date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-16,17.43,18.62,14.51,15.9,4480343,17.43,18.62,14.51,15.9,4480343,0.0,1.0
2021-07-19,17.93,18.32,15.6696,16.5,1005644,17.93,18.32,15.6696,16.5,1005644,0.0,1.0
2021-07-20,19.23,19.8,17.8301,18.5,871585,19.23,19.8,17.8301,18.5,871585,0.0,1.0
2021-07-21,19.92,20.19,18.56,19.55,438105,19.92,20.19,18.56,19.55,438105,0.0,1.0
2021-07-22,20.0,20.27,18.7025,19.89,1626968,20.0,20.27,18.7025,19.89,1626968,0.0,1.0
2021-07-23,19.12,20.24,18.85,19.8,504454,19.12,20.24,18.85,19.8,504454,0.0,1.0
2021-07-26,18.85,19.31,18.02,19.2,415585,18.85,19.31,18.02,19.2,415585,0.0,1.0
2021-07-27,18.96,19.305,18.2,19.0,156229,18.96,19.305,18.2,19.0,156229,0.0,1.0
2021-07-28,20.0,20.25,18.5,18.9,318400,20.0,20.25,18.5,18.9,318400,0.0,1.0
2021-07-29,20.99,21.31,19.48,20.15,407873,20.99,21.31,19.48,20.15,407873,0.0,1.0
2021-07-30,21.0,21.23,18.4525,20.63,262679,21.0,21.23,18.4525,20.63,262679,0.0,1.0
2021-08-02,19.28,21.24,19.02,21.21,215052,19.28,21.24,19.02,21.21,215052,0.0,1.0
2021-08-03,20.09,20.8,19.71,19.71,210626,20.09,20.8,19.71,19.71,210626,0.0,1.0
2021-08-04,20.57,20.7,19.64,20.43,222501,20.57,20.7,19.64,20.43,222501,0.0,1.0
2021-08-05,20.64,21.65,20.14,20.78,348802,20.64,21.65,20.14,20.78,348802,0.0,1.0
2021-08-06,20.99,21.2205,20.0135,20.57,187276,20.99,21.2205,20.0135,20.57,187276,0.0,1.0
2021-08-09,21.15,21.25,20.52,21.02,184237,21.15,21.25,20.52,21.02,184237,0.0,1.0
2021-08-10,20.25,22.91,20.0,21.48,847924,20.25,22.91,20.0,21.48,847924,0.0,1.0
2021-08-11,21.02,21.34,20.33,20.7,317400,21.02,21.34,20.33,20.7,317400,0.0,1.0
2021-08-12,19.32,21.35,19.3,21.07,283518,19.32,21.35,19.3,21.07,283518,0.0,1.0
2021-08-13,20.08,20.23,19.0001,19.38,508369,20.08,20.23,19.0001,19.38,508369,0.0,1.0
2021-08-16,19.52,20.58,19.01,19.77,653812,19.52,20.58,19.01,19.77,653812,0.0,1.0
2021-08-17,19.65,20.4365,19.39,19.5,294033,19.65,20.4365,19.39,19.5,294033,0.0,1.0
2021-08-18,19.27,20.545,19.24,19.77,347630,19.27,20.545,19.24,19.77,347630,0.0,1.0
2021-08-19,20.09,20.325,18.81,19.0,491682,20.09,20.325,18.81,19.0,491682,0.0,1.0
2021-08-20,20.97,21.07,20.17,20.26,265166,20.97,21.07,20.17,20.26,265166,0.0,1.0
2021-08-23,20.86,21.5,20.615,21.2,346569,20.86,21.5,20.615,21.2,346569,0.0,1.0
2021-08-24,20.89,21.55,20.5589,20.82,369919,20.89,21.55,20.5589,20.82,369919,0.0,1.0
2021-08-25,21.95,22.34,20.6,20.9,396646,21.95,22.34,20.6,20.9,396646,0.0,1.0
2021-08-26,22.4,23.0957,21.9501,22.05,346149,22.4,23.0957,21.9501,22.05,346149,0.0,1.0
2021-08-27,23.01,23.75,22.07,22.32,223094,23.01,23.75,22.07,22.32,223094,0.0,1.0
2021-08-30,23.52,23.75,23.18,23.18,481796,23.52,23.75,23.18,23.18,481796,0.0,1.0
2021-08-31,23.91,23.98,23.36,23.79,274735,23.91,23.98,23.36,23.79,274735,0.0,1.0
2021-09-01,22.86,24.3,22.86,24.0,312601,22.86,24.3,22.86,24.0,312601,0.0,1.0
2021-09-02,24.34,24.34,22.87,22.96,263384,24.34,24.34,22.87,22.96,263384,0.0,1.0
2021-09-03,23.85,24.46,23.62,24.33,166928,23.85,24.46,23.62,24.33,166928,0.0,1.0
2021-09-07,22.74,24.47,22.59,23.96,237566,22.74,24.47,22.59,23.96,237566,0.0,1.0
2021-09-08,20.28,23.5046,20.0,22.96,362995,20.28,23.5046,20.0,22.96,362995,0.0,1.0
2021-09-09,20.95,21.86,20.28,20.36,278599,20.95,21.86,20.28,20.36,278599,0.0,1.0
2021-09-10,21.02,21.3,20.7,21.01,144052,21.02,21.3,20.7,21.01,144052,0.0,1.0
2021-09-13,20.44,21.69,20.1,21.21,282955,20.44,21.69,20.1,21.21,282955,0.0,1.0
2021-09-14,20.83,21.925,20.44,20.61,302539,20.83,21.925,20.44,20.61,302539,0.0,1.0
2021-09-15,21.04,21.77,20.91,21.0,271910,21.04,21.77,20.91,21.0,271910,0.0,1.0
2021-09-16,20.61,21.94,19.86,21.14,269315,20.61,21.94,19.86,21.14,269315,0.0,1.0
