date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-03-25,15.4,17.8,15.0,16.85,1389068,15.4,17.8,15.0,16.85,1389068,0.0,1.0
2022-03-28,15.38,15.77,15.0,15.01,243035,15.38,15.77,15.0,15.01,243035,0.0,1.0
2022-03-29,15.01,15.499,15.0,15.48,171574,15.01,15.499,15.0,15.48,171574,0.0,1.0
2022-03-30,15.0,15.3,15.0,15.01,139840,15.0,15.3,15.0,15.01,139840,0.0,1.0
2022-03-31,15.07,15.5,15.03,15.49,140492,15.07,15.5,15.03,15.49,140492,0.0,1.0
2022-04-01,15.79,16.86,15.02,15.38,164044,15.79,16.86,15.02,15.38,164044,0.0,1.0
2022-04-04,15.79,16.185,15.6,15.97,151067,15.79,16.185,15.6,15.97,151067,0.0,1.0
2022-04-05,14.99,15.95,14.8,15.61,127790,14.99,15.95,14.8,15.61,127790,0.0,1.0
2022-04-06,15.25,15.52,14.92,14.95,17510,15.25,15.52,14.92,14.95,17510,0.0,1.0
2022-04-07,15.25,15.55,15.0,15.44,49609,15.25,15.55,15.0,15.44,49609,0.0,1.0
2022-04-08,15.09,15.4,15.0,15.285,66895,15.09,15.4,15.0,15.285,66895,0.0,1.0
2022-04-11,13.66,14.77,12.59,14.77,81449,13.66,14.77,12.59,14.77,81449,0.0,1.0
2022-04-12,14.0,14.125,13.61,13.66,5430,14.0,14.125,13.61,13.66,5430,0.0,1.0
2022-04-13,13.85,14.27,13.73,14.27,14128,13.85,14.27,13.73,14.27,14128,0.0,1.0
2022-04-14,14.02,14.02,13.245,13.87,7032,14.02,14.02,13.245,13.87,7032,0.0,1.0
2022-04-18,14.79,15.0,14.0,14.0,12944,14.79,15.0,14.0,14.0,12944,0.0,1.0
2022-04-19,14.0,14.95,14.0,14.61,25737,14.0,14.95,14.0,14.61,25737,0.0,1.0
2022-04-20,14.01,14.7,14.0,14.28,21885,14.01,14.7,14.0,14.28,21885,0.0,1.0
2022-04-21,14.68,14.7,13.3,13.91,14031,14.68,14.7,13.3,13.91,14031,0.0,1.0
2022-04-22,14.57,14.9,14.07,14.5,15636,14.57,14.9,14.07,14.5,15636,0.0,1.0
2022-04-25,14.99,15.0,14.14,14.52,26648,14.99,15.0,14.14,14.52,26648,0.0,1.0
2022-04-26,14.96,15.34,14.3863,15.0,19444,14.96,15.34,14.3863,15.0,19444,0.0,1.0
2022-04-27,15.15,15.25,14.55,14.64,7193,15.15,15.25,14.55,14.64,7193,0.0,1.0
2022-04-28,15.92,16.16,14.5,15.14,24628,15.92,16.16,14.5,15.14,24628,0.0,1.0
2022-04-29,15.63,16.76,14.5984,16.76,26882,15.63,16.76,14.5984,16.76,26882,0.0,1.0
2022-05-02,16.75,16.98,15.15,16.49,40112,16.75,16.98,15.15,16.49,40112,0.0,1.0
2022-05-03,16.53,17.94,16.05,16.16,61527,16.53,17.94,16.05,16.16,61527,0.0,1.0
2022-05-04,17.86,18.0,15.98,17.27,59283,17.86,18.0,15.98,17.27,59283,0.0,1.0
2022-05-05,18.24,19.6,17.0,17.97,95406,18.24,19.6,17.0,17.97,95406,0.0,1.0
2022-05-06,18.82,19.2,17.3,18.24,75762,18.82,19.2,17.3,18.24,75762,0.0,1.0
2022-05-09,15.12,18.81,13.71,18.78,130137,15.12,18.81,13.71,18.78,130137,0.0,1.0
2022-05-10,16.16,16.58,12.4625,16.27,107766,16.16,16.58,12.4625,16.27,107766,0.0,1.0
2022-05-11,17.26,17.45,15.71,15.71,95997,17.26,17.45,15.71,15.71,95997,0.0,1.0
2022-05-12,17.28,18.6,16.15,17.33,53118,17.28,18.6,16.15,17.33,53118,0.0,1.0
2022-05-13,17.68,18.38,16.4,17.83,82415,17.68,18.38,16.4,17.83,82415,0.0,1.0
2022-05-16,18.43,23.58,17.14,17.97,96021,18.43,23.58,17.14,17.97,96021,0.0,1.0
2022-05-17,12.74,20.29,12.5,18.79,153363,12.74,20.29,12.5,18.79,153363,0.0,1.0
2022-05-18,11.94,14.5595,11.445,13.5,81749,11.94,14.5595,11.445,13.5,81749,0.0,1.0
2022-05-19,11.3,12.75,10.83,11.61,77032,11.3,12.75,10.83,11.61,77032,0.0,1.0
2022-05-20,10.4,11.93,9.475,11.25,61563,10.4,11.93,9.475,11.25,61563,0.0,1.0
2022-05-23,11.22,11.715,9.875,10.2,51617,11.22,11.715,9.875,10.2,51617,0.0,1.0
2022-05-24,11.71,12.3,10.5,11.3,41557,11.71,12.3,10.5,11.3,41557,0.0,1.0
2022-05-25,11.99,13.0,11.0,11.7,47806,11.99,13.0,11.0,11.7,47806,0.0,1.0
2022-05-26,13.38,15.9,12.1,12.1,86659,13.38,15.9,12.1,12.1,86659,0.0,1.0
2022-05-27,14.59,15.5,11.99,13.19,76370,14.59,15.5,11.99,13.19,76370,0.0,1.0
2022-05-31,15.0,15.54,14.22,14.57,32962,15.0,15.54,14.22,14.57,32962,0.0,1.0
2022-06-01,15.01,16.65,13.47,15.35,75028,15.01,16.65,13.47,15.35,75028,0.0,1.0
2022-06-02,15.42,15.97,14.3335,14.79,47771,15.42,15.97,14.3335,14.79,47771,0.0,1.0
2022-06-03,15.68,16.145,15.0,15.41,53069,15.68,16.145,15.0,15.41,53069,0.0,1.0
2022-06-06,13.2,17.1316,12.74,15.8,70519,13.2,17.1316,12.74,15.8,70519,0.0,1.0
2022-06-07,10.54,13.4,9.0,13.05,91255,10.54,13.4,9.0,13.05,91255,0.0,1.0
2022-06-08,11.0,11.44,10.01,10.01,34123,11.0,11.44,10.01,10.01,34123,0.0,1.0
2022-06-09,10.15,11.36,10.0287,10.78,50720,10.15,11.36,10.0287,10.78,50720,0.0,1.0
2022-06-10,9.63,10.9272,9.0,10.0,60083,9.63,10.9272,9.0,10.0,60083,0.0,1.0
2022-06-13,7.7,9.82,7.5101,9.79,95053,7.7,9.82,7.5101,9.79,95053,0.0,1.0
2022-06-14,8.15,8.85,7.43,7.6,145854,8.15,8.85,7.43,7.6,145854,0.0,1.0
2022-06-15,9.14,9.485,8.2,8.84,79960,9.14,9.485,8.2,8.84,79960,0.0,1.0
2022-06-16,10.02,10.165,8.65,8.74,118953,10.02,10.165,8.65,8.74,118953,0.0,1.0
2022-06-17,8.51,11.015,8.51,10.07,233733,8.51,11.015,8.51,10.07,233733,0.0,1.0
2022-06-21,8.12,9.11,7.95,8.88,107458,8.12,9.11,7.95,8.88,107458,0.0,1.0
2022-06-22,8.12,8.59,7.97,8.08,61228,8.12,8.59,7.97,8.08,61228,0.0,1.0
2022-06-23,8.78,9.16,8.205,8.3,84528,8.78,9.16,8.205,8.3,84528,0.0,1.0
2022-06-24,8.75,9.86,8.41,8.65,432920,8.75,9.86,8.41,8.65,432920,0.0,1.0
2022-06-27,8.39,9.09,8.28,8.69,42004,8.39,9.09,8.28,8.69,42004,0.0,1.0
2022-06-28,8.14,8.95,8.09,8.4393,69153,8.14,8.95,8.09,8.4393,69153,0.0,1.0
2022-06-29,7.91,8.83,7.805,8.0,47719,7.91,8.83,7.805,8.0,47719,0.0,1.0
2022-06-30,7.75,8.2,6.8789,7.93,48677,7.75,8.2,6.8789,7.93,48677,0.0,1.0
2022-07-01,8.16,8.73,7.41,7.68,32878,8.16,8.73,7.41,7.68,32878,0.0,1.0
2022-07-05,8.31,8.7,7.49,7.5,53219,8.31,8.7,7.49,7.5,53219,0.0,1.0
2022-07-06,8.8,8.95,7.87,7.87,27573,8.8,8.95,7.87,7.87,27573,0.0,1.0
2022-07-07,8.75,9.24,8.59,8.79,25859,8.75,9.24,8.59,8.79,25859,0.0,1.0
2022-07-08,8.99,9.12,8.07,8.07,35829,8.99,9.12,8.07,8.07,35829,0.0,1.0
2022-07-11,8.01,9.19,7.77,8.83,52631,8.01,9.19,7.77,8.83,52631,0.0,1.0
2022-07-12,8.02,8.21,7.5,7.9,20841,8.02,8.21,7.5,7.9,20841,0.0,1.0
2022-07-13,8.0,8.17,7.56,7.96,25110,8.0,8.17,7.56,7.96,25110,0.0,1.0
2022-07-14,7.76,7.97,7.58,7.96,21517,7.76,7.97,7.58,7.96,21517,0.0,1.0
2022-07-15,8.9,8.97,7.71,8.01,30844,8.9,8.97,7.71,8.01,30844,0.0,1.0
2022-07-18,9.46,9.94,8.885,9.37,45810,9.46,9.94,8.885,9.37,45810,0.0,1.0
2022-07-19,9.69,10.55,9.475,9.61,26032,9.69,10.55,9.475,9.61,26032,0.0,1.0
2022-07-20,9.12,10.45,8.8,9.77,40595,9.12,10.45,8.8,9.77,40595,0.0,1.0
2022-07-21,8.48,9.11,8.19,9.11,31771,8.48,9.11,8.19,9.11,31771,0.0,1.0
2022-07-22,8.23,8.56,7.75,8.32,19640,8.23,8.56,7.75,8.32,19640,0.0,1.0
2022-07-25,7.72,8.22,7.4,8.11,15601,7.72,8.22,7.4,8.11,15601,0.0,1.0
2022-07-26,7.86,8.09,7.43,7.79,29173,7.86,8.09,7.43,7.79,29173,0.0,1.0
2022-07-27,8.27,8.55,7.67,7.82,34294,8.27,8.55,7.67,7.82,34294,0.0,1.0
2022-07-28,8.37,8.55,7.91,8.0,22253,8.37,8.55,7.91,8.0,22253,0.0,1.0
2022-07-29,8.56,8.74,8.22,8.37,22574,8.56,8.74,8.22,8.37,22574,0.0,1.0
2022-08-01,7.61,8.36,7.405,8.36,21773,7.61,8.36,7.405,8.36,21773,0.0,1.0
2022-08-02,7.77,8.04,7.3,7.3,10012,7.77,8.04,7.3,7.3,10012,0.0,1.0
2022-08-03,8.25,8.41,7.265,7.45,27842,8.25,8.41,7.265,7.45,27842,0.0,1.0
2022-08-04,8.74,8.81,7.81,8.33,20915,8.74,8.81,7.81,8.33,20915,0.0,1.0
2022-08-05,10.19,10.25,8.735,9.03,33616,10.19,10.25,8.735,9.03,33616,0.0,1.0
2022-08-08,10.5,11.3,9.22,10.98,49999,10.5,11.3,9.22,10.98,49999,0.0,1.0
2022-08-09,11.29,11.49,9.54,10.28,36657,11.29,11.49,9.54,10.28,36657,0.0,1.0
2022-08-10,11.06,11.46,10.9,11.1831,11751,11.06,11.46,10.9,11.1831,11751,0.0,1.0
2022-08-11,11.77,11.82,11.1,11.33,12049,11.77,11.82,11.1,11.33,12049,0.0,1.0
2022-08-12,19.38,22.26,11.53,11.8,251619,19.38,22.26,11.53,11.8,251619,0.0,1.0
2022-08-15,22.29,22.4899,18.9836,19.54,100189,22.29,22.4899,18.9836,19.54,100189,0.0,1.0
2022-08-16,21.65,22.28,20.0,22.0,49184,21.65,22.28,20.0,22.0,49184,0.0,1.0
2022-08-17,21.08,21.95,20.11,21.95,38291,21.08,21.95,20.11,21.95,38291,0.0,1.0
2022-08-18,21.41,21.75,20.19,21.35,43599,21.41,21.75,20.19,21.35,43599,0.0,1.0
2022-08-19,19.91,21.5425,19.35,20.97,35476,19.91,21.5425,19.35,20.97,35476,0.0,1.0
2022-08-22,17.51,20.15,17.3,19.48,49662,17.51,20.15,17.3,19.48,49662,0.0,1.0
2022-08-23,16.66,17.9,16.14,17.4,45307,16.66,17.9,16.14,17.4,45307,0.0,1.0
2022-08-24,17.57,18.67,16.26,16.26,43640,17.57,18.67,16.26,16.26,43640,0.0,1.0
2022-08-25,16.95,18.1604,16.49,17.28,35731,16.95,18.1604,16.49,17.28,35731,0.0,1.0
2022-08-26,15.71,17.52,15.71,17.07,62339,15.71,17.52,15.71,17.07,62339,0.0,1.0
2022-08-29,14.11,15.94,13.63,15.94,55396,14.11,15.94,13.63,15.94,55396,0.0,1.0
2022-08-30,15.23,15.99,13.22,14.5,55577,15.23,15.99,13.22,14.5,55577,0.0,1.0
2022-08-31,17.14,17.29,14.55,15.0,51035,17.14,17.29,14.55,15.0,51035,0.0,1.0
2022-09-01,14.56,17.26,14.34,17.06,32673,14.56,17.26,14.34,17.06,32673,0.0,1.0
2022-09-02,12.78,15.51,12.31,14.4,40487,12.78,15.51,12.31,14.4,40487,0.0,1.0
2022-09-06,8.57,13.25,8.38,12.68,65072,8.57,13.25,8.38,12.68,65072,0.0,1.0
