date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-20,10.55,10.64,10.14,10.49,43400,10.55,10.64,10.14,10.49,43400,0.0,1.0
2022-12-21,10.75,11.0,6.35,10.03,116367,10.75,11.0,6.35,10.03,116367,0.0,1.0
2022-12-22,9.0,10.39,7.56,9.15,99688,9.0,10.39,7.56,9.15,99688,0.0,1.0
2022-12-23,8.23,8.7082,7.7,8.64,7155,8.23,8.7082,7.7,8.64,7155,0.0,1.0
2022-12-27,8.02,8.52,7.3378,7.51,11400,8.02,8.52,7.3378,7.51,11400,0.0,1.0
2022-12-28,8.0,8.4994,7.1,7.28,38211,8.0,8.4994,7.1,7.28,38211,0.0,1.0
2022-12-29,6.67,8.665,6.48,8.301,14253,6.67,8.665,6.48,8.301,14253,0.0,1.0
2022-12-30,7.99,8.15,7.187,7.47,103383,7.99,8.15,7.187,7.47,103383,0.0,1.0
2023-01-03,8.02,8.5,7.41,8.08,15399,8.02,8.5,7.41,8.08,15399,0.0,1.0
2023-01-04,6.6301,7.8,6.61,7.61,38740,6.6301,7.8,6.61,7.61,38740,0.0,1.0
2023-01-05,6.93,7.15,6.6,6.97,12490,6.93,7.15,6.6,6.97,12490,0.0,1.0
2023-01-06,6.63,7.49,6.17,6.6,52394,6.63,7.49,6.17,6.6,52394,0.0,1.0
2023-01-09,6.715,6.96,6.71,6.71,7218,6.715,6.96,6.71,6.71,7218,0.0,1.0
2023-01-10,6.805,7.5,6.8,6.8,58240,6.805,7.5,6.8,6.8,58240,0.0,1.0
2023-01-11,7.15,7.5,6.82,6.82,12985,7.15,7.5,6.82,6.82,12985,0.0,1.0
2023-01-12,6.96,7.55,6.85,7.55,47193,6.96,7.55,6.85,7.55,47193,0.0,1.0
2023-01-13,6.7,7.025,6.69,6.85,2991,6.7,7.025,6.69,6.85,2991,0.0,1.0
2023-01-17,6.93,6.9301,6.79,6.79,3154,6.93,6.9301,6.79,6.79,3154,0.0,1.0
2023-01-18,6.5,7.1,6.4,7.0,10751,6.5,7.1,6.4,7.0,10751,0.0,1.0
2023-01-19,6.82,8.0,6.82,6.82,38288,6.82,8.0,6.82,6.82,38288,0.0,1.0
2023-01-20,7.69,7.69,6.91,7.01,12306,7.69,7.69,6.91,7.01,12306,0.0,1.0
2023-01-23,7.11,7.68,7.0501,7.68,6603,7.11,7.68,7.0501,7.68,6603,0.0,1.0
2023-01-24,7.04,7.88,7.0,7.57,11906,7.04,7.88,7.0,7.57,11906,0.0,1.0
2023-01-25,6.94,7.49,6.94,7.49,1339,6.94,7.49,6.94,7.49,1339,0.0,1.0
2023-01-26,7.04,7.04,7.04,7.04,261,7.04,7.04,7.04,7.04,261,0.0,1.0
2023-01-27,6.93,7.0299,6.93,7.0299,3288,6.93,7.0299,6.93,7.0299,3288,0.0,1.0
2023-01-30,6.8,7.0,6.8,7.0,4334,6.8,7.0,6.8,7.0,4334,0.0,1.0
2023-01-31,7.19,7.2,6.71,6.8,13488,7.19,7.2,6.71,6.8,13488,0.0,1.0
2023-02-01,7.0,7.24,6.905,7.215,4661,7.0,7.24,6.905,7.215,4661,0.0,1.0
2023-02-02,6.9,7.21,6.85,6.87,5147,6.9,7.21,6.85,6.87,5147,0.0,1.0
2023-02-03,6.95,7.2,6.95,7.04,2705,6.95,7.2,6.95,7.04,2705,0.0,1.0
2023-02-06,6.7,7.0,6.7,7.0,4318,6.7,7.0,6.7,7.0,4318,0.0,1.0
2023-02-07,6.6,6.89,6.6,6.89,755,6.6,6.89,6.6,6.89,755,0.0,1.0
2023-02-08,6.3,6.56,6.3,6.56,4137,6.3,6.56,6.3,6.56,4137,0.0,1.0
2023-02-09,6.54,6.8097,6.2,6.2,5539,6.54,6.8097,6.2,6.2,5539,0.0,1.0
2023-02-10,5.7,6.275,5.7,6.2,16008,5.7,6.275,5.7,6.2,16008,0.0,1.0
2023-02-13,5.36,6.0,5.26,5.92,17489,5.36,6.0,5.26,5.92,17489,0.0,1.0
2023-02-14,4.62,5.7612,4.51,5.37,29341,4.62,5.7612,4.51,5.37,29341,0.0,1.0
2023-02-15,5.125,5.6,4.86,4.94,10883,5.125,5.6,4.86,4.94,10883,0.0,1.0
2023-02-16,4.51,5.43,4.5,5.13,24687,4.51,5.43,4.5,5.13,24687,0.0,1.0
2023-02-17,4.5,4.63,4.44,4.63,1651,4.5,4.63,4.44,4.63,1651,0.0,1.0
2023-02-21,3.4,5.07,3.0201,4.5,53829,3.4,5.07,3.0201,4.5,53829,0.0,1.0
2023-02-22,6.66,9.12,3.67,3.67,3614892,6.66,9.12,3.67,3.67,3614892,0.0,1.0
2023-02-23,5.2,6.18,4.55,6.18,265258,5.2,6.18,4.55,6.18,265258,0.0,1.0
2023-02-24,5.01,5.4098,4.95,5.3,56251,5.01,5.4098,4.95,5.3,56251,0.0,1.0
2023-02-27,4.52,4.97,4.51,4.81,37196,4.52,4.97,4.51,4.81,37196,0.0,1.0
2023-02-28,4.06,4.83,4.06,4.6,25334,4.06,4.83,4.06,4.6,25334,0.0,1.0
2023-03-01,4.3,4.53,3.9,4.11,58723,4.3,4.53,3.9,4.11,58723,0.0,1.0
2023-03-02,4.49,4.78,3.99,4.34,147942,4.49,4.78,3.99,4.34,147942,0.0,1.0
2023-03-03,5.18,5.23,4.35,4.35,162251,5.18,5.23,4.35,4.35,162251,0.0,1.0
2023-03-06,5.07,5.39,4.52,5.39,119431,5.07,5.39,4.52,5.39,119431,0.0,1.0
2023-03-07,4.98,5.0,4.51,4.96,141082,4.98,5.0,4.51,4.96,141082,0.0,1.0
2023-03-08,4.88,5.3,4.6,4.94,124590,4.88,5.3,4.6,4.94,124590,0.0,1.0
2023-03-09,4.84,5.06,4.5,4.75,135553,4.84,5.06,4.5,4.75,135553,0.0,1.0
2023-03-10,4.93,5.25,4.51,4.76,108756,4.93,5.25,4.51,4.76,108756,0.0,1.0
2023-03-13,4.83,4.97,4.5027,4.81,133232,4.83,4.97,4.5027,4.81,133232,0.0,1.0
2023-03-14,5.23,5.5,4.73,4.84,97847,5.23,5.5,4.73,4.84,97847,0.0,1.0
2023-03-15,5.12,5.325,4.72,5.05,98386,5.12,5.325,4.72,5.05,98386,0.0,1.0
2023-03-16,5.31,5.4396,4.95,5.15,79719,5.31,5.4396,4.95,5.15,79719,0.0,1.0
2023-03-17,5.2,5.44,4.885,5.44,223845,5.2,5.44,4.885,5.44,223845,0.0,1.0
2023-03-20,5.0,5.18,4.8,5.09,102511,5.0,5.18,4.8,5.09,102511,0.0,1.0
2023-03-21,4.69,5.08,4.6,4.95,211167,4.69,5.08,4.6,4.95,211167,0.0,1.0
2023-03-22,5.02,5.07,4.65,4.78,63746,5.02,5.07,4.65,4.78,63746,0.0,1.0
2023-03-23,5.41,5.53,4.9678,5.01,107730,5.41,5.53,4.9678,5.01,107730,0.0,1.0
2023-03-24,5.61,5.7,5.34,5.53,141186,5.61,5.7,5.34,5.53,141186,0.0,1.0
2023-03-27,5.44,5.59,5.28,5.59,148490,5.44,5.59,5.28,5.59,148490,0.0,1.0
2023-03-28,5.24,5.41,4.95,5.41,143209,5.24,5.41,4.95,5.41,143209,0.0,1.0
2023-03-29,5.17,5.39,4.88,5.32,112916,5.17,5.39,4.88,5.32,112916,0.0,1.0
2023-03-30,5.28,5.39,5.03,5.16,80881,5.28,5.39,5.03,5.16,80881,0.0,1.0
2023-03-31,5.84,5.99,5.27,5.4,124041,5.84,5.99,5.27,5.4,124041,0.0,1.0
2023-04-03,5.91,6.27,5.71,5.84,113094,5.91,6.27,5.71,5.84,113094,0.0,1.0
2023-04-04,5.94,6.19,5.61,5.83,131317,5.94,6.19,5.61,5.83,131317,0.0,1.0
2023-04-05,5.81,5.98,5.71,5.96,113147,5.81,5.98,5.71,5.96,113147,0.0,1.0
2023-04-06,5.44,6.18,5.44,5.75,112143,5.44,6.18,5.44,5.75,112143,0.0,1.0
2023-04-10,5.63,5.91,5.42,5.42,114096,5.63,5.91,5.42,5.42,114096,0.0,1.0
2023-04-11,5.739,5.985,5.5,5.73,101363,5.739,5.985,5.5,5.73,101363,0.0,1.0
2023-04-12,5.6,5.81,5.47,5.75,104203,5.6,5.81,5.47,5.75,104203,0.0,1.0
2023-04-13,5.13,5.82,5.05,5.82,94287,5.13,5.82,5.05,5.82,94287,0.0,1.0
2023-04-14,5.35,5.48,5.0376,5.1,72207,5.35,5.48,5.0376,5.1,72207,0.0,1.0
2023-04-17,5.22,5.6,5.14,5.31,38533,5.22,5.6,5.14,5.31,38533,0.0,1.0
2023-04-18,5.3,5.46,5.21,5.42,18151,5.3,5.46,5.21,5.42,18151,0.0,1.0
2023-04-19,5.21,5.55,4.82,5.25,187110,5.21,5.55,4.82,5.25,187110,0.0,1.0
2023-04-20,5.0,5.5,4.94,5.15,126319,5.0,5.5,4.94,5.15,126319,0.0,1.0
2023-04-21,5.0,5.25,4.95,5.04,170671,5.0,5.25,4.95,5.04,170671,0.0,1.0
2023-04-24,5.15,5.35,4.63,5.25,31008,5.15,5.35,4.63,5.25,31008,0.0,1.0
2023-04-25,5.1,5.48,5.08,5.26,64441,5.1,5.48,5.08,5.26,64441,0.0,1.0
2023-04-26,5.12,5.33,5.04,5.33,66888,5.12,5.33,5.04,5.33,66888,0.0,1.0
2023-04-27,4.87,5.3,4.74,5.1,129326,4.87,5.3,4.74,5.1,129326,0.0,1.0
2023-04-28,4.9,5.13,4.76,4.85,83787,4.9,5.13,4.76,4.85,83787,0.0,1.0
2023-05-01,5.05,5.21,4.81,4.95,103250,5.05,5.21,4.81,4.95,103250,0.0,1.0
2023-05-02,5.09,5.36,4.99,5.22,106770,5.09,5.36,4.99,5.22,106770,0.0,1.0
2023-05-03,5.01,5.33,4.88,5.1,76441,5.01,5.33,4.88,5.1,76441,0.0,1.0
2023-05-04,5.08,5.19,4.81,5.0,66064,5.08,5.19,4.81,5.0,66064,0.0,1.0
2023-05-05,5.22,5.4796,5.04,5.1,121532,5.22,5.4796,5.04,5.1,121532,0.0,1.0
