2.5,2.17,2.5,249515,2.24,2.5,2.17,2.5,249515,0.0,1.0
2024-04-17,2.34,2.44,2.26,2.37,133266,2.34,2.44,2.26,2.37,133266,0.0,1.0
2024-04-18,2.46,2.555,2.351,2.37,96617,2.46,2.555,2.351,2.37,96617,0.0,1.0
2024-04-19,2.5,2.5504,2.4101,2.46,102521,2.5,2.5504,2.4101,2.46,102521,0.0,1.0
2024-04-22,2.89,2.92,2.51,2.57,189601,2.89,2.92,2.51,2.57,189601,0.0,1.0
2024-04-23,2.95,3.015,2.865,2.91,116982,2.95,3.015,2.865,2.91,116982,0.0,1.0
2024-04-24,2.8,2.9442,2.7,2.89,126109,2.8,2.9442,2.7,2.89,126109,0.0,1.0
2024-04-25,2.93,2.9394,2.7,2.76,84232,2.93,2.9394,2.7,2.76,84232,0.0,1.0
2024-04-26,2.79,2.98,2.75,2.98,71329,2.79,2.98,2.75,2.98,71329,0.0,1.0
2024-04-29,2.81,2.875,2.64,2.84,81766,2.81,2.875,2.64,2.84,81766,0.0,1.0
2024-04-30,2.68,2.86,2.65,2.8,72262,2.68,2.86,2.65,2.8,72262,0.0,1.0
2024-05-01,2.68,2.83,2.61,2.71,53772,2.68,2.83,2.61,2.71,53772,0.0,1.0
2024-05-02,2.32,2.785,2.3,2.75,354973,2.32,2.785,2.3,2.75,354973,0.0,1.0
2024-05-03,2.53,2.58,2.33,2.48,155829,2.53,2.58,2.33,2.48,155829,0.0,1.0
2024-05-06,2.56,2.68,2.52,2.58,134134,2.56,2.68,2.52,2.58,134134,0.0,1.0
2024-05-07,2.44,2.59,2.33,2.58,145124,2.44,2.59,2.33,2.58,145124,0.0,1.0
2024-05-08,2.64,2.65,2.26,2.38,139727,2.64,2.65,2.26,2.38,139727,0.0,1.0
2024-05-09,2.54,2.64,2.5,2.64,46892,2.54,2.64,2.5,2.64,46892,0.0,1.0
2024-05-10,2.49,2.5755,2.44,2.53,62275,2.49,2.5755,2.44,2.53,62275,0.0,1.0
2024-05-13,2.39,2.57,2.35,2.53,171779,2.39,2.57,2.35,2.53,171779,0.0,1.0
2024-05-14,2.49,2.7299,2.33,2.39,303227,2.49,2.7299,2.33,2.39,303227,0.0,1.0
2024-05-15,2.51,2.61,2.41,2.56,259936,2.51,2.61,2.41,2.56,259936,0.0,1.0
2024-05-16,2.48,2.64,2.48,2.5,149332,2.48,2.64,2.48,2.5,149332,0.0,1.0
2024-05-17,2.47,2.59,2.43,2.48,127951,2.47,2.59,2.43,2.48,127951,0.0,1.0
2024-05-20,2.85,2.85,2.41,2.53,288615,2.85,2.85,2.41,2.53,288615,0.0,1.0
2024-05-21,2.74,2.96,2.69,2.72,154080,2.74,2.96,2.69,2.72,154080,0.0,1.0
2024-05-22,2.91,3.13,2.65,2.72,240543,2.91,3.13,2.65,2.72,240543,0.0,1.0
2024-05-23,2.81,2.96,2.7,2.92,109034,2.81,2.96,2.7,2.92,109034,0.0,1.0
2024-05-24,2.93,2.9499,2.78,2.83,160894,2.93,2.9499,2.78,2.83,160894,0.0,1.0
2024-05-28,2.83,3.05,2.8,2.93,78606,2.83,3.05,2.8,2.93,78606,0.0,1.0
2024-05-29,2.75,2.82,2.68,2.78,57053,2.75,2.82,2.68,2.78,57053,0.0,1.0
2024-05-30,2.84,2.92,2.78,2.85,107053,2.84,2.92,2.78,2.85,107053,0.0,1.0
2024-05-31,2.62,2.95,2.56,2.81,219316,2.62,2.95,2.56,2.81,219316,0.0,1.0
2024-06-03,2.7,2.84,2.56,2.65,232668,2.7,2.84,2.56,2.65,232668,0.0,1.0
2024-06-04,2.77,2.92,2.62,2.62,260657,2.77,2.92,2.62,2.62,260657,0.0,1.0
2024-06-05,2.9,2.98,2.7,2.81,266419,2.9,2.98,2.7,2.81,266419,0.0,1.0
2024-06-06,2.98,3.0799,2.78,2.88,304062,2.98,3.0799,2.78,2.88,304062,0.0,1.0
2024-06-07,2.69,3.07,2.61,2.98,423759,2.69,3.07,2.61,2.98,423759,0.0,1.0
2024-06-10,2.71,2.8699,2.62,2.75,270919,2.71,2.8699,2.62,2.75,270919,0.0,1.0
2024-06-11,2.91,2.95,2.65,2.65,328477,2.91,2.95,2.65,2.65,328477,0.0,1.0
2024-06-12,3.04,3.28,3.0,3.01,490806,3.04,3.28,3.0,3.01,490806,0.0,1.0
2024-06-13,3.37,3.38,3.05,3.05,406930,3.37,3.38,3.05,3.05,406930,0.0,1.0
2024-06-14,3.26,3.5877,3.15,3.38,549150,3.26,3.5877,3.15,3.38,549150,0.0,1.0
2024-06-17,3.2,3.35,2.96,3.19,432160,3.2,3.35,2.96,3.19,432160,0.0,1.0
2024-06-18,3.0,3.21,2.98,3.16,371593,3.0,3.21,2.98,3.16,371593,0.0,1.0
2024-06-20,3.25,3.4,3.0509,3.15,362859,3.25,3.4,3.0509,3.15,362859,0.0,1.0
2024-06-21,2.76,3.165,2.69,3.13,419441,2.76,3.165,2.69,3.13,419441,0.0,1.0
2024-06-24,2.48,2.84,2.46,2.69,215962,2.48,2.84,2.46,2.69,215962,0.0,1.0
2024-06-25,2.56,2.68,2.5435,2.56,206730,2.56,2.68,2.5435,2.56,206730,0.0,1.0
2024-06-26,2.67,2.75,2.51,2.51,210423,2.67,2.75,2.51,2.51,210423,0.0,1.0
2024-06-27,2.78,2.83,2.63,2.63,111915,2.78,2.83,2.63,2.63,111915,0.0,1.0
2024-06-28,2.69,2.836,2.6,2.82,146441,2.69,2.836,2.6,2.82,146441,0.0,1.0