2022-09-07,9.28,9.4,8.665,8.81,45393,9.28,9.4,8.665,8.81,45393,0.0,1.0
2022-09-08,8.37,9.6895,8.01,9.35,32554,8.37,9.6895,8.01,9.35,32554,0.0,1.0
2022-09-09,9.45,9.5,8.35,8.35,31100,9.45,9.5,8.35,8.35,31100,0.0,1.0
2022-09-12,8.3,9.92,8.02,9.4,37729,8.3,9.92,8.02,9.4,37729,0.0,1.0
2022-09-13,8.39,9.36,8.0,8.01,39500,8.39,9.36,8.0,8.01,39500,0.0,1.0
2022-09-14,8.65,8.93,8.13,8.24,16822,8.65,8.93,8.13,8.24,16822,0.0,1.0
2022-09-15,8.5,9.15,8.18,8.83,28635,8.5,9.15,8.18,8.83,28635,0.0,1.0
2022-09-16,8.83,8.96,8.22,8.62,17379,8.83,8.96,8.22,8.62,17379,0.0,1.0
2022-09-19,9.61,10.02,8.58,8.58,13552,9.61,10.02,8.58,8.58,13552,0.0,1.0
2022-09-20,9.11,10.67,8.97,9.58,36673,9.11,10.67,8.97,9.58,36673,0.0,1.0
2022-09-21,9.51,9.965,8.95,9.21,13046,9.51,9.965,8.95,9.21,13046,0.0,1.0
2022-09-22,11.2,11.94,9.55,9.63,23794,11.2,11.94,9.55,9.63,23794,0.0,1.0
2022-09-23,11.2,11.37,10.01,11.35,59739,11.2,11.37,10.01,11.35,59739,0.0,1.0
2022-09-26,11.82,12.8599,11.35,11.35,12695,11.82,12.8599,11.35,11.35,12695,0.0,1.0
2022-09-27,15.5,16.4015,12.42,12.9,69107,15.5,16.4015,12.42,12.9,69107,0.0,1.0
2022-09-28,16.51,17.7053,15.56,15.75,76690,16.51,17.7053,15.56,15.75,76690,0.0,1.0
2022-09-29,15.32,17.0,14.86,15.7,37037,15.32,17.0,14.86,15.7,37037,0.0,1.0
2022-09-30,17.38,17.86,15.4,15.4,51207,17.38,17.86,15.4,15.4,51207,0.0,1.0
2022-10-03,18.5,19.97,17.7359,18.08,63040,18.5,19.97,17.7359,18.08,63040,0.0,1.0
2022-10-04,19.67,20.5,18.6,18.84,76358,19.67,20.5,18.6,18.84,76358,0.0,1.0
2022-10-05,18.33,21.0399,18.0005,19.79,39880,18.33,21.0399,18.0005,19.79,39880,0.0,1.0
2022-10-06,18.11,18.474,17.8,18.36,26590,18.11,18.474,17.8,18.36,26590,0.0,1.0
2022-10-07,17.89,19.75,17.72,18.11,21076,17.89,19.75,17.72,18.11,21076,0.0,1.0
2022-10-10,19.69,20.44,17.3346,17.81,53912,19.69,20.44,17.3346,17.81,53912,0.0,1.0
2022-10-11,17.43,19.69,16.99,18.48,53271,17.43,19.69,16.99,18.48,53271,0.0,1.0
2022-10-12,18.5,19.025,17.02,17.02,38158,18.5,19.025,17.02,17.02,38158,0.0,1.0
2022-10-13,18.5,19.15,17.66,18.07,44710,18.5,19.15,17.66,18.07,44710,0.0,1.0
2022-10-14,17.88,19.42,17.5,19.15,31683,17.88,19.42,17.5,19.15,31683,0.0,1.0
2022-10-17,18.64,18.89,17.47,18.35,37530,18.64,18.89,17.47,18.35,37530,0.0,1.0
2022-10-18,18.86,19.25,17.82,19.12,27009,18.86,19.25,17.82,19.12,27009,0.0,1.0
2022-10-19,17.28,18.46,17.04,18.46,19564,17.28,18.46,17.04,18.46,19564,0.0,1.0
2022-10-20,16.62,17.11,16.03,17.0,24022,16.62,17.11,16.03,17.0,24022,0.0,1.0
2022-10-21,16.41,17.76,15.6687,16.73,36835,16.41,17.76,15.6687,16.73,36835,0.0,1.0
2022-10-24,16.33,16.6443,15.92,16.4,11947,16.33,16.6443,15.92,16.4,11947,0.0,1.0
2022-10-25,15.71,16.725,15.17,16.41,25121,15.71,16.725,15.17,16.41,25121,0.0,1.0
2022-10-26,14.94,15.51,14.27,15.51,25871,14.94,15.51,14.27,15.51,25871,0.0,1.0
2022-10-27,15.41,15.65,14.95,15.165,5683,15.41,15.65,14.95,15.165,5683,0.0,1.0
2022-10-28,15.06,15.45,14.375,15.4,27989,15.06,15.45,14.375,15.4,27989,0.0,1.0
2022-10-31,14.42,15.805,14.41,15.0,17402,14.42,15.805,14.41,15.0,17402,0.0,1.0
2022-11-01,13.61,15.12,12.93,14.77,44634,13.61,15.12,12.93,14.77,44634,0.0,1.0
2022-11-02,14.98,15.415,13.35,13.79,18314,14.98,15.415,13.35,13.79,18314,0.0,1.0
2022-11-03,15.94,16.3,14.81,14.81,58833,15.94,16.3,14.81,14.81,58833,0.0,1.0
2022-11-04,15.97,16.02,15.1225,16.02,38042,15.97,16.02,15.1225,16.02,38042,0.0,1.0
2022-11-07,16.95,16.95,15.51,15.76,50795,16.95,16.95,15.51,15.76,50795,0.0,1.0
2022-11-08,15.23,17.29,14.8041,16.87,39331,15.23,17.29,14.8041,16.87,39331,0.0,1.0
2022-11-09,15.88,16.0,14.81,15.0,44207,15.88,16.0,14.81,15.0,44207,0.0,1.0
2022-11-10,14.7,16.0,14.47,15.77,63963,14.7,16.0,14.47,15.77,63963,0.0,1.0
2022-11-11,14.87,14.99,14.36,14.99,45332,14.87,14.99,14.36,14.99,45332,0.0,1.0
2022-11-14,14.72,15.09,14.25,15.0,70426,14.72,15.09,14.25,15.0,70426,0.0,1.0
2022-11-15,14.7,14.875,14.53,14.75,67806,14.7,14.875,14.53,14.75,67806,0.0,1.0
2022-11-16,14.21,14.745,13.92,14.68,71403,14.21,14.745,13.92,14.68,71403,0.0,1.0
2022-11-17,13.8,14.35,13.56,13.91,51786,13.8,14.35,13.56,13.91,51786,0.0,1.0
2022-11-18,13.02,14.15,12.79,14.15,34130,13.02,14.15,12.79,14.15,34130,0.0,1.0
2022-11-21,11.75,13.0,11.45,13.0,60981,11.75,13.0,11.45,13.0,60981,0.0,1.0
2022-11-22,10.76,11.86,10.64,11.665,43988,10.76,11.86,10.64,11.665,43988,0.0,1.0
2022-11-23,10.71,11.12,10.0546,10.75,54923,10.71,11.12,10.0546,10.75,54923,0.0,1.0
2022-11-25,11.02,11.62,10.65,10.905,21091,11.02,11.62,10.65,10.905,21091,0.0,1.0
2022-11-28,10.4,11.19,10.01,11.02,26758,10.4,11.19,10.01,11.02,26758,0.0,1.0
2022-11-29,9.52,10.52,9.07,10.29,24328,9.52,10.52,9.07,10.29,24328,0.0,1.0
2022-11-30,9.97,10.28,9.51,9.51,37056,9.97,10.28,9.51,9.51,37056,0.0,1.0
2022-12-01,9.95,10.74,9.61,9.95,68574,9.95,10.74,9.61,9.95,68574,0.0,1.0
2022-12-02,9.64,10.21,9.35,9.74,38055,9.64,10.21,9.35,9.74,38055,0.0,1.0
2022-12-05,9.05,9.895,8.9,9.65,68123,9.05,9.895,8.9,9.65,68123,0.0,1.0
2022-12-06,9.0,9.24,8.81,8.87,55741,9.0,9.24,8.81,8.87,55741,0.0,1.0
2022-12-07,9.04,9.33,8.52,9.0,38674,9.04,9.33,8.52,9.0,38674,0.0,1.0
2022-12-08,9.2,9.35,8.85,9.03,172205,9.2,9.35,8.85,9.03,172205,0.0,1.0
2022-12-09,8.93,9.25,8.93,9.02,47733,8.93,9.25,8.93,9.02,47733,0.0,1.0
2022-12-12,9.0,9.56,8.84,8.96,44720,9.0,9.56,8.84,8.96,44720,0.0,1.0
2022-12-13,9.27,9.525,8.86,9.17,33345,9.27,9.525,8.86,9.17,33345,0.0,1.0
2022-12-14,9.88,9.98,9.36,9.74,171110,9.88,9.98,9.36,9.74,171110,0.0,1.0
2022-12-15,9.91,10.3901,9.43,9.64,121117,9.91,10.3901,9.43,9.64,121117,0.0,1.0
2022-12-16,9.79,10.34,9.345,9.99,642759,9.79,10.34,9.345,9.99,642759,0.0,1.0
2022-12-19,9.8,10.57,9.3117,9.82,129832,9.8,10.57,9.3117,9.82,129832,0.0,1.0
2022-12-20,9.65,9.942,9.4102,9.65,131925,9.65,9.942,9.4102,9.65,131925,0.0,1.0
2022-12-21,9.26,9.59,9.21,9.59,21360,9.26,9.59,9.21,9.59,21360,0.0,1.0
2022-12-22,8.51,9.18,8.3,9.18,133125,8.51,9.18,8.3,9.18,133125,0.0,1.0
2022-12-23,9.53,9.66,8.43,8.43,30091,9.53,9.66,8.43,8.43,30091,0.0,1.0
2022-12-27,9.25,9.57,9.02,9.4,23615,9.25,9.57,9.02,9.4,23615,0.0,1.0
2022-12-28,9.18,9.57,9.15,9.26,31591,9.18,9.57,9.15,9.26,31591,0.0,1.0
2022-12-29,9.23,9.27,8.95,9.14,16702,9.23,9.27,8.95,9.14,16702,0.0,1.0
2022-12-30,9.53,9.58,9.0,9.18,21162,9.53,9.58,9.0,9.18,21162,0.0,1.0
2023-01-03,9.72,9.9525,9.4298,9.51,9411,9.72,9.9525,9.4298,9.51,9411,0.0,1.0
2023-01-04,10.28,10.41,9.73,9.73,7629,10.28,10.41,9.73,9.73,7629,0.0,1.0
2023-01-05,9.86,10.8482,9.83,10.8482,7448,9.86,10.8482,9.83,10.8482,7448,0.0,1.0
2023-01-06,10.13,10.535,9.785,9.83,18414,10.13,10.535,9.785,9.83,18414,0.0,1.0
2023-01-09,10.28,11.06,10.06,10.06,17109,10.28,11.06,10.06,10.06,17109,0.0,1.0
2023-01-10,10.36,10.58,10.07,10.31,18623,10.36,10.58,10.07,10.31,18623,0.0,1.0
2023-01-11,10.37,10.785,10.09,10.26,14014,10.37,10.785,10.09,10.26,14014,0.0,1.0
2023-01-12,10.74,11.0021,10.3901,10.53,133150,10.74,11.0021,10.3901,10.53,133150,0.0,1.0
2023-01-13,10.66,10.99,10.2291,10.44,29013,10.66,10.99,10.2291,10.44,29013,0.0,1.0
2023-01-17,9.94,10.71,9.94,10.68,16093,9.94,10.71,9.94,10.68,16093,0.0,1.0
2023-01-18,9.4,10.7099,9.38,10.09,12480,9.4,10.7099,9.38,10.09,12480,0.0,1.0
2023-01-19,9.41,9.69,9.25,9.25,15897,9.41,9.69,9.25,9.25,15897,0.0,1.0
2023-01-20,10.0,10.0,9.15,9.57,24517,10.0,10.0,9.15,9.57,24517,0.0,1.0
2023-01-23,10.0,10.22,9.79,9.79,11355,10.0,10.22,9.79,9.79,11355,0.0,1.0
2023-01-24,9.94,10.65,9.69,9.69,13521,9.94,10.65,9.69,9.69,13521,0.0,1.0
2023-01-25,10.48,10.54,9.5683,9.93,15900,10.48,10.54,9.5683,9.93,15900,0.0,1.0
2023-01-26,12.31,12.52,10.3,10.3,19868,12.31,12.52,10.3,10.3,19868,0.0,1.0
2023-01-27,12.57,12.75,12.21,12.3,11016,12.57,12.75,12.21,12.3,11016,0.0,1.0
2023-01-30,12.3,12.62,12.13,12.48,18823,12.3,12.62,12.13,12.48,18823,0.0,1.0
2023-01-31,12.16,12.25,11.97,12.23,14827,12.16,12.25,11.97,12.23,14827,0.0,1.0
2023-02-01,14.02,14.48,11.51,11.51,31329,14.02,14.48,11.51,11.51,31329,0.0,1.0
2023-02-02,14.15,14.3699,13.16,14.0,26310,14.15,14.3699,13.16,14.0,26310,0.0,1.0
2023-02-03,15.6,16.01,13.6899,13.79,49162,15.6,16.01,13.6899,13.79,49162,0.0,1.0
2023-02-06,15.47,16.0,15.07,16.0,24981,15.47,16.0,15.07,16.0,24981,0.0,1.0
2023-02-07,15.28,15.89,14.38,15.47,29715,15.28,15.89,14.38,15.47,29715,0.0,1.0
2023-02-08,15.28,15.61,15.16,15.26,17792,15.28,15.61,15.16,15.26,17792,0.0,1.0
2023-02-09,14.3,15.46,14.25,15.4228,15155,14.3,15.46,14.25,15.4228,15155,0.0,1.0
2023-02-10,14.4,14.94,14.2601,14.45,15064,14.4,14.94,14.2601,14.45,15064,0.0,1.0
2023-02-13,14.19,14.855,13.85,14.47,16901,14.19,14.855,13.85,14.47,16901,0.0,1.0
2023-02-14,13.8,14.9633,13.8,14.15,15836,13.8,14.9633,13.8,14.15,15836,0.0,1.0
2023-02-15,14.29,14.855,13.89,14.1,16921,14.29,14.855,13.89,14.1,16921,0.0,1.0