2023-05-08,6.2,6.35,4.93,5.17,156724,6.2,6.35,4.93,5.17,156724,0.0,1.0
2023-05-09,5.1,6.5762,5.0,6.2,304670,5.1,6.5762,5.0,6.2,304670,0.0,1.0
2023-05-10,4.7,5.35,4.58,5.12,329541,4.7,5.35,4.58,5.12,329541,0.0,1.0
2023-05-11,4.969,5.05,4.42,4.65,123015,4.969,5.05,4.42,4.65,123015,0.0,1.0
2023-05-12,4.98,5.09,4.79,4.92,63301,4.98,5.09,4.79,4.92,63301,0.0,1.0
2023-05-15,5.16,5.28,4.89,4.92,93640,5.16,5.28,4.89,4.92,93640,0.0,1.0
2023-05-16,5.16,5.44,5.05,5.2,86296,5.16,5.44,5.05,5.2,86296,0.0,1.0
2023-05-17,5.34,5.479,5.2,5.37,89120,5.34,5.479,5.2,5.37,89120,0.0,1.0
2023-05-18,6.06,6.15,4.86,5.2,157792,6.06,6.15,4.86,5.2,157792,0.0,1.0
2023-05-19,6.47,6.47,5.69,6.0,155432,6.47,6.47,5.69,6.0,155432,0.0,1.0
2023-05-22,7.12,7.45,6.37,6.5,258839,7.12,7.45,6.37,6.5,258839,0.0,1.0
2023-05-23,7.29,7.5513,6.77,7.2,255053,7.29,7.5513,6.77,7.2,255053,0.0,1.0
2023-05-24,6.91,7.412,6.73,7.3,253453,6.91,7.412,6.73,7.3,253453,0.0,1.0
2023-05-25,6.38,6.98,6.28,6.72,223346,6.38,6.98,6.28,6.72,223346,0.0,1.0
2023-05-26,6.47,6.78,6.3,6.64,210743,6.47,6.78,6.3,6.64,210743,0.0,1.0
2023-05-30,7.09,7.275,6.001,6.6,160409,7.09,7.275,6.001,6.6,160409,0.0,1.0
2023-05-31,7.34,7.449,7.0,7.36,155895,7.34,7.449,7.0,7.36,155895,0.0,1.0
2023-06-01,7.77,7.88,6.87,7.4,229065,7.77,7.88,6.87,7.4,229065,0.0,1.0
2023-06-02,7.85,8.23,7.3,7.6,154306,7.85,8.23,7.3,7.6,154306,0.0,1.0
2023-06-05,7.85,7.95,7.641,7.76,155195,7.85,7.95,7.641,7.76,155195,0.0,1.0
2023-06-06,8.73,8.74,7.68,7.68,256065,8.73,8.74,7.68,7.68,256065,0.0,1.0
2023-06-07,7.91,8.8,7.68,8.66,172042,7.91,8.8,7.68,8.66,172042,0.0,1.0
2023-06-08,7.95,8.12,7.5,7.91,210104,7.95,8.12,7.5,7.91,210104,0.0,1.0
2023-06-09,7.96,8.18,7.6,7.96,163191,7.96,8.18,7.6,7.96,163191,0.0,1.0
2023-06-12,7.89,8.3,7.55,8.09,157597,7.89,8.3,7.55,8.09,157597,0.0,1.0
2023-06-13,7.86,8.03,7.65,7.79,156678,7.86,8.03,7.65,7.79,156678,0.0,1.0
2023-06-14,7.3,8.65,7.25,7.83,192633,7.3,8.65,7.25,7.83,192633,0.0,1.0
2023-06-15,7.43,8.03,7.3,7.32,157766,7.43,8.03,7.3,7.32,157766,0.0,1.0
2023-06-16,8.3,9.34,7.44,7.58,499944,8.3,9.34,7.44,7.58,499944,0.0,1.0
2023-06-20,8.24,8.75,8.05,8.07,280799,8.24,8.75,8.05,8.07,280799,0.0,1.0
2023-06-21,7.17,8.24,6.93,8.24,176988,7.17,8.24,6.93,8.24,176988,0.0,1.0
2023-06-22,7.69,7.9157,7.0,7.18,161159,7.69,7.9157,7.0,7.18,161159,0.0,1.0
2023-06-23,8.75,8.8795,7.495,7.56,191251,8.75,8.8795,7.495,7.56,191251,0.0,1.0
2023-06-26,7.74,8.99,7.54,8.75,179805,7.74,8.99,7.54,8.75,179805,0.0,1.0
2023-06-27,6.84,7.7899,6.7,7.74,177642,6.84,7.7899,6.7,7.74,177642,0.0,1.0
2023-06-28,6.68,6.94,6.54,6.9,155890,6.68,6.94,6.54,6.9,155890,0.0,1.0
2023-06-29,6.91,7.04,6.05,6.6,249475,6.91,7.04,6.05,6.6,249475,0.0,1.0
2023-06-30,6.96,7.04,6.35,7.03,625230,6.96,7.04,6.35,7.03,625230,0.0,1.0
2023-07-03,5.67,6.72,5.28,6.66,236254,5.67,6.72,5.28,6.66,236254,0.0,1.0
2023-07-05,5.33,5.9,5.29,5.85,318765,5.33,5.9,5.29,5.85,318765,0.0,1.0
2023-07-06,5.16,5.29,4.89,5.29,100151,5.16,5.29,4.89,5.29,100151,0.0,1.0
2023-07-07,5.17,5.43,5.02,5.22,108909,5.17,5.43,5.02,5.22,108909,0.0,1.0
2023-07-10,5.64,5.64,5.1,5.22,121190,5.64,5.64,5.1,5.22,121190,0.0,1.0
2023-07-11,5.48,5.68,5.44,5.68,106064,5.48,5.68,5.44,5.68,106064,0.0,1.0
2023-07-12,5.49,5.6497,5.4401,5.51,102965,5.49,5.6497,5.4401,5.51,102965,0.0,1.0
2023-07-13,5.81,6.0967,5.39,5.48,200683,5.81,6.0967,5.39,5.48,200683,0.0,1.0
2023-07-14,6.02,6.38,5.56,5.78,191380,6.02,6.38,5.56,5.78,191380,0.0,1.0
2023-07-17,6.06,6.24,5.99,5.99,180259,6.06,6.24,5.99,5.99,180259,0.0,1.0
2023-07-18,5.88,6.25,5.78,6.02,192575,5.88,6.25,5.78,6.02,192575,0.0,1.0
2023-07-19,5.49,5.95,5.2,5.95,232112,5.49,5.95,5.2,5.95,232112,0.0,1.0
2023-07-20,5.185,5.4,5.0,5.4,196073,5.185,5.4,5.0,5.4,196073,0.0,1.0
2023-07-21,5.19,5.3,4.85,5.13,244590,5.19,5.3,4.85,5.13,244590,0.0,1.0
2023-07-24,4.94,5.46,4.9,5.22,339987,4.94,5.46,4.9,5.22,339987,0.0,1.0
2023-07-25,4.95,5.1377,4.7411,4.92,307892,4.95,5.1377,4.7411,4.92,307892,0.0,1.0
2023-07-26,4.99,5.275,4.85,4.95,315936,4.99,5.275,4.85,4.95,315936,0.0,1.0
2023-07-27,4.82,5.08,4.7001,4.99,307996,4.82,5.08,4.7001,4.99,307996,0.0,1.0
2023-07-28,5.2,5.25,4.6088,4.89,396932,5.2,5.25,4.6088,4.89,396932,0.0,1.0
2023-07-31,5.46,5.56,5.04,5.08,310781,5.46,5.56,5.04,5.08,310781,0.0,1.0
2023-08-01,5.24,5.55,5.14,5.42,293814,5.24,5.55,5.14,5.42,293814,0.0,1.0
2023-08-02,4.88,5.16,4.75,5.16,301828,4.88,5.16,4.75,5.16,301828,0.0,1.0
2023-08-03,4.55,4.83,4.34,4.83,277232,4.55,4.83,4.34,4.83,277232,0.0,1.0
2023-08-04,4.87,4.95,4.55,4.55,301755,4.87,4.95,4.55,4.55,301755,0.0,1.0
2023-08-07,4.26,4.93,4.2,4.93,312747,4.26,4.93,4.2,4.93,312747,0.0,1.0
2023-08-08,4.32,4.5,3.8179,4.26,362042,4.32,4.5,3.8179,4.26,362042,0.0,1.0
2023-08-09,3.91,4.3,3.805,4.24,277787,3.91,4.3,3.805,4.24,277787,0.0,1.0
2023-08-10,4.13,4.2596,3.93,3.93,274828,4.13,4.2596,3.93,3.93,274828,0.0,1.0
2023-08-11,4.0,4.08,3.7,4.07,325923,4.0,4.08,3.7,4.07,325923,0.0,1.0
2023-08-14,4.03,4.15,3.81,4.0,247495,4.03,4.15,3.81,4.0,247495,0.0,1.0
2023-08-15,4.42,4.81,3.9,4.02,307848,4.42,4.81,3.9,4.02,307848,0.0,1.0
2023-08-16,4.42,4.62,4.21,4.33,270092,4.42,4.62,4.21,4.33,270092,0.0,1.0
2023-08-17,4.03,4.45,4.0,4.38,263053,4.03,4.45,4.0,4.38,263053,0.0,1.0
2023-08-18,4.05,4.14,3.91,4.01,228216,4.05,4.14,3.91,4.01,228216,0.0,1.0
2023-08-21,4.28,4.34,3.96,4.09,225411,4.28,4.34,3.96,4.09,225411,0.0,1.0
2023-08-22,4.38,4.5,4.28,4.28,260957,4.38,4.5,4.28,4.28,260957,0.0,1.0
2023-08-23,4.0,4.4,3.98,4.4,217163,4.0,4.4,3.98,4.4,217163,0.0,1.0
2023-08-24,4.11,4.19,3.9343,4.0,257627,4.11,4.19,3.9343,4.0,257627,0.0,1.0
2023-08-25,4.11,4.2,3.98,4.14,253452,4.11,4.2,3.98,4.14,253452,0.0,1.0
2023-08-28,4.63,4.72,4.0484,4.16,249089,4.63,4.72,4.0484,4.16,249089,0.0,1.0
2023-08-29,4.74,4.85,4.35,4.57,319472,4.74,4.85,4.35,4.57,319472,0.0,1.0
2023-08-30,4.31,4.74,4.2223,4.74,305954,4.31,4.74,4.2223,4.74,305954,0.0,1.0
2023-08-31,4.3,4.4,4.1901,4.31,250111,4.3,4.4,4.1901,4.31,250111,0.0,1.0
2023-09-01,4.02,4.4,3.98,4.32,269893,4.02,4.4,3.98,4.32,269893,0.0,1.0
2023-09-05,4.08,4.15,3.8,3.97,302268,4.08,4.15,3.8,3.97,302268,0.0,1.0
2023-09-06,4.04,4.05,3.8,3.85,331088,4.04,4.05,3.8,3.85,331088,0.0,1.0
2023-09-07,3.92,4.0,3.77,4.0,319315,3.92,4.0,3.77,4.0,319315,0.0,1.0
2023-09-08,3.68,3.93,3.642,3.93,289611,3.68,3.93,3.642,3.93,289611,0.0,1.0
2023-09-11,3.3,3.68,3.25,3.68,300221,3.3,3.68,3.25,3.68,300221,0.0,1.0
2023-09-12,3.05,3.35,3.03,3.29,308376,3.05,3.35,3.03,3.29,308376,0.0,1.0
2023-09-13,3.68,3.79,3.06,3.06,423882,3.68,3.79,3.06,3.06,423882,0.0,1.0
2023-09-14,3.5,3.8899,3.44,3.67,314474,3.5,3.8899,3.44,3.67,314474,0.0,1.0
2023-09-15,3.49,3.59,3.21,3.48,573575,3.49,3.59,3.21,3.48,573575,0.0,1.0
2023-09-18,3.41,3.64,3.1,3.49,758557,3.41,3.64,3.1,3.49,758557,0.0,1.0
2023-09-19,3.5,3.59,3.18,3.39,401262,3.5,3.59,3.18,3.39,401262,0.0,1.0