2021-09-17,19.42,22.57,19.3,21.0,3814042,19.42,22.57,19.3,21.0,3814042,0.0,1.0
2021-09-20,19.71,19.77,18.4605,19.15,352512,19.71,19.77,18.4605,19.15,352512,0.0,1.0
2021-09-21,21.09,21.2,19.65,19.75,513853,21.09,21.2,19.65,19.75,513853,0.0,1.0
2021-09-22,21.0,21.22,20.73,21.08,196152,21.0,21.22,20.73,21.08,196152,0.0,1.0
2021-09-23,19.98,21.15,19.86,20.97,148642,19.98,21.15,19.86,20.97,148642,0.0,1.0
2021-09-24,19.24,20.31,19.02,19.81,304178,19.24,20.31,19.02,19.81,304178,0.0,1.0
2021-09-27,20.32,20.91,18.75,19.33,525379,20.32,20.91,18.75,19.33,525379,0.0,1.0
2021-09-28,20.2,20.53,19.59,20.03,177370,20.2,20.53,19.59,20.03,177370,0.0,1.0
2021-09-29,19.84,20.415,19.65,20.27,287896,19.84,20.415,19.65,20.27,287896,0.0,1.0
2021-09-30,21.22,21.37,19.63,19.98,276453,21.22,21.37,19.63,19.98,276453,0.0,1.0
2021-10-01,21.56,21.66,20.33,21.16,170411,21.56,21.66,20.33,21.16,170411,0.0,1.0
2021-10-04,22.13,22.72,20.855,21.5,182867,22.13,22.72,20.855,21.5,182867,0.0,1.0
2021-10-05,22.75,22.94,21.18,22.1,381092,22.75,22.94,21.18,22.1,381092,0.0,1.0
2021-10-06,19.1,22.93,18.62,22.69,593717,19.1,22.93,18.62,22.69,593717,0.0,1.0
2021-10-07,18.14,19.78,18.04,19.35,459601,18.14,19.78,18.04,19.35,459601,0.0,1.0
2021-10-08,17.37,18.3032,16.63,18.14,249310,17.37,18.3032,16.63,18.14,249310,0.0,1.0
2021-10-11,18.51,18.73,17.0,17.35,403890,18.51,18.73,17.0,17.35,403890,0.0,1.0
2021-10-12,17.24,18.535,17.01,18.43,675235,17.24,18.535,17.01,18.43,675235,0.0,1.0
2021-10-13,18.02,18.87,17.1,17.24,496486,18.02,18.87,17.1,17.24,496486,0.0,1.0
2021-10-14,18.05,19.305,17.34,18.11,476411,18.05,19.305,17.34,18.11,476411,0.0,1.0
2021-10-15,17.8,18.54,17.31,18.34,259937,17.8,18.54,17.31,18.34,259937,0.0,1.0
2021-10-18,16.98,18.19,16.88,17.7,192707,16.98,18.19,16.88,17.7,192707,0.0,1.0
2021-10-19,17.87,17.95,16.7,16.85,198925,17.87,17.95,16.7,16.85,198925,0.0,1.0
2021-10-20,19.26,19.3095,17.92,17.95,958001,19.26,19.3095,17.92,17.95,958001,0.0,1.0
2021-10-21,19.34,19.79,18.5,19.14,125224,19.34,19.79,18.5,19.14,125224,0.0,1.0
2021-10-22,18.89,19.44,18.445,19.44,87766,18.89,19.44,18.445,19.44,87766,0.0,1.0
2021-10-25,19.27,19.73,18.515,18.81,187641,19.27,19.73,18.515,18.81,187641,0.0,1.0
2021-10-26,19.73,20.05,18.98,19.04,279210,19.73,20.05,18.98,19.04,279210,0.0,1.0
2021-10-27,18.51,19.61,18.42,19.61,99408,18.51,19.61,18.42,19.61,99408,0.0,1.0
2021-10-28,18.88,19.26,18.54,18.55,93275,18.88,19.26,18.54,18.55,93275,0.0,1.0
2021-10-29,19.78,20.18,18.72,18.77,430200,19.78,20.18,18.72,18.77,430200,0.0,1.0
2021-11-01,19.49,20.095,19.35,19.73,180093,19.49,20.095,19.35,19.73,180093,0.0,1.0
2021-11-02,19.69,20.21,19.01,19.45,341964,19.69,20.21,19.01,19.45,341964,0.0,1.0
2021-11-03,20.0,20.2865,19.02,19.57,269292,20.0,20.2865,19.02,19.57,269292,0.0,1.0
2021-11-04,20.29,20.6,19.7,20.19,162507,20.29,20.6,19.7,20.19,162507,0.0,1.0
2021-11-05,19.81,20.57,19.52,20.3,134574,19.81,20.57,19.52,20.3,134574,0.0,1.0
2021-11-08,19.46,20.56,19.07,19.84,366419,19.46,20.56,19.07,19.84,366419,0.0,1.0
2021-11-09,19.57,19.935,18.86,19.36,115829,19.57,19.935,18.86,19.36,115829,0.0,1.0
2021-11-10,18.87,19.905,18.555,19.75,229543,18.87,19.905,18.555,19.75,229543,0.0,1.0
2021-11-11,20.01,20.1,18.53,18.87,242962,20.01,20.1,18.53,18.87,242962,0.0,1.0
2021-11-12,19.45,20.31,19.22,20.0,75567,19.45,20.31,19.22,20.0,75567,0.0,1.0
2021-11-15,18.96,19.51,18.56,19.51,93823,18.96,19.51,18.56,19.51,93823,0.0,1.0
2021-11-16,19.55,19.57,18.8,18.91,86976,19.55,19.57,18.8,18.91,86976,0.0,1.0
2021-11-17,19.75,20.05,19.12,19.57,124768,19.75,20.05,19.12,19.57,124768,0.0,1.0