2023-02-16,13.53,14.9999,13.0627,14.19,12310,13.53,14.9999,13.0627,14.19,12310,0.0,1.0
2023-02-17,13.65,14.2299,13.55,13.8,13231,13.65,14.2299,13.55,13.8,13231,0.0,1.0
2023-02-21,13.32,13.69,13.295,13.59,24354,13.32,13.69,13.295,13.59,24354,0.0,1.0
2023-02-22,12.26,13.54,11.92,13.5,36569,12.26,13.54,11.92,13.5,36569,0.0,1.0
2023-02-23,11.99,12.36,11.67,12.3,32705,11.99,12.36,11.67,12.3,32705,0.0,1.0
2023-02-24,12.11,12.93,11.7,11.99,23429,12.11,12.93,11.7,11.99,23429,0.0,1.0
2023-02-27,11.6,12.7,10.88,12.33,57312,11.6,12.7,10.88,12.33,57312,0.0,1.0
2023-02-28,11.28,12.23,11.09,11.09,14238,11.28,12.23,11.09,11.09,14238,0.0,1.0
2023-03-01,11.4,12.245,11.08,11.29,14474,11.4,12.245,11.08,11.29,14474,0.0,1.0
2023-03-02,10.73,11.47,10.54,11.23,13404,10.73,11.47,10.54,11.23,13404,0.0,1.0
2023-03-03,10.31,11.158,10.31,11.02,10791,10.31,11.158,10.31,11.02,10791,0.0,1.0
2023-03-06,9.57,10.43,9.425,10.43,32081,9.57,10.43,9.425,10.43,32081,0.0,1.0
2023-03-07,9.44,10.26,9.24,9.24,30208,9.44,10.26,9.24,9.24,30208,0.0,1.0
2023-03-08,9.55,10.94,9.495,10.94,34034,9.55,10.94,9.495,10.94,34034,0.0,1.0
2023-03-09,9.11,10.1099,9.0,9.7,18384,9.11,10.1099,9.0,9.7,18384,0.0,1.0
2023-03-10,8.65,9.3881,8.5,9.11,10032,8.65,9.3881,8.5,9.11,10032,0.0,1.0
2023-03-13,8.57,9.01,8.44,9.01,20204,8.57,9.01,8.44,9.01,20204,0.0,1.0
2023-03-14,8.27,8.85,8.2601,8.85,10935,8.27,8.85,8.2601,8.85,10935,0.0,1.0
2023-03-15,8.04,8.44,8.015,8.26,20702,8.04,8.44,8.015,8.26,20702,0.0,1.0
2023-03-16,7.94,8.16,7.83,8.11,46944,7.94,8.16,7.83,8.11,46944,0.0,1.0
2023-03-17,8.85,9.1,7.69,7.76,210398,8.85,9.1,7.69,7.76,210398,0.0,1.0
2023-03-20,8.57,9.56,8.09,8.93,34151,8.57,9.56,8.09,8.93,34151,0.0,1.0
2023-03-21,9.54,9.54,8.56,8.56,15249,9.54,9.54,8.56,8.56,15249,0.0,1.0
2023-03-22,9.76,10.467,9.55,9.55,26337,9.76,10.467,9.55,9.55,26337,0.0,1.0
2023-03-23,10.84,12.17,10.14,10.14,34623,10.84,12.17,10.14,10.14,34623,0.0,1.0
2023-03-24,10.38,11.0024,10.045,10.91,20106,10.38,11.0024,10.045,10.91,20106,0.0,1.0
2023-03-27,9.67,10.36,9.37,10.08,33966,9.67,10.36,9.37,10.08,33966,0.0,1.0
2023-03-28,9.46,9.799,9.22,9.34,13325,9.46,9.799,9.22,9.34,13325,0.0,1.0
2023-03-29,9.82,9.9,9.7,9.7,28945,9.82,9.9,9.7,9.7,28945,0.0,1.0
2023-03-30,9.63,10.05,9.58,10.05,12298,9.63,10.05,9.58,10.05,12298,0.0,1.0
2023-03-31,9.87,9.98,9.13,9.63,25484,9.87,9.98,9.13,9.63,25484,0.0,1.0
2023-04-03,9.91,10.85,9.75,9.87,9728,9.91,10.85,9.75,9.87,9728,0.0,1.0
2023-04-04,8.93,10.18,8.76,9.85,26062,8.93,10.18,8.76,9.85,26062,0.0,1.0
2023-04-05,8.93,9.19,8.62,8.87,24089,8.93,9.19,8.62,8.87,24089,0.0,1.0
2023-04-06,8.97,9.45,8.6,9.0,9805,8.97,9.45,8.6,9.0,9805,0.0,1.0
2023-04-10,9.0,9.23,8.78,8.97,58717,9.0,9.23,8.78,8.97,58717,0.0,1.0
2023-04-11,9.25,9.495,8.8378,9.495,12155,9.25,9.495,8.8378,9.495,12155,0.0,1.0
2023-04-12,9.0,9.28,8.97,9.28,4512,9.0,9.28,8.97,9.28,4512,0.0,1.0
2023-04-13,8.9,9.11,8.81,9.08,10902,8.9,9.11,8.81,9.08,10902,0.0,1.0
2023-04-14,8.77,9.14,8.75,8.95,7467,8.77,9.14,8.75,8.95,7467,0.0,1.0
2023-04-17,8.505,8.8256,8.5,8.8256,8345,8.505,8.8256,8.5,8.8256,8345,0.0,1.0
2023-04-18,8.39,8.705,8.01,8.42,17386,8.39,8.705,8.01,8.42,17386,0.0,1.0
2023-04-19,8.34,8.695,8.0601,8.38,18045,8.34,8.695,8.0601,8.38,18045,0.0,1.0
2023-04-20,8.46,8.96,8.2,8.34,41145,8.46,8.96,8.2,8.34,41145,0.0,1.0
2023-04-21,8.7,8.85,8.1962,8.29,19837,8.7,8.85,8.1962,8.29,19837,0.0,1.0
2023-04-24,8.51,8.97,8.41,8.64,10984,8.51,8.97,8.41,8.64,10984,0.0,1.0
2023-04-25,8.1,8.56,8.1,8.49,17190,8.1,8.56,8.1,8.49,17190,0.0,1.0
2023-04-26,8.18,8.555,7.84,8.19,26964,8.18,8.555,7.84,8.19,26964,0.0,1.0
2023-04-27,7.99,8.26,7.8,8.26,17257,7.99,8.26,7.8,8.26,17257,0.0,1.0
2023-04-28,7.85,8.2,7.5157,8.2,15957,7.85,8.2,7.5157,8.2,15957,0.0,1.0
2023-05-01,7.82,8.49,7.81,7.81,9651,7.82,8.49,7.81,7.81,9651,0.0,1.0
2023-05-02,6.4,7.865,6.3001,7.81,60558,6.4,7.865,6.3001,7.81,60558,0.0,1.0
2023-05-03,5.78,6.73,5.675,6.6,55413,5.78,6.73,5.675,6.6,55413,0.0,1.0
2023-05-04,5.32,6.0072,5.19,5.7,82389,5.32,6.0072,5.19,5.7,82389,0.0,1.0
2023-05-05,5.7,5.83,5.18,5.18,22659,5.7,5.83,5.18,5.18,22659,0.0,1.0
2023-05-08,5.6,6.3905,5.58,5.69,20434,5.6,6.3905,5.58,5.69,20434,0.0,1.0
2023-05-09,5.15,5.7949,5.04,5.61,51767,5.15,5.7949,5.04,5.61,51767,0.0,1.0
2023-05-10,5.07,5.275,5.0,5.21,28790,5.07,5.275,5.0,5.21,28790,0.0,1.0
2023-05-11,5.06,5.32,5.0,5.05,24202,5.06,5.32,5.0,5.05,24202,0.0,1.0
2023-05-12,5.09,5.27,4.87,5.16,58477,5.09,5.27,4.87,5.16,58477,0.0,1.0
2023-05-15,5.45,5.57,4.9416,5.04,33125,5.45,5.57,4.9416,5.04,33125,0.0,1.0
2023-05-16,7.41,7.48,5.48,5.48,41812,7.41,7.48,5.48,5.48,41812,0.0,1.0
2023-05-17,8.28,8.48,7.45,7.63,30996,8.28,8.48,7.45,7.63,30996,0.0,1.0
2023-05-18,7.83,8.53,7.5349,8.28,49383,7.83,8.53,7.5349,8.28,49383,0.0,1.0
2023-05-19,6.31,8.1,6.1328,8.06,35977,6.31,8.1,6.1328,8.06,35977,0.0,1.0
2023-05-22,5.71,6.6539,5.59,6.4,34836,5.71,6.6539,5.59,6.4,34836,0.0,1.0
2023-05-23,5.755,6.3399,5.4858,5.72,38863,5.755,6.3399,5.4858,5.72,38863,0.0,1.0
2023-05-24,5.36,5.77,5.03,5.77,25045,5.36,5.77,5.03,5.77,25045,0.0,1.0
2023-05-25,5.57,5.63,5.155,5.34,21934,5.57,5.63,5.155,5.34,21934,0.0,1.0
2023-05-26,5.32,5.6168,5.13,5.6,37055,5.32,5.6168,5.13,5.6,37055,0.0,1.0
2023-05-30,5.09,5.4,4.98,5.37,29632,5.09,5.4,4.98,5.37,29632,0.0,1.0
2023-05-31,5.61,5.97,5.02,5.02,60423,5.61,5.97,5.02,5.02,60423,0.0,1.0
2023-06-01,5.97,6.65,5.61,5.61,97898,5.97,6.65,5.61,5.61,97898,0.0,1.0
2023-06-02,6.41,6.41,5.68,5.97,31981,6.41,6.41,5.68,5.97,31981,0.0,1.0
2023-06-05,6.06,6.3369,5.85,6.26,70426,6.06,6.3369,5.85,6.26,70426,0.0,1.0
2023-06-06,5.6,6.4499,5.505,6.08,107457,5.6,6.4499,5.505,6.08,107457,0.0,1.0
2023-06-07,5.91,6.21,5.6,5.6,65008,5.91,6.21,5.6,5.6,65008,0.0,1.0
2023-06-08,6.41,6.41,5.88,5.88,141378,6.41,6.41,5.88,5.88,141378,0.0,1.0
2023-06-09,7.53,7.68,6.27,6.435,53208,7.53,7.68,6.27,6.435,53208,0.0,1.0
2023-06-12,7.225,7.54,6.3426,7.42,46380,7.225,7.54,6.3426,7.42,46380,0.0,1.0
2023-06-13,7.6,7.62,6.48,7.11,32370,7.6,7.62,6.48,7.11,32370,0.0,1.0
2023-06-14,7.45,7.69,7.31,7.68,29925,7.45,7.69,7.31,7.68,29925,0.0,1.0
2023-06-15,7.3,7.4973,6.68,7.49,39625,7.3,7.4973,6.68,7.49,39625,0.0,1.0
2023-06-16,7.0,7.43,6.79,7.43,50963,7.0,7.43,6.79,7.43,50963,0.0,1.0
2023-06-20,7.18,7.29,6.8101,6.98,48360,7.18,7.29,6.8101,6.98,48360,0.0,1.0
2023-06-21,7.21,7.59,6.81,7.11,106420,7.21,7.59,6.81,7.11,106420,0.0,1.0
2023-06-22,7.05,7.75,6.9,7.34,63905,7.05,7.75,6.9,7.34,63905,0.0,1.0
2023-06-23,7.45,7.66,6.33,6.91,1218161,7.45,7.66,6.33,6.91,1218161,0.0,1.0
2023-06-26,7.77,8.67,7.45,7.45,2558769,7.77,8.67,7.45,7.45,2558769,0.0,1.0
2023-06-27,8.07,8.3999,7.52,7.84,22659,8.07,8.3999,7.52,7.84,22659,0.0,1.0
2023-06-28,8.27,8.39,8.06,8.12,21248,8.27,8.39,8.06,8.12,21248,0.0,1.0
2023-06-29,8.4,8.68,8.09,8.22,18464,8.4,8.68,8.09,8.22,18464,0.0,1.0
2023-06-30,8.5,8.7,7.68,8.49,23354,8.5,8.7,7.68,8.49,23354,0.0,1.0
2023-07-03,8.36,9.02,7.93,9.02,25718,8.36,9.02,7.93,9.02,25718,0.0,1.0
2023-07-05,8.76,9.22,8.36,8.37,52536,8.76,9.22,8.36,8.37,52536,0.0,1.0
2023-07-06,8.8,8.97,7.91,8.79,50392,8.8,8.97,7.91,8.79,50392,0.0,1.0
2023-07-07,8.87,8.96,8.3896,8.83,53753,8.87,8.96,8.3896,8.83,53753,0.0,1.0
2023-07-10,8.84,8.96,8.4,8.91,11185,8.84,8.96,8.4,8.91,11185,0.0,1.0
2023-07-11,8.25,8.8,8.09,8.8,11866,8.25,8.8,8.09,8.8,11866,0.0,1.0
2023-07-12,8.02,8.4,7.68,8.35,22551,8.02,8.4,7.68,8.35,22551,0.0,1.0
2023-07-13,7.75,8.53,7.71,8.1,25288,7.75,8.53,7.71,8.1,25288,0.0,1.0
2023-07-14,7.91,8.13,7.75,7.75,29784,7.91,8.13,7.75,7.75,29784,0.0,1.0
2023-07-17,7.92,8.365,7.75,8.0,16375,7.92,8.365,7.75,8.0,16375,0.0,1.0
2023-07-18,7.95,8.18,7.77,7.92,6743,7.95,8.18,7.77,7.92,6743,0.0,1.0
2023-07-19,7.92,8.29,7.92,7.96,30465,7.92,8.29,7.92,7.96,30465,0.0,1.0
2023-07-20,7.75,8.1827,7.65,7.85,83669,7.75,8.1827,7.65,7.85,83669,0.0,1.0
2023-07-21,7.81,8.49,7.67,7.75,46447,7.81,8.49,7.67,7.75,46447,0.0,1.0
2023-07-24,7.58,7.9894,7.58,7.84,22481,7.58,7.9894,7.58,7.84,22481,0.0,1.0
2023-07-25,8.02,8.2,7.58,7.58,17237,8.02,8.2,7.58,7.58,17237,0.0,1.0
2023-07-26,8.17,8.17,7.95,8.13,9463,8.17,8.17,7.95,8.13,9463,0.0,1.0
2023-07-27,8.18,8.53,7.89,7.89,8422,8.18,8.53,7.89,7.89,8422,0.0,1.0
2023-07-28,8.26,8.35,8.26,8.31,4063,8.26,8.35,8.26,8.31,4063,0.0,1.0
2023-07-31,8.12,8.13,8.12,8.13,2416,8.12,8.13,8.12,8.13,2416,0.0,1.0
2023-08-01,8.2,8.72,7.9,8.3016,6081,8.2,8.72,7.9,8.3016,6081,0.0,1.0
2023-08-02,8.19,8.4,7.95,7.95,8935,8.19,8.4,7.95,7.95,8935,0.0,1.0
2023-08-03,8.05,8.1527,7.7177,8.03,3889,8.05,8.1527,7.7177,8.03,3889,0.0,1.0
2023-08-04,8.26,8.64,8.0,8.0,4662,8.26,8.64,8.0,8.0,4662,0.0,1.0
2023-08-07,8.11,8.5819,8.1,8.14,2515,8.11,8.5819,8.1,8.14,2515,0.0,1.0