2024-07-01,3.18,3.2499,2.77,2.8,327655,3.18,3.2499,2.77,2.8,327655,0.0,1.0
2024-07-02,3.05,3.24,2.98,3.18,201107,3.05,3.24,2.98,3.18,201107,0.0,1.0
2024-07-03,3.18,3.18,2.98,3.12,145836,3.18,3.18,2.98,3.12,145836,0.0,1.0
2024-07-05,3.1,3.22,2.99,2.99,209996,3.1,3.22,2.99,2.99,209996,0.0,1.0
2024-07-08,3.09,3.37,3.06,3.14,101414,3.09,3.37,3.06,3.14,101414,0.0,1.0
2024-07-09,2.93,3.12,2.91,3.05,221928,2.93,3.12,2.91,3.05,221928,0.0,1.0
2024-07-10,2.89,3.02,2.84,2.96,53433,2.89,3.02,2.84,2.96,53433,0.0,1.0
2024-07-11,2.8,2.95,2.72,2.91,216564,2.8,2.95,2.72,2.91,216564,0.0,1.0
2024-07-12,2.95,2.99,2.72,2.74,199277,2.95,2.99,2.72,2.74,199277,0.0,1.0
2024-07-15,3.08,3.23,3.02,3.1,226619,3.08,3.23,3.02,3.1,226619,0.0,1.0
2024-07-16,3.47,3.5705,3.09,3.11,373606,3.47,3.5705,3.09,3.11,373606,0.0,1.0
2024-07-17,3.24,3.64,3.13,3.44,228900,3.24,3.64,3.13,3.44,228900,0.0,1.0
2024-07-18,2.96,3.25,2.9,3.2,190954,2.96,3.25,2.9,3.2,190954,0.0,1.0
2024-07-19,3.14,3.21,2.94,3.01,238608,3.14,3.21,2.94,3.01,238608,0.0,1.0
2024-07-22,3.03,3.27,3.01,3.27,191768,3.03,3.27,3.01,3.27,191768,0.0,1.0
2024-07-23,2.91,3.17,2.9,2.97,165514,2.91,3.17,2.9,2.97,165514,0.0,1.0
2024-07-24,2.69,2.9999,2.65,2.86,251506,2.69,2.9999,2.65,2.86,251506,0.0,1.0
2024-07-25,2.65,2.8184,2.61,2.75,147010,2.65,2.8184,2.61,2.75,147010,0.0,1.0
2024-07-26,2.77,2.79,2.63,2.79,162749,2.77,2.79,2.63,2.79,162749,0.0,1.0
2024-07-29,2.75,3.03,2.72,2.94,207415,2.75,3.03,2.72,2.94,207415,0.0,1.0
2024-07-30,2.64,2.76,2.62,2.73,189555,2.64,2.76,2.62,2.73,189555,0.0,1.0
2024-07-31,2.74,2.81,2.615,2.64,151473,2.74,2.81,2.615,2.64,151473,0.0,1.0
2024-08-01,2.5,2.7645,2.46,2.74,240794,2.5,2.7645,2.46,2.74,240794,0.0,1.0
2024-08-02,2.29,2.45,2.265,2.4,224772,2.29,2.45,2.265,2.4,224772,0.0,1.0
2024-08-05,2.04,2.18,1.9,1.98,251301,2.04,2.18,1.9,1.98,251301,0.0,1.0
2024-08-06,2.05,2.159,2.02,2.1,113404,2.05,2.159,2.02,2.1,113404,0.0,1.0
2024-08-07,1.95,2.13,1.9,2.13,200224,1.95,2.13,1.9,2.13,200224,0.0,1.0
2024-08-08,2.07,2.13,1.96,1.96,154838,2.07,2.13,1.96,1.96,154838,0.0,1.0
2024-08-09,2.02,2.1,2.0001,2.02,90460,2.02,2.1,2.0001,2.02,90460,0.0,1.0
2024-08-12,1.87,2.07,1.85,2.04,152768,1.87,2.07,1.85,2.04,152768,0.0,1.0
2024-08-13,1.9,1.92,1.84,1.88,187774,1.9,1.92,1.84,1.88,187774,0.0,1.0
2024-08-14,1.83,1.99,1.75,1.86,196852,1.83,1.99,1.75,1.86,196852,0.0,1.0
2024-08-15,1.69,1.89,1.65,1.83,380204,1.69,1.89,1.65,1.83,380204,0.0,1.0
2024-08-16,1.84,1.87,1.64,1.64,171048,1.84,1.87,1.64,1.64,171048,0.0,1.0
2024-08-19,1.91,1.9203,1.81,1.85,133579,1.91,1.9203,1.81,1.85,133579,0.0,1.0
2024-08-20,1.95,2.04,1.84,1.95,96833,1.95,2.04,1.84,1.95,96833,0.0,1.0
2024-08-21,2.21,2.23,1.88,1.92,227633,2.21,2.23,1.88,1.92,227633,0.0,1.0
2024-08-22,2.03,2.15,2.02,2.15,146895,2.03,2.15,2.02,2.15,146895,0.0,1.0
2024-08-23,2.18,2.305,2.0615,2.09,215256,2.18,2.305,2.0615,2.09,215256,0.0,1.0
2024-08-26,2.19,2.2996,2.11,2.25,159071,2.19,2.2996,2.11,2.25,159071,0.0,1.0
2024-08-27,2.04,2.17,1.95,2.14,166131,2.04,2.17,1.95,2.14,166131,0.0,1.0
2024-08-28,1.9,2.03,1.89,2.03,116069,1.9,2.03,1.89,2.03,116069,0.0,1.0
2024-08-29,1.97,2.02,1.91,1.93,91612,1.97,2.02,1.91,1.93,91612,0.0,1.0
2024-08-30,1.9,1.99,1.88,1.99,40217,1.9,1.99,1.88,1.99,40217,0.0,1.0
2024-09-03,1.765,1.91,1.71,1.91,94609,1.765,1.91,1.71,1.91,94609,0.0,1.0
2024-09-04,1.6989,1.79,1.69,1.79,97119,1.6989,1.79,1.69,1.79,97119,0.0,1.0
2024-09-05,1.685,1.77,1.64,1.75,91848,1.685,1.77,1.64,1.75,91848,0.0,1.0
2024-09-06,1.695,1.86,1.62,1.8,108009,1.695,1.86,1.62,1.8,108009,0.0,1.0
2024-09-09,1.89,1.94,1.7201,1.85,126834,1.89,1.94,1.7201,1.85,126834,0.0,1.0
2024-09-10,1.97,2.03,1.86,1.92,105601,1.97,2.03,1.86,1.92,105601,0.0,1.0
2024-09-11,1.87,1.93,1.82,1.93,74480,1.87,1.93,1.82,1.93,74480,0.0,1.0
2024-09-12,1.8,1.9097,1.79,1.89,199156,1.8,1.9097,1.79,1.89,199156,0.0,1.0