2021-11-18,18.22,20.0,18.11,19.79,116584,18.22,20.0,18.11,19.79,116584,0.0,1.0
2021-11-19,18.03,18.925,17.8,18.04,79696,18.03,18.925,17.8,18.04,79696,0.0,1.0
2021-11-22,16.92,18.18,16.84,18.14,133505,16.92,18.18,16.84,18.14,133505,0.0,1.0
2021-11-23,16.01,16.97,15.35,16.67,263580,16.01,16.97,15.35,16.67,263580,0.0,1.0
2021-11-24,16.46,16.68,15.13,15.75,366974,16.46,16.68,15.13,15.75,366974,0.0,1.0
2021-11-26,15.34,16.69,14.72,16.13,588010,15.34,16.69,14.72,16.13,588010,0.0,1.0
2021-11-29,14.64,16.34,14.35,15.47,461404,14.64,16.34,14.35,15.47,461404,0.0,1.0
2021-11-30,14.17,14.85,13.68,14.63,811011,14.17,14.85,13.68,14.63,811011,0.0,1.0
2021-12-01,14.22,14.8,14.0,14.38,153827,14.22,14.8,14.0,14.38,153827,0.0,1.0
2021-12-02,15.18,15.435,14.09,14.17,192996,15.18,15.435,14.09,14.17,192996,0.0,1.0
2021-12-03,14.14,15.775,13.99,15.27,530953,14.14,15.775,13.99,15.27,530953,0.0,1.0
2021-12-06,12.51,14.57,11.871,14.36,419564,12.51,14.57,11.871,14.36,419564,0.0,1.0
2021-12-07,13.91,14.1,12.79,12.79,230110,13.91,14.1,12.79,12.79,230110,0.0,1.0
2021-12-08,14.72,14.8,13.26,13.95,197572,14.72,14.8,13.26,13.95,197572,0.0,1.0
2021-12-09,13.89,14.705,13.71,14.38,142468,13.89,14.705,13.71,14.38,142468,0.0,1.0
2021-12-10,13.91,14.07,13.57,13.84,273238,13.91,14.07,13.57,13.84,273238,0.0,1.0
2021-12-13,14.0,14.5,13.28,13.87,333384,14.0,14.5,13.28,13.87,333384,0.0,1.0
2021-12-14,13.45,14.14,12.81,13.84,422903,13.45,14.14,12.81,13.84,422903,0.0,1.0
2021-12-15,13.65,13.82,12.74,13.45,448822,13.65,13.82,12.74,13.45,448822,0.0,1.0
2021-12-16,14.3,14.66,13.67,13.76,541050,14.3,14.66,13.67,13.76,541050,0.0,1.0
2021-12-17,14.86,15.79,14.0,14.28,1269948,14.86,15.79,14.0,14.28,1269948,0.0,1.0
2021-12-20,13.78,14.64,13.39,14.64,674799,13.78,14.64,13.39,14.64,674799,0.0,1.0
2021-12-21,12.98,14.77,12.43,13.81,494352,12.98,14.77,12.43,13.81,494352,0.0,1.0
2021-12-22,13.94,14.24,12.35,12.99,344400,13.94,14.24,12.35,12.99,344400,0.0,1.0
2021-12-23,14.52,14.87,12.79,13.89,255805,14.52,14.87,12.79,13.89,255805,0.0,1.0
2021-12-27,14.21,14.51,13.79,14.46,160930,14.21,14.51,13.79,14.46,160930,0.0,1.0
2021-12-28,14.45,15.01,13.91,14.19,421522,14.45,15.01,13.91,14.19,421522,0.0,1.0
2021-12-29,14.55,14.61,13.93,14.35,317087,14.55,14.61,13.93,14.35,317087,0.0,1.0
2021-12-30,15.12,15.32,13.88,14.54,520980,15.12,15.32,13.88,14.54,520980,0.0,1.0
2021-12-31,15.58,16.005,15.01,15.22,208503,15.58,16.005,15.01,15.22,208503,0.0,1.0
2022-01-03,15.48,15.705,14.48,15.37,816137,15.48,15.705,14.48,15.37,816137,0.0,1.0
2022-01-04,14.95,15.575,14.14,15.51,602140,14.95,15.575,14.14,15.51,602140,0.0,1.0
2022-01-05,13.15,15.27,13.05,14.88,1408868,13.15,15.27,13.05,14.88,1408868,0.0,1.0
2022-01-06,13.35,13.57,12.13,12.98,1219447,13.35,13.57,12.13,12.98,1219447,0.0,1.0
2022-01-07,12.89,13.445,12.72,13.27,404188,12.89,13.445,12.72,13.27,404188,0.0,1.0
2022-01-10,12.07,12.655,11.92,12.65,361799,12.07,12.655,11.92,12.65,361799,0.0,1.0
2022-01-11,12.55,12.86,11.655,11.78,616648,12.55,12.86,11.655,11.78,616648,0.0,1.0
2022-01-12,13.37,14.425,12.35,12.77,1319073,13.37,14.425,12.35,12.77,1319073,0.0,1.0
2022-01-13,13.25,13.9,12.76,13.26,1330849,13.25,13.9,12.76,13.26,1330849,0.0,1.0
2022-01-14,12.94,13.34,12.27,12.98,863758,12.94,13.34,12.27,12.98,863758,0.0,1.0
2022-01-18,12.17,13.175,11.815,12.59,897325,12.17,13.175,11.815,12.59,897325,0.0,1.0
2022-01-19,11.3,12.8267,11.0,12.37,702641,11.3,12.8267,11.0,12.37,702641,0.0,1.0
2022-01-20,11.41,12.12,11.3,11.63,1545711,11.41,12.12,11.3,11.63,1545711,0.0,1.0
2022-01-21,11.05,11.345,10.75,11.31,3157375,11.05,11.345,10.75,11.31,3157375,0.0,1.0