2023-08-08,7.98,8.2768,7.98,7.9928,3864,7.98,8.2768,7.98,7.9928,3864,0.0,1.0
2023-08-09,8.2,8.3,7.86,8.0,11772,8.2,8.3,7.86,8.0,11772,0.0,1.0
2023-08-10,8.4,8.49,7.58,7.58,33154,8.4,8.49,7.58,7.58,33154,0.0,1.0
2023-08-11,8.43,9.05,8.22,8.22,6282,8.43,9.05,8.22,8.22,6282,0.0,1.0
2023-08-14,8.44,8.77,8.4,8.4,9218,8.44,8.77,8.4,8.4,9218,0.0,1.0
2023-08-15,8.64,8.99,8.54,8.54,4698,8.64,8.99,8.54,8.54,4698,0.0,1.0
2023-08-16,9.25,9.85,9.16,9.57,31854,9.25,9.85,9.16,9.57,31854,0.0,1.0
2023-08-17,10.4,11.45,9.54,9.59,101876,10.4,11.45,9.54,9.59,101876,0.0,1.0
2023-08-18,11.15,11.15,9.37,10.11,27576,11.15,11.15,9.37,10.11,27576,0.0,1.0
2023-08-21,13.75,14.44,11.035,11.1,123790,13.75,14.44,11.035,11.1,123790,0.0,1.0
2023-08-22,13.93,14.43,13.1801,13.9,62396,13.93,14.43,13.1801,13.9,62396,0.0,1.0
2023-08-23,15.05,16.0,14.14,14.78,201292,15.05,16.0,14.14,14.78,201292,0.0,1.0
2023-08-24,15.0,15.47,14.83,15.11,265303,15.0,15.47,14.83,15.11,265303,0.0,1.0
2023-08-25,14.92,14.92,13.82,14.82,40254,14.92,14.92,13.82,14.82,40254,0.0,1.0
2023-08-28,15.08,15.25,14.5,15.05,40112,15.08,15.25,14.5,15.05,40112,0.0,1.0
2023-08-29,13.28,15.0,13.12,15.0,54528,13.28,15.0,13.12,15.0,54528,0.0,1.0
2023-08-30,14.49,14.5,13.04,13.17,21973,14.49,14.5,13.04,13.17,21973,0.0,1.0
2023-08-31,15.04,15.05,13.4701,14.27,21515,15.04,15.05,13.4701,14.27,21515,0.0,1.0
2023-09-01,15.25,15.39,13.5435,14.88,89319,15.25,15.39,13.5435,14.88,89319,0.0,1.0
2023-09-05,14.9,15.75,14.491,14.92,54398,14.9,15.75,14.491,14.92,54398,0.0,1.0
2023-09-06,16.0,16.28,14.81,14.81,50045,16.0,16.28,14.81,14.81,50045,0.0,1.0
2023-09-07,15.55,16.25,15.33,15.88,35113,15.55,16.25,15.33,15.88,35113,0.0,1.0
2023-09-08,15.59,16.0,15.145,15.82,22197,15.59,16.0,15.145,15.82,22197,0.0,1.0
2023-09-11,15.66,15.99,15.56,15.75,22292,15.66,15.99,15.56,15.75,22292,0.0,1.0
2023-09-12,15.76,15.965,15.6,15.82,24942,15.76,15.965,15.6,15.82,24942,0.0,1.0
2023-09-13,14.88,16.24,14.76,16.0,47580,14.88,16.24,14.76,16.0,47580,0.0,1.0
2023-09-14,14.47,15.69,14.1,15.0,80937,14.47,15.69,14.1,15.0,80937,0.0,1.0
2023-09-15,14.73,14.97,14.245,14.37,331652,14.73,14.97,14.245,14.37,331652,0.0,1.0
2023-09-18,14.2,15.21,14.15,14.5,128747,14.2,15.21,14.15,14.5,128747,0.0,1.0
2023-09-19,13.58,14.42,13.31,14.28,46794,13.58,14.42,13.31,14.28,46794,0.0,1.0
2023-09-20,13.18,14.315,13.18,13.41,68435,13.18,14.315,13.18,13.41,68435,0.0,1.0
2023-09-21,13.81,14.24,12.8,13.18,164286,13.81,14.24,12.8,13.18,164286,0.0,1.0
2023-09-22,13.66,14.0,13.13,13.78,35991,13.66,14.0,13.13,13.78,35991,0.0,1.0
2023-09-25,13.68,13.84,13.4327,13.78,20946,13.68,13.84,13.4327,13.78,20946,0.0,1.0
2023-09-26,15.22,15.47,13.55,13.55,88598,15.22,15.47,13.55,13.55,88598,0.0,1.0
2023-09-27,15.83,16.14,14.69,15.15,84105,15.83,16.14,14.69,15.15,84105,0.0,1.0
2023-09-28,15.96,16.57,15.355,15.99,59791,15.96,16.57,15.355,15.99,59791,0.0,1.0
2023-09-29,16.08,16.9999,15.05,16.12,596836,16.08,16.9999,15.05,16.12,596836,0.0,1.0
2023-10-02,15.51,16.15,15.51,16.08,70149,15.51,16.15,15.51,16.08,70149,0.0,1.0
2023-10-03,14.33,15.46,13.57,15.46,66880,14.33,15.46,13.57,15.46,66880,0.0,1.0
2023-10-04,14.805,15.67,14.11,14.11,64205,14.805,15.67,14.11,14.11,64205,0.0,1.0
2023-10-05,15.16,15.94,14.03,14.74,54665,15.16,15.94,14.03,14.74,54665,0.0,1.0
2023-10-06,14.91,15.37,14.311,15.13,25128,14.91,15.37,14.311,15.13,25128,0.0,1.0
2023-10-09,14.66,15.13,14.5,14.66,16091,14.66,15.13,14.5,14.66,16091,0.0,1.0
2023-10-10,15.23,15.39,14.4823,14.8,33102,15.23,15.39,14.4823,14.8,33102,0.0,1.0
2023-10-11,14.87,15.425,14.59,15.13,36844,14.87,15.425,14.59,15.13,36844,0.0,1.0
2023-10-12,14.75,15.11,14.56,14.81,23063,14.75,15.11,14.56,14.81,23063,0.0,1.0
2023-10-13,13.92,14.69,13.69,14.58,32213,13.92,14.69,13.69,14.58,32213,0.0,1.0
2023-10-16,14.89,15.18,13.51,13.8,53711,14.89,15.18,13.51,13.8,53711,0.0,1.0
2023-10-17,14.54,15.23,14.42,14.99,41618,14.54,15.23,14.42,14.99,41618,0.0,1.0
2023-10-18,14.64,14.72,14.25,14.55,12953,14.64,14.72,14.25,14.55,12953,0.0,1.0
2023-10-19,14.55,14.59,14.19,14.28,8049,14.55,14.59,14.19,14.28,8049,0.0,1.0
2023-10-20,14.99,15.22,14.3,14.52,30962,14.99,15.22,14.3,14.52,30962,0.0,1.0
2023-10-23,13.93,15.44,13.67,14.95,28528,13.93,15.44,13.67,14.95,28528,0.0,1.0
2023-10-24,14.61,14.75,13.58,13.87,28316,14.61,14.75,13.58,13.87,28316,0.0,1.0
2023-10-25,14.19,14.63,14.04,14.135,11762,14.19,14.63,14.04,14.135,11762,0.0,1.0
2023-10-26,14.74,14.75,14.2,14.2,15882,14.74,14.75,14.2,14.2,15882,0.0,1.0
2023-10-27,14.53,14.74,14.145,14.74,16313,14.53,14.74,14.145,14.74,16313,0.0,1.0
2023-10-30,14.66,14.825,14.45,14.74,42342,14.66,14.825,14.45,14.74,42342,0.0,1.0
2023-10-31,14.42,14.75,13.66,14.365,36253,14.42,14.75,13.66,14.365,36253,0.0,1.0
2023-11-01,14.49,14.71,13.95,14.25,26831,14.49,14.71,13.95,14.25,26831,0.0,1.0
2023-11-02,15.0,15.25,14.74,14.74,21460,15.0,15.25,14.74,14.74,21460,0.0,1.0
2023-11-03,15.06,15.27,14.88,15.07,30987,15.06,15.27,14.88,15.07,30987,0.0,1.0
2023-11-06,15.8,15.97,14.6212,15.15,54646,15.8,15.97,14.6212,15.15,54646,0.0,1.0
2023-11-07,14.54,15.94,14.2813,15.94,23654,14.54,15.94,14.2813,15.94,23654,0.0,1.0
2023-11-08,15.25,15.37,14.335,14.8,18710,15.25,15.37,14.335,14.8,18710,0.0,1.0
2023-11-09,15.4,15.885,14.6,14.864,39009,15.4,15.885,14.6,14.864,39009,0.0,1.0
2023-11-10,14.31,15.54,14.14,15.54,27768,14.31,15.54,14.14,15.54,27768,0.0,1.0
2023-11-13,14.99,15.34,14.195,14.23,28909,14.99,15.34,14.195,14.23,28909,0.0,1.0
2023-11-14,15.93,16.38,14.98,15.24,53890,15.93,16.38,14.98,15.24,53890,0.0,1.0
2023-11-15,16.06,16.87,15.27,16.02,103337,16.06,16.87,15.27,16.02,103337,0.0,1.0
2023-11-16,16.43,16.69,16.0149,16.3,42811,16.43,16.69,16.0149,16.3,42811,0.0,1.0
2023-11-17,16.16,16.91,15.795,16.85,30165,16.16,16.91,15.795,16.85,30165,0.0,1.0
2023-11-20,16.39,17.0,16.0,16.1,87763,16.39,17.0,16.0,16.1,87763,0.0,1.0
2023-11-21,16.95,17.0,16.13,16.13,86073,16.95,17.0,16.13,16.13,86073,0.0,1.0
2023-11-22,16.05,16.99,15.6647,16.99,115054,16.05,16.99,15.6647,16.99,115054,0.0,1.0
2023-11-24,17.24,17.75,15.95,16.0,36092,17.24,17.75,15.95,16.0,36092,0.0,1.0
2023-11-27,16.42,17.19,16.28,17.19,53005,16.42,17.19,16.28,17.19,53005,0.0,1.0
2023-11-28,14.96,16.2,14.27,16.2,93701,14.96,16.2,14.27,16.2,93701,0.0,1.0
2023-11-29,16.33,16.45,14.642,14.96,49511,16.33,16.45,14.642,14.96,49511,0.0,1.0
2023-11-30,17.57,19.04,16.09,16.22,75731,17.57,19.04,16.09,16.22,75731,0.0,1.0
2023-12-01,16.79,17.6,16.105,17.6,90237,16.79,17.6,16.105,17.6,90237,0.0,1.0
2023-12-04,18.95,19.075,16.775,17.0,112405,18.95,19.075,16.775,17.0,112405,0.0,1.0
2023-12-05,20.14,20.14,17.92,19.08,111255,20.14,20.14,17.92,19.08,111255,0.0,1.0
2023-12-06,19.35,20.805,19.16,20.0,284155,19.35,20.805,19.16,20.0,284155,0.0,1.0
2023-12-07,18.8,19.28,18.3,19.09,73655,18.8,19.28,18.3,19.09,73655,0.0,1.0
2023-12-08,18.79,19.345,16.75,18.58,69210,18.79,19.345,16.75,18.58,69210,0.0,1.0
2023-12-11,20.04,20.05,18.21,18.69,60601,20.04,20.05,18.21,18.69,60601,0.0,1.0
2023-12-12,20.31,20.865,19.745,20.36,75121,20.31,20.865,19.745,20.36,75121,0.0,1.0
2023-12-13,20.39,20.4,19.22,19.66,63944,20.39,20.4,19.22,19.66,63944,0.0,1.0
2023-12-14,20.43,21.0,19.79,20.3,96021,20.43,21.0,19.79,20.3,96021,0.0,1.0
2023-12-15,20.7,20.98,20.03,20.53,623766,20.7,20.98,20.03,20.53,623766,0.0,1.0
2023-12-18,20.57,20.83,19.87,20.58,159459,20.57,20.83,19.87,20.58,159459,0.0,1.0
2023-12-19,20.39,20.97,20.1,20.6,100927,20.39,20.97,20.1,20.6,100927,0.0,1.0
2023-12-20,20.51,21.6999,20.13,20.28,80285,20.51,21.6999,20.13,20.28,80285,0.0,1.0
2023-12-21,20.5,20.93,19.96,20.4,49364,20.5,20.93,19.96,20.4,49364,0.0,1.0
2023-12-22,19.95,20.5657,19.5,20.36,54855,19.95,20.5657,19.5,20.36,54855,0.0,1.0
2023-12-26,20.84,21.5,19.72,20.19,144815,20.84,21.5,19.72,20.19,144815,0.0,1.0
2023-12-27,21.0,21.11,20.15,20.75,122460,21.0,21.11,20.15,20.75,122460,0.0,1.0
2023-12-28,20.9,21.64,20.15,20.15,68263,20.9,21.64,20.15,20.15,68263,0.0,1.0
2023-12-29,20.49,21.33,20.26,20.78,113305,20.49,21.33,20.26,20.78,113305,0.0,1.0
2024-01-02,19.87,20.33,19.75,20.15,43699,19.87,20.33,19.75,20.15,43699,0.0,1.0
2024-01-03,18.61,19.9,18.12,19.9,68809,18.61,19.9,18.12,19.9,68809,0.0,1.0
2024-01-04,19.34,20.035,19.16,19.19,138722,19.34,20.035,19.16,19.19,138722,0.0,1.0
2024-01-05,19.12,19.89,18.75,19.34,154146,19.12,19.89,18.75,19.34,154146,0.0,1.0
2024-01-08,19.49,20.088,19.06,19.16,65203,19.49,20.088,19.06,19.16,65203,0.0,1.0
2024-01-09,21.53,21.89,19.4,19.4,114513,21.53,21.89,19.4,19.4,114513,0.0,1.0
2024-01-10,20.89,22.22,20.79,21.44,93520,20.89,22.22,20.79,21.44,93520,0.0,1.0
2024-01-11,20.93,21.34,19.87,20.53,85910,20.93,21.34,19.87,20.53,85910,0.0,1.0