2023-09-20,3.41,3.53,3.25,3.43,368766,3.41,3.53,3.25,3.43,368766,0.0,1.0
2023-09-21,3.5,3.52,3.3,3.33,530307,3.5,3.52,3.3,3.33,530307,0.0,1.0
2023-09-22,3.4,3.5,3.315,3.5,365434,3.4,3.5,3.315,3.5,365434,0.0,1.0
2023-09-25,3.41,3.49,3.282,3.36,617499,3.41,3.49,3.282,3.36,617499,0.0,1.0
2023-09-26,3.24,3.43,3.21,3.41,706963,3.24,3.43,3.21,3.41,706963,0.0,1.0
2023-09-27,3.37,3.38,3.1013,3.25,727983,3.37,3.38,3.1013,3.25,727983,0.0,1.0
2023-09-28,3.32,3.38,3.17,3.38,644952,3.32,3.38,3.17,3.38,644952,0.0,1.0
2023-09-29,3.1,3.47,3.0734,3.34,655256,3.1,3.47,3.0734,3.34,655256,0.0,1.0
2023-10-02,3.43,3.45,3.13,3.13,779292,3.43,3.45,3.13,3.13,779292,0.0,1.0
2023-10-03,3.63,3.74,3.235,3.45,998734,3.63,3.74,3.235,3.45,998734,0.0,1.0
2023-10-04,3.74,3.7795,3.39,3.6,704087,3.74,3.7795,3.39,3.6,704087,0.0,1.0
2023-10-05,3.3,3.665,3.2588,3.59,941927,3.3,3.665,3.2588,3.59,941927,0.0,1.0
2023-10-06,3.24,3.4215,3.15,3.23,699818,3.24,3.4215,3.15,3.23,699818,0.0,1.0
2023-10-09,3.65,3.76,3.23,3.25,707143,3.65,3.76,3.23,3.25,707143,0.0,1.0
2023-10-10,3.94,3.99,3.55,3.61,624459,3.94,3.99,3.55,3.61,624459,0.0,1.0
2023-10-11,3.84,4.01,3.695,4.01,439958,3.84,4.01,3.695,4.01,439958,0.0,1.0
2023-10-12,3.97,4.25,3.7,3.81,572902,3.97,4.25,3.7,3.81,572902,0.0,1.0
2023-10-13,3.83,3.98,3.52,3.9,644883,3.83,3.98,3.52,3.9,644883,0.0,1.0
2023-10-16,3.81,3.96,3.5406,3.84,653502,3.81,3.96,3.5406,3.84,653502,0.0,1.0
2023-10-17,4.04,4.1,3.54,3.79,549999,4.04,4.1,3.54,3.79,549999,0.0,1.0
2023-10-18,3.925,3.99,3.63,3.99,568112,3.925,3.99,3.63,3.99,568112,0.0,1.0
2023-10-19,3.77,3.96,3.62,3.92,586555,3.77,3.96,3.62,3.92,586555,0.0,1.0
2023-10-20,3.64,3.88,3.45,3.74,610302,3.64,3.88,3.45,3.74,610302,0.0,1.0
2023-10-23,4.0,4.02,3.51,3.61,586217,4.0,4.02,3.51,3.61,586217,0.0,1.0
2023-10-24,4.04,4.1302,3.88,4.04,443565,4.04,4.1302,3.88,4.04,443565,0.0,1.0
2023-10-25,3.9,4.0699,3.72,4.04,474644,3.9,4.0699,3.72,4.04,474644,0.0,1.0
2023-10-26,4.02,4.09,3.89,4.01,519598,4.02,4.09,3.89,4.01,519598,0.0,1.0
2023-10-27,4.0,4.4965,3.95,4.0,494367,4.0,4.4965,3.95,4.0,494367,0.0,1.0
2023-10-30,3.99,4.25,3.89,4.0,511996,3.99,4.25,3.89,4.0,511996,0.0,1.0
2023-10-31,3.95,4.04,3.6,4.01,678038,3.95,4.04,3.6,4.01,678038,0.0,1.0
2023-11-01,3.82,4.05,3.5323,3.94,548358,3.82,4.05,3.5323,3.94,548358,0.0,1.0
2023-11-02,4.21,4.25,3.7,3.85,678970,4.21,4.25,3.7,3.85,678970,0.0,1.0
2023-11-03,4.51,4.6,4.17,4.24,524385,4.51,4.6,4.17,4.24,524385,0.0,1.0
2023-11-06,4.57,4.6787,4.28,4.49,392469,4.57,4.6787,4.28,4.49,392469,0.0,1.0
2023-11-07,4.08,4.56,4.02,4.56,523677,4.08,4.56,4.02,4.56,523677,0.0,1.0
2023-11-08,4.05,4.22,3.8,4.07,609538,4.05,4.22,3.8,4.07,609538,0.0,1.0
2023-11-09,3.75,4.07,3.75,3.94,621593,3.75,4.07,3.75,3.94,621593,0.0,1.0
2023-11-10,3.91,3.949,3.37,3.81,610485,3.91,3.949,3.37,3.81,610485,0.0,1.0
2023-11-13,3.32,3.81,3.3,3.65,729092,3.32,3.81,3.3,3.65,729092,0.0,1.0
2023-11-14,3.35,3.449,3.22,3.32,639084,3.35,3.449,3.22,3.32,639084,0.0,1.0
2023-11-15,3.25,3.37,3.12,3.35,729700,3.25,3.37,3.12,3.35,729700,0.0,1.0
2023-11-16,3.2,3.3257,3.111,3.25,672662,3.2,3.3257,3.111,3.25,672662,0.0,1.0
2023-11-17,2.92,3.22,2.89,3.16,255581,2.92,3.22,2.89,3.16,255581,0.0,1.0
2023-11-20,3.06,3.1,2.9474,3.0,768334,3.06,3.1,2.9474,3.0,768334,0.0,1.0
2023-11-21,3.02,3.09,2.92,3.06,532105,3.02,3.09,2.92,3.06,532105,0.0,1.0
2023-11-22,3.05,3.1999,3.002,3.06,698490,3.05,3.1999,3.002,3.06,698490,0.0,1.0
2023-11-24,3.1,3.12,3.04,3.05,33784,3.1,3.12,3.04,3.05,33784,0.0,1.0
2023-11-27,3.12,3.34,2.98,3.04,676306,3.12,3.34,2.98,3.04,676306,0.0,1.0
2023-11-28,3.01,3.13,2.95,3.12,438647,3.01,3.13,2.95,3.12,438647,0.0,1.0
2023-11-29,2.94,3.0413,2.91,3.03,168312,2.94,3.0413,2.91,3.03,168312,0.0,1.0
2023-11-30,2.64,2.945,2.6231,2.94,149497,2.64,2.945,2.6231,2.94,149497,0.0,1.0
2023-12-01,2.69,2.74,2.43,2.68,163032,2.69,2.74,2.43,2.68,163032,0.0,1.0
2023-12-04,2.55,2.75,2.515,2.72,132235,2.55,2.75,2.515,2.72,132235,0.0,1.0
2023-12-05,2.62,2.8,2.61,2.8,119457,2.62,2.8,2.61,2.8,119457,0.0,1.0
2023-12-06,2.5,2.62,2.48,2.62,83534,2.5,2.62,2.48,2.62,83534,0.0,1.0
2023-12-07,2.51,2.55,2.38,2.52,150895,2.51,2.55,2.38,2.52,150895,0.0,1.0
2023-12-08,2.41,2.5603,2.3637,2.53,82266,2.41,2.5603,2.3637,2.53,82266,0.0,1.0
2023-12-11,2.47,2.5,2.41,2.41,28791,2.47,2.5,2.41,2.41,28791,0.0,1.0
2023-12-12,2.37,2.5,2.34,2.45,58943,2.37,2.5,2.34,2.45,58943,0.0,1.0
2023-12-13,2.43,2.45,2.23,2.39,116847,2.43,2.45,2.23,2.39,116847,0.0,1.0
2023-12-14,2.26,2.49,2.2,2.45,393362,2.26,2.49,2.2,2.45,393362,0.0,1.0
2023-12-15,2.0,2.3594,2.0,2.26,397303,2.0,2.3594,2.0,2.26,397303,0.0,1.0
2023-12-18,2.13,2.2201,2.04,2.11,293030,2.13,2.2201,2.04,2.11,293030,0.0,1.0
2023-12-19,2.1,2.2,2.1,2.18,179867,2.1,2.2,2.1,2.18,179867,0.0,1.0
2023-12-20,2.6,3.0,2.1181,2.13,961520,2.6,3.0,2.1181,2.13,961520,0.0,1.0
2023-12-21,2.57,2.84,2.4705,2.6,230615,2.57,2.84,2.4705,2.6,230615,0.0,1.0
2023-12-22,2.62,2.75,2.5,2.57,98099,2.62,2.75,2.5,2.57,98099,0.0,1.0
2023-12-26,2.69,2.77,2.62,2.62,61137,2.69,2.77,2.62,2.62,61137,0.0,1.0
2023-12-27,2.6,2.77,2.57,2.72,110249,2.6,2.77,2.57,2.72,110249,0.0,1.0
2023-12-28,2.89,2.94,2.6,2.62,199876,2.89,2.94,2.6,2.62,199876,0.0,1.0
2023-12-29,3.16,3.44,2.8,2.8,724585,3.16,3.44,2.8,2.8,724585,0.0,1.0
2024-01-02,2.78,3.1,2.76,3.1,183964,2.78,3.1,2.76,3.1,183964,0.0,1.0
2024-01-03,2.81,2.9374,2.65,2.7,82384,2.81,2.9374,2.65,2.7,82384,0.0,1.0
2024-01-04,2.7,2.77,2.66,2.74,70113,2.7,2.77,2.66,2.74,70113,0.0,1.0
2024-01-05,2.67,2.75,2.65,2.65,73112,2.67,2.75,2.65,2.65,73112,0.0,1.0
2024-01-08,2.64,2.68,2.61,2.61,18464,2.64,2.68,2.61,2.61,18464,0.0,1.0
2024-01-09,2.63,2.735,2.61,2.62,120514,2.63,2.735,2.61,2.62,120514,0.0,1.0
2024-01-10,2.54,2.64,2.32,2.6,226390,2.54,2.64,2.32,2.6,226390,0.0,1.0
2024-01-11,2.48,2.54,2.4,2.54,163646,2.48,2.54,2.4,2.54,163646,0.0,1.0
2024-01-12,2.53,2.565,2.3307,2.49,187954,2.53,2.565,2.3307,2.49,187954,0.0,1.0
2024-01-16,2.3,2.55,2.24,2.5,100329,2.3,2.55,2.24,2.5,100329,0.0,1.0
2024-01-17,2.21,2.38,2.2,2.31,96935,2.21,2.38,2.2,2.31,96935,0.0,1.0
2024-01-18,2.35,2.36,2.165,2.35,35321,2.35,2.36,2.165,2.35,35321,0.0,1.0
2024-01-19,2.41,2.45,2.21,2.35,42371,2.41,2.45,2.21,2.35,42371,0.0,1.0
2024-01-22,2.35,2.45,2.24,2.45,27535,2.35,2.45,2.24,2.45,27535,0.0,1.0
2024-01-23,2.39,2.42,2.33,2.36,37766,2.39,2.42,2.33,2.36,37766,0.0,1.0
2024-01-24,2.37,2.44,2.35,2.44,27513,2.37,2.44,2.35,2.44,27513,0.0,1.0
2024-01-25,2.34,2.4,2.31,2.38,6963,2.34,2.4,2.31,2.38,6963,0.0,1.0
2024-01-26,2.45,2.45,2.22,2.33,68761,2.45,2.45,2.22,2.33,68761,0.0,1.0
2024-01-29,2.55,2.618,2.39,2.45,79232,2.55,2.618,2.39,2.45,79232,0.0,1.0
2024-01-30,2.455,2.53,2.42,2.53,9953,2.455,2.53,2.42,2.53,9953,0.0,1.0
2024-01-31,2.57,2.65,2.4108,2.4108,68048,2.57,2.65,2.4108,2.4108,68048,0.0,1.0
2024-02-01,2.6,2.6,2.51,2.575,14510,2.6,2.6,2.51,2.575,14510,0.0,1.0