2022-01-24,11.3,11.42,10.57,10.78,1129252,11.3,11.42,10.57,10.78,1129252,0.0,1.0
2022-01-25,11.86,12.225,10.97,11.13,683870,11.86,12.225,10.97,11.13,683870,0.0,1.0
2022-01-26,11.28,12.41,11.0,12.28,595082,11.28,12.41,11.0,12.28,595082,0.0,1.0
2022-01-27,11.04,11.69,10.895,11.38,471717,11.04,11.69,10.895,11.38,471717,0.0,1.0
2022-01-28,11.25,11.52,10.86,11.0,978527,11.25,11.52,10.86,11.0,978527,0.0,1.0
2022-01-31,11.85,11.9,11.05,11.28,477724,11.85,11.9,11.05,11.28,477724,0.0,1.0
2022-02-01,11.54,11.96,11.3,11.85,647673,11.54,11.96,11.3,11.85,647673,0.0,1.0
2022-02-02,11.1,12.03,10.95,11.57,561918,11.1,12.03,10.95,11.57,561918,0.0,1.0
2022-02-03,11.15,11.53,10.76,10.76,644565,11.15,11.53,10.76,10.76,644565,0.0,1.0
2022-02-04,11.45,11.52,10.75,11.06,650203,11.45,11.52,10.75,11.06,650203,0.0,1.0
2022-02-07,11.91,12.1,11.14,11.42,460864,11.91,12.1,11.14,11.42,460864,0.0,1.0
2022-02-08,11.88,11.98,11.51,11.79,565983,11.88,11.98,11.51,11.79,565983,0.0,1.0
2022-02-09,12.41,12.6,11.88,11.93,1060229,12.41,12.6,11.88,11.93,1060229,0.0,1.0
2022-02-10,12.01,12.595,11.5006,12.04,598365,12.01,12.595,11.5006,12.04,598365,0.0,1.0
2022-02-11,12.25,12.5,11.88,11.88,446062,12.25,12.5,11.88,11.88,446062,0.0,1.0
2022-02-14,11.93,12.55,11.7,12.34,261246,11.93,12.55,11.7,12.34,261246,0.0,1.0
2022-02-15,12.44,12.5,11.885,12.08,625491,12.44,12.5,11.885,12.08,625491,0.0,1.0
2022-02-16,12.36,12.64,11.91,12.45,409890,12.36,12.64,11.91,12.45,409890,0.0,1.0
2022-02-17,11.78,12.23,11.67,12.23,303211,11.78,12.23,11.67,12.23,303211,0.0,1.0
2022-02-18,11.53,11.805,11.19,11.63,558372,11.53,11.805,11.19,11.63,558372,0.0,1.0
2022-02-22,11.49,12.0,11.45,12.0,509179,11.49,12.0,11.45,12.0,509179,0.0,1.0
2022-02-23,11.01,11.52,10.81,11.52,537202,11.01,11.52,10.81,11.52,537202,0.0,1.0
2022-02-24,11.91,11.95,10.47,10.75,593386,11.91,11.95,10.47,10.75,593386,0.0,1.0
2022-02-25,12.15,12.44,11.7,11.93,459938,12.15,12.44,11.7,11.93,459938,0.0,1.0
2022-02-28,12.4,12.69,11.96,11.96,722161,12.4,12.69,11.96,11.96,722161,0.0,1.0
2022-03-01,12.12,12.8,11.98,12.3,433090,12.12,12.8,11.98,12.3,433090,0.0,1.0
2022-03-02,12.48,12.6,11.94,12.2,425448,12.48,12.6,11.94,12.2,425448,0.0,1.0
2022-03-03,11.91,12.57,11.76,12.56,406460,11.91,12.57,11.76,12.56,406460,0.0,1.0
2022-03-04,11.29,12.03,11.04,11.72,819969,11.29,12.03,11.04,11.72,819969,0.0,1.0
2022-03-07,11.58,12.14,11.22,11.22,1121064,11.58,12.14,11.22,11.22,1121064,0.0,1.0
2022-03-08,11.43,11.95,11.04,11.47,735099,11.43,11.95,11.04,11.47,735099,0.0,1.0
2022-03-09,11.97,12.11,11.61,11.61,475261,11.97,12.11,11.61,11.61,475261,0.0,1.0
2022-03-10,11.71,12.5,11.41,11.76,613967,11.71,12.5,11.41,11.76,613967,0.0,1.0
2022-03-11,11.38,12.03,11.25,11.72,518782,11.38,12.03,11.25,11.72,518782,0.0,1.0
2022-03-14,10.97,11.61,10.89,11.45,926346,10.97,11.61,10.89,11.45,926346,0.0,1.0
2022-03-15,10.67,11.26,10.29,11.02,657610,10.67,11.26,10.29,11.02,657610,0.0,1.0
2022-03-16,10.87,11.3825,10.43,11.01,1440395,10.87,11.3825,10.43,11.01,1440395,0.0,1.0
2022-03-17,11.14,11.54,10.71,10.76,1427900,11.14,11.54,10.71,10.76,1427900,0.0,1.0
2022-03-18,11.26,11.8,11.07,11.14,6446323,11.26,11.8,11.07,11.14,6446323,0.0,1.0
2022-03-21,9.88,11.21,9.74,11.14,1489749,9.88,11.21,9.74,11.14,1489749,0.0,1.0
2022-03-22,9.7,10.35,9.5402,9.79,1240135,9.7,10.35,9.5402,9.79,1240135,0.0,1.0
2022-03-23,8.97,9.62,8.83,9.62,704649,8.97,9.62,8.83,9.62,704649,0.0,1.0
2022-03-24,9.13,9.4,8.7,8.94,559694,9.13,9.4,8.7,8.94,559694,0.0,1.0
2022-03-25,9.79,10.42,9.22,9.3,797771,9.79,10.42,9.22,9.3,797771,0.0,1.0