2024-01-12,20.88,22.13,19.9375,20.82,81594,20.88,22.13,19.9375,20.82,81594,0.0,1.0
2024-01-16,20.37,21.1225,19.65,19.74,231060,20.37,21.1225,19.65,19.74,231060,0.0,1.0
2024-01-17,20.84,21.55,19.95,19.95,136473,20.84,21.55,19.95,19.95,136473,0.0,1.0
2024-01-18,19.85,21.23,19.1,20.79,217251,19.85,21.23,19.1,20.79,217251,0.0,1.0
2024-01-19,18.6,20.84,18.28,19.78,126377,18.6,20.84,18.28,19.78,126377,0.0,1.0
2024-01-22,18.97,19.37,18.63,18.63,71121,18.97,19.37,18.63,18.63,71121,0.0,1.0
2024-01-23,18.78,19.31,17.92,19.25,67745,18.78,19.31,17.92,19.25,67745,0.0,1.0
2024-01-24,19.43,19.5,18.45,18.45,136638,19.43,19.5,18.45,18.45,136638,0.0,1.0
2024-01-25,19.89,20.21,19.65,19.7,34701,19.89,20.21,19.65,19.7,34701,0.0,1.0
2024-01-26,19.5,20.18,19.21,19.72,27749,19.5,20.18,19.21,19.72,27749,0.0,1.0
2024-01-29,19.99,20.05,19.16,19.75,51456,19.99,20.05,19.16,19.75,51456,0.0,1.0
2024-01-30,19.43,20.07,19.18,20.07,59509,19.43,20.07,19.18,20.07,59509,0.0,1.0
2024-01-31,19.3,19.67,18.935,19.39,106624,19.3,19.67,18.935,19.39,106624,0.0,1.0
2024-02-01,19.94,19.94,19.0625,19.2,163704,19.94,19.94,19.0625,19.2,163704,0.0,1.0
2024-02-02,20.4,21.11,19.73,19.73,74576,20.4,21.11,19.73,19.73,74576,0.0,1.0
2024-02-05,20.99,21.16,20.23,20.56,73616,20.99,21.16,20.23,20.56,73616,0.0,1.0
2024-02-06,20.01,21.4,19.56,21.1362,92544,20.01,21.4,19.56,21.1362,92544,0.0,1.0
2024-02-07,20.02,20.11,19.76,20.005,51264,20.02,20.11,19.76,20.005,51264,0.0,1.0
2024-02-08,20.0,20.315,19.87,20.315,60012,20.0,20.315,19.87,20.315,60012,0.0,1.0
2024-02-09,20.0,20.3,19.83,20.04,82401,20.0,20.3,19.83,20.04,82401,0.0,1.0
2024-02-12,5.1,6.1,4.91,5.34,5622888,5.1,6.1,4.91,5.34,5622888,0.0,1.0
2024-02-13,3.9,5.11,3.7,5.0,2259556,3.9,5.11,3.7,5.0,2259556,0.0,1.0
2024-02-14,3.86,3.99,3.689,3.96,889621,3.86,3.99,3.689,3.96,889621,0.0,1.0
2024-02-15,3.85,4.0,3.75,3.95,537622,3.85,4.0,3.75,3.95,537622,0.0,1.0
2024-02-16,3.64,3.93,3.56,3.8,567206,3.64,3.93,3.56,3.8,567206,0.0,1.0
2024-02-20,3.7,3.72,3.4501,3.61,470083,3.7,3.72,3.4501,3.61,470083,0.0,1.0
2024-02-21,3.33,3.83,3.21,3.64,704107,3.33,3.83,3.21,3.64,704107,0.0,1.0
2024-02-22,3.31,3.419,3.13,3.38,356451,3.31,3.419,3.13,3.38,356451,0.0,1.0
2024-02-23,3.09,3.36,3.08,3.36,355232,3.09,3.36,3.08,3.36,355232,0.0,1.0
2024-02-26,3.13,3.34,3.08,3.08,725477,3.13,3.34,3.08,3.08,725477,0.0,1.0
2024-02-27,2.98,3.16,2.96,3.16,769955,2.98,3.16,2.96,3.16,769955,0.0,1.0
2024-02-28,3.02,3.21,2.93,2.99,975259,3.02,3.21,2.93,2.99,975259,0.0,1.0
2024-02-29,2.98,3.25,2.98,3.0,778253,2.98,3.25,2.98,3.0,778253,0.0,1.0
2024-03-01,3.0,3.04,2.92,3.04,290928,3.0,3.04,2.92,3.04,290928,0.0,1.0
2024-03-04,2.78,3.0,2.7403,3.0,376825,2.78,3.0,2.7403,3.0,376825,0.0,1.0
2024-03-05,2.82,2.9,2.775,2.86,348059,2.82,2.9,2.775,2.86,348059,0.0,1.0
2024-03-06,2.87,2.9,2.72,2.87,431548,2.87,2.9,2.72,2.87,431548,0.0,1.0
2024-03-07,2.94,3.12,2.85,2.88,737065,2.94,3.12,2.85,2.88,737065,0.0,1.0
2024-03-08,2.93,2.99,2.87,2.93,289555,2.93,2.99,2.87,2.93,289555,0.0,1.0
2024-03-11,2.95,3.04,2.86,2.91,285471,2.95,3.04,2.86,2.91,285471,0.0,1.0
2024-03-12,2.9,2.99,2.84,2.95,570235,2.9,2.99,2.84,2.95,570235,0.0,1.0
2024-03-13,2.98,3.07,2.8606,2.9,408382,2.98,3.07,2.8606,2.9,408382,0.0,1.0
2024-03-14,3.04,3.05,2.88,3.01,311011,3.04,3.05,2.88,3.01,311011,0.0,1.0
2024-03-15,3.0,3.04,2.89,3.02,440706,3.0,3.04,2.89,3.02,440706,0.0,1.0
2024-03-18,2.95,3.02,2.91,3.0,208932,2.95,3.02,2.91,3.0,208932,0.0,1.0
2024-03-19,3.07,3.1,2.9,2.95,526944,3.07,3.1,2.9,2.95,526944,0.0,1.0
2024-03-20,3.21,3.26,3.01,3.06,379063,3.21,3.26,3.01,3.06,379063,0.0,1.0
2024-03-21,3.31,3.36,3.18,3.22,497678,3.31,3.36,3.18,3.22,497678,0.0,1.0
2024-03-22,3.33,3.49,3.25,3.27,346307,3.33,3.49,3.25,3.27,346307,0.0,1.0
2024-03-25,3.21,3.45,3.18,3.33,292624,3.21,3.45,3.18,3.33,292624,0.0,1.0
2024-03-26,3.12,3.26,3.07,3.26,339687,3.12,3.26,3.07,3.26,339687,0.0,1.0
2024-03-27,3.22,3.23,3.05,3.14,285373,3.22,3.23,3.05,3.14,285373,0.0,1.0
2024-03-28,3.25,3.38,3.22,3.23,401069,3.25,3.38,3.22,3.23,401069,0.0,1.0
2024-04-01,3.76,3.8,3.36,3.41,641158,3.76,3.8,3.36,3.41,641158,0.0,1.0
2024-04-02,3.4,3.88,3.39,3.76,523301,3.4,3.88,3.39,3.76,523301,0.0,1.0
2024-04-03,3.37,3.49,3.27,3.41,252593,3.37,3.49,3.27,3.41,252593,0.0,1.0
2024-04-04,3.25,3.535,3.24,3.39,199430,3.25,3.535,3.24,3.39,199430,0.0,1.0
2024-04-05,3.01,3.285,2.98,3.23,529887,3.01,3.285,2.98,3.23,529887,0.0,1.0
2024-04-08,3.01,3.1,2.995,3.1,296797,3.01,3.1,2.995,3.1,296797,0.0,1.0
2024-04-09,3.05,3.17,2.95,3.01,396977,3.05,3.17,2.95,3.01,396977,0.0,1.0
2024-04-10,3.04,3.185,2.9,3.0,1672692,3.04,3.185,2.9,3.0,1672692,0.0,1.0
2024-04-11,3.0,3.115,2.96,3.05,288537,3.0,3.115,2.96,3.05,288537,0.0,1.0
2024-04-12,2.74,3.0,2.73,2.98,351652,2.74,3.0,2.73,2.98,351652,0.0,1.0
2024-04-15,2.5,2.74,2.5,2.74,192659,2.5,2.74,2.5,2.74,192659,0.0,1.0
2024-04-16,2.47,2.55,2.43,2.51,72705,2.47,2.55,2.43,2.51,72705,0.0,1.0
2024-04-17,2.48,2.5085,2.43,2.48,87478,2.48,2.5085,2.43,2.48,87478,0.0,1.0
2024-04-18,2.38,2.52,2.36,2.48,145364,2.38,2.52,2.36,2.48,145364,0.0,1.0
2024-04-19,2.47,2.48,2.4,2.48,101636,2.47,2.48,2.4,2.48,101636,0.0,1.0
2024-04-22,2.36,2.496,2.36,2.49,116269,2.36,2.496,2.36,2.49,116269,0.0,1.0
2024-04-23,2.37,2.42,2.31,2.36,83086,2.37,2.42,2.31,2.36,83086,0.0,1.0
2024-04-24,2.4,2.44,2.39,2.39,44748,2.4,2.44,2.39,2.39,44748,0.0,1.0
2024-04-25,2.28,2.4,2.28,2.39,178962,2.28,2.4,2.28,2.39,178962,0.0,1.0
2024-04-26,2.32,2.37,2.2,2.3,121380,2.32,2.37,2.2,2.3,121380,0.0,1.0
2024-04-29,2.37,2.44,2.34,2.34,67621,2.37,2.44,2.34,2.34,67621,0.0,1.0
2024-04-30,2.4,2.445,2.36,2.39,91402,2.4,2.445,2.36,2.39,91402,0.0,1.0
2024-05-01,2.4,2.49,2.377,2.4,58105,2.4,2.49,2.377,2.4,58105,0.0,1.0
2024-05-02,2.54,2.57,2.4101,2.42,82302,2.54,2.57,2.4101,2.42,82302,0.0,1.0
2024-05-03,2.56,2.67,2.5,2.56,168385,2.56,2.67,2.5,2.56,168385,0.0,1.0
2024-05-06,2.59,2.61,2.45,2.6,127992,2.59,2.61,2.45,2.6,127992,0.0,1.0
2024-05-07,2.55,2.64,2.54,2.61,91221,2.55,2.64,2.54,2.61,91221,0.0,1.0
2024-05-08,2.44,2.59,2.44,2.55,74564,2.44,2.59,2.44,2.55,74564,0.0,1.0
2024-05-09,2.47,2.47,2.41,2.43,60975,2.47,2.47,2.41,2.43,60975,0.0,1.0
2024-05-10,2.42,2.4699,2.35,2.46,96022,2.42,2.4699,2.35,2.46,96022,0.0,1.0
2024-05-13,2.35,2.44,2.35,2.43,92932,2.35,2.44,2.35,2.43,92932,0.0,1.0
2024-05-14,2.31,2.425,2.29,2.41,76766,2.31,2.425,2.29,2.41,76766,0.0,1.0
2024-05-15,2.27,2.41,2.21,2.34,241609,2.27,2.41,2.21,2.34,241609,0.0,1.0
2024-05-16,2.27,2.3299,2.24,2.3,93299,2.27,2.3299,2.24,2.3,93299,0.0,1.0
2024-05-17,2.27,2.32,2.25,2.28,62332,2.27,2.32,2.25,2.28,62332,0.0,1.0
2024-05-20,2.23,2.26,2.205,2.26,92997,2.23,2.26,2.205,2.26,92997,0.0,1.0
2024-05-21,2.165,2.25,2.16,2.24,78832,2.165,2.25,2.16,2.24,78832,0.0,1.0
2024-05-22,2.12,2.17,2.1,2.17,115283,2.12,2.17,2.1,2.17,115283,0.0,1.0
2024-05-23,2.01,2.12,2.0,2.12,208404,2.01,2.12,2.0,2.12,208404,0.0,1.0
2024-05-24,2.02,2.1,1.92,2.01,182436,2.02,2.1,1.92,2.01,182436,0.0,1.0
2024-05-28,2.12,2.13,2.02,2.05,120761,2.12,2.13,2.02,2.05,120761,0.0,1.0
2024-05-29,2.09,2.13,2.01,2.09,88343,2.09,2.13,2.01,2.09,88343,0.0,1.0
2024-05-30,2.04,2.09,2.04,2.08,34334,2.04,2.09,2.04,2.08,34334,0.0,1.0
2024-05-31,1.99,2.065,1.9416,2.05,1566876,1.99,2.065,1.9416,2.05,1566876,0.0,1.0
2024-06-03,2.1,2.15,1.98,2.03,117564,2.1,2.15,1.98,2.03,117564,0.0,1.0
2024-06-04,2.04,2.1268,2.02,2.1,111806,2.04,2.1268,2.02,2.1,111806,0.0,1.0
2024-06-05,2.06,2.09,2.05,2.08,41151,2.06,2.09,2.05,2.08,41151,0.0,1.0
2024-06-06,2.09,2.1,2.06,2.07,28205,2.09,2.1,2.06,2.07,28205,0.0,1.0
2024-06-07,2.03,2.1,2.01,2.09,57037,2.03,2.1,2.01,2.09,57037,0.0,1.0
2024-06-10,1.99,2.06,1.95,2.02,78714,1.99,2.06,1.95,2.02,78714,0.0,1.0
2024-06-11,1.99,1.99,1.94,1.975,68917,1.99,1.99,1.94,1.975,68917,0.0,1.0
2024-06-12,1.93,2.02,1.93,2.02,96714,1.93,2.02,1.93,2.02,96714,0.0,1.0
2024-06-13,1.99,1.99,1.91,1.93,87297,1.99,1.99,1.91,1.93,87297,0.0,1.0
2024-06-14,2.17,2.18,1.959,1.98,123356,2.17,2.18,1.959,1.98,123356,0.0,1.0
2024-06-17,2.07,2.18,1.99,2.16,88311,2.07,2.18,1.99,2.16,88311,0.0,1.0
2024-06-18,2.0,2.055,1.98,2.04,61187,2.0,2.055,1.98,2.04,61187,0.0,1.0
2024-06-20,2.07,2.07,1.98,1.98,75912,2.07,2.07,1.98,1.98,75912,0.0,1.0
2024-06-21,2.11,2.14,2.01,2.06,94878,2.11,2.14,2.01,2.06,94878,0.0,1.0
2024-06-24,2.07,2.08,2.05,2.08,48821,2.07,2.08,2.05,2.08,48821,0.0,1.0
2024-06-25,2.1,2.1,2.02,2.09,93802,2.1,2.1,2.02,2.09,93802,0.0,1.0
2024-06-26,2.11,2.1944,2.1,2.1,197196,2.11,2.1944,2.1,2.1,197196,0.0,1.0
2024-06-27,2.23,2.25,2.09,2.09,52142,2.23,2.25,2.09,2.09,52142,0.0,1.0
2024-06-28,2.15,2.27,2.06,2.23,111584,2.15,2.27,2.06,2.23,111584,0.0,1.0
2024-07-01,2.13,2.16,2.11,2.15,29455,2.13,2.16,2.11,2.15,29455,0.0,1.0