2024-02-02,2.76,2.96,2.56,2.56,102152,2.76,2.96,2.56,2.56,102152,0.0,1.0
2024-02-05,2.64,2.71,2.6,2.7,24833,2.64,2.71,2.6,2.7,24833,0.0,1.0
2024-02-06,2.71,2.71,2.55,2.62,50947,2.71,2.71,2.55,2.62,50947,0.0,1.0
2024-02-07,2.75,2.8,2.66,2.68,46929,2.75,2.8,2.66,2.68,46929,0.0,1.0
2024-02-08,2.71,2.93,2.68,2.72,62414,2.71,2.93,2.68,2.72,62414,0.0,1.0
2024-02-09,2.78,2.85,2.67,2.7,49141,2.78,2.85,2.67,2.7,49141,0.0,1.0
2024-02-12,2.79,2.87,2.7,2.7,75233,2.79,2.87,2.7,2.7,75233,0.0,1.0
2024-02-13,2.77,2.89,2.7,2.7,24573,2.77,2.89,2.7,2.7,24573,0.0,1.0
2024-02-14,3.0,3.0,2.75,2.78,65489,3.0,3.0,2.75,2.78,65489,0.0,1.0
2024-02-15,3.04,3.06,2.73,2.83,34930,3.04,3.06,2.73,2.83,34930,0.0,1.0
2024-02-16,3.04,3.09,2.93,3.0,65851,3.04,3.09,2.93,3.0,65851,0.0,1.0
2024-02-20,2.84,2.9,2.65,2.7,78675,2.84,2.9,2.65,2.7,78675,0.0,1.0
2024-02-21,2.61,2.7,2.58,2.7,48578,2.61,2.7,2.58,2.7,48578,0.0,1.0
2024-02-22,2.59,2.68,2.551,2.58,20750,2.59,2.68,2.551,2.58,20750,0.0,1.0
2024-02-23,2.74,2.805,2.49,2.58,212134,2.74,2.805,2.49,2.58,212134,0.0,1.0
2024-02-26,2.82,2.95,2.62,2.7,206022,2.82,2.95,2.62,2.7,206022,0.0,1.0
2024-02-27,2.75,2.84,2.66,2.7,196181,2.75,2.84,2.66,2.7,196181,0.0,1.0
2024-02-28,2.68,2.75,2.62,2.7,234791,2.68,2.75,2.62,2.7,234791,0.0,1.0
2024-02-29,2.76,2.8,2.63,2.7,150041,2.76,2.8,2.63,2.7,150041,0.0,1.0
2024-03-01,2.57,2.63,2.535,2.63,77289,2.57,2.63,2.535,2.63,77289,0.0,1.0
2024-03-04,2.39,2.45,2.2215,2.42,43506,2.39,2.45,2.2215,2.42,43506,0.0,1.0
2024-03-05,2.04,2.33,2.03,2.33,135945,2.04,2.33,2.03,2.33,135945,0.0,1.0
2024-03-06,2.01,2.15,2.0,2.08,124124,2.01,2.15,2.0,2.08,124124,0.0,1.0
2024-03-07,1.94,2.0781,1.9,2.01,89995,1.94,2.0781,1.9,2.01,89995,0.0,1.0
2024-03-08,1.99,2.05,1.935,1.98,75748,1.99,2.05,1.935,1.98,75748,0.0,1.0
2024-03-11,1.99,2.02,1.97,2.02,52825,1.99,2.02,1.97,2.02,52825,0.0,1.0
2024-03-12,2.1,2.16,1.99,2.03,206117,2.1,2.16,1.99,2.03,206117,0.0,1.0
2024-03-13,1.96,2.09,1.96,2.05,100530,1.96,2.09,1.96,2.05,100530,0.0,1.0
2024-03-14,1.92,2.0,1.92,2.0,35931,1.92,2.0,1.92,2.0,35931,0.0,1.0
2024-03-15,1.98,2.02,1.91,2.02,55445,1.98,2.02,1.91,2.02,55445,0.0,1.0
2024-03-18,1.99,2.0,1.95,1.98,53964,1.99,2.0,1.95,1.98,53964,0.0,1.0
2024-03-19,2.04,2.05,1.9945,1.9945,19478,2.04,2.05,1.9945,1.9945,19478,0.0,1.0
2024-03-20,2.05,2.098,2.0,2.03,49706,2.05,2.098,2.0,2.03,49706,0.0,1.0
2024-03-21,2.02,2.1,2.0,2.05,52387,2.02,2.1,2.0,2.05,52387,0.0,1.0
2024-03-22,1.96,2.015,1.96,2.01,19361,1.96,2.015,1.96,2.01,19361,0.0,1.0
2024-03-25,2.0,2.0,1.94,1.94,247141,2.0,2.0,1.94,1.94,247141,0.0,1.0
2024-03-26,1.92,1.99,1.92,1.986,313292,1.92,1.99,1.92,1.986,313292,0.0,1.0
2024-03-27,1.95,1.96,1.87,1.96,292198,1.95,1.96,1.87,1.96,292198,0.0,1.0
2024-03-28,1.96,1.99,1.8818,1.93,257736,1.96,1.99,1.8818,1.93,257736,0.0,1.0
2024-04-01,1.98,1.98,1.8,1.8,46091,1.98,1.98,1.8,1.8,46091,0.0,1.0
2024-04-02,1.95,1.99,1.94,1.99,5765,1.95,1.99,1.94,1.99,5765,0.0,1.0
2024-04-03,1.94,2.02,1.91,1.95,20175,1.94,2.02,1.91,1.95,20175,0.0,1.0
2024-04-04,1.98,2.1,1.9,1.99,108191,1.98,2.1,1.9,1.99,108191,0.0,1.0
2024-04-05,1.9,2.0587,1.8,2.0587,19940,1.9,2.0587,1.8,2.0587,19940,0.0,1.0
2024-04-08,1.95,1.95,1.85,1.9,26747,1.95,1.95,1.85,1.9,26747,0.0,1.0
2024-04-09,1.87,1.95,1.87,1.945,39598,1.87,1.95,1.87,1.945,39598,0.0,1.0
2024-04-10,1.84,2.03,1.81,1.85,62889,1.84,2.03,1.81,1.85,62889,0.0,1.0
2024-04-11,1.76,1.93,1.75,1.93,31315,1.76,1.93,1.75,1.93,31315,0.0,1.0
2024-04-12,1.65,1.8882,1.65,1.78,30189,1.65,1.8882,1.65,1.78,30189,0.0,1.0
2024-04-15,1.68,1.9,1.65,1.65,17003,1.68,1.9,1.65,1.65,17003,0.0,1.0
2024-04-16,1.58,1.7,1.48,1.7,74903,1.58,1.7,1.48,1.7,74903,0.0,1.0
2024-04-17,1.6,1.6652,1.5461,1.57,10234,1.6,1.6652,1.5461,1.57,10234,0.0,1.0
2024-04-18,1.65,1.65,1.61,1.6101,20528,1.65,1.65,1.61,1.6101,20528,0.0,1.0
2024-04-19,1.56,1.72,1.51,1.72,47070,1.56,1.72,1.51,1.72,47070,0.0,1.0
2024-04-22,1.59,1.59,1.56,1.59,5670,1.59,1.59,1.56,1.59,5670,0.0,1.0
2024-04-23,1.55,1.58,1.53,1.57,12951,1.55,1.58,1.53,1.57,12951,0.0,1.0
2024-04-24,1.53,1.55,1.53,1.55,6673,1.53,1.55,1.53,1.55,6673,0.0,1.0
2024-04-25,1.6,1.6942,1.56,1.6942,6174,1.6,1.6942,1.56,1.6942,6174,0.0,1.0
2024-04-26,1.64,1.7,1.535,1.58,45610,1.64,1.7,1.535,1.58,45610,0.0,1.0
2024-04-29,1.67,1.7,1.6,1.633,22893,1.67,1.7,1.6,1.633,22893,0.0,1.0
2024-04-30,1.64,1.69,1.62,1.69,7811,1.64,1.69,1.62,1.69,7811,0.0,1.0
2024-05-01,1.63,1.64,1.59,1.6,22244,1.63,1.64,1.59,1.6,22244,0.0,1.0
2024-05-02,1.65,1.7,1.63,1.65,30439,1.65,1.7,1.63,1.65,30439,0.0,1.0
2024-05-03,1.66,1.66,1.55,1.66,6284,1.66,1.66,1.55,1.66,6284,0.0,1.0
2024-05-06,1.67,1.7,1.61,1.69,65537,1.67,1.7,1.61,1.69,65537,0.0,1.0
2024-05-07,1.63,1.75,1.61,1.6993,86646,1.63,1.75,1.61,1.6993,86646,0.0,1.0
2024-05-08,1.57,1.63,1.57,1.6,5868,1.57,1.63,1.57,1.6,5868,0.0,1.0
2024-05-09,1.55,1.6,1.55,1.57,12431,1.55,1.6,1.55,1.57,12431,0.0,1.0
2024-05-10,1.61,1.62,1.54,1.5488,20310,1.61,1.62,1.54,1.5488,20310,0.0,1.0
2024-05-13,1.68,1.68,1.5905,1.6,20037,1.68,1.68,1.5905,1.6,20037,0.0,1.0
2024-05-14,1.65,1.7,1.65,1.66,35436,1.65,1.7,1.65,1.66,35436,0.0,1.0
2024-05-15,1.66,1.7,1.6502,1.6999,18845,1.66,1.7,1.6502,1.6999,18845,0.0,1.0
2024-05-16,1.61,1.695,1.55,1.65,20982,1.61,1.695,1.55,1.65,20982,0.0,1.0
2024-05-17,1.48,1.69,1.48,1.6399,48827,1.48,1.69,1.48,1.6399,48827,0.0,1.0
2024-05-20,1.31,1.57,1.27,1.57,177727,1.31,1.57,1.27,1.57,177727,0.0,1.0
2024-05-21,1.26,1.3478,1.2,1.34,72357,1.26,1.3478,1.2,1.34,72357,0.0,1.0
2024-05-22,1.15,1.26,1.12,1.26,102085,1.15,1.26,1.12,1.26,102085,0.0,1.0
2024-05-23,1.23,1.25,1.14,1.15,195805,1.23,1.25,1.14,1.15,195805,0.0,1.0
2024-05-24,1.15,1.25,1.1,1.22,257651,1.15,1.25,1.1,1.22,257651,0.0,1.0
2024-05-28,1.16,1.2499,1.11,1.14,73874,1.16,1.2499,1.11,1.14,73874,0.0,1.0
2024-05-29,1.15,1.18,1.1,1.13,538395,1.15,1.18,1.1,1.13,538395,0.0,1.0
2024-05-30,1.09,1.2,1.07,1.17,443743,1.09,1.2,1.07,1.17,443743,0.0,1.0
2024-05-31,1.2,1.3,1.09,1.1106,397263,1.2,1.3,1.09,1.1106,397263,0.0,1.0
2024-06-03,1.18,1.29,1.16,1.19,225865,1.18,1.29,1.16,1.19,225865,0.0,1.0
2024-06-04,1.1,1.21,1.08,1.2,582712,1.1,1.21,1.08,1.2,582712,0.0,1.0
2024-06-05,1.09,1.11,1.06,1.11,59013,1.09,1.11,1.06,1.11,59013,0.0,1.0
2024-06-06,1.13,1.15,1.07,1.1,159937,1.13,1.15,1.07,1.1,159937,0.0,1.0
2024-06-07,1.08,1.17,1.05,1.17,56509,1.08,1.17,1.05,1.17,56509,0.0,1.0
2024-06-10,0.981,1.1,0.981,1.05,611350,0.981,1.1,0.981,1.05,611350,0.0,1.0
2024-06-11,1.0,1.02,0.9621,0.97,262461,1.0,1.02,0.9621,0.97,262461,0.0,1.0
2024-06-12,1.0,1.03,0.98,1.02,216926,1.0,1.03,0.98,1.02,216926,0.0,1.0
2024-06-13,1.08,1.08,0.9999,1.0299,224465,1.08,1.08,0.9999,1.0299,224465,0.0,1.0
2024-06-14,1.18,1.2499,1.08,1.1,211075,1.18,1.2499,1.08,1.1,211075,0.0,1.0
2024-06-17,1.31,1.38,1.17,1.17,250088,1.31,1.38,1.17,1.17,250088,0.0,1.0