2022-03-28,9.63,9.97,9.51,9.84,274399,9.63,9.97,9.51,9.84,274399,0.0,1.0
2022-03-29,9.7,10.13,9.56,9.69,641316,9.7,10.13,9.56,9.69,641316,0.0,1.0
2022-03-30,9.01,9.77,8.77,9.5,547650,9.01,9.77,8.77,9.5,547650,0.0,1.0
2022-03-31,8.6,9.2,8.58,9.03,537170,8.6,9.2,8.58,9.03,537170,0.0,1.0
2022-04-01,8.45,8.88,8.4,8.7,547274,8.45,8.88,8.4,8.7,547274,0.0,1.0
2022-04-04,8.65,8.88,8.44,8.56,550766,8.65,8.88,8.44,8.56,550766,0.0,1.0
2022-04-05,8.27,8.71,8.23,8.62,378109,8.27,8.71,8.23,8.62,378109,0.0,1.0
2022-04-06,8.28,8.43,7.9,8.17,307388,8.28,8.43,7.9,8.17,307388,0.0,1.0
2022-04-07,8.17,8.565,7.92,8.38,237335,8.17,8.565,7.92,8.38,237335,0.0,1.0
2022-04-08,8.08,8.37,7.82,8.26,374972,8.08,8.37,7.82,8.26,374972,0.0,1.0
2022-04-11,7.97,8.15,7.79,8.01,586937,7.97,8.15,7.79,8.01,586937,0.0,1.0
2022-04-12,7.91,8.18,7.8,8.02,336756,7.91,8.18,7.8,8.02,336756,0.0,1.0
2022-04-13,8.58,8.77,7.86,7.97,674835,8.58,8.77,7.86,7.97,674835,0.0,1.0
2022-04-14,8.63,8.835,8.26,8.58,682933,8.63,8.835,8.26,8.58,682933,0.0,1.0
2022-04-18,8.26,8.6,7.95,8.54,676309,8.26,8.6,7.95,8.54,676309,0.0,1.0
2022-04-19,8.72,9.11,8.21,8.37,1209376,8.72,9.11,8.21,8.37,1209376,0.0,1.0
2022-04-20,8.69,8.95,8.361,8.9,451497,8.69,8.95,8.361,8.9,451497,0.0,1.0
2022-04-21,8.15,9.11,8.08,8.88,556008,8.15,9.11,8.08,8.88,556008,0.0,1.0
2022-04-22,8.1,8.21,7.87,8.13,291218,8.1,8.21,7.87,8.13,291218,0.0,1.0
2022-04-25,8.49,8.52,8.07,8.08,238827,8.49,8.52,8.07,8.08,238827,0.0,1.0
2022-04-26,8.16,8.46,8.14,8.34,267819,8.16,8.46,8.14,8.34,267819,0.0,1.0
2022-04-27,8.04,8.74,7.83,8.16,421168,8.04,8.74,7.83,8.16,421168,0.0,1.0
2022-04-28,7.44,8.33,7.44,8.15,828032,7.44,8.33,7.44,8.15,828032,0.0,1.0
2022-04-29,7.28,8.05,7.25,7.53,544022,7.28,8.05,7.25,7.53,544022,0.0,1.0
2022-05-02,7.91,7.945,7.13,7.18,434834,7.91,7.945,7.13,7.18,434834,0.0,1.0
2022-05-03,7.6,8.1499,7.5,7.67,313737,7.6,8.1499,7.5,7.67,313737,0.0,1.0
2022-05-04,7.93,7.99,7.11,7.6,426051,7.93,7.99,7.11,7.6,426051,0.0,1.0
2022-05-05,7.38,7.89,7.22,7.81,346395,7.38,7.89,7.22,7.81,346395,0.0,1.0
2022-05-06,6.97,7.67,6.8,7.35,391437,6.97,7.67,6.8,7.35,391437,0.0,1.0
2022-05-09,6.18,6.968,6.1101,6.85,408187,6.18,6.968,6.1101,6.85,408187,0.0,1.0
2022-05-10,6.31,6.68,6.13,6.25,547106,6.31,6.68,6.13,6.25,547106,0.0,1.0
2022-05-11,5.64,6.21,5.43,6.21,536795,5.64,6.21,5.43,6.21,536795,0.0,1.0
2022-05-12,5.81,6.07,5.45,5.58,481108,5.81,6.07,5.45,5.58,481108,0.0,1.0
2022-05-13,5.8,6.43,5.68,6.04,676566,5.8,6.43,5.68,6.04,676566,0.0,1.0
2022-05-16,5.99,6.39,5.59,5.77,644869,5.99,6.39,5.59,5.77,644869,0.0,1.0
2022-05-17,6.17,6.43,6.09,6.19,476859,6.17,6.43,6.09,6.19,476859,0.0,1.0
2022-05-18,5.57,6.09,5.52,6.0,419193,5.57,6.09,5.52,6.0,419193,0.0,1.0
2022-05-19,5.54,5.72,5.36,5.55,307308,5.54,5.72,5.36,5.55,307308,0.0,1.0
2022-05-20,5.78,5.83,5.41,5.68,533935,5.78,5.83,5.41,5.68,533935,0.0,1.0
2022-05-23,5.56,5.82,5.34,5.67,693020,5.56,5.82,5.34,5.67,693020,0.0,1.0
2022-05-24,5.39,5.56,5.23,5.51,644915,5.39,5.56,5.23,5.51,644915,0.0,1.0
2022-05-25,5.49,5.59,5.265,5.37,287035,5.49,5.59,5.265,5.37,287035,0.0,1.0
2022-05-26,5.54,5.84,5.42,5.53,500704,5.54,5.84,5.42,5.53,500704,0.0,1.0
2022-05-27,5.61,5.75,5.36,5.59,409573,5.61,5.75,5.36,5.59,409573,0.0,1.0
2022-05-31,5.42,5.695,5.215,5.61,669748,5.42,5.695,5.215,5.61,669748,0.0,1.0
2022-06-01,5.02,5.56,5.01,5.44,432572,5.02,5.56,5.01,5.44,432572,0.0,1.0
2022-06-02,4.99,5.08,4.865,5.04,694860,4.99,5.08,4.865,5.04,694860,0.0,1.0
2022-06-03,5.65,5.72,4.96,4.98,1280233,5.65,5.72,4.96,4.98,1280233,0.0,1.0
2022-06-06,5.5,5.77,5.42,5.65,358028,5.5,5.77,5.42,5.65,358028,0.0,1.0
2022-06-07,5.73,5.84,5.4,5.42,430729,5.73,5.84,5.4,5.42,430729,0.0,1.0