2024-07-02,2.13,2.14,2.0748,2.1,36399,2.13,2.14,2.0748,2.1,36399,0.0,1.0
2024-07-03,2.71,2.72,2.2,2.2,870127,2.71,2.72,2.2,2.2,870127,0.0,1.0
2024-07-05,2.63,2.77,2.4801,2.65,333673,2.63,2.77,2.4801,2.65,333673,0.0,1.0
2024-07-08,2.5,2.94,2.46,2.64,389008,2.5,2.94,2.46,2.64,389008,0.0,1.0
2024-07-09,2.55,2.6,2.48,2.5208,119157,2.55,2.6,2.48,2.5208,119157,0.0,1.0
2024-07-10,2.6,2.61,2.4719,2.55,103878,2.6,2.61,2.4719,2.55,103878,0.0,1.0
2024-07-11,2.54,2.66,2.5,2.62,62292,2.54,2.66,2.5,2.62,62292,0.0,1.0
2024-07-12,2.58,2.6,2.5109,2.56,35780,2.58,2.6,2.5109,2.56,35780,0.0,1.0
2024-07-15,2.53,2.6399,2.49,2.58,72273,2.53,2.6399,2.49,2.58,72273,0.0,1.0
2024-07-16,2.72,2.775,2.52,2.5343,105567,2.72,2.775,2.52,2.5343,105567,0.0,1.0
2024-07-17,2.96,3.07,2.6,2.69,303961,2.96,3.07,2.6,2.69,303961,0.0,1.0
2024-07-18,2.85,2.98,2.84,2.92,97797,2.85,2.98,2.84,2.92,97797,0.0,1.0
2024-07-19,2.79,2.85,2.745,2.85,73664,2.79,2.85,2.745,2.85,73664,0.0,1.0
2024-07-22,2.91,2.91,2.7,2.8,72163,2.91,2.91,2.7,2.8,72163,0.0,1.0
2024-07-23,2.75,2.95,2.71,2.86,62738,2.75,2.95,2.71,2.86,62738,0.0,1.0
2024-07-24,2.65,2.735,2.5,2.73,101009,2.65,2.735,2.5,2.73,101009,0.0,1.0
2024-07-25,2.64,2.64,2.5507,2.62,84792,2.64,2.64,2.5507,2.62,84792,0.0,1.0
2024-07-26,2.68,2.68,2.59,2.65,38981,2.68,2.68,2.59,2.65,38981,0.0,1.0
2024-07-29,2.55,2.7,2.54,2.68,69479,2.55,2.7,2.54,2.68,69479,0.0,1.0
2024-07-30,2.56,2.59,2.5,2.59,85205,2.56,2.59,2.5,2.59,85205,0.0,1.0
2024-07-31,2.55,2.7311,2.376,2.59,1179433,2.55,2.7311,2.376,2.59,1179433,0.0,1.0
2024-08-01,2.55,2.66,2.4601,2.56,62344,2.55,2.66,2.4601,2.56,62344,0.0,1.0
2024-08-02,2.58,2.63,2.455,2.49,89666,2.58,2.63,2.455,2.49,89666,0.0,1.0
2024-08-05,2.51,2.53,2.36,2.48,162543,2.51,2.53,2.36,2.48,162543,0.0,1.0
2024-08-06,2.51,2.58,2.4618,2.51,92225,2.51,2.58,2.4618,2.51,92225,0.0,1.0
2024-08-07,2.47,2.51,2.41,2.51,109924,2.47,2.51,2.41,2.51,109924,0.0,1.0
2024-08-08,2.64,2.7,2.43,2.46,159118,2.64,2.7,2.43,2.46,159118,0.0,1.0
2024-08-09,1.03,1.59,0.87,1.58,11780452,1.03,1.59,0.87,1.58,11780452,0.0,1.0
2024-08-12,1.03,1.08,0.9827,1.02,1559578,1.03,1.08,0.9827,1.02,1559578,0.0,1.0
2024-08-13,1.09,1.14,1.0504,1.06,770849,1.09,1.14,1.0504,1.06,770849,0.0,1.0
2024-08-14,1.05,1.08,1.0,1.07,2214663,1.05,1.08,1.0,1.07,2214663,0.0,1.0
2024-08-15,1.02,1.08,1.0,1.05,2834228,1.02,1.08,1.0,1.05,2834228,0.0,1.0
2024-08-16,0.98,1.04,0.95,1.04,1918329,0.98,1.04,0.95,1.04,1918329,0.0,1.0
2024-08-19,1.05,1.08,0.9596,0.9596,1579974,1.05,1.08,0.9596,0.9596,1579974,0.0,1.0
2024-08-20,1.05,1.05,1.02,1.03,547207,1.05,1.05,1.02,1.03,547207,0.0,1.0
2024-08-21,1.1,1.12,1.03,1.06,1757997,1.1,1.12,1.03,1.06,1757997,0.0,1.0
2024-08-22,1.11,1.11,1.0625,1.1,532106,1.11,1.11,1.0625,1.1,532106,0.0,1.0
2024-08-23,1.1,1.13,1.1,1.12,620746,1.1,1.13,1.1,1.12,620746,0.0,1.0
2024-08-26,1.14,1.15,1.08,1.11,861520,1.14,1.15,1.08,1.11,861520,0.0,1.0
2024-08-27,1.17,1.18,1.13,1.13,694820,1.17,1.18,1.13,1.13,694820,0.0,1.0
2024-08-28,1.13,1.19,1.08,1.17,1023902,1.13,1.19,1.08,1.17,1023902,0.0,1.0
2024-08-29,1.13,1.19,1.1,1.11,299996,1.13,1.19,1.1,1.11,299996,0.0,1.0
2024-08-30,1.13,1.16,1.13,1.13,197565,1.13,1.16,1.13,1.13,197565,0.0,1.0
2024-09-03,1.1,1.17,1.07,1.15,282429,1.1,1.17,1.07,1.15,282429,0.0,1.0
2024-09-04,1.03,1.1,1.03,1.08,311960,1.03,1.1,1.03,1.08,311960,0.0,1.0
2024-09-05,1.03,1.06,1.01,1.04,702389,1.03,1.06,1.01,1.04,702389,0.0,1.0
2024-09-06,1.02,1.0501,1.01,1.04,429336,1.02,1.0501,1.01,1.04,429336,0.0,1.0
2024-09-09,1.04,1.08,1.01,1.01,246037,1.04,1.08,1.01,1.01,246037,0.0,1.0
2024-09-10,1.03,1.0563,1.03,1.05,113685,1.03,1.0563,1.03,1.05,113685,0.0,1.0
2024-09-11,1.04,1.06,1.03,1.04,148986,1.04,1.06,1.03,1.04,148986,0.0,1.0
2024-09-12,1.04,1.06,1.01,1.05,159873,1.04,1.06,1.01,1.05,159873,0.0,1.0
2024-09-13,1.04,1.06,1.02,1.03,219275,1.04,1.06,1.02,1.03,219275,0.0,1.0
2024-09-16,1.05,1.065,1.04,1.05,170978,1.05,1.065,1.04,1.05,170978,0.0,1.0
2024-09-17,1.06,1.07,1.05,1.05,170967,1.06,1.07,1.05,1.05,170967,0.0,1.0
2024-09-18,1.06,1.09,1.05,1.07,252776,1.06,1.09,1.05,1.07,252776,0.0,1.0
2024-09-19,1.08,1.08,1.05,1.07,384423,1.08,1.08,1.05,1.07,384423,0.0,1.0
2024-09-20,1.05,1.08,1.05,1.08,311851,1.05,1.08,1.05,1.08,311851,0.0,1.0
2024-09-23,1.04,1.08,1.04,1.06,60466,1.04,1.08,1.04,1.06,60466,0.0,1.0
2024-09-24,1.04,1.0867,1.04,1.05,360449,1.04,1.0867,1.04,1.05,360449,0.0,1.0
2024-09-25,1.05,1.06,1.03,1.06,262514,1.05,1.06,1.03,1.06,262514,0.0,1.0
2024-09-26,1.055,1.07,1.035,1.06,197136,1.055,1.07,1.035,1.06,197136,0.0,1.0
2024-09-27,1.06,1.085,1.06,1.06,175519,1.06,1.085,1.06,1.06,175519,0.0,1.0
2024-09-30,1.07,1.08,1.06,1.08,136025,1.07,1.08,1.06,1.08,136025,0.0,1.0
2024-10-01,1.05,1.09,1.0313,1.06,116810,1.05,1.09,1.0313,1.06,116810,0.0,1.0
2024-10-02,1.05,1.06,1.03,1.03,45707,1.05,1.06,1.03,1.03,45707,0.0,1.0
2024-10-03,1.04,1.065,1.03,1.05,126223,1.04,1.065,1.03,1.05,126223,0.0,1.0
2024-10-04,1.07,1.08,1.03,1.04,196255,1.07,1.08,1.03,1.04,196255,0.0,1.0
2024-10-07,1.04,1.07,1.04,1.06,102268,1.04,1.07,1.04,1.06,102268,0.0,1.0
2024-10-08,1.04,1.06,1.03,1.04,159065,1.04,1.06,1.03,1.04,159065,0.0,1.0
2024-10-09,1.04,1.055,1.03,1.05,102610,1.04,1.055,1.03,1.05,102610,0.0,1.0
2024-10-10,1.04,1.05,1.03,1.04,34901,1.04,1.05,1.03,1.04,34901,0.0,1.0
2024-10-11,1.05,1.07,1.03,1.03,140605,1.05,1.07,1.03,1.03,140605,0.0,1.0
2024-10-14,1.03,1.06,1.03,1.06,60915,1.03,1.06,1.03,1.06,60915,0.0,1.0
2024-10-15,1.05,1.05,1.03,1.03,62220,1.05,1.05,1.03,1.03,62220,0.0,1.0
2024-10-16,1.06,1.08,1.04,1.05,248492,1.06,1.08,1.04,1.05,248492,0.0,1.0
2024-10-17,1.03,1.07,1.03,1.07,307515,1.03,1.07,1.03,1.07,307515,0.0,1.0
2024-10-18,1.05,1.07,1.03,1.03,194499,1.05,1.07,1.03,1.03,194499,0.0,1.0
2024-10-21,1.08,1.12,1.06,1.06,631163,1.08,1.12,1.06,1.06,631163,0.0,1.0
2024-10-22,1.08,1.1,1.06,1.07,178807,1.08,1.1,1.06,1.07,178807,0.0,1.0
2024-10-23,1.08,1.09,1.06,1.08,133466,1.08,1.09,1.06,1.08,133466,0.0,1.0
2024-10-24,1.07,1.09,1.07,1.09,97763,1.07,1.09,1.07,1.09,97763,0.0,1.0
2024-10-25,1.07,1.08,1.06,1.07,64860,1.07,1.08,1.06,1.07,64860,0.0,1.0
2024-10-28,1.1,1.12,1.0725,1.09,269696,1.1,1.12,1.0725,1.09,269696,0.0,1.0
2024-10-29,1.11,1.14,1.09,1.1,256467,1.11,1.14,1.09,1.1,256467,0.0,1.0
2024-10-30,1.09,1.12,1.0801,1.12,140179,1.09,1.12,1.0801,1.12,140179,0.0,1.0
2024-10-31,1.08,1.1,1.075,1.08,119072,1.08,1.1,1.075,1.08,119072,0.0,1.0
2024-11-01,1.08,1.0914,1.08,1.09,132451,1.08,1.0914,1.08,1.09,132451,0.0,1.0
2024-11-04,1.08,1.09,1.07,1.08,138410,1.08,1.09,1.07,1.08,138410,0.0,1.0
2024-11-05,1.09,1.1,1.08,1.09,114741,1.09,1.1,1.08,1.09,114741,0.0,1.0
2024-11-06,1.1,1.11,1.09,1.1,105508,1.1,1.11,1.09,1.1,105508,0.0,1.0
2024-11-07,1.1,1.11,1.1,1.1,54584,1.1,1.11,1.1,1.1,54584,0.0,1.0
2024-11-08,1.1,1.12,1.09,1.11,868018,1.1,1.12,1.09,1.11,868018,0.0,1.0
2024-11-11,1.09,1.12,1.08,1.11,1107017,1.09,1.12,1.08,1.11,1107017,0.0,1.0
2024-11-12,1.06,1.105,1.05,1.08,475458,1.06,1.105,1.05,1.08,475458,0.0,1.0
2024-11-13,1.01,1.07,0.99,1.06,1318829,1.01,1.07,0.99,1.06,1318829,0.0,1.0
2024-11-14,1.0,1.03,0.9933,1.03,697979,1.0,1.03,0.9933,1.03,697979,0.0,1.0
2024-11-15,1.0,1.04,0.9945,1.0,1247439,1.0,1.04,0.9945,1.0,1247439,0.0,1.0
2024-11-18,1.0,1.03,0.975,1.0,726207,1.0,1.03,0.975,1.0,726207,0.0,1.0
2024-11-19,1.06,1.11,1.0,1.03,2079114,1.06,1.11,1.0,1.03,2079114,0.0,1.0
2024-11-20,1.3,1.33,1.07,1.07,5552777,1.3,1.33,1.07,1.07,5552777,0.0,1.0
2024-11-21,1.23,1.46,1.2,1.3,3802884,1.23,1.46,1.2,1.3,3802884,0.0,1.0
2024-11-22,1.34,1.4194,1.26,1.26,1250518,1.34,1.4194,1.26,1.26,1250518,0.0,1.0
2024-11-25,1.39,1.445,1.35,1.35,484742,1.39,1.445,1.35,1.35,484742,0.0,1.0
2024-11-26,1.39,1.41,1.37,1.4,309389,1.39,1.41,1.37,1.4,309389,0.0,1.0
2024-11-27,1.37,1.45,1.34,1.38,579285,1.37,1.45,1.34,1.38,579285,0.0,1.0
2024-11-29,1.67,1.675,1.47,1.48,1318505,1.67,1.675,1.47,1.48,1318505,0.0,1.0
2024-12-02,1.6,1.6594,1.5408,1.62,549516,1.6,1.6594,1.5408,1.62,549516,0.0,1.0
2024-12-03,1.5,1.6,1.49,1.6,268131,1.5,1.6,1.49,1.6,268131,0.0,1.0
2024-12-04,1.49,1.51,1.454,1.51,213992,1.49,1.51,1.454,1.51,213992,0.0,1.0
2024-12-05,1.45,1.52,1.45,1.49,145799,1.45,1.52,1.45,1.49,145799,0.0,1.0
2024-12-06,1.44,1.4799,1.4,1.41,299699,1.44,1.4799,1.4,1.41,299699,0.0,1.0
2024-12-09,1.42,1.5,1.4,1.45,229451,1.42,1.5,1.4,1.45,229451,0.0,1.0
2024-12-10,1.51,1.565,1.42,1.43,438364,1.51,1.565,1.42,1.43,438364,0.0,1.0
2024-12-11,1.55,1.59,1.48,1.57,442491,1.55,1.59,1.48,1.57,442491,0.0,1.0
2024-12-12,1.48,1.53,1.47,1.53,134062,1.48,1.53,1.47,1.53,134062,0.0,1.0
2024-12-13,1.43,1.48,1.43,1.48,156371,1.43,1.48,1.43,1.48,156371,0.0,1.0
2024-12-16,1.35,1.46,1.33,1.46,294323,1.35,1.46,1.33,1.46,294323,0.0,1.0
2024-12-17,1.34,1.37,1.32,1.34,151961,1.34,1.37,1.32,1.34,151961,0.0,1.0