2024-06-18,1.31,1.3716,1.2347,1.33,207394,1.31,1.3716,1.2347,1.33,207394,0.0,1.0
2024-06-20,1.4,1.4,1.32,1.35,217685,1.4,1.4,1.32,1.35,217685,0.0,1.0
2024-06-21,1.37,1.56,1.3,1.39,592328,1.37,1.56,1.3,1.39,592328,0.0,1.0
2024-06-24,1.51,1.55,1.38,1.41,204155,1.51,1.55,1.38,1.41,204155,0.0,1.0
2024-06-25,1.66,1.71,1.484,1.49,212576,1.66,1.71,1.484,1.49,212576,0.0,1.0
2024-06-26,1.96,2.32,1.66,1.66,728757,1.96,2.32,1.66,1.66,728757,0.0,1.0
2024-06-27,2.32,2.38,1.89,1.93,617099,2.32,2.38,1.89,1.93,617099,0.0,1.0
2024-06-28,2.06,2.4799,2.0,2.41,518375,2.06,2.4799,2.0,2.41,518375,0.0,1.0
2024-07-01,1.94,2.1395,1.8104,2.13,208833,1.94,2.1395,1.8104,2.13,208833,0.0,1.0
2024-07-02,1.95,2.0,1.82,1.92,238800,1.95,2.0,1.82,1.92,238800,0.0,1.0
2024-07-03,1.93,1.96,1.8609,1.94,106120,1.93,1.96,1.8609,1.94,106120,0.0,1.0
2024-07-05,1.94,1.985,1.88,1.95,205645,1.94,1.985,1.88,1.95,205645,0.0,1.0
2024-07-08,1.77,1.97,1.74,1.87,235832,1.77,1.97,1.74,1.87,235832,0.0,1.0
2024-07-09,1.78,1.83,1.76,1.76,202981,1.78,1.83,1.76,1.76,202981,0.0,1.0
2024-07-10,1.75,1.83,1.65,1.78,212813,1.75,1.83,1.65,1.78,212813,0.0,1.0
2024-07-11,1.76,1.77,1.71,1.75,201789,1.76,1.77,1.71,1.75,201789,0.0,1.0
2024-07-12,1.72,1.85,1.66,1.74,203712,1.72,1.85,1.66,1.74,203712,0.0,1.0
2024-07-15,1.77,1.81,1.7,1.7,204929,1.77,1.81,1.7,1.7,204929,0.0,1.0
2024-07-16,1.74,1.7726,1.71,1.768,202311,1.74,1.7726,1.71,1.768,202311,0.0,1.0
2024-07-17,1.8,1.84,1.72,1.72,204282,1.8,1.84,1.72,1.72,204282,0.0,1.0
2024-07-18,1.7,1.82,1.682,1.82,202820,1.7,1.82,1.682,1.82,202820,0.0,1.0
2024-07-19,1.65,1.71,1.46,1.67,206396,1.65,1.71,1.46,1.67,206396,0.0,1.0
2024-07-22,1.66,1.68,1.55,1.63,204168,1.66,1.68,1.55,1.63,204168,0.0,1.0
2024-07-23,1.66,1.68,1.6,1.64,204793,1.66,1.68,1.6,1.64,204793,0.0,1.0
2024-07-24,1.69,1.7,1.635,1.66,158718,1.69,1.7,1.635,1.66,158718,0.0,1.0
2024-07-25,1.63,1.65,1.6,1.65,52439,1.63,1.65,1.6,1.65,52439,0.0,1.0
2024-07-26,1.63,1.66,1.6,1.6191,55950,1.63,1.66,1.6,1.6191,55950,0.0,1.0
2024-07-29,1.7,1.7,1.61,1.61,52521,1.7,1.7,1.61,1.61,52521,0.0,1.0
2024-07-30,1.62,1.666,1.6,1.665,52824,1.62,1.666,1.6,1.665,52824,0.0,1.0
2024-07-31,1.6,1.6492,1.56,1.6303,56631,1.6,1.6492,1.56,1.6303,56631,0.0,1.0
2024-08-01,1.62,1.6498,1.56,1.64,53197,1.62,1.6498,1.56,1.64,53197,0.0,1.0
2024-08-02,1.64,1.68,1.54,1.62,52139,1.64,1.68,1.54,1.62,52139,0.0,1.0
2024-08-05,1.57,1.65,1.5602,1.62,56049,1.57,1.65,1.5602,1.62,56049,0.0,1.0
2024-08-06,1.7,1.7,1.58,1.58,54602,1.7,1.7,1.58,1.58,54602,0.0,1.0
2024-08-07,1.575,1.77,1.57,1.77,58684,1.575,1.77,1.57,1.77,58684,0.0,1.0
2024-08-08,1.61,1.65,1.5314,1.56,112715,1.61,1.65,1.5314,1.56,112715,0.0,1.0
2024-08-09,1.65,1.65,1.61,1.6102,53290,1.65,1.65,1.61,1.6102,53290,0.0,1.0
2024-08-12,1.63,1.68,1.615,1.68,56531,1.63,1.68,1.615,1.68,56531,0.0,1.0
2024-08-13,1.7,1.7,1.6599,1.665,56065,1.7,1.7,1.6599,1.665,56065,0.0,1.0
2024-08-14,1.53,1.68,1.53,1.68,62738,1.53,1.68,1.53,1.68,62738,0.0,1.0
2024-08-15,1.7,1.7381,1.6001,1.6001,203789,1.7,1.7381,1.6001,1.6001,203789,0.0,1.0
2024-08-16,1.77,1.83,1.715,1.73,66853,1.77,1.83,1.715,1.73,66853,0.0,1.0
2024-08-19,1.77,1.81,1.69,1.81,57915,1.77,1.81,1.69,1.81,57915,0.0,1.0
2024-08-20,1.72,1.75,1.72,1.74,51425,1.72,1.75,1.72,1.74,51425,0.0,1.0
2024-08-21,1.72,1.74,1.66,1.6677,54235,1.72,1.74,1.66,1.6677,54235,0.0,1.0
2024-08-22,1.66,1.7,1.6501,1.7,53628,1.66,1.7,1.6501,1.7,53628,0.0,1.0
2024-08-23,1.66,1.68,1.66,1.66,53772,1.66,1.68,1.66,1.66,53772,0.0,1.0
2024-08-26,1.77,1.77,1.67,1.68,73586,1.77,1.77,1.67,1.68,73586,0.0,1.0
2024-08-27,1.75,1.8,1.71,1.75,56308,1.75,1.8,1.71,1.75,56308,0.0,1.0
2024-08-28,1.73,1.83,1.625,1.625,76278,1.73,1.83,1.625,1.625,76278,0.0,1.0
2024-08-29,1.78,1.9,1.78,1.84,46000,1.78,1.9,1.78,1.84,46000,0.0,1.0
2024-08-30,1.8,1.85,1.78,1.78,77040,1.8,1.85,1.78,1.78,77040,0.0,1.0
2024-09-03,1.62,1.85,1.53,1.84,59839,1.62,1.85,1.53,1.84,59839,0.0,1.0
2024-09-04,1.74,1.75,1.685,1.74,4112,1.74,1.75,1.685,1.74,4112,0.0,1.0
2024-09-05,1.74,1.79,1.71,1.79,16255,1.74,1.79,1.71,1.79,16255,0.0,1.0
2024-09-06,1.72,1.8,1.675,1.75,20842,1.72,1.8,1.675,1.75,20842,0.0,1.0
2024-09-09,1.77,1.8,1.67,1.672,11043,1.77,1.8,1.67,1.672,11043,0.0,1.0
2024-09-10,1.8,1.8,1.7701,1.79,7796,1.8,1.8,1.7701,1.79,7796,0.0,1.0
2024-09-11,1.74,1.7886,1.73,1.76,3836,1.74,1.7886,1.73,1.76,3836,0.0,1.0
2024-09-12,1.65,1.79,1.62,1.72,18591,1.65,1.79,1.62,1.72,18591,0.0,1.0
2024-09-13,1.75,1.78,1.6635,1.6635,40751,1.75,1.78,1.6635,1.6635,40751,0.0,1.0
2024-09-16,1.78,1.85,1.75,1.85,17500,1.78,1.85,1.75,1.85,17500,0.0,1.0
2024-09-17,1.74,1.825,1.7202,1.82,38864,1.74,1.825,1.7202,1.82,38864,0.0,1.0
2024-09-18,1.77,1.8,1.75,1.775,87257,1.77,1.8,1.75,1.775,87257,0.0,1.0
2024-09-19,1.77,1.8,1.7506,1.78,22467,1.77,1.8,1.7506,1.78,22467,0.0,1.0
2024-09-20,2.01,2.1,1.75,1.79,423612,2.01,2.1,1.75,1.79,423612,0.0,1.0
2024-09-23,1.72,1.97,1.72,1.94,52877,1.72,1.97,1.72,1.94,52877,0.0,1.0
2024-09-24,1.73,1.92,1.73,1.825,58025,1.73,1.92,1.73,1.825,58025,0.0,1.0
2024-09-25,1.81,1.8383,1.72,1.72,32100,1.81,1.8383,1.72,1.72,32100,0.0,1.0
2024-09-26,1.93,1.98,1.82,1.845,80911,1.93,1.98,1.82,1.845,80911,0.0,1.0
2024-09-27,1.91,2.035,1.9,1.93,110186,1.91,2.035,1.9,1.93,110186,0.0,1.0
2024-09-30,1.91,1.97,1.8502,1.93,86891,1.91,1.97,1.8502,1.93,86891,0.0,1.0
2024-10-01,1.94,1.98,1.88,1.9,29599,1.94,1.98,1.88,1.9,29599,0.0,1.0
2024-10-02,1.96,1.96,1.8,1.96,66892,1.96,1.96,1.8,1.96,66892,0.0,1.0
2024-10-03,1.89,1.96,1.86,1.94,30236,1.89,1.96,1.86,1.94,30236,0.0,1.0
2024-10-04,1.89,1.92,1.8472,1.8889,22987,1.89,1.92,1.8472,1.8889,22987,0.0,1.0
2024-10-07,1.93,1.945,1.91,1.94,46500,1.93,1.945,1.91,1.94,46500,0.0,1.0
2024-10-08,1.93,1.94,1.8727,1.91,15305,1.93,1.94,1.8727,1.91,15305,0.0,1.0
2024-10-09,1.84,1.9,1.84,1.88,15664,1.84,1.9,1.84,1.88,15664,0.0,1.0
2024-10-10,1.87,1.9163,1.85,1.9163,3472,1.87,1.9163,1.85,1.9163,3472,0.0,1.0
2024-10-11,1.83,1.87,1.75,1.84,44419,1.83,1.87,1.75,1.84,44419,0.0,1.0
2024-10-14,1.77,1.81,1.73,1.81,45204,1.77,1.81,1.73,1.81,45204,0.0,1.0
2024-10-15,1.74,1.77,1.7339,1.7339,4295,1.74,1.77,1.7339,1.7339,4295,0.0,1.0
2024-10-16,1.78,1.79,1.74,1.76,3602,1.78,1.79,1.74,1.76,3602,0.0,1.0
2024-10-17,1.78,1.8,1.744,1.78,11971,1.78,1.8,1.744,1.78,11971,0.0,1.0
2024-10-18,1.84,1.8494,1.7819,1.8,33641,1.84,1.8494,1.7819,1.8,33641,0.0,1.0
2024-10-21,1.85,1.85,1.82,1.85,11282,1.85,1.85,1.82,1.85,11282,0.0,1.0
2024-10-22,1.867,1.87,1.85,1.8516,35458,1.867,1.87,1.85,1.8516,35458,0.0,1.0
2024-10-23,1.743,1.85,1.71,1.84,70719,1.743,1.85,1.71,1.84,70719,0.0,1.0
2024-10-24,1.79,1.81,1.78,1.81,7312,1.79,1.81,1.78,1.81,7312,0.0,1.0
2024-10-25,1.8,1.8,1.77,1.79,17681,1.8,1.8,1.77,1.79,17681,0.0,1.0
2024-10-28,1.82,1.84,1.75,1.7868,23989,1.82,1.84,1.75,1.7868,23989,0.0,1.0
2024-10-29,1.85,1.85,1.83,1.85,7405,1.85,1.85,1.83,1.85,7405,0.0,1.0