2022-06-08,5.76,6.01,5.64,5.64,248492,5.76,6.01,5.64,5.64,248492,0.0,1.0
2022-06-09,5.55,5.795,5.51,5.75,193819,5.55,5.795,5.51,5.75,193819,0.0,1.0
2022-06-10,5.38,5.4,5.13,5.4,268647,5.38,5.4,5.13,5.4,268647,0.0,1.0
2022-06-13,4.99,5.29,4.9,5.2,335288,4.99,5.29,4.9,5.2,335288,0.0,1.0
2022-06-14,4.86,5.1,4.73,5.02,181587,4.86,5.1,4.73,5.02,181587,0.0,1.0
2022-06-15,4.82,5.3,4.65,5.05,393229,4.82,5.3,4.65,5.05,393229,0.0,1.0
2022-06-16,4.58,4.73,4.51,4.66,218066,4.58,4.73,4.51,4.66,218066,0.0,1.0
2022-06-17,4.93,5.08,4.56,4.62,549689,4.93,5.08,4.56,4.62,549689,0.0,1.0
2022-06-21,5.03,5.285,4.89,4.95,228670,5.03,5.285,4.89,4.95,228670,0.0,1.0
2022-06-22,5.35,5.39,4.93,4.93,355090,5.35,5.39,4.93,4.93,355090,0.0,1.0
2022-06-23,5.76,5.87,5.2512,5.38,506456,5.76,5.87,5.2512,5.38,506456,0.0,1.0
2022-06-24,5.93,5.98,5.485,5.81,1480745,5.93,5.98,5.485,5.81,1480745,0.0,1.0
2022-06-27,5.61,6.02,5.57,5.95,330120,5.61,6.02,5.57,5.95,330120,0.0,1.0
2022-06-28,5.41,5.59,5.33,5.59,258035,5.41,5.59,5.33,5.59,258035,0.0,1.0
2022-06-29,5.48,5.51,5.23,5.42,212010,5.48,5.51,5.23,5.42,212010,0.0,1.0
2022-06-30,5.57,5.67,5.24,5.35,218753,5.57,5.67,5.24,5.35,218753,0.0,1.0
2022-07-01,5.82,5.98,5.54,5.54,360958,5.82,5.98,5.54,5.54,360958,0.0,1.0
2022-07-05,6.06,6.12,5.4912,5.68,385762,6.06,6.12,5.4912,5.68,385762,0.0,1.0
2022-07-06,6.16,6.26,5.95,5.98,234586,6.16,6.26,5.95,5.98,234586,0.0,1.0
2022-07-07,6.5,6.62,6.16,6.21,368504,6.5,6.62,6.16,6.21,368504,0.0,1.0
2022-07-08,6.7,6.83,6.3,6.3,316286,6.7,6.83,6.3,6.3,316286,0.0,1.0
2022-07-11,6.29,6.59,6.2,6.59,164402,6.29,6.59,6.2,6.59,164402,0.0,1.0
2022-07-12,6.27,6.37,6.06,6.32,159422,6.27,6.37,6.06,6.32,159422,0.0,1.0
2022-07-13,6.42,6.5,6.13,6.17,182972,6.42,6.5,6.13,6.17,182972,0.0,1.0
2022-07-14,6.89,6.99,6.25,6.35,344810,6.89,6.99,6.25,6.35,344810,0.0,1.0
2022-07-15,6.65,7.04,6.3,7.03,358743,6.65,7.04,6.3,7.03,358743,0.0,1.0
2022-07-18,6.72,7.185,6.51,6.69,395874,6.72,7.185,6.51,6.69,395874,0.0,1.0
2022-07-19,7.28,7.53,6.66,6.8,370151,7.28,7.53,6.66,6.8,370151,0.0,1.0
2022-07-20,7.88,8.08,7.17,7.43,537117,7.88,8.08,7.17,7.43,537117,0.0,1.0
2022-07-21,7.77,7.94,7.63,7.83,154889,7.77,7.94,7.63,7.83,154889,0.0,1.0
2022-07-22,7.47,7.96,7.43,7.68,166805,7.47,7.96,7.43,7.68,166805,0.0,1.0
2022-07-25,7.85,7.88,7.27,7.49,240213,7.85,7.88,7.27,7.49,240213,0.0,1.0
2022-07-26,7.96,8.1,7.52,7.68,171908,7.96,8.1,7.52,7.68,171908,0.0,1.0
2022-07-27,8.11,8.13,7.84,8.0,245358,8.11,8.13,7.84,8.0,245358,0.0,1.0
2022-07-28,7.89,8.75,7.83,8.21,296635,7.89,8.75,7.83,8.21,296635,0.0,1.0
2022-07-29,7.54,7.93,7.45,7.81,326100,7.54,7.93,7.45,7.81,326100,0.0,1.0
2022-08-01,7.2,7.74,7.12,7.43,190214,7.2,7.74,7.12,7.43,190214,0.0,1.0
2022-08-02,7.5,7.61,7.07,7.08,185020,7.5,7.61,7.07,7.08,185020,0.0,1.0
2022-08-03,7.74,7.97,7.52,7.64,253674,7.74,7.97,7.52,7.64,253674,0.0,1.0
2022-08-04,8.16,8.2,7.57,7.78,186371,8.16,8.2,7.57,7.78,186371,0.0,1.0
2022-08-05,8.96,9.0,7.89,8.03,397584,8.96,9.0,7.89,8.03,397584,0.0,1.0
2022-08-08,9.22,9.59,8.925,8.96,499390,9.22,9.59,8.925,8.96,499390,0.0,1.0
2022-08-09,9.5,9.56,9.02,9.18,280931,9.5,9.56,9.02,9.18,280931,0.0,1.0
2022-08-10,9.53,9.75,9.29,9.7,281165,9.53,9.75,9.29,9.7,281165,0.0,1.0
2022-08-11,8.47,9.59,8.28,9.58,297746,8.47,9.59,8.28,9.58,297746,0.0,1.0
2022-08-12,9.77,10.0499,8.43,8.81,498848,9.77,10.0499,8.43,8.81,498848,0.0,1.0
2022-08-15,10.68,10.71,9.69,9.69,320506,10.68,10.71,9.69,9.69,320506,0.0,1.0
2022-08-16,9.95,10.74,9.901,10.71,265240,9.95,10.74,9.901,10.71,265240,0.0,1.0
2022-08-17,9.64,9.94,9.25,9.73,298597,9.64,9.94,9.25,9.73,298597,0.0,1.0