2024-12-18,1.31,1.37,1.31,1.34,133216,1.31,1.37,1.31,1.34,133216,0.0,1.0
2024-12-19,1.27,1.315,1.23,1.31,228541,1.27,1.315,1.23,1.31,228541,0.0,1.0
2024-12-20,1.26,1.28,1.235,1.25,113249,1.26,1.28,1.235,1.25,113249,0.0,1.0
2024-12-23,1.4,1.43,1.26,1.27,512625,1.4,1.43,1.26,1.27,512625,0.0,1.0
2024-12-24,1.36,1.42,1.34,1.42,122288,1.36,1.42,1.34,1.42,122288,0.0,1.0
2024-12-26,1.38,1.41,1.34,1.34,100280,1.38,1.41,1.34,1.34,100280,0.0,1.0
2024-12-27,1.44,1.45,1.39,1.39,154709,1.44,1.45,1.39,1.39,154709,0.0,1.0
2024-12-30,1.41,1.43,1.4,1.42,68828,1.41,1.43,1.4,1.42,68828,0.0,1.0
2024-12-31,1.38,1.4191,1.32,1.4,159467,1.38,1.4191,1.32,1.4,159467,0.0,1.0
2025-01-02,1.39,1.44,1.36,1.39,182674,1.39,1.44,1.36,1.39,182674,0.0,1.0
2025-01-03,1.42,1.44,1.34,1.34,192725,1.42,1.44,1.34,1.34,192725,0.0,1.0
2025-01-06,1.38,1.44,1.38,1.44,95617,1.38,1.44,1.38,1.44,95617,0.0,1.0
2025-01-07,1.35,1.4,1.35,1.39,63646,1.35,1.4,1.35,1.39,63646,0.0,1.0
2025-01-08,1.3,1.37,1.2909,1.34,81995,1.3,1.37,1.2909,1.34,81995,0.0,1.0
2025-01-10,1.25,1.29,1.241,1.29,179457,1.25,1.29,1.241,1.29,179457,0.0,1.0
2025-01-13,1.26,1.2752,1.23,1.24,170888,1.26,1.2752,1.23,1.24,170888,0.0,1.0
2025-01-14,1.22,1.2799,1.22,1.27,83490,1.22,1.2799,1.22,1.27,83490,0.0,1.0
2025-01-15,1.255,1.26,1.22,1.22,83337,1.255,1.26,1.22,1.22,83337,0.0,1.0
2025-01-16,1.27,1.27,1.24,1.27,56410,1.27,1.27,1.24,1.27,56410,0.0,1.0
2025-01-17,1.27,1.29,1.26,1.29,89777,1.27,1.29,1.26,1.29,89777,0.0,1.0
2025-01-21,1.27,1.29,1.25,1.29,107206,1.27,1.29,1.25,1.29,107206,0.0,1.0
2025-01-22,1.26,1.29,1.23,1.29,156675,1.26,1.29,1.23,1.29,156675,0.0,1.0
2025-01-23,1.25,1.28,1.24,1.26,227765,1.25,1.28,1.24,1.26,227765,0.0,1.0
2025-01-24,1.25,1.26,1.24,1.26,147589,1.25,1.26,1.24,1.26,147589,0.0,1.0
2025-01-27,1.26,1.265,1.25,1.26,31502,1.26,1.265,1.25,1.26,31502,0.0,1.0
2025-01-28,1.23,1.27,1.21,1.27,117593,1.23,1.27,1.21,1.27,117593,0.0,1.0
2025-01-29,1.18,1.24,1.16,1.24,152395,1.18,1.24,1.16,1.24,152395,0.0,1.0
2025-01-30,1.17,1.19,1.16,1.18,73635,1.17,1.19,1.16,1.18,73635,0.0,1.0
2025-01-31,1.14,1.19,1.12,1.17,112650,1.14,1.19,1.12,1.17,112650,0.0,1.0
2025-02-03,1.09,1.12,1.09,1.11,158913,1.09,1.12,1.09,1.11,158913,0.0,1.0
2025-02-04,1.11,1.14,1.1,1.12,43879,1.11,1.14,1.1,1.12,43879,0.0,1.0
2025-02-05,1.17,1.17,1.09,1.11,196785,1.17,1.17,1.09,1.11,196785,0.0,1.0
2025-02-06,1.1,1.17,1.1,1.17,139769,1.1,1.17,1.1,1.17,139769,0.0,1.0
2025-02-07,1.08,1.13,1.06,1.1,41242,1.08,1.13,1.06,1.1,41242,0.0,1.0
2025-02-10,1.14,1.14,1.09,1.09,170613,1.14,1.14,1.09,1.09,170613,0.0,1.0
2025-02-11,1.11,1.14,1.11,1.115,224874,1.11,1.14,1.11,1.115,224874,0.0,1.0
2025-02-12,1.09,1.135,1.07,1.11,203090,1.09,1.135,1.07,1.11,203090,0.0,1.0
2025-02-13,1.07,1.105,1.0499,1.08,256591,1.07,1.105,1.0499,1.08,256591,0.0,1.0
2025-02-14,1.12,1.12,1.075,1.1,138913,1.12,1.12,1.075,1.1,138913,0.0,1.0
2025-02-18,1.14,1.2005,1.11,1.11,219576,1.14,1.2005,1.11,1.11,219576,0.0,1.0
2025-02-19,1.15,1.17,1.0901,1.17,116245,1.15,1.17,1.0901,1.17,116245,0.0,1.0
2025-02-20,1.13,1.1599,1.13,1.14,107215,1.13,1.1599,1.13,1.14,107215,0.0,1.0
2025-02-21,1.13,1.15,1.1201,1.1201,342633,1.13,1.15,1.1201,1.1201,342633,0.0,1.0
2025-02-24,1.14,1.19,1.12,1.13,144251,1.14,1.19,1.12,1.13,144251,0.0,1.0
2025-02-25,1.11,1.14,1.085,1.13,123182,1.11,1.14,1.085,1.13,123182,0.0,1.0
2025-02-26,1.13,1.15,1.11,1.13,251006,1.13,1.15,1.11,1.13,251006,0.0,1.0
2025-02-27,1.11,1.1316,1.105,1.125,61527,1.11,1.1316,1.105,1.125,61527,0.0,1.0
2025-02-28,1.14,1.14,1.093,1.12,57118,1.14,1.14,1.093,1.12,57118,0.0,1.0
2025-03-03,1.115,1.1585,1.1,1.14,178642,1.115,1.1585,1.1,1.14,178642,0.0,1.0
2025-03-04,1.15,1.16,1.09,1.1,449163,1.15,1.16,1.09,1.1,449163,0.0,1.0
2025-03-05,1.25,1.26,1.1313,1.14,256170,1.25,1.26,1.1313,1.14,256170,0.0,1.0
2025-03-06,1.29,1.32,1.245,1.25,147609,1.29,1.32,1.245,1.25,147609,0.0,1.0
2025-03-07,1.31,1.32,1.29,1.29,56623,1.31,1.32,1.29,1.29,56623,0.0,1.0
2025-03-10,1.35,1.37,1.3,1.3,173217,1.35,1.37,1.3,1.3,173217,0.0,1.0
2025-03-11,1.36,1.39,1.3101,1.35,120247,1.36,1.39,1.3101,1.35,120247,0.0,1.0
2025-03-12,1.35,1.37,1.34,1.3542,60428,1.35,1.37,1.34,1.3542,60428,0.0,1.0
2025-03-13,1.41,1.43,1.34,1.35,123110,1.41,1.43,1.34,1.35,123110,0.0,1.0
2025-03-14,1.4,1.43,1.3948,1.43,39864,1.4,1.43,1.3948,1.43,39864,0.0,1.0
2025-03-17,1.39,1.41,1.38,1.4,36518,1.39,1.41,1.38,1.4,36518,0.0,1.0
2025-03-18,1.41,1.41,1.3695,1.37,28800,1.41,1.41,1.3695,1.37,28800,0.0,1.0
2025-03-19,1.46,1.465,1.4,1.4,49624,1.46,1.465,1.4,1.4,49624,0.0,1.0
2025-03-20,1.46,1.46,1.4,1.45,53806,1.46,1.46,1.4,1.45,53806,0.0,1.0
2025-03-21,1.46,1.49,1.42,1.46,107400,1.46,1.49,1.42,1.46,107400,0.0,1.0
2025-03-24,1.51,1.5225,1.43,1.48,83622,1.51,1.5225,1.43,1.48,83622,0.0,1.0
2025-03-25,1.5,1.51,1.48,1.485,101396,1.5,1.51,1.48,1.485,101396,0.0,1.0
2025-03-26,1.52,1.55,1.372,1.49,285895,1.52,1.55,1.372,1.49,285895,0.0,1.0
2025-03-27,1.44,1.5,1.43,1.5,46222,1.44,1.5,1.43,1.5,46222,0.0,1.0
2025-03-28,1.39,1.44,1.38,1.43,39880,1.39,1.44,1.38,1.43,39880,0.0,1.0
2025-03-31,1.36,1.39,1.28,1.39,69818,1.36,1.39,1.28,1.39,69818,0.0,1.0
2025-04-01,1.38,1.41,1.33,1.35,97975,1.38,1.41,1.33,1.35,97975,0.0,1.0
2025-04-02,1.4,1.42,1.37,1.37,39582,1.4,1.42,1.37,1.37,39582,0.0,1.0
2025-04-03,1.4,1.41,1.31,1.36,70929,1.4,1.41,1.31,1.36,70929,0.0,1.0
2025-04-04,1.27,1.37,1.27,1.36,58545,1.27,1.37,1.27,1.36,58545,0.0,1.0
2025-04-07,1.24,1.2789,1.17,1.23,104381,1.24,1.2789,1.17,1.23,104381,0.0,1.0
2025-04-08,1.25,1.33,1.24,1.26,180450,1.25,1.33,1.24,1.26,180450,0.0,1.0
2025-04-09,1.3,1.32,1.14,1.27,84686,1.3,1.32,1.14,1.27,84686,0.0,1.0
2025-04-10,1.21,1.27,1.21,1.27,64829,1.21,1.27,1.21,1.27,64829,0.0,1.0
2025-04-11,1.28,1.28,1.18,1.24,49806,1.28,1.28,1.18,1.24,49806,0.0,1.0
2025-04-14,1.31,1.32,1.28,1.3,14563,1.31,1.32,1.28,1.3,14563,0.0,1.0
2025-04-15,1.26,1.325,1.26,1.32,17739,1.26,1.325,1.26,1.32,17739,0.0,1.0
2025-04-16,1.28,1.31,1.24,1.25,11883,1.28,1.31,1.24,1.25,11883,0.0,1.0
2025-04-17,1.26,1.29,1.24,1.27,65575,1.26,1.29,1.24,1.27,65575,0.0,1.0
2025-04-21,1.25,1.3,1.24,1.27,17262,1.25,1.3,1.24,1.27,17262,0.0,1.0
2025-04-22,1.315,1.315,1.26,1.26,17658,1.315,1.315,1.26,1.26,17658,0.0,1.0
2025-04-23,1.27,1.3252,1.27,1.31,23813,1.27,1.3252,1.27,1.31,23813,0.0,1.0
2025-04-24,1.29,1.31,1.24,1.26,30278,1.29,1.31,1.24,1.26,30278,0.0,1.0
2025-04-25,1.25,1.29,1.22,1.29,74182,1.25,1.29,1.22,1.29,74182,0.0,1.0
2025-04-28,1.24,1.29,1.24,1.25,43830,1.24,1.29,1.24,1.25,43830,0.0,1.0
2025-04-29,1.22,1.255,1.21,1.255,24119,1.22,1.255,1.21,1.255,24119,0.0,1.0
2025-04-30,1.24,1.28,1.22,1.22,17316,1.24,1.28,1.22,1.22,17316,0.0,1.0
2025-05-01,1.24,1.2696,1.2105,1.23,68659,1.24,1.2696,1.2105,1.23,68659,0.0,1.0
2025-05-02,1.22,1.23,1.11,1.11,201669,1.22,1.23,1.11,1.11,201669,0.0,1.0
2025-05-05,1.2,1.2495,1.16,1.24,103843,1.2,1.2495,1.16,1.24,103843,0.0,1.0
2025-05-06,1.15,1.18,1.05,1.165,1419927,1.15,1.18,1.05,1.165,1419927,0.0,1.0
2025-05-07,1.24,1.2899,1.15,1.15,371157,1.24,1.2899,1.15,1.15,371157,0.0,1.0
2025-05-08,1.22,1.2403,1.205,1.22,54231,1.22,1.2403,1.205,1.22,54231,0.0,1.0
2025-05-09,1.2,1.22,1.1613,1.22,91951,1.2,1.22,1.1613,1.22,91951,0.0,1.0
2025-05-12,1.19,1.22,1.19,1.22,26716,1.19,1.22,1.19,1.22,26716,0.0,1.0
2025-05-13,1.18,1.19,1.17,1.19,57609,1.18,1.19,1.17,1.19,57609,0.0,1.0
2025-05-14,1.19,1.2,1.15,1.16,173894,1.19,1.2,1.15,1.16,173894,0.0,1.0
2025-05-15,1.23,1.23,1.18,1.18,66746,1.23,1.23,1.18,1.18,66746,0.0,1.0
2025-05-16,1.21,1.24,1.195,1.24,29831,1.21,1.24,1.195,1.24,29831,0.0,1.0
2025-05-19,1.19,1.21,1.155,1.17,19732,1.19,1.21,1.155,1.17,19732,0.0,1.0
2025-05-20,1.19,1.19,1.16,1.18,53619,1.19,1.19,1.16,1.18,53619,0.0,1.0
2025-05-21,1.17,1.2,1.15,1.19,42718,1.17,1.2,1.15,1.19,42718,0.0,1.0
2025-05-22,1.19,1.19,1.13,1.18,57727,1.19,1.19,1.13,1.18,57727,0.0,1.0
2025-05-23,1.17,1.19,1.16,1.18,20148,1.17,1.19,1.16,1.18,20148,0.0,1.0
2025-05-27,1.18,1.1834,1.165,1.18,33763,1.18,1.1834,1.165,1.18,33763,0.0,1.0
2025-05-28,1.15,1.2,1.11,1.15,2459636,1.15,1.2,1.11,1.15,2459636,0.0,1.0
2025-05-29,1.21,1.2199,1.12,1.13,98849,1.21,1.2199,1.12,1.13,98849,0.0,1.0
2025-05-30,1.06,1.2101,1.01,1.21,998263,1.06,1.2101,1.01,1.21,998263,0.0,1.0
2025-06-02,1.06,1.11,1.04,1.07,450833,1.06,1.11,1.04,1.07,450833,0.0,1.0
2025-06-03,1.1,1.1369,1.07,1.07,63903,1.1,1.1369,1.07,1.07,63903,0.0,1.0
2025-06-04,1.09,1.12,1.06,1.11,67141,1.09,1.12,1.06,1.11,67141,0.0,1.0
2025-06-05,1.11,1.15,1.09,1.1,131127,1.11,1.15,1.09,1.1,131127,0.0,1.0
2025-06-06,1.13,1.145,1.085,1.13,39221,1.13,1.145,1.085,1.13,39221,0.0,1.0
2025-06-09,1.12,1.15,1.105,1.15,21770,1.12,1.15,1.105,1.15,21770,0.0,1.0