2024-09-13,1.89,1.97,1.81,1.81,113960,1.89,1.97,1.81,1.81,113960,0.0,1.0
2024-09-16,1.8,1.85,1.7894,1.85,83473,1.8,1.85,1.7894,1.85,83473,0.0,1.0
2024-09-17,1.88,1.95,1.8,1.85,101919,1.88,1.95,1.8,1.85,101919,0.0,1.0
2024-09-18,1.77,1.92,1.77,1.87,110382,1.77,1.92,1.77,1.87,110382,0.0,1.0
2024-09-19,1.77,1.8797,1.7588,1.85,219670,1.77,1.8797,1.7588,1.85,219670,0.0,1.0
2024-09-20,1.79,1.8603,1.74,1.76,143587,1.79,1.8603,1.74,1.76,143587,0.0,1.0
2024-09-23,1.77,1.81,1.72,1.79,97606,1.77,1.81,1.72,1.79,97606,0.0,1.0
2024-09-24,1.83,1.85,1.74,1.81,82502,1.83,1.85,1.74,1.81,82502,0.0,1.0
2024-09-25,1.83,1.85,1.78,1.84,61796,1.83,1.85,1.78,1.84,61796,0.0,1.0
2024-09-26,1.95,1.98,1.83,1.83,289152,1.95,1.98,1.83,1.83,289152,0.0,1.0
2024-09-27,1.96,2.1,1.89,1.95,238533,1.96,2.1,1.89,1.95,238533,0.0,1.0
2024-09-30,1.81,1.95,1.8,1.95,136846,1.81,1.95,1.8,1.95,136846,0.0,1.0
2024-10-01,1.76,1.8334,1.73,1.82,89429,1.76,1.8334,1.73,1.82,89429,0.0,1.0
2024-10-02,1.81,1.85,1.75,1.76,70943,1.81,1.85,1.75,1.76,70943,0.0,1.0
2024-10-03,1.89,1.9,1.8,1.81,53010,1.89,1.9,1.8,1.81,53010,0.0,1.0
2024-10-04,1.92,1.9707,1.81,1.89,142555,1.92,1.9707,1.81,1.89,142555,0.0,1.0
2024-10-07,1.89,2.04,1.78,1.92,196415,1.89,2.04,1.78,1.92,196415,0.0,1.0
2024-10-08,1.875,1.89,1.84,1.86,60855,1.875,1.89,1.84,1.86,60855,0.0,1.0
2024-10-09,1.89,1.9258,1.8513,1.87,40943,1.89,1.9258,1.8513,1.87,40943,0.0,1.0
2024-10-10,1.89,1.89,1.84,1.86,40420,1.89,1.89,1.84,1.86,40420,0.0,1.0
2024-10-11,2.13,2.15,1.89,1.89,253836,2.13,2.15,1.89,1.89,253836,0.0,1.0
2024-10-14,2.22,2.5,2.16,2.17,389577,2.22,2.5,2.16,2.17,389577,0.0,1.0
2024-10-15,2.33,2.44,2.18,2.24,417042,2.33,2.44,2.18,2.24,417042,0.0,1.0
2024-10-16,2.41,2.4701,2.3142,2.36,317930,2.41,2.4701,2.3142,2.36,317930,0.0,1.0
2024-10-17,2.19,2.39,2.169,2.39,182196,2.19,2.39,2.169,2.39,182196,0.0,1.0
2024-10-18,2.59,2.59,2.28,2.28,436311,2.59,2.59,2.28,2.28,436311,0.0,1.0
2024-10-21,2.4,2.5797,2.36,2.54,263995,2.4,2.5797,2.36,2.54,263995,0.0,1.0
2024-10-22,2.52,2.54,2.2899,2.39,215638,2.52,2.54,2.2899,2.39,215638,0.0,1.0
2024-10-23,2.36,2.54,2.26,2.44,196292,2.36,2.54,2.26,2.44,196292,0.0,1.0
2024-10-24,2.34,2.48,2.2501,2.37,208589,2.34,2.48,2.2501,2.37,208589,0.0,1.0
2024-10-25,2.25,2.35,2.2,2.34,256270,2.25,2.35,2.2,2.34,256270,0.0,1.0
2024-10-28,2.35,2.42,2.27,2.3,571023,2.35,2.42,2.27,2.3,571023,0.0,1.0
2024-10-29,2.73,2.82,2.29,2.37,1270947,2.73,2.82,2.29,2.37,1270947,0.0,1.0
2024-10-30,2.45,2.7,2.4,2.7,472386,2.45,2.7,2.4,2.7,472386,0.0,1.0
2024-10-31,2.32,2.49,2.21,2.45,288164,2.32,2.49,2.21,2.45,288164,0.0,1.0
2024-11-01,2.28,2.44,2.22,2.38,183651,2.28,2.44,2.22,2.38,183651,0.0,1.0
2024-11-04,2.21,2.29,2.16,2.24,157599,2.21,2.29,2.16,2.24,157599,0.0,1.0
2024-11-05,2.31,2.35,2.21,2.29,220516,2.31,2.35,2.21,2.29,220516,0.0,1.0
2024-11-06,2.48,2.5383,2.36,2.43,1281525,2.48,2.5383,2.36,2.43,1281525,0.0,1.0
2024-11-07,2.43,2.53,2.36,2.5,576342,2.43,2.53,2.36,2.5,576342,0.0,1.0
2024-11-08,2.25,2.44,2.22,2.44,694844,2.25,2.44,2.22,2.44,694844,0.0,1.0
2024-11-11,2.65,2.65,2.29,2.38,1525112,2.65,2.65,2.29,2.38,1525112,0.0,1.0
2024-11-12,2.68,3.09,2.45,2.59,1369875,2.68,3.09,2.45,2.59,1369875,0.0,1.0
2024-11-13,2.42,2.95,2.41,2.74,927210,2.42,2.95,2.41,2.74,927210,0.0,1.0
2024-11-14,2.47,2.69,2.26,2.62,2023083,2.47,2.69,2.26,2.62,2023083,0.0,1.0
2024-11-15,2.67,3.839,2.58,3.81,40205141,2.67,3.839,2.58,3.81,40205141,0.0,1.0
2024-11-18,2.7,2.8499,2.38,2.41,2714321,2.7,2.8499,2.38,2.41,2714321,0.0,1.0
2024-11-19,2.62,2.76,2.48,2.67,1590211,2.62,2.76,2.48,2.67,1590211,0.0,1.0
2024-11-20,2.38,2.6401,2.3599,2.64,1479047,2.38,2.6401,2.3599,2.64,1479047,0.0,1.0
2024-11-21,2.12,2.53,2.07,2.5,1796588,2.12,2.53,2.07,2.5,1796588,0.0,1.0
2024-11-22,2.16,2.23,1.95,2.03,1210886,2.16,2.23,1.95,2.03,1210886,0.0,1.0