2022-08-18,9.0,10.03,8.565,9.57,336810,9.0,10.03,8.565,9.57,336810,0.0,1.0
2022-08-19,8.5,8.97,8.15,8.85,354842,8.5,8.97,8.15,8.85,354842,0.0,1.0
2022-08-22,8.47,8.64,8.15,8.6,225367,8.47,8.64,8.15,8.6,225367,0.0,1.0
2022-08-23,8.9,9.07,8.47,8.54,189471,8.9,9.07,8.47,8.54,189471,0.0,1.0
2022-08-24,9.19,9.45,8.83,8.86,141855,9.19,9.45,8.83,8.86,141855,0.0,1.0
2022-08-25,8.29,9.4255,8.27,9.28,581463,8.29,9.4255,8.27,9.28,581463,0.0,1.0
2022-08-26,8.36,8.48,7.95,8.33,589299,8.36,8.48,7.95,8.33,589299,0.0,1.0
2022-08-29,8.23,9.034,8.13,8.17,1064210,8.23,9.034,8.13,8.17,1064210,0.0,1.0
2022-08-30,8.24,8.78,8.06,8.25,855633,8.24,8.78,8.06,8.25,855633,0.0,1.0
2022-08-31,9.02,9.18,8.29,8.35,1093349,9.02,9.18,8.29,8.35,1093349,0.0,1.0
2022-09-01,8.67,8.75,8.19,8.5,515222,8.67,8.75,8.19,8.5,515222,0.0,1.0
2022-09-02,8.84,9.3788,8.2101,8.5,952852,8.84,9.3788,8.2101,8.5,952852,0.0,1.0
2022-09-06,8.85,9.71,8.7,8.91,679016,8.85,9.71,8.7,8.91,679016,0.0,1.0
2022-09-07,9.4,9.91,8.77,8.93,767290,9.4,9.91,8.77,8.93,767290,0.0,1.0
2022-09-08,8.34,9.425,7.16,9.29,1263116,8.34,9.425,7.16,9.29,1263116,0.0,1.0
2022-09-09,8.5,8.84,8.21,8.34,541042,8.5,8.84,8.21,8.34,541042,0.0,1.0
2022-09-12,8.96,9.155,8.35,8.35,814862,8.96,9.155,8.35,8.35,814862,0.0,1.0
2022-09-13,8.65,9.11,8.53,8.79,775857,8.65,9.11,8.53,8.79,775857,0.0,1.0
2022-09-14,8.99,9.34,8.53,8.67,655734,8.99,9.34,8.53,8.67,655734,0.0,1.0
2022-09-15,8.75,9.04,8.19,8.94,730311,8.75,9.04,8.19,8.94,730311,0.0,1.0
2022-09-16,8.12,8.64,7.64,8.56,4592934,8.12,8.64,7.64,8.56,4592934,0.0,1.0
2022-09-19,7.3,8.0,7.19,8.0,758032,7.3,8.0,7.19,8.0,758032,0.0,1.0
2022-09-20,7.39,7.41,6.76,7.14,496609,7.39,7.41,6.76,7.14,496609,0.0,1.0
2022-09-21,7.18,7.54,6.98,7.39,518092,7.18,7.54,6.98,7.39,518092,0.0,1.0
2022-09-22,7.42,7.46,7.0,7.16,453989,7.42,7.46,7.0,7.16,453989,0.0,1.0
2022-09-23,7.58,7.65,7.34,7.47,651462,7.58,7.65,7.34,7.47,651462,0.0,1.0
2022-09-26,7.61,8.43,7.5,7.57,1083534,7.61,8.43,7.5,7.57,1083534,0.0,1.0
2022-09-27,8.13,8.47,7.61,7.72,1066519,8.13,8.47,7.61,7.72,1066519,0.0,1.0
2022-09-28,8.35,8.48,7.87,8.19,488368,8.35,8.48,7.87,8.19,488368,0.0,1.0
2022-09-29,7.9,8.27,7.44,8.27,552613,7.9,8.27,7.44,8.27,552613,0.0,1.0
2022-09-30,7.8,8.58,7.69,7.84,587155,7.8,8.58,7.69,7.84,587155,0.0,1.0
2022-10-03,8.09,8.49,7.61,7.83,432674,8.09,8.49,7.61,7.83,432674,0.0,1.0
2022-10-04,8.5,8.51,8.035,8.17,405818,8.5,8.51,8.035,8.17,405818,0.0,1.0
2022-10-05,8.57,8.73,8.155,8.31,254176,8.57,8.73,8.155,8.31,254176,0.0,1.0
2022-10-06,8.45,8.59,8.27,8.48,194683,8.45,8.59,8.27,8.48,194683,0.0,1.0
2022-10-07,7.89,8.43,7.82,8.4,358743,7.89,8.43,7.82,8.4,358743,0.0,1.0
2022-10-10,7.24,8.01,7.2,7.9,467358,7.24,8.01,7.2,7.9,467358,0.0,1.0
2022-10-11,7.54,7.56,7.105,7.27,373028,7.54,7.56,7.105,7.27,373028,0.0,1.0
2022-10-12,7.57,7.71,7.18,7.56,440383,7.57,7.71,7.18,7.56,440383,0.0,1.0
2022-10-13,7.48,7.62,7.12,7.36,260122,7.48,7.62,7.12,7.36,260122,0.0,1.0
2022-10-14,7.15,7.585,7.11,7.52,436406,7.15,7.585,7.11,7.52,436406,0.0,1.0
2022-10-17,7.53,7.6,7.05,7.25,350995,7.53,7.6,7.05,7.25,350995,0.0,1.0
2022-10-18,7.3,7.71,7.11,7.67,312282,7.3,7.71,7.11,7.67,312282,0.0,1.0
2022-10-19,7.08,7.495,6.85,7.25,403715,7.08,7.495,6.85,7.25,403715,0.0,1.0
2022-10-20,7.09,7.32,7.0,7.23,231873,7.09,7.32,7.0,7.23,231873,0.0,1.0
2022-10-21,7.49,7.5,7.02,7.15,3175311,7.49,7.5,7.02,7.15,3175311,0.0,1.0
2022-10-24,7.33,7.52,6.99,7.47,1346279,7.33,7.52,6.99,7.47,1346279,0.0,1.0
2022-10-25,7.3,7.72,7.245,7.42,661767,7.3,7.72,7.245,7.42,661767,0.0,1.0
2022-10-26,7.38,7.63,7.17,7.3,352767,7.38,7.63,7.17,7.3,352767,0.0,1.0