2024-10-30,1.8,1.856542,1.8,1.8507,11337,1.8,1.856542,1.8,1.8507,11337,0.0,1.0
2024-10-31,1.81,1.83,1.78,1.78,7341,1.81,1.83,1.78,1.78,7341,0.0,1.0
2024-11-01,1.7664,1.85,1.76,1.78,19225,1.7664,1.85,1.76,1.78,19225,0.0,1.0
2024-11-04,1.82,1.85,1.75,1.76,23846,1.82,1.85,1.75,1.76,23846,0.0,1.0
2024-11-05,1.87,1.87,1.795,1.81,58617,1.87,1.87,1.795,1.81,58617,0.0,1.0
2024-11-06,1.83,1.875,1.72,1.85,52125,1.83,1.875,1.72,1.85,52125,0.0,1.0
2024-11-07,1.8399,1.8791,1.81,1.86,13705,1.8399,1.8791,1.81,1.86,13705,0.0,1.0
2024-11-08,1.84,1.89,1.82,1.89,17358,1.84,1.89,1.82,1.89,17358,0.0,1.0
2024-11-11,1.8,1.84,1.76,1.84,12070,1.8,1.84,1.76,1.84,12070,0.0,1.0
2024-11-12,1.79,1.82,1.7794,1.82,13229,1.79,1.82,1.7794,1.82,13229,0.0,1.0
2024-11-13,1.76,1.78,1.76,1.78,6335,1.76,1.78,1.76,1.78,6335,0.0,1.0
2024-11-14,1.74,1.81,1.72,1.74,19152,1.74,1.81,1.72,1.74,19152,0.0,1.0
2024-11-15,1.72,1.775,1.71,1.72,14424,1.72,1.775,1.71,1.72,14424,0.0,1.0
2024-11-18,1.6,1.7,1.6,1.7,30991,1.6,1.7,1.6,1.7,30991,0.0,1.0
2024-11-19,1.48,1.65,1.43,1.61,28138,1.48,1.65,1.43,1.61,28138,0.0,1.0
2024-11-20,1.64,1.66,1.505,1.53,22092,1.64,1.66,1.505,1.53,22092,0.0,1.0
2024-11-21,1.65,1.67,1.63,1.6331,23027,1.65,1.67,1.63,1.6331,23027,0.0,1.0
2024-11-22,1.61,1.6998,1.4842,1.6829,8512,1.61,1.6998,1.4842,1.6829,8512,0.0,1.0
2024-11-25,1.8,1.8,1.607,1.61,56282,1.8,1.8,1.607,1.61,56282,0.0,1.0
2024-11-26,1.88,1.91,1.77,1.84,172809,1.88,1.91,1.77,1.84,172809,0.0,1.0
2024-11-27,1.86,1.92,1.8,1.88,332264,1.86,1.92,1.8,1.88,332264,0.0,1.0
2024-11-29,2.0,2.01,1.865,1.92,340891,2.0,2.01,1.865,1.92,340891,0.0,1.0
2024-12-02,1.89,2.0,1.885,2.0,429493,1.89,2.0,1.885,2.0,429493,0.0,1.0
2024-12-03,1.9,1.93,1.8215,1.92,560038,1.9,1.93,1.8215,1.92,560038,0.0,1.0
2024-12-04,2.01,2.15,1.93,1.93,569250,2.01,2.15,1.93,1.93,569250,0.0,1.0
2024-12-05,1.93,2.0399,1.92,1.99,235819,1.93,2.0399,1.92,1.99,235819,0.0,1.0
2024-12-06,1.91,1.98,1.89,1.97,444356,1.91,1.98,1.89,1.97,444356,0.0,1.0
2024-12-09,1.97,1.995,1.905,1.92,571152,1.97,1.995,1.905,1.92,571152,0.0,1.0
2024-12-10,1.95,2.03,1.91,1.94,318806,1.95,2.03,1.91,1.94,318806,0.0,1.0
2024-12-11,1.98,2.005,1.93,1.99,827481,1.98,2.005,1.93,1.99,827481,0.0,1.0
2024-12-12,1.97,2.0,1.95,2.0,764195,1.97,2.0,1.95,2.0,764195,0.0,1.0
2024-12-13,1.98,2.015,1.95,1.96,618300,1.98,2.015,1.95,1.96,618300,0.0,1.0
2024-12-16,1.94,2.0,1.93,1.99,521902,1.94,2.0,1.93,1.99,521902,0.0,1.0
2024-12-17,1.82,1.89,1.79,1.88,398686,1.82,1.89,1.79,1.88,398686,0.0,1.0
2024-12-18,1.78,1.82,1.69,1.77,642853,1.78,1.82,1.69,1.77,642853,0.0,1.0
2024-12-19,1.71,1.73,1.67,1.72,214943,1.71,1.73,1.67,1.72,214943,0.0,1.0
2024-12-20,1.93,2.2299,1.66,1.66,2267009,1.93,2.2299,1.66,1.66,2267009,0.0,1.0
2024-12-23,2.02,2.12,1.95,1.96,1658676,2.02,2.12,1.95,1.96,1658676,0.0,1.0
2024-12-24,1.95,2.055,1.9,2.01,989980,1.95,2.055,1.9,2.01,989980,0.0,1.0
2024-12-26,1.83,1.97,1.815,1.96,546760,1.83,1.97,1.815,1.96,546760,0.0,1.0
2024-12-27,1.89,2.02,1.86,1.99,1449542,1.89,2.02,1.86,1.99,1449542,0.0,1.0
2024-12-30,1.96,2.0,1.83,1.91,1107878,1.96,2.0,1.83,1.91,1107878,0.0,1.0
2024-12-31,2.11,2.145,2.0,2.0,3524737,2.11,2.145,2.0,2.0,3524737,0.0,1.0
2025-01-02,2.02,2.11,1.99,2.1,2325964,2.02,2.11,1.99,2.1,2325964,0.0,1.0
2025-01-03,2.03,2.1,2.0,2.05,1769586,2.03,2.1,2.0,2.05,1769586,0.0,1.0
2025-01-06,2.02,2.089,2.005,2.03,1483888,2.02,2.089,2.005,2.03,1483888,0.0,1.0
2025-01-07,2.02,2.06,2.0,2.06,947127,2.02,2.06,2.0,2.06,947127,0.0,1.0
2025-01-08,2.02,2.055,2.0,2.01,945711,2.02,2.055,2.0,2.01,945711,0.0,1.0
2025-01-10,2.19,2.25,2.005,2.02,4238692,2.19,2.25,2.005,2.02,4238692,0.0,1.0
2025-01-13,2.15,2.24,2.12,2.16,2438149,2.15,2.24,2.12,2.16,2438149,0.0,1.0
2025-01-14,2.01,2.171,2.0,2.15,3158385,2.01,2.171,2.0,2.15,3158385,0.0,1.0
2025-01-15,1.93,2.11,1.92,2.06,1841989,1.93,2.11,1.92,2.06,1841989,0.0,1.0
2025-01-16,1.9,1.95,1.7824,1.91,512994,1.9,1.95,1.7824,1.91,512994,0.0,1.0
2025-01-17,1.91,1.97,1.85,1.93,395716,1.91,1.97,1.85,1.93,395716,0.0,1.0
2025-01-21,1.84,1.91,1.81,1.9,607393,1.84,1.91,1.81,1.9,607393,0.0,1.0
2025-01-22,1.75,1.86,1.73,1.86,395512,1.75,1.86,1.73,1.86,395512,0.0,1.0
2025-01-23,1.82,1.87,1.745,1.8,494299,1.82,1.87,1.745,1.8,494299,0.0,1.0
2025-01-24,1.82,1.92,1.8,1.82,677486,1.82,1.92,1.8,1.82,677486,0.0,1.0
2025-01-27,1.75,1.82,1.63,1.82,947987,1.75,1.82,1.63,1.82,947987,0.0,1.0
2025-01-28,1.76,1.78,1.7,1.73,277185,1.76,1.78,1.7,1.73,277185,0.0,1.0
2025-01-29,1.68,1.77,1.65,1.75,520355,1.68,1.77,1.65,1.75,520355,0.0,1.0
2025-01-30,1.73,1.76,1.7,1.71,160912,1.73,1.76,1.7,1.71,160912,0.0,1.0
2025-01-31,1.61,1.79,1.59,1.75,364467,1.61,1.79,1.59,1.75,364467,0.0,1.0
2025-02-03,1.61,1.71,1.6,1.66,552701,1.61,1.71,1.6,1.66,552701,0.0,1.0
2025-02-04,1.67,1.69,1.6,1.6,458227,1.67,1.69,1.6,1.6,458227,0.0,1.0
2025-02-05,1.62,1.72,1.585,1.7,376903,1.62,1.72,1.585,1.7,376903,0.0,1.0
2025-02-06,1.68,1.685,1.59,1.65,420394,1.68,1.685,1.59,1.65,420394,0.0,1.0
2025-02-07,1.73,1.75,1.66,1.66,524981,1.73,1.75,1.66,1.66,524981,0.0,1.0
2025-02-10,1.91,1.97,1.81,1.89,1794110,1.91,1.97,1.81,1.89,1794110,0.0,1.0
2025-02-11,2.09,2.11,1.92,1.96,3612909,2.09,2.11,1.92,1.96,3612909,0.0,1.0
2025-02-12,1.94,2.07,1.925,2.05,3042975,1.94,2.07,1.925,2.05,3042975,0.0,1.0
2025-02-13,2.06,2.12,1.99,2.01,3433945,2.06,2.12,1.99,2.01,3433945,0.0,1.0
2025-02-14,2.16,2.2,2.08,2.12,2402976,2.16,2.2,2.08,2.12,2402976,0.0,1.0
2025-02-18,2.05,2.22,2.02,2.19,1977622,2.05,2.22,2.02,2.19,1977622,0.0,1.0
2025-02-19,2.0,2.1,1.95,2.09,2018162,2.0,2.1,1.95,2.09,2018162,0.0,1.0
2025-02-20,1.95,2.055,1.91,2.0,2541128,1.95,2.055,1.91,2.0,2541128,0.0,1.0
2025-02-21,2.04,2.108,2.0,2.0,3893239,2.04,2.108,2.0,2.0,3893239,0.0,1.0
2025-02-24,2.05,2.115,2.015,2.09,2405930,2.05,2.115,2.015,2.09,2405930,0.0,1.0
2025-02-25,2.15,2.24,2.03,2.05,3668593,2.15,2.24,2.03,2.05,3668593,0.0,1.0
2025-02-26,2.33,2.35,2.15,2.16,5607344,2.33,2.35,2.15,2.16,5607344,0.0,1.0
2025-02-27,2.39,2.49,2.3,2.39,6001842,2.39,2.49,2.3,2.39,6001842,0.0,1.0
2025-02-28,2.16,2.5,2.06,2.5,3423020,2.16,2.5,2.06,2.5,3423020,0.0,1.0
2025-03-03,2.18,2.3,2.08,2.21,2088891,2.18,2.3,2.08,2.21,2088891,0.0,1.0
2025-03-04,2.33,2.33,2.06,2.15,5159106,2.33,2.33,2.06,2.15,5159106,0.0,1.0
2025-03-05,2.41,2.45,2.3,2.3,3036553,2.41,2.45,2.3,2.3,3036553,0.0,1.0
2025-03-06,2.73,2.9799,2.56,2.8697,5828822,2.73,2.9799,2.56,2.8697,5828822,0.0,1.0
2025-03-07,2.8,2.9,2.71,2.8,3105024,2.8,2.9,2.71,2.8,3105024,0.0,1.0
2025-03-10,2.67,2.87,2.64,2.82,2616047,2.67,2.87,2.64,2.82,2616047,0.0,1.0
2025-03-11,2.49,2.85,2.35,2.85,4030656,2.49,2.85,2.35,2.85,4030656,0.0,1.0
2025-03-12,3.25,3.25,2.43,2.43,8467439,3.25,3.25,2.43,2.43,8467439,0.0,1.0
2025-03-13,2.83,3.15,2.71,3.1,3668810,2.83,3.15,2.71,3.1,3668810,0.0,1.0
2025-03-14,2.71,2.895,2.7,2.8,3313160,2.71,2.895,2.7,2.8,3313160,0.0,1.0