2024-11-25,2.14,2.24,2.04,2.15,873577,2.14,2.24,2.04,2.15,873577,0.0,1.0
2024-11-26,2.04,2.16,2.03,2.07,397787,2.04,2.16,2.03,2.07,397787,0.0,1.0
2024-11-27,2.23,2.2601,2.06,2.06,620563,2.23,2.2601,2.06,2.06,620563,0.0,1.0
2024-11-29,2.41,2.55,2.26,2.26,708463,2.41,2.55,2.26,2.26,708463,0.0,1.0
2024-12-02,2.3,2.455,2.28,2.37,673816,2.3,2.455,2.28,2.37,673816,0.0,1.0
2024-12-03,2.3,2.37,2.19,2.23,406207,2.3,2.37,2.19,2.23,406207,0.0,1.0
2024-12-04,2.38,2.4,2.28,2.3,728209,2.38,2.4,2.28,2.3,728209,0.0,1.0
2024-12-05,2.27,2.4854,2.26,2.48,690837,2.27,2.4854,2.26,2.48,690837,0.0,1.0
2024-12-06,2.37,2.4071,2.2323,2.29,548235,2.37,2.4071,2.2323,2.29,548235,0.0,1.0
2024-12-09,2.31,2.43,2.27,2.32,442412,2.31,2.43,2.27,2.32,442412,0.0,1.0
2024-12-10,2.2,2.3,2.19,2.28,317806,2.2,2.3,2.19,2.28,317806,0.0,1.0
2024-12-11,2.25,2.25,2.1301,2.23,342653,2.25,2.25,2.1301,2.23,342653,0.0,1.0
2024-12-12,2.15,2.3,2.13,2.25,348164,2.15,2.3,2.13,2.25,348164,0.0,1.0
2024-12-13,2.14,2.21,2.06,2.06,217839,2.14,2.21,2.06,2.06,217839,0.0,1.0
2024-12-16,2.18,2.24,2.15,2.15,342598,2.18,2.24,2.15,2.15,342598,0.0,1.0
2024-12-17,2.2,2.23,2.072,2.2,353497,2.2,2.23,2.072,2.2,353497,0.0,1.0
2024-12-18,2.0,2.23,1.95,2.14,357874,2.0,2.23,1.95,2.14,357874,0.0,1.0
2024-12-19,1.89,2.05,1.88,2.01,334127,1.89,2.05,1.88,2.01,334127,0.0,1.0
2024-12-20,1.9,1.94,1.8,1.8,377756,1.9,1.94,1.8,1.8,377756,0.0,1.0
2024-12-23,1.73,1.9,1.72,1.9,490966,1.73,1.9,1.72,1.9,490966,0.0,1.0
2024-12-24,1.73,1.78,1.71,1.73,253068,1.73,1.78,1.71,1.73,253068,0.0,1.0
2024-12-26,1.73,1.745,1.655,1.7,339208,1.73,1.745,1.655,1.7,339208,0.0,1.0
2024-12-27,1.65,1.7299,1.58,1.68,424108,1.65,1.7299,1.58,1.68,424108,0.0,1.0
2024-12-30,1.67,1.76,1.52,1.6,734654,1.67,1.76,1.52,1.6,734654,0.0,1.0
2024-12-31,1.55,1.705,1.54,1.67,401212,1.55,1.705,1.54,1.67,401212,0.0,1.0
2025-01-02,1.65,1.71,1.58,1.6,381889,1.65,1.71,1.58,1.6,381889,0.0,1.0
2025-01-03,1.79,1.8067,1.64,1.67,259379,1.79,1.8067,1.64,1.67,259379,0.0,1.0
2025-01-06,1.85,1.92,1.81,1.83,294972,1.85,1.92,1.81,1.83,294972,0.0,1.0
2025-01-07,1.77,1.88,1.73,1.88,308989,1.77,1.88,1.73,1.88,308989,0.0,1.0
2025-01-08,1.67,1.7298,1.64,1.72,276125,1.67,1.7298,1.64,1.72,276125,0.0,1.0
2025-01-10,1.65,1.68,1.5813,1.67,229657,1.65,1.68,1.5813,1.67,229657,0.0,1.0
2025-01-13,1.6,1.61,1.5108,1.61,292907,1.6,1.61,1.5108,1.61,292907,0.0,1.0
2025-01-14,1.67,1.7,1.59,1.63,162346,1.67,1.7,1.59,1.63,162346,0.0,1.0
2025-01-15,1.78,1.8,1.68,1.68,139490,1.78,1.8,1.68,1.68,139490,0.0,1.0
2025-01-16,1.73,1.8,1.7,1.8,134129,1.73,1.8,1.7,1.8,134129,0.0,1.0
2025-01-17,1.91,2.0399,1.7646,1.82,738501,1.91,2.0399,1.7646,1.82,738501,0.0,1.0
2025-01-21,1.89,1.9109,1.76,1.89,306817,1.89,1.9109,1.76,1.89,306817,0.0,1.0
2025-01-22,1.84,1.89,1.78,1.89,204397,1.84,1.89,1.78,1.89,204397,0.0,1.0
2025-01-23,1.82,1.9391,1.79,1.83,283586,1.82,1.9391,1.79,1.83,283586,0.0,1.0
2025-01-24,1.71,1.8491,1.695,1.84,284232,1.71,1.8491,1.695,1.84,284232,0.0,1.0
2025-01-27,1.58,1.67,1.53,1.65,415894,1.58,1.67,1.53,1.65,415894,0.0,1.0
2025-01-28,1.51,1.6193,1.5,1.61,272298,1.51,1.6193,1.5,1.61,272298,0.0,1.0
2025-01-29,1.48,1.55,1.4,1.51,472456,1.48,1.55,1.4,1.51,472456,0.0,1.0
2025-01-30,1.46,1.56,1.44,1.5,439853,1.46,1.56,1.44,1.5,439853,0.0,1.0
2025-01-31,1.36,1.51,1.3501,1.46,421762,1.36,1.51,1.3501,1.46,421762,0.0,1.0
2025-02-03,1.33,1.3593,1.265,1.29,261714,1.33,1.3593,1.265,1.29,261714,0.0,1.0
2025-02-04,1.28,1.33,1.24,1.33,275417,1.28,1.33,1.24,1.33,275417,0.0,1.0
2025-02-05,1.19,1.28,1.17,1.28,343343,1.19,1.28,1.17,1.28,343343,0.0,1.0
2025-02-06,1.19,1.26,1.165,1.2,310079,1.19,1.26,1.165,1.2,310079,0.0,1.0
2025-02-07,1.14,1.2,1.09,1.19,393698,1.14,1.2,1.09,1.19,393698,0.0,1.0
2025-02-10,1.08,1.19,1.07,1.13,372319,1.08,1.19,1.07,1.13,372319,0.0,1.0