2025-06-10,1.11,1.14,1.09,1.14,68945,1.11,1.14,1.09,1.14,68945,0.0,1.0
2025-06-11,1.14,1.15,1.12,1.13,33275,1.14,1.15,1.12,1.13,33275,0.0,1.0
2025-06-12,1.13,1.15,1.08,1.13,661829,1.13,1.15,1.08,1.13,661829,0.0,1.0
2025-06-13,1.07,1.12,1.07,1.12,94121,1.07,1.12,1.07,1.12,94121,0.0,1.0
2025-06-16,1.08,1.12,1.08,1.08,27629,1.08,1.12,1.08,1.08,27629,0.0,1.0
2025-06-17,1.18,1.19,1.08,1.09,3308082,1.18,1.19,1.08,1.09,3308082,0.0,1.0
2025-06-18,1.1,1.1834,1.1,1.17,132254,1.1,1.1834,1.1,1.17,132254,0.0,1.0
2025-06-20,1.1,1.12,1.08,1.11,67252,1.1,1.12,1.08,1.11,67252,0.0,1.0
2025-06-23,1.07,1.12,1.07,1.12,69596,1.07,1.12,1.07,1.12,69596,0.0,1.0
2025-06-24,1.08,1.1,1.07,1.09,57582,1.08,1.1,1.07,1.09,57582,0.0,1.0
2025-06-25,1.1,1.105,1.07,1.07,571449,1.1,1.105,1.07,1.07,571449,0.0,1.0
2025-06-26,1.08,1.1,1.07,1.09,91409,1.08,1.1,1.07,1.09,91409,0.0,1.0
2025-06-27,1.08,1.09,1.07,1.09,51234,1.08,1.09,1.07,1.09,51234,0.0,1.0
2025-06-30,1.06,1.1,1.05,1.08,110178,1.06,1.1,1.05,1.08,110178,0.0,1.0
2025-07-01,1.05,1.07,1.05,1.05,61585,1.05,1.07,1.05,1.05,61585,0.0,1.0
2025-07-02,1.08,1.1052,1.05,1.05,66720,1.08,1.1052,1.05,1.05,66720,0.0,1.0
2025-07-03,1.05,1.11,1.05,1.05,66614,1.05,1.11,1.05,1.05,66614,0.0,1.0
2025-07-07,1.05,1.0999,1.05,1.07,69449,1.05,1.0999,1.05,1.07,69449,0.0,1.0
2025-07-08,1.06,1.09,1.05,1.05,109200,1.06,1.09,1.05,1.05,109200,0.0,1.0
2025-07-09,1.07,1.09,1.05,1.05,80033,1.07,1.09,1.05,1.05,80033,0.0,1.0
2025-07-10,1.07,1.085,1.07,1.07,27735,1.07,1.085,1.07,1.07,27735,0.0,1.0
2025-07-11,1.06,1.08,1.0518,1.07,28499,1.06,1.08,1.0518,1.07,28499,0.0,1.0
2025-07-14,1.07,1.08,1.0547,1.06,57167,1.07,1.08,1.0547,1.06,57167,0.0,1.0
2025-07-15,1.05,1.1,1.05,1.08,131112,1.05,1.1,1.05,1.08,131112,0.0,1.0
2025-07-16,1.08,1.09,1.06,1.06,27300,1.08,1.09,1.06,1.06,27300,0.0,1.0
2025-07-17,1.09,1.1,1.075,1.08,59765,1.09,1.1,1.075,1.08,59765,0.0,1.0
2025-07-18,1.1,1.11,1.085,1.1,50094,1.1,1.11,1.085,1.1,50094,0.0,1.0
2025-07-21,1.13,1.15,1.1,1.11,68321,1.13,1.15,1.1,1.11,68321,0.0,1.0
2025-07-22,1.11,1.145,1.11,1.14,47795,1.11,1.145,1.11,1.14,47795,0.0,1.0
2025-07-23,1.14,1.1562,1.1101,1.15,235852,1.14,1.1562,1.1101,1.15,235852,0.0,1.0
2025-07-24,1.1,1.13,1.1,1.13,54509,1.1,1.13,1.1,1.13,54509,0.0,1.0
2025-07-25,1.1,1.1204,1.08,1.11,26508,1.1,1.1204,1.08,1.11,26508,0.0,1.0
2025-07-28,1.07,1.1199,1.07,1.09,153019,1.07,1.1199,1.07,1.09,153019,0.0,1.0
2025-07-29,1.08,1.09,1.07,1.07,52484,1.08,1.09,1.07,1.07,52484,0.0,1.0
2025-07-30,1.07,1.08,1.07,1.0797,51456,1.07,1.08,1.07,1.0797,51456,0.0,1.0
2025-07-31,1.06,1.0854,1.06,1.08,127115,1.06,1.0854,1.06,1.08,127115,0.0,1.0
2025-08-01,1.06,1.07,1.059,1.07,68058,1.06,1.07,1.059,1.07,68058,0.0,1.0
2025-08-04,1.05,1.07,1.03,1.06,73133,1.05,1.07,1.03,1.06,73133,0.0,1.0
2025-08-05,1.06,1.08,1.04,1.05,71604,1.06,1.08,1.04,1.05,71604,0.0,1.0
2025-08-06,1.075,1.1,1.06,1.06,197141,1.075,1.1,1.06,1.06,197141,0.0,1.0
2025-08-07,1.08,1.0999,1.08,1.0835,11681,1.08,1.0999,1.08,1.0835,11681,0.0,1.0
2025-08-08,1.08,1.1,1.0705,1.0949,33370,1.08,1.1,1.0705,1.0949,33370,0.0,1.0
2025-08-11,1.05,1.07,1.05,1.07,16674,1.05,1.07,1.05,1.07,16674,0.0,1.0
2025-08-12,1.05,1.0977,1.05,1.08,24159,1.05,1.0977,1.05,1.08,24159,0.0,1.0
2025-08-13,1.05,1.09,1.05,1.06,43495,1.05,1.09,1.05,1.06,43495,0.0,1.0
2025-08-14,1.055,1.07,1.05,1.05,73985,1.055,1.07,1.05,1.05,73985,0.0,1.0
2025-08-15,1.07,1.105,1.05,1.05,52866,1.07,1.105,1.05,1.05,52866,0.0,1.0
2025-08-18,1.12,1.16,1.08,1.08,536061,1.12,1.16,1.08,1.08,536061,0.0,1.0
2025-08-19,1.15,1.17,1.13,1.13,194802,1.15,1.17,1.13,1.13,194802,0.0,1.0
2025-08-20,1.12,1.16,1.09,1.16,83270,1.12,1.16,1.09,1.16,83270,0.0,1.0
2025-08-21,1.11,1.16,1.1,1.1,14365,1.11,1.16,1.1,1.1,14365,0.0,1.0
2025-08-22,1.15,1.16,1.09,1.09,69956,1.15,1.16,1.09,1.09,69956,0.0,1.0
2025-08-25,1.125,1.165,1.11,1.16,61744,1.125,1.165,1.11,1.16,61744,0.0,1.0
2025-08-26,1.15,1.16,1.12,1.16,31000,1.15,1.16,1.12,1.16,31000,0.0,1.0
2025-08-27,1.14,1.16,1.1307,1.15,41709,1.14,1.16,1.1307,1.15,41709,0.0,1.0
2025-08-28,1.1,1.15,1.0904,1.14,32610,1.1,1.15,1.0904,1.14,32610,0.0,1.0
2025-08-29,1.1,1.13,1.09,1.11,15466,1.1,1.13,1.09,1.11,15466,0.0,1.0
2025-09-02,1.15,1.15,1.11,1.12,24109,1.15,1.15,1.11,1.12,24109,0.0,1.0
2025-09-03,1.29,1.29,1.14,1.15,314715,1.29,1.29,1.14,1.15,314715,0.0,1.0
2025-09-04,1.26,1.28,1.18,1.28,98691,1.26,1.28,1.18,1.28,98691,0.0,1.0
2025-09-05,1.26,1.28,1.2,1.28,37927,1.26,1.28,1.2,1.28,37927,0.0,1.0
2025-09-08,1.19,1.25,1.185,1.25,43462,1.19,1.25,1.185,1.25,43462,0.0,1.0
2025-09-09,1.16,1.18,1.05,1.18,133618,1.16,1.18,1.05,1.18,133618,0.0,1.0
2025-09-10,1.23,1.27,1.13,1.17,118831,1.23,1.27,1.13,1.17,118831,0.0,1.0
2025-09-11,1.27,1.29,1.1906,1.2199,170886,1.27,1.29,1.1906,1.2199,170886,0.0,1.0
2025-09-12,1.28,1.3299,1.25,1.27,97238,1.28,1.3299,1.25,1.27,97238,0.0,1.0
2025-09-15,1.24,1.29,1.22,1.25,91770,1.24,1.29,1.22,1.25,91770,0.0,1.0
2025-09-16,1.28,1.285,1.225,1.25,108793,1.28,1.285,1.225,1.25,108793,0.0,1.0
2025-09-17,1.29,1.32,1.26,1.31,100775,1.29,1.32,1.26,1.31,100775,0.0,1.0
2025-09-18,1.29,1.42,1.26,1.31,314273,1.29,1.42,1.26,1.31,314273,0.0,1.0
2025-09-19,1.32,1.36,1.26,1.29,106866,1.32,1.36,1.26,1.29,106866,0.0,1.0
2025-09-22,1.34,1.35,1.275,1.33,34674,1.34,1.35,1.275,1.33,34674,0.0,1.0
2025-09-23,1.29,1.38,1.2719,1.357118,60419,1.29,1.38,1.2719,1.357118,60419,0.0,1.0
2025-09-24,1.275,1.29,1.222,1.29,18536,1.275,1.29,1.222,1.29,18536,0.0,1.0
2025-09-25,1.24,1.29,1.24,1.28,10206,1.24,1.29,1.24,1.28,10206,0.0,1.0
2025-09-26,1.25,1.2662,1.212,1.26,21521,1.25,1.2662,1.212,1.26,21521,0.0,1.0
2025-09-29,1.285,1.2931,1.22,1.27,64945,1.285,1.2931,1.22,1.27,64945,0.0,1.0
2025-09-30,1.27,1.38,1.27,1.27,56862,1.27,1.38,1.27,1.27,56862,0.0,1.0
2025-10-01,1.29,1.32,1.25,1.29,36273,1.29,1.32,1.25,1.29,36273,0.0,1.0
2025-10-02,1.28,1.3,1.27,1.27,23383,1.28,1.3,1.27,1.27,23383,0.0,1.0
2025-10-03,1.3,1.37,1.25,1.27,129222,1.3,1.37,1.25,1.27,129222,0.0,1.0
2025-10-06,1.28,1.33,1.26,1.29,51064,1.28,1.33,1.26,1.29,51064,0.0,1.0
2025-10-07,1.31,1.35,1.29,1.32,41287,1.31,1.35,1.29,1.32,41287,0.0,1.0
2025-10-08,1.29,1.33,1.29,1.3,22218,1.29,1.33,1.29,1.3,22218,0.0,1.0
2025-10-09,1.24,1.31,1.24,1.3,16535,1.24,1.31,1.24,1.3,16535,0.0,1.0
2025-10-10,1.26,1.31,1.25,1.25,82489,1.26,1.31,1.25,1.25,82489,0.0,1.0
2025-10-13,1.26,1.28,1.1801,1.28,67751,1.26,1.28,1.1801,1.28,67751,0.0,1.0
2025-10-14,1.24,1.3,1.21,1.24,22091,1.24,1.3,1.21,1.24,22091,0.0,1.0
2025-10-15,1.23,1.26,1.21,1.23,17028,1.23,1.26,1.21,1.23,17028,0.0,1.0
2025-10-16,1.18,1.25,1.16,1.23,65893,1.18,1.25,1.16,1.23,65893,0.0,1.0
2025-10-17,1.19,1.21,1.13,1.17,70518,1.19,1.21,1.13,1.17,70518,0.0,1.0
2025-10-20,1.22,1.25,1.2,1.21,41299,1.22,1.25,1.2,1.21,41299,0.0,1.0
2025-10-21,1.21,1.22,1.21,1.218,21661,1.21,1.22,1.21,1.218,21661,0.0,1.0
2025-10-22,1.16,1.22,1.15,1.2009,23051,1.16,1.22,1.15,1.2009,23051,0.0,1.0
2025-10-23,1.17,1.21,1.14,1.21,93466,1.17,1.21,1.14,1.21,93466,0.0,1.0
2025-10-24,1.17,1.2,1.14,1.15,106312,1.17,1.2,1.14,1.15,106312,0.0,1.0
2025-10-27,1.35,1.36,1.18,1.18,184006,1.35,1.36,1.18,1.18,184006,0.0,1.0
2025-10-28,1.29,1.35,1.25,1.34,165557,1.29,1.35,1.25,1.34,165557,0.0,1.0
2025-10-29,1.3,1.3,1.23,1.3,105880,1.3,1.3,1.23,1.3,105880,0.0,1.0
2025-10-30,1.24,1.28,1.21,1.28,75922,1.24,1.28,1.21,1.28,75922,0.0,1.0
2025-10-31,1.23,1.23,1.19,1.23,18248,1.23,1.23,1.19,1.23,18248,0.0,1.0
2025-11-03,1.15,1.24,1.12,1.24,92793,1.15,1.24,1.12,1.24,92793,0.0,1.0
2025-11-04,1.14,1.18,1.13,1.14,47936,1.14,1.18,1.13,1.14,47936,0.0,1.0
2025-11-05,1.1406,1.17,1.112,1.14,34527,1.1406,1.17,1.112,1.14,34527,0.0,1.0
2025-11-06,1.12,1.17,1.1135,1.14,49122,1.12,1.17,1.1135,1.14,49122,0.0,1.0
2025-11-07,1.14,1.1501,1.11,1.12,32121,1.14,1.1501,1.11,1.12,32121,0.0,1.0
2025-11-10,1.18,1.26,1.14,1.16,550603,1.18,1.26,1.14,1.16,550603,0.0,1.0
2025-11-11,1.2,1.2,1.13,1.18,106852,1.2,1.2,1.13,1.18,106852,0.0,1.0
2025-11-12,1.18,1.2165,1.18,1.19,50163,1.18,1.2165,1.18,1.19,50163,0.0,1.0
2025-11-13,1.13,1.19,1.11,1.11,37840,1.13,1.19,1.11,1.11,37840,0.0,1.0
2025-11-14,1.14,1.16,1.11,1.11,70594,1.14,1.16,1.11,1.11,70594,0.0,1.0
2025-11-17,1.12,1.17,1.12,1.13,31263,1.12,1.17,1.12,1.13,31263,0.0,1.0
2025-11-18,1.12,1.1252,1.1,1.11,60794,1.12,1.1252,1.1,1.11,60794,0.0,1.0
2025-11-19,1.08,1.102,1.08,1.09,23175,1.08,1.102,1.08,1.09,23175,0.0,1.0
2025-11-20,1.08,1.1,1.07,1.1,29581,1.08,1.1,1.07,1.1,29581,0.0,1.0
2025-11-21,1.09,1.095,1.055,1.06,22318,1.09,1.095,1.055,1.06,22318,0.0,1.0
2025-11-24,1.09,1.11,1.075,1.11,22925,1.09,1.11,1.075,1.11,22925,0.0,1.0
2025-11-25,1.1,1.1199,1.08,1.08,20904,1.1,1.1199,1.08,1.08,20904,0.0,1.0
2025-11-26,1.06,1.1,1.06,1.08,46087,1.06,1.1,1.06,1.08,46087,0.0,1.0