2025-03-17,2.64,2.9393,2.6101,2.9,4099533,2.64,2.9393,2.6101,2.9,4099533,0.0,1.0
2025-03-18,2.62,2.73,2.46,2.65,4183189,2.62,2.73,2.46,2.65,4183189,0.0,1.0
2025-03-19,2.6,2.63,2.48,2.6,4469731,2.6,2.63,2.48,2.6,4469731,0.0,1.0
2025-03-20,2.71,2.855,2.55,2.58,5719332,2.71,2.855,2.55,2.58,5719332,0.0,1.0
2025-03-21,2.66,2.725,2.5,2.63,4969342,2.66,2.725,2.5,2.63,4969342,0.0,1.0
2025-03-24,2.75,2.99,2.71,2.76,4020053,2.75,2.99,2.71,2.76,4020053,0.0,1.0
2025-03-25,2.87,3.07,2.76,2.82,7142235,2.87,3.07,2.76,2.82,7142235,0.0,1.0
2025-03-26,2.42,2.94,2.33,2.83,5548772,2.42,2.94,2.33,2.83,5548772,0.0,1.0
2025-03-27,2.26,2.5199,2.26,2.43,2076424,2.26,2.5199,2.26,2.43,2076424,0.0,1.0
2025-03-28,1.5,1.75,1.26,1.74,37332216,1.5,1.75,1.26,1.74,37332216,0.0,1.0
2025-03-31,1.26,1.495,1.21,1.44,8013412,1.26,1.495,1.21,1.44,8013412,0.0,1.0
2025-04-01,1.24,1.385,1.21,1.36,13009283,1.24,1.385,1.21,1.36,13009283,0.0,1.0
2025-04-02,1.125,1.27,1.1,1.22,8699690,1.125,1.27,1.1,1.22,8699690,0.0,1.0
2025-04-03,1.09,1.205,1.02,1.19,8100995,1.09,1.205,1.02,1.19,8100995,0.0,1.0
2025-04-04,1.04,1.15,1.015,1.08,3905830,1.04,1.15,1.015,1.08,3905830,0.0,1.0
2025-04-07,1.0,1.04,0.94,1.0,6897266,1.0,1.04,0.94,1.0,6897266,0.0,1.0
2025-04-08,0.9919,1.2,0.9601,1.14,8473450,0.9919,1.2,0.9601,1.14,8473450,0.0,1.0
2025-04-09,0.89,1.05,0.88,0.96,8812271,0.89,1.05,0.88,0.96,8812271,0.0,1.0
2025-04-10,0.8232,0.9205,0.7712,0.8897,3203275,0.8232,0.9205,0.7712,0.8897,3203275,0.0,1.0
2025-04-11,0.95,0.9702,0.7575,0.81,10116602,0.95,0.9702,0.7575,0.81,10116602,0.0,1.0
2025-04-14,1.08,1.12,0.85,0.92,21767445,1.08,1.12,0.85,0.92,21767445,0.0,1.0
2025-04-15,0.9148,1.08,0.9148,1.07,23060480,0.9148,1.08,0.9148,1.07,23060480,0.0,1.0
2025-04-16,0.948,1.0,0.895,0.8975,18266881,0.948,1.0,0.895,0.8975,18266881,0.0,1.0
2025-04-17,0.9041,0.98,0.9,0.93,3651741,0.9041,0.98,0.9,0.93,3651741,0.0,1.0
2025-04-21,0.8445,0.92,0.84,0.8827,2738214,0.8445,0.92,0.84,0.8827,2738214,0.0,1.0
2025-04-22,1.06,1.12,0.8461,0.8461,8737434,1.06,1.12,0.8461,0.8461,8737434,0.0,1.0
2025-04-23,1.1,1.21,1.0,1.0,8654144,1.1,1.21,1.0,1.0,8654144,0.0,1.0
2025-04-24,1.09,1.18,1.09,1.14,1516490,1.09,1.18,1.09,1.14,1516490,0.0,1.0
2025-04-25,1.12,1.15,1.08,1.09,952003,1.12,1.15,1.08,1.09,952003,0.0,1.0
2025-04-28,1.19,1.2,1.11,1.15,1131347,1.19,1.2,1.11,1.15,1131347,0.0,1.0
2025-04-29,1.2,1.3148,1.15,1.23,4555050,1.2,1.3148,1.15,1.23,4555050,0.0,1.0
2025-04-30,1.3,1.415,1.11,1.15,11793501,1.3,1.415,1.11,1.15,11793501,0.0,1.0
2025-05-01,1.34,1.43,1.25,1.25,2781594,1.34,1.43,1.25,1.25,2781594,0.0,1.0
2025-05-02,1.45,1.48,1.31,1.32,3131601,1.45,1.48,1.31,1.32,3131601,0.0,1.0
2025-05-05,1.42,1.48,1.35,1.47,2676274,1.42,1.48,1.35,1.47,2676274,0.0,1.0
2025-05-06,1.52,1.545,1.37,1.38,3032508,1.52,1.545,1.37,1.38,3032508,0.0,1.0
2025-05-07,1.59,1.67,1.51,1.56,8287439,1.59,1.67,1.51,1.56,8287439,0.0,1.0
2025-05-08,1.4,1.605,1.38,1.59,2748490,1.4,1.605,1.38,1.59,2748490,0.0,1.0
2025-05-09,1.6,1.7,1.4001,1.42,5235934,1.6,1.7,1.4001,1.42,5235934,0.0,1.0
2025-05-12,1.8,1.85,1.7133,1.81,5395941,1.8,1.85,1.7133,1.81,5395941,0.0,1.0
2025-05-13,1.74,1.84,1.71,1.8,3143442,1.74,1.84,1.71,1.8,3143442,0.0,1.0
2025-05-14,1.62,1.78,1.6,1.73,1813540,1.62,1.78,1.6,1.73,1813540,0.0,1.0
2025-05-15,1.49,1.6,1.49,1.6,964331,1.49,1.6,1.49,1.6,964331,0.0,1.0
2025-05-16,1.59,1.65,1.48,1.48,2358955,1.59,1.65,1.48,1.48,2358955,0.0,1.0
2025-05-19,1.5,1.56,1.49,1.56,1230219,1.5,1.56,1.49,1.56,1230219,0.0,1.0
2025-05-20,1.61,1.625,1.42,1.48,7268208,1.61,1.625,1.42,1.48,7268208,0.0,1.0
2025-05-21,1.6,1.67,1.55,1.57,2316381,1.6,1.67,1.55,1.57,2316381,0.0,1.0
2025-05-22,1.59,1.64,1.56,1.59,2173769,1.59,1.64,1.56,1.59,2173769,0.0,1.0
2025-05-23,1.52,1.57,1.49,1.57,1527865,1.52,1.57,1.49,1.57,1527865,0.0,1.0
2025-05-27,1.63,1.65,1.51,1.53,1316857,1.63,1.65,1.51,1.53,1316857,0.0,1.0
2025-05-28,1.58,1.679,1.58,1.63,821383,1.58,1.679,1.58,1.63,821383,0.0,1.0
2025-05-29,1.58,1.63,1.55,1.6,840681,1.58,1.63,1.55,1.6,840681,0.0,1.0
2025-05-30,1.56,1.6,1.54,1.6,1125036,1.56,1.6,1.54,1.6,1125036,0.0,1.0
2025-06-02,1.595,1.62,1.52,1.55,1215785,1.595,1.62,1.52,1.55,1215785,0.0,1.0
2025-06-03,1.59,1.64,1.57,1.59,677831,1.59,1.64,1.57,1.59,677831,0.0,1.0
2025-06-04,1.7,1.79,1.58,1.58,2766215,1.7,1.79,1.58,1.58,2766215,0.0,1.0
2025-06-05,1.59,1.74,1.565,1.7,1833957,1.59,1.74,1.565,1.7,1833957,0.0,1.0
2025-06-06,1.65,1.65,1.59,1.59,605738,1.65,1.65,1.59,1.59,605738,0.0,1.0
2025-06-09,1.72,1.72,1.61,1.65,1201795,1.72,1.72,1.61,1.65,1201795,0.0,1.0
2025-06-10,1.62,1.73,1.6,1.73,880254,1.62,1.73,1.6,1.73,880254,0.0,1.0
2025-06-11,1.63,1.69,1.605,1.63,1376051,1.63,1.69,1.605,1.63,1376051,0.0,1.0
2025-06-12,1.59,1.64,1.58,1.63,689058,1.59,1.64,1.58,1.63,689058,0.0,1.0
2025-06-13,1.58,1.64,1.57,1.58,684637,1.58,1.64,1.57,1.58,684637,0.0,1.0
2025-06-16,1.76,1.7799,1.62,1.62,2586008,1.76,1.7799,1.62,1.62,2586008,0.0,1.0
2025-06-17,1.9,1.9,1.72,1.72,1893306,1.9,1.9,1.72,1.72,1893306,0.0,1.0
2025-06-18,1.82,1.96,1.8,1.9,1441203,1.82,1.96,1.8,1.9,1441203,0.0,1.0
2025-06-20,1.75,1.87,1.75,1.84,3945972,1.75,1.87,1.75,1.84,3945972,0.0,1.0
2025-06-23,1.68,1.758,1.62,1.758,1429396,1.68,1.758,1.62,1.758,1429396,0.0,1.0
2025-06-24,1.81,1.82,1.6994,1.7,1020373,1.81,1.82,1.6994,1.7,1020373,0.0,1.0
2025-06-25,1.92,2.01,1.83,1.96,4911892,1.92,2.01,1.83,1.96,4911892,0.0,1.0
2025-06-26,1.95,2.01,1.87,1.96,3505329,1.95,2.01,1.87,1.96,3505329,0.0,1.0
2025-06-27,1.94,1.97,1.87,1.93,1901444,1.94,1.97,1.87,1.93,1901444,0.0,1.0
2025-06-30,2.05,2.19,1.97,1.97,3065391,2.05,2.19,1.97,1.97,3065391,0.0,1.0
2025-07-01,2.17,2.28,2.03,2.14,6061919,2.17,2.28,2.03,2.14,6061919,0.0,1.0
2025-07-02,2.2,2.31,2.18,2.31,3547122,2.2,2.31,2.18,2.31,3547122,0.0,1.0
2025-07-03,2.16,2.445,2.13,2.41,10687668,2.16,2.445,2.13,2.41,10687668,0.0,1.0
2025-07-07,2.11,2.19,2.035,2.17,4873523,2.11,2.19,2.035,2.17,4873523,0.0,1.0
2025-07-08,2.24,2.25,2.07,2.14,5542003,2.24,2.25,2.07,2.14,5542003,0.0,1.0
2025-07-09,2.08,2.29,2.02,2.19,5430939,2.08,2.29,2.02,2.19,5430939,0.0,1.0
2025-07-10,2.08,2.12,2.01,2.05,2323680,2.08,2.12,2.01,2.05,2323680,0.0,1.0
2025-07-11,2.25,2.36,2.23,2.23,6079658,2.25,2.36,2.23,2.23,6079658,0.0,1.0
2025-07-14,2.24,2.395,2.21,2.29,8355727,2.24,2.395,2.21,2.29,8355727,0.0,1.0
2025-07-15,2.17,2.38,2.14,2.25,10988003,2.17,2.38,2.14,2.25,10988003,0.0,1.0
2025-07-16,2.08,2.38,2.0,2.29,25644221,2.08,2.38,2.0,2.29,25644221,0.0,1.0
2025-07-17,1.44,2.145,1.4,2.09,8618355,1.44,2.145,1.4,2.09,8618355,0.0,1.0
2025-07-18,1.3,1.48,1.24,1.43,4841878,1.3,1.48,1.24,1.43,4841878,0.0,1.0
2025-07-21,1.26,1.41,1.25,1.32,2882057,1.26,1.41,1.25,1.32,2882057,0.0,1.0
2025-07-22,1.33,1.34,1.2,1.23,3362706,1.33,1.34,1.2,1.23,3362706,0.0,1.0
2025-07-23,1.34,1.44,1.295,1.34,7584818,1.34,1.44,1.295,1.34,7584818,0.0,1.0