2025-02-11,1.05,1.1299,1.03,1.08,262589,1.05,1.1299,1.03,1.08,262589,0.0,1.0
2025-02-12,1.09,1.1175,1.0,1.0,169204,1.09,1.1175,1.0,1.0,169204,0.0,1.0
2025-02-13,1.09,1.095,1.029,1.08,196260,1.09,1.095,1.029,1.08,196260,0.0,1.0
2025-02-14,1.09,1.11,1.06,1.08,139470,1.09,1.11,1.06,1.08,139470,0.0,1.0
2025-02-18,1.07,1.13,1.06,1.09,172519,1.07,1.13,1.06,1.09,172519,0.0,1.0
2025-02-19,1.1,1.11,1.06,1.07,98946,1.1,1.11,1.06,1.07,98946,0.0,1.0
2025-02-20,1.11,1.13,1.09,1.09,88803,1.11,1.13,1.09,1.09,88803,0.0,1.0
2025-02-21,1.08,1.16,1.062,1.13,114397,1.08,1.16,1.062,1.13,114397,0.0,1.0
2025-02-24,1.06,1.0993,1.02,1.07,194011,1.06,1.0993,1.02,1.07,194011,0.0,1.0
2025-02-25,0.9499,1.04,0.9394,1.04,348312,0.9499,1.04,0.9394,1.04,348312,0.0,1.0
2025-02-26,0.9488,1.04,0.9321,0.9548,165393,0.9488,1.04,0.9321,0.9548,165393,0.0,1.0
2025-02-27,0.905,0.97,0.905,0.95,135964,0.905,0.97,0.905,0.95,135964,0.0,1.0
2025-02-28,0.8637,0.94,0.86,0.905,150536,0.8637,0.94,0.86,0.905,150536,0.0,1.0
2025-03-03,0.8098,0.9999,0.8098,0.9999,276753,0.8098,0.9999,0.8098,0.9999,276753,0.0,1.0
2025-03-04,0.808,0.83,0.7327,0.8,218508,0.808,0.83,0.7327,0.8,218508,0.0,1.0
2025-03-05,0.87,0.89,0.81,0.83,89690,0.87,0.89,0.81,0.83,89690,0.0,1.0
2025-03-06,0.9379,0.95,0.8233,0.89,136188,0.9379,0.95,0.8233,0.89,136188,0.0,1.0
2025-03-07,0.8617,0.99,0.85,0.96,203383,0.8617,0.99,0.85,0.96,203383,0.0,1.0
2025-03-10,0.77,0.86,0.75,0.84,97236,0.77,0.86,0.75,0.84,97236,0.0,1.0
2025-03-11,0.812,0.8216,0.77,0.8,96290,0.812,0.8216,0.77,0.8,96290,0.0,1.0
2025-03-12,0.7853,0.8349,0.7441,0.82,159340,0.7853,0.8349,0.7441,0.82,159340,0.0,1.0
2025-03-13,0.76,0.8093,0.7506,0.77,66756,0.76,0.8093,0.7506,0.77,66756,0.0,1.0
2025-03-14,0.8146,0.8146,0.77,0.77,69390,0.8146,0.8146,0.77,0.77,69390,0.0,1.0
2025-03-17,0.8884,0.9152,0.82,0.82,161530,0.8884,0.9152,0.82,0.82,161530,0.0,1.0
2025-03-18,0.8501,0.88,0.8397,0.8781,60538,0.8501,0.88,0.8397,0.8781,60538,0.0,1.0
2025-03-19,0.9402,0.955,0.85,0.86,114940,0.9402,0.955,0.85,0.86,114940,0.0,1.0
2025-03-20,0.9292,0.94,0.9002,0.9107,108080,0.9292,0.94,0.9002,0.9107,108080,0.0,1.0
2025-03-21,0.89,0.9499,0.855129,0.855129,125056,0.89,0.9499,0.855129,0.855129,125056,0.0,1.0
2025-03-24,0.8819,0.93,0.84,0.91,276378,0.8819,0.93,0.84,0.91,276378,0.0,1.0
2025-03-25,0.88,0.883,0.836,0.8741,151884,0.88,0.883,0.836,0.8741,151884,0.0,1.0
2025-03-26,0.8524,0.871001,0.85,0.8664,91021,0.8524,0.871001,0.85,0.8664,91021,0.0,1.0
2025-03-27,0.8602,0.8999,0.799,0.799,150558,0.8602,0.8999,0.799,0.799,150558,0.0,1.0
2025-03-28,0.8238,0.8708,0.8012,0.8107,173221,0.8238,0.8708,0.8012,0.8107,173221,0.0,1.0
2025-03-31,0.734,0.82,0.7147,0.8173,294935,0.734,0.82,0.7147,0.8173,294935,0.0,1.0
2025-04-01,0.7475,0.7899,0.7273,0.7496,159330,0.7475,0.7899,0.7273,0.7496,159330,0.0,1.0
2025-04-02,0.7555,0.7829,0.75,0.75,73967,0.7555,0.7829,0.75,0.75,73967,0.0,1.0
2025-04-03,0.7256,0.7493,0.7,0.7192,123321,0.7256,0.7493,0.7,0.7192,123321,0.0,1.0
2025-04-04,0.675,0.726,0.667499,0.72,164492,0.675,0.726,0.667499,0.72,164492,0.0,1.0
2025-04-07,0.6003,0.6722,0.581,0.6007,339417,0.6003,0.6722,0.581,0.6007,339417,0.0,1.0
2025-04-08,0.5977,0.6448,0.5851,0.64,79270,0.5977,0.6448,0.5851,0.64,79270,0.0,1.0
2025-04-09,0.6026,0.6448,0.58,0.60505,212562,0.6026,0.6448,0.58,0.60505,212562,0.0,1.0
2025-04-10,0.599,0.64,0.5902,0.6111,163726,0.599,0.64,0.5902,0.6111,163726,0.0,1.0
2025-04-11,0.6464,0.6619,0.6,0.6,198930,0.6464,0.6619,0.6,0.6,198930,0.0,1.0
2025-04-14,0.678,0.6799,0.65,0.65,31856,0.678,0.6799,0.65,0.65,31856,0.0,1.0
2025-04-15,0.6475,0.689753,0.63,0.68,82192,0.6475,0.689753,0.63,0.68,82192,0.0,1.0
2025-04-16,0.6359,0.6474,0.616,0.6281,66673,0.6359,0.6474,0.616,0.6281,66673,0.0,1.0
2025-04-17,0.6596,0.6597,0.6311,0.636,55856,0.6596,0.6597,0.6311,0.636,55856,0.0,1.0
2025-04-21,0.63,0.675,0.6123,0.6575,56003,0.63,0.675,0.6123,0.6575,56003,0.0,1.0
2025-04-22,0.7169,0.7289,0.621,0.621,151997,0.7169,0.7289,0.621,0.621,151997,0.0,1.0
2025-04-23,0.799,0.87,0.651,0.74,362528,0.799,0.87,0.651,0.74,362528,0.0,1.0
2025-04-24,0.8574,0.859,0.79,0.79,169630,0.8574,0.859,0.79,0.79,169630,0.0,1.0
2025-04-25,1.34,1.36,0.89,0.89,5835286,1.34,1.36,0.89,0.89,5835286,0.0,1.0
2025-04-28,1.11,1.39,1.05,1.39,1128389,1.11,1.39,1.05,1.39,1128389,0.0,1.0
2025-04-29,1.07,1.11,1.04,1.08,194018,1.07,1.11,1.04,1.08,194018,0.0,1.0
2025-04-30,1.07,1.09,0.96,1.05,142609,1.07,1.09,0.96,1.05,142609,0.0,1.0
2025-05-01,1.08,1.13,1.08,1.09,165712,1.08,1.13,1.08,1.09,165712,0.0,1.0
2025-05-02,1.1,1.11,1.01,1.08,231861,1.1,1.11,1.01,1.08,231861,0.0,1.0
2025-05-05,1.04,1.11,1.01,1.11,107125,1.04,1.11,1.01,1.11,107125,0.0,1.0
2025-05-06,1.0,1.0397,0.9901,1.01,103448,1.0,1.0397,0.9901,1.01,103448,0.0,1.0
2025-05-07,0.9461,1.07,0.9402,1.0,99233,0.9461,1.07,0.9402,1.0,99233,0.0,1.0
2025-05-08,0.9238,0.9801,0.8692,0.96,379087,0.9238,0.9801,0.8692,0.96,379087,0.0,1.0
2025-05-09,0.9971,1.03,0.88,0.94,854512,0.9971,1.03,0.88,0.94,854512,0.0,1.0
2025-05-12,1.1,1.17,0.9864,1.05,647626,1.1,1.17,0.9864,1.05,647626,0.0,1.0
2025-05-13,1.06,1.14,1.05,1.12,413087,1.06,1.14,1.05,1.12,413087,0.0,1.0
2025-05-14,1.03,1.1,0.9809,1.08,243636,1.03,1.1,0.9809,1.08,243636,0.0,1.0
2025-05-15,1.02,1.045302,0.9701,1.01,78634,1.02,1.045302,0.9701,1.01,78634,0.0,1.0
2025-05-16,1.14,1.16,1.01,1.01,374447,1.14,1.16,1.01,1.01,374447,0.0,1.0
2025-05-19,1.22,1.2401,1.09,1.11,360995,1.22,1.2401,1.09,1.11,360995,0.0,1.0
2025-05-20,1.26,1.44,1.21,1.22,976709,1.26,1.44,1.21,1.22,976709,0.0,1.0
2025-05-21,1.39,1.61,1.3,1.3,1853836,1.39,1.61,1.3,1.3,1853836,0.0,1.0
2025-05-22,1.78,1.84,1.51,1.51,1616197,1.78,1.84,1.51,1.51,1616197,0.0,1.0
2025-05-23,1.59,1.8,1.54,1.67,708238,1.59,1.8,1.54,1.67,708238,0.0,1.0
2025-05-27,1.66,1.71,1.5682,1.67,274586,1.66,1.71,1.5682,1.67,274586,0.0,1.0
2025-05-28,1.51,1.67,1.43,1.66,370583,1.51,1.67,1.43,1.66,370583,0.0,1.0
2025-05-29,1.46,1.52,1.39,1.52,250993,1.46,1.52,1.39,1.52,250993,0.0,1.0
2025-05-30,1.4,1.4448,1.35,1.41,245538,1.4,1.4448,1.35,1.41,245538,0.0,1.0
2025-06-02,1.34,1.4161,1.31,1.38,145822,1.34,1.4161,1.31,1.38,145822,0.0,1.0
2025-06-03,1.53,1.5475,1.34,1.35,351138,1.53,1.5475,1.34,1.35,351138,0.0,1.0
2025-06-04,1.59,1.61,1.51,1.55,240878,1.59,1.61,1.51,1.55,240878,0.0,1.0
2025-06-05,1.41,1.623,1.37,1.62,163967,1.41,1.623,1.37,1.62,163967,0.0,1.0
2025-06-06,1.51,1.59,1.44,1.44,203392,1.51,1.59,1.44,1.44,203392,0.0,1.0
2025-06-09,1.59,1.65,1.51,1.54,279621,1.59,1.65,1.51,1.54,279621,0.0,1.0
2025-06-10,1.52,1.6599,1.47,1.6,260424,1.52,1.6599,1.47,1.6,260424,0.0,1.0
2025-06-11,1.47,1.56,1.22,1.52,308358,1.47,1.56,1.22,1.52,308358,0.0,1.0
2025-06-12,1.49,1.53,1.42,1.42,123307,1.49,1.53,1.42,1.42,123307,0.0,1.0
2025-06-13,1.39,1.47,1.37,1.45,150316,1.39,1.47,1.37,1.45,150316,0.0,1.0
2025-06-16,1.47,1.49,1.389,1.41,113017,1.47,1.49,1.389,1.41,113017,0.0,1.0
2025-06-17,1.39,1.46,1.33,1.46,184651,1.39,1.46,1.33,1.46,184651,0.0,1.0
2025-06-18,1.37,1.41,1.35,1.37,101280,1.37,1.41,1.35,1.37,101280,0.0,1.0
2025-06-20,1.28,1.4099,1.28,1.4,153783,1.28,1.4099,1.28,1.4,153783,0.0,1.0
2025-06-23,1.16,1.3296,1.16,1.24,250285,1.16,1.3296,1.16,1.24,250285,0.0,1.0
2025-06-24,1.21,1.256,1.19,1.21,156513,1.21,1.256,1.19,1.21,156513,0.0,1.0
2025-06-25,1.24,1.32,1.22,1.25,180606,1.24,1.32,1.22,1.25,180606,0.0,1.0
2025-06-26,1.17,1.302,1.13,1.24,344227,1.17,1.302,1.13,1.24,344227,0.0,1.0
2025-06-27,1.15,1.19,1.11,1.15,244907,1.15,1.19,1.11,1.15,244907,0.0,1.0
2025-06-30,1.29,1.3,1.13,1.14,206782,1.29,1.3,1.13,1.14,206782,0.0,1.0
2025-07-01,1.27,1.34,1.23,1.27,282273,1.27,1.34,1.23,1.27,282273,0.0,1.0
2025-07-02,1.48,1.55,1.3148,1.32,809521,1.48,1.55,1.3148,1.32,809521,0.0,1.0