2025-07-24,1.57,1.6,1.3,1.32,7471975,1.57,1.6,1.3,1.32,7471975,0.0,1.0
2025-07-25,1.6,1.61,1.45,1.5,3078121,1.6,1.61,1.45,1.5,3078121,0.0,1.0
2025-07-28,1.59,1.68,1.55,1.62,2613366,1.59,1.68,1.55,1.62,2613366,0.0,1.0
2025-07-29,1.63,1.665,1.5,1.57,2577886,1.63,1.665,1.5,1.57,2577886,0.0,1.0
2025-07-30,1.7,1.71,1.62,1.62,7177633,1.7,1.71,1.62,1.62,7177633,0.0,1.0
2025-07-31,1.69,1.73,1.645,1.69,2403368,1.69,1.73,1.645,1.69,2403368,0.0,1.0
2025-08-01,1.605,1.64,1.49,1.64,2381705,1.605,1.64,1.49,1.64,2381705,0.0,1.0
2025-08-04,1.62,1.68,1.55,1.59,5348627,1.62,1.68,1.55,1.59,5348627,0.0,1.0
2025-08-05,1.55,1.63,1.49,1.63,4592536,1.55,1.63,1.49,1.63,4592536,0.0,1.0
2025-08-06,1.53,1.615,1.529,1.56,12508522,1.53,1.615,1.529,1.56,12508522,0.0,1.0
2025-08-07,1.57,1.58,1.49,1.52,4189155,1.57,1.58,1.49,1.52,4189155,0.0,1.0
2025-08-08,1.55,1.67,1.54,1.55,3452497,1.55,1.67,1.54,1.55,3452497,0.0,1.0
2025-08-11,1.53,1.58,1.5,1.54,1096659,1.53,1.58,1.5,1.54,1096659,0.0,1.0
2025-08-12,1.57,1.6,1.52,1.52,1018239,1.57,1.6,1.52,1.52,1018239,0.0,1.0
2025-08-13,1.65,1.65,1.53,1.53,2058705,1.65,1.65,1.53,1.53,2058705,0.0,1.0
2025-08-14,1.59,1.65,1.535,1.635,1367353,1.59,1.65,1.535,1.635,1367353,0.0,1.0
2025-08-15,1.7,1.71,1.5602,1.59,1551792,1.7,1.71,1.5602,1.59,1551792,0.0,1.0
2025-08-18,1.65,1.74,1.63,1.72,927150,1.65,1.74,1.63,1.72,927150,0.0,1.0
2025-08-19,1.6,1.675,1.575,1.63,2533579,1.6,1.675,1.575,1.63,2533579,0.0,1.0
2025-08-20,1.62,1.65,1.58,1.58,3007591,1.62,1.65,1.58,1.58,3007591,0.0,1.0
2025-08-21,1.65,1.68,1.61,1.61,1933110,1.65,1.68,1.61,1.61,1933110,0.0,1.0
2025-08-22,1.67,1.75,1.65,1.65,4011121,1.67,1.75,1.65,1.65,4011121,0.0,1.0
2025-08-25,1.69,1.72,1.65,1.66,1618124,1.69,1.72,1.65,1.66,1618124,0.0,1.0
2025-08-26,1.52,1.631,1.33,1.5,14202849,1.52,1.631,1.33,1.5,14202849,0.0,1.0
2025-08-27,1.6,1.6295,1.505,1.51,4919121,1.6,1.6295,1.505,1.51,4919121,0.0,1.0
2025-08-28,1.58,1.6167,1.539,1.61,2887129,1.58,1.6167,1.539,1.61,2887129,0.0,1.0
2025-08-29,1.62,1.675,1.59,1.6,1788167,1.62,1.675,1.59,1.6,1788167,0.0,1.0
2025-09-02,1.61,1.63,1.55,1.58,1793393,1.61,1.63,1.55,1.58,1793393,0.0,1.0
2025-09-03,1.55,1.63,1.55,1.63,1558224,1.55,1.63,1.55,1.63,1558224,0.0,1.0
2025-09-04,1.53,1.564,1.5,1.54,1227971,1.53,1.564,1.5,1.54,1227971,0.0,1.0
2025-09-05,1.54,1.615,1.52,1.52,1130983,1.54,1.615,1.52,1.52,1130983,0.0,1.0
2025-09-08,1.58,1.6,1.524,1.53,1080295,1.58,1.6,1.524,1.53,1080295,0.0,1.0
2025-09-09,1.62,1.67,1.58,1.6,1556914,1.62,1.67,1.58,1.6,1556914,0.0,1.0
2025-09-10,1.72,1.72,1.6102,1.63,1774249,1.72,1.72,1.6102,1.63,1774249,0.0,1.0
2025-09-11,1.75,1.785,1.6913,1.74,1026322,1.75,1.785,1.6913,1.74,1026322,0.0,1.0
2025-09-12,1.75,1.795,1.71,1.76,1301304,1.75,1.795,1.71,1.76,1301304,0.0,1.0
2025-09-15,1.82,1.82,1.705,1.75,621413,1.82,1.82,1.705,1.75,621413,0.0,1.0
2025-09-16,2.05,2.07,1.805,1.84,2295473,2.05,2.07,1.805,1.84,2295473,0.0,1.0
2025-09-17,2.16,2.17,2.0306,2.05,2018928,2.16,2.17,2.0306,2.05,2018928,0.0,1.0
2025-09-18,2.12,2.18,2.0845,2.18,1451118,2.12,2.18,2.0845,2.18,1451118,0.0,1.0
2025-09-19,2.21,2.22,2.05,2.11,3021752,2.21,2.22,2.05,2.11,3021752,0.0,1.0
2025-09-22,2.08,2.2,2.055,2.16,995223,2.08,2.2,2.055,2.16,995223,0.0,1.0
2025-09-23,2.09,2.14,2.04,2.09,1304969,2.09,2.14,2.04,2.09,1304969,0.0,1.0
2025-09-24,2.11,2.2,2.06,2.08,3053198,2.11,2.2,2.06,2.08,3053198,0.0,1.0
2025-09-25,2.13,2.13,2.0579,2.09,1025766,2.13,2.13,2.0579,2.09,1025766,0.0,1.0
2025-09-26,2.08,2.155,2.06,2.1,709975,2.08,2.155,2.06,2.1,709975,0.0,1.0
2025-09-29,2.12,2.13,2.03,2.11,917178,2.12,2.13,2.03,2.11,917178,0.0,1.0
2025-09-30,2.01,2.12,1.8942,2.11,936267,2.01,2.12,1.8942,2.11,936267,0.0,1.0
2025-10-01,2.08,2.08,1.93,1.97,1465704,2.08,2.08,1.93,1.97,1465704,0.0,1.0
2025-10-02,2.19,2.2,2.01,2.12,692935,2.19,2.2,2.01,2.12,692935,0.0,1.0
2025-10-03,2.28,2.355,2.1307,2.23,1452502,2.28,2.355,2.1307,2.23,1452502,0.0,1.0
2025-10-06,2.27,2.31,2.23,2.31,973033,2.27,2.31,2.23,2.31,973033,0.0,1.0
2025-10-07,2.11,2.31,2.1,2.28,585708,2.11,2.31,2.1,2.28,585708,0.0,1.0
2025-10-08,2.33,2.345,2.08,2.08,1942361,2.33,2.345,2.08,2.08,1942361,0.0,1.0
2025-10-09,2.29,2.37,2.2512,2.32,874322,2.29,2.37,2.2512,2.32,874322,0.0,1.0
2025-10-10,2.04,2.325,2.01,2.32,1121289,2.04,2.325,2.01,2.32,1121289,0.0,1.0
2025-10-13,2.09,2.16,2.08,2.1,649579,2.09,2.16,2.08,2.1,649579,0.0,1.0
2025-10-14,2.26,2.26,1.98,2.04,4135214,2.26,2.26,1.98,2.04,4135214,0.0,1.0
2025-10-15,2.15,2.28,2.1,2.26,5517364,2.15,2.28,2.1,2.26,5517364,0.0,1.0
2025-10-16,2.26,2.285,2.1,2.16,3901339,2.26,2.285,2.1,2.16,3901339,0.0,1.0
2025-10-17,2.21,2.325,2.1,2.3,1471322,2.21,2.325,2.1,2.3,1471322,0.0,1.0
2025-10-20,2.21,2.28,2.14,2.18,3809663,2.21,2.28,2.14,2.18,3809663,0.0,1.0
2025-10-21,2.37,2.39,2.1802,2.22,1264463,2.37,2.39,2.1802,2.22,1264463,0.0,1.0
2025-10-22,2.39,2.4,2.2,2.37,8586749,2.39,2.4,2.2,2.37,8586749,0.0,1.0
2025-10-23,2.32,2.48,2.28,2.4,4395456,2.32,2.48,2.28,2.4,4395456,0.0,1.0
2025-10-24,2.28,2.4,2.25,2.35,7130587,2.28,2.4,2.25,2.35,7130587,0.0,1.0
2025-10-27,2.36,2.41,2.315,2.32,1614375,2.36,2.41,2.315,2.32,1614375,0.0,1.0
2025-10-28,2.35,2.4,2.34,2.34,1995299,2.35,2.4,2.34,2.34,1995299,0.0,1.0
2025-10-29,2.35,2.4,2.29,2.36,1699239,2.35,2.4,2.29,2.36,1699239,0.0,1.0
2025-10-30,2.38,2.445,2.28,2.32,9270012,2.38,2.445,2.28,2.32,9270012,0.0,1.0
2025-10-31,2.5,2.51,2.29,2.33,7565398,2.5,2.51,2.29,2.33,7565398,0.0,1.0
2025-11-03,2.48,2.7,2.16,2.6,11916769,2.48,2.7,2.16,2.6,11916769,0.0,1.0
2025-11-04,2.22,2.55,2.0,2.42,15467580,2.22,2.55,2.0,2.42,15467580,0.0,1.0
2025-11-05,2.39,2.43,2.1604,2.26,16976230,2.39,2.43,2.1604,2.26,16976230,0.0,1.0
2025-11-06,2.64,2.65,2.29,2.35,6468671,2.64,2.65,2.29,2.35,6468671,0.0,1.0
2025-11-07,2.33,2.64,2.21,2.48,17083187,2.33,2.64,2.21,2.48,17083187,0.0,1.0
2025-11-10,2.14,2.5,2.1,2.33,11224168,2.14,2.5,2.1,2.33,11224168,0.0,1.0
2025-11-11,2.16,2.19,1.97,2.12,17375892,2.16,2.19,1.97,2.12,17375892,0.0,1.0
2025-11-12,2.27,2.3699,2.065,2.07,5530056,2.27,2.3699,2.065,2.07,5530056,0.0,1.0
2025-11-13,2.39,2.47,2.17,2.41,17884532,2.39,2.47,2.17,2.41,17884532,0.0,1.0
2025-11-14,2.13,2.34,2.065,2.34,4413048,2.13,2.34,2.065,2.34,4413048,0.0,1.0
2025-11-17,1.79,2.12,1.7507,2.12,4141817,1.79,2.12,1.7507,2.12,4141817,0.0,1.0
2025-11-18,1.75,1.84,1.6601,1.79,3550083,1.75,1.84,1.6601,1.79,3550083,0.0,1.0
2025-11-19,1.84,1.86,1.68,1.77,5398410,1.84,1.86,1.68,1.77,5398410,0.0,1.0
2025-11-20,1.72,1.925,1.72,1.85,2540251,1.72,1.925,1.72,1.85,2540251,0.0,1.0
2025-11-21,1.69,1.769,1.68,1.72,1437730,1.69,1.769,1.68,1.72,1437730,0.0,1.0
2025-11-24,1.79,1.8255,1.71,1.72,2680481,1.79,1.8255,1.71,1.72,2680481,0.0,1.0
2025-11-25,1.76,1.82,1.73,1.78,974679,1.76,1.82,1.73,1.78,974679,0.0,1.0
2025-11-26,1.75,1.7883,1.71,1.74,2022857,1.75,1.7883,1.71,1.74,2022857,0.0,1.0