2025-07-03,1.52,1.5512,1.4401,1.5,256772,1.52,1.5512,1.4401,1.5,256772,0.0,1.0
2025-07-07,1.57,1.71,1.46,1.5,476774,1.57,1.71,1.46,1.5,476774,0.0,1.0
2025-07-08,1.69,1.715,1.58,1.58,397684,1.69,1.715,1.58,1.58,397684,0.0,1.0
2025-07-09,1.68,1.75,1.6,1.68,200675,1.68,1.75,1.6,1.68,200675,0.0,1.0
2025-07-10,1.84,1.8963,1.62,1.68,483554,1.84,1.8963,1.62,1.68,483554,0.0,1.0
2025-07-11,1.78,1.98,1.72,1.98,459252,1.78,1.98,1.72,1.98,459252,0.0,1.0
2025-07-14,1.77,1.936,1.72,1.88,243491,1.77,1.936,1.72,1.88,243491,0.0,1.0
2025-07-15,1.645,1.794,1.63,1.75,183774,1.645,1.794,1.63,1.75,183774,0.0,1.0
2025-07-16,1.88,1.88,1.66,1.67,340635,1.88,1.88,1.66,1.67,340635,0.0,1.0
2025-07-17,1.99,1.99,1.78,1.87,306513,1.99,1.99,1.78,1.87,306513,0.0,1.0
2025-07-18,1.95,2.15,1.85,2.03,364299,1.95,2.15,1.85,2.03,364299,0.0,1.0
2025-07-21,1.92,2.08,1.8618,1.96,343869,1.92,2.08,1.8618,1.96,343869,0.0,1.0
2025-07-22,1.99,2.02,1.85,1.989,132603,1.99,2.02,1.85,1.989,132603,0.0,1.0
2025-07-23,1.93,2.0267,1.85,2.0,201898,1.93,2.0267,1.85,2.0,201898,0.0,1.0
2025-07-24,1.86,1.98,1.79,1.95,218951,1.86,1.98,1.79,1.95,218951,0.0,1.0
2025-07-25,1.73,1.84,1.66,1.83,218567,1.73,1.84,1.66,1.83,218567,0.0,1.0
2025-07-28,1.635,1.78,1.63,1.78,126918,1.635,1.78,1.63,1.78,126918,0.0,1.0
2025-07-29,1.53,1.665,1.45,1.63,143459,1.53,1.665,1.45,1.63,143459,0.0,1.0
2025-07-30,1.54,1.61,1.51,1.51,126236,1.54,1.61,1.51,1.51,126236,0.0,1.0
2025-07-31,1.57,1.65,1.5401,1.56,147666,1.57,1.65,1.5401,1.56,147666,0.0,1.0
2025-08-01,1.5,1.59,1.45,1.59,161596,1.5,1.59,1.45,1.59,161596,0.0,1.0
2025-08-04,1.51,1.59,1.46,1.5,177037,1.51,1.59,1.46,1.5,177037,0.0,1.0
2025-08-05,1.53,1.6188,1.46,1.51,94988,1.53,1.6188,1.46,1.51,94988,0.0,1.0
2025-08-06,1.54,1.5743,1.46,1.53,64079,1.54,1.5743,1.46,1.53,64079,0.0,1.0
2025-08-07,1.565,1.63,1.52,1.57,185725,1.565,1.63,1.52,1.57,185725,0.0,1.0
2025-08-08,1.5,1.59,1.45,1.59,115871,1.5,1.59,1.45,1.59,115871,0.0,1.0
2025-08-11,1.35,1.53,1.33,1.53,222125,1.35,1.53,1.33,1.53,222125,0.0,1.0
2025-08-12,1.36,1.4,1.3038,1.34,80446,1.36,1.4,1.3038,1.34,80446,0.0,1.0
2025-08-13,1.47,1.5,1.36,1.36,264440,1.47,1.5,1.36,1.36,264440,0.0,1.0
2025-08-14,1.4,1.5,1.36,1.47,93444,1.4,1.5,1.36,1.47,93444,0.0,1.0
2025-08-15,1.46,1.47,1.36,1.43,95201,1.46,1.47,1.36,1.43,95201,0.0,1.0
2025-08-18,1.49,1.5,1.41,1.47,69508,1.49,1.5,1.41,1.47,69508,0.0,1.0
2025-08-19,1.39,1.4565,1.37,1.43,123571,1.39,1.4565,1.37,1.43,123571,0.0,1.0
2025-08-20,1.34,1.39,1.32,1.39,66623,1.34,1.39,1.32,1.39,66623,0.0,1.0
2025-08-21,1.32,1.374331,1.32,1.34,74333,1.32,1.374331,1.32,1.34,74333,0.0,1.0
2025-08-22,1.38,1.4099,1.26,1.33,77802,1.38,1.4099,1.26,1.33,77802,0.0,1.0
2025-08-25,1.33,1.38,1.28,1.35,162181,1.33,1.38,1.28,1.35,162181,0.0,1.0
2025-08-26,1.34,1.39,1.3,1.3,65107,1.34,1.39,1.3,1.3,65107,0.0,1.0
2025-08-27,1.31,1.39,1.305,1.34,98296,1.31,1.39,1.305,1.34,98296,0.0,1.0
2025-08-28,1.25,1.32,1.23,1.32,179929,1.25,1.32,1.23,1.32,179929,0.0,1.0
2025-08-29,1.23,1.29,1.1884,1.26,129893,1.23,1.29,1.1884,1.26,129893,0.0,1.0
2025-09-02,1.19,1.2447,1.18,1.22,94659,1.19,1.2447,1.18,1.22,94659,0.0,1.0
2025-09-03,1.21,1.24,1.19,1.2,82351,1.21,1.24,1.19,1.2,82351,0.0,1.0
2025-09-04,1.13,1.2001,1.13,1.19,94613,1.13,1.2001,1.13,1.19,94613,0.0,1.0
2025-09-05,1.18,1.19,1.1216,1.14,73675,1.18,1.19,1.1216,1.14,73675,0.0,1.0
2025-09-08,1.265,1.3225,1.19,1.19,225281,1.265,1.3225,1.19,1.19,225281,0.0,1.0
2025-09-09,1.35,1.39,1.27,1.3,137372,1.35,1.39,1.27,1.3,137372,0.0,1.0
2025-09-10,1.38,1.43,1.3601,1.37,177882,1.38,1.43,1.3601,1.37,177882,0.0,1.0
2025-09-11,1.48,1.5,1.4,1.4,186293,1.48,1.5,1.4,1.4,186293,0.0,1.0
2025-09-12,1.5,1.5,1.37,1.48,242711,1.5,1.5,1.37,1.48,242711,0.0,1.0
2025-09-15,1.48,1.54,1.4243,1.5,174420,1.48,1.54,1.4243,1.5,174420,0.0,1.0
2025-09-16,1.51,1.52,1.4,1.46,190262,1.51,1.52,1.4,1.46,190262,0.0,1.0
2025-09-17,1.59,1.73,1.52,1.55,609469,1.59,1.73,1.52,1.55,609469,0.0,1.0
2025-09-18,1.54,1.68,1.5,1.67,295346,1.54,1.68,1.5,1.67,295346,0.0,1.0
2025-09-19,1.63,1.64,1.5105,1.54,215282,1.63,1.64,1.5105,1.54,215282,0.0,1.0
2025-09-22,1.85,1.93,1.57,1.68,837236,1.85,1.93,1.57,1.68,837236,0.0,1.0
2025-09-23,1.8,2.0,1.745,1.87,491059,1.8,2.0,1.745,1.87,491059,0.0,1.0
2025-09-24,1.89,1.95,1.78,1.81,203275,1.89,1.95,1.78,1.81,203275,0.0,1.0
2025-09-25,1.71,1.835,1.65,1.83,285277,1.71,1.835,1.65,1.83,285277,0.0,1.0
2025-09-26,1.69,1.7496,1.6,1.7,164620,1.69,1.7496,1.6,1.7,164620,0.0,1.0
2025-09-29,1.7,1.7175,1.65,1.7,208910,1.7,1.7175,1.65,1.7,208910,0.0,1.0
2025-09-30,1.82,1.88,1.7076,1.73,275585,1.82,1.88,1.7076,1.73,275585,0.0,1.0
2025-10-01,1.9,1.9,1.82,1.84,202977,1.9,1.9,1.82,1.84,202977,0.0,1.0
2025-10-02,2.07,2.11,1.9,1.9,503908,2.07,2.11,1.9,1.9,503908,0.0,1.0
2025-10-03,1.92,2.18,1.894,2.07,718164,1.92,2.18,1.894,2.07,718164,0.0,1.0
2025-10-06,2.2,2.25,1.93,1.93,538885,2.2,2.25,1.93,1.93,538885,0.0,1.0
2025-10-07,2.12,2.34,1.98,2.3,656088,2.12,2.34,1.98,2.3,656088,0.0,1.0
2025-10-08,2.16,2.22,2.09,2.15,186203,2.16,2.22,2.09,2.15,186203,0.0,1.0
2025-10-09,2.25,2.305,2.1,2.2,328193,2.25,2.305,2.1,2.2,328193,0.0,1.0
2025-10-10,2.02,2.42,1.95,2.32,669657,2.02,2.42,1.95,2.32,669657,0.0,1.0
2025-10-13,2.01,2.11,1.9001,2.07,413607,2.01,2.11,1.9001,2.07,413607,0.0,1.0
2025-10-14,1.99,2.07,1.8,1.93,449457,1.99,2.07,1.8,1.93,449457,0.0,1.0
2025-10-15,2.0,2.15,1.9002,2.02,299746,2.0,2.15,1.9002,2.02,299746,0.0,1.0
2025-10-16,1.8,2.0296,1.8,2.0,339422,1.8,2.0296,1.8,2.0,339422,0.0,1.0
2025-10-17,1.73,1.7899,1.67,1.73,279789,1.73,1.7899,1.67,1.73,279789,0.0,1.0
2025-10-20,2.18,2.2,1.83,1.83,601070,2.18,2.2,1.83,1.83,601070,0.0,1.0
2025-10-21,2.18,2.23,2.03,2.1,383895,2.18,2.23,2.03,2.1,383895,0.0,1.0
2025-10-22,1.95,2.1725,1.83,2.07,374464,1.95,2.1725,1.83,2.07,374464,0.0,1.0
2025-10-23,1.9,1.98,1.87,1.94,125847,1.9,1.98,1.87,1.94,125847,0.0,1.0
2025-10-24,2.07,2.13,1.92,1.98,224921,2.07,2.13,1.92,1.98,224921,0.0,1.0
2025-10-27,2.07,2.15,2.01,2.14,236642,2.07,2.15,2.01,2.14,236642,0.0,1.0
2025-10-28,1.97,2.145,1.95,2.07,260573,1.97,2.145,1.95,2.07,260573,0.0,1.0
2025-10-29,1.9,2.04,1.84,1.95,128489,1.9,2.04,1.84,1.95,128489,0.0,1.0
2025-10-30,1.75,1.8845,1.71,1.84,213761,1.75,1.8845,1.71,1.84,213761,0.0,1.0
2025-10-31,1.83,1.85,1.765,1.81,116590,1.83,1.85,1.765,1.81,116590,0.0,1.0
2025-11-03,1.83,1.9,1.78,1.86,114699,1.83,1.9,1.78,1.86,114699,0.0,1.0
2025-11-04,1.63,1.775,1.58,1.74,250392,1.63,1.775,1.58,1.74,250392,0.0,1.0
2025-11-05,1.62,1.64,1.53,1.64,157884,1.62,1.64,1.53,1.64,157884,0.0,1.0
2025-11-06,1.46,1.61,1.45,1.58,151146,1.46,1.61,1.45,1.58,151146,0.0,1.0
2025-11-07,1.51,1.5307,1.35,1.41,16206298,1.51,1.5307,1.35,1.41,16206298,0.0,1.0
2025-11-10,2.1,2.18,1.8101,1.93,31462480,2.1,2.18,1.8101,1.93,31462480,0.0,1.0
2025-11-11,1.72,1.94,1.6,1.92,2055904,1.72,1.94,1.6,1.92,2055904,0.0,1.0
2025-11-12,1.56,1.66,1.5,1.65,853055,1.56,1.66,1.5,1.65,853055,0.0,1.0
2025-11-13,1.42,1.74,1.415,1.71,1424434,1.42,1.74,1.415,1.71,1424434,0.0,1.0
2025-11-14,1.31,1.46,1.285,1.29,776003,1.31,1.46,1.285,1.29,776003,0.0,1.0
2025-11-17,1.21,1.346,1.18,1.27,397945,1.21,1.346,1.18,1.27,397945,0.0,1.0
2025-11-18,1.32,1.36,1.1681,1.19,419855,1.32,1.36,1.1681,1.19,419855,0.0,1.0
2025-11-19,1.28,1.35,1.243,1.32,244262,1.28,1.35,1.243,1.32,244262,0.0,1.0
2025-11-20,1.3,1.49,1.29,1.32,725446,1.3,1.49,1.29,1.32,725446,0.0,1.0
2025-11-21,1.36,1.39,1.26,1.29,324985,1.36,1.39,1.26,1.29,324985,0.0,1.0
2025-11-24,1.43,1.45,1.34,1.36,222374,1.43,1.45,1.34,1.36,222374,0.0,1.0
2025-11-25,1.5,1.525,1.37,1.4,252167,1.5,1.525,1.37,1.4,252167,0.0,1.0
2025-11-26,1.57,1.614,1.5214,1.56,244740,1.57,1.614,1.5214,1.56,244740,0.0,1.0