2022-10-27,7.25,7.43,7.08,7.43,520880,7.25,7.43,7.08,7.43,520880,0.0,1.0
2022-10-28,7.99,8.1,7.28,7.37,588635,7.99,8.1,7.28,7.37,588635,0.0,1.0
2022-10-31,8.17,8.24,7.76,7.76,797727,8.17,8.24,7.76,7.76,797727,0.0,1.0
2022-11-01,8.01,8.305,7.97,8.26,408149,8.01,8.305,7.97,8.26,408149,0.0,1.0
2022-11-02,7.33,8.03,7.3,8.03,562983,7.33,8.03,7.3,8.03,562983,0.0,1.0
2022-11-03,7.29,7.705,7.14,7.2,267229,7.29,7.705,7.14,7.2,267229,0.0,1.0
2022-11-04,6.81,7.41,6.54,7.41,511137,6.81,7.41,6.54,7.41,511137,0.0,1.0
2022-11-07,6.96,7.06,6.705,6.84,309917,6.96,7.06,6.705,6.84,309917,0.0,1.0
2022-11-08,7.02,7.1,6.72,6.96,461691,7.02,7.1,6.72,6.96,461691,0.0,1.0
2022-11-09,6.68,7.48,6.5,7.06,419147,6.68,7.48,6.5,7.06,419147,0.0,1.0
2022-11-10,7.79,7.86,7.05,7.12,789959,7.79,7.86,7.05,7.12,789959,0.0,1.0
2022-11-11,8.41,8.565,7.79,7.79,717524,8.41,8.565,7.79,7.79,717524,0.0,1.0
2022-11-14,8.47,8.94,8.1178,8.33,1419467,8.47,8.94,8.1178,8.33,1419467,0.0,1.0
2022-11-15,8.17,9.25,8.14,8.94,1374222,8.17,9.25,8.14,8.94,1374222,0.0,1.0
2022-11-16,7.5,8.26,7.32,8.05,672293,7.5,8.26,7.32,8.05,672293,0.0,1.0
2022-11-17,7.59,7.8,7.16,7.37,347865,7.59,7.8,7.16,7.37,347865,0.0,1.0
2022-11-18,7.88,8.15,7.6,7.84,514506,7.88,8.15,7.6,7.84,514506,0.0,1.0
2022-11-21,7.36,7.81,7.22,7.81,650809,7.36,7.81,7.22,7.81,650809,0.0,1.0
2022-11-22,7.15,7.47,7.01,7.47,411255,7.15,7.47,7.01,7.47,411255,0.0,1.0
2022-11-23,7.01,7.82,6.92,7.18,421896,7.01,7.82,6.92,7.18,421896,0.0,1.0
2022-11-25,7.01,7.46,6.91,7.01,227619,7.01,7.46,6.91,7.01,227619,0.0,1.0
2022-11-28,6.74,7.03,6.63,7.03,325717,6.74,7.03,6.63,7.03,325717,0.0,1.0
2022-11-29,7.1,7.19,6.59,6.78,544376,7.1,7.19,6.59,6.78,544376,0.0,1.0
2022-11-30,7.55,7.6,6.92,7.12,838241,7.55,7.6,6.92,7.12,838241,0.0,1.0
2022-12-01,7.34,7.61,6.95,7.61,454169,7.34,7.61,6.95,7.61,454169,0.0,1.0
2022-12-02,7.61,7.65,7.0,7.28,414113,7.61,7.65,7.0,7.28,414113,0.0,1.0
2022-12-05,7.28,7.53,7.205,7.52,349795,7.28,7.53,7.205,7.52,349795,0.0,1.0
2022-12-06,7.14,7.31,7.03,7.22,358559,7.14,7.31,7.03,7.22,358559,0.0,1.0
2022-12-07,7.0,7.21,6.87,7.21,255400,7.0,7.21,6.87,7.21,255400,0.0,1.0
2022-12-08,7.31,7.33,6.77,7.1,363359,7.31,7.33,6.77,7.1,363359,0.0,1.0
2022-12-09,5.68,6.7,4.7,6.65,4969031,5.68,6.7,4.7,6.65,4969031,0.0,1.0
2022-12-12,4.93,5.76,4.86,5.57,2348813,4.93,5.76,4.86,5.57,2348813,0.0,1.0
2022-12-13,4.93,5.09,4.46,5.09,2157004,4.93,5.09,4.46,5.09,2157004,0.0,1.0
2022-12-14,4.84,5.17,4.73,4.76,2018130,4.84,5.17,4.73,4.76,2018130,0.0,1.0
2022-12-15,4.77,5.08,4.62,4.75,1895777,4.77,5.08,4.62,4.75,1895777,0.0,1.0
2022-12-16,4.55,5.02,4.47,4.82,4069466,4.55,5.02,4.47,4.82,4069466,0.0,1.0
2022-12-19,4.45,4.555,4.345,4.5,1374251,4.45,4.555,4.345,4.5,1374251,0.0,1.0
2022-12-20,4.34,4.595,4.25,4.38,2037133,4.34,4.595,4.25,4.38,2037133,0.0,1.0
2022-12-21,4.2,4.645,4.06,4.645,1559018,4.2,4.645,4.06,4.645,1559018,0.0,1.0
2022-12-22,4.19,4.26,4.02,4.15,1792155,4.19,4.26,4.02,4.15,1792155,0.0,1.0
2022-12-23,4.1,4.63,4.01,4.34,2515634,4.1,4.63,4.01,4.34,2515634,0.0,1.0
2022-12-27,3.89,4.19,3.85,4.1,1223142,3.89,4.19,3.85,4.1,1223142,0.0,1.0
2022-12-28,3.96,4.06,3.85,3.95,1012993,3.96,4.06,3.85,3.95,1012993,0.0,1.0
2022-12-29,4.12,4.185,3.87,3.96,1192340,4.12,4.185,3.87,3.96,1192340,0.0,1.0
2022-12-30,4.31,4.345,4.05,4.05,864521,4.31,4.345,4.05,4.05,864521,0.0,1.0
2023-01-03,4.26,4.6,4.15,4.34,1375258,4.26,4.6,4.15,4.34,1375258,0.0,1.0
2023-01-04,4.44,4.445,4.11,4.25,1137739,4.44,4.445,4.11,4.25,1137739,0.0,1.0
2023-01-05,4.11,4.41,4.01,4.41,1241539,4.11,4.41,4.01,4.41,1241539,0.0,1.0
2023-01-06,4.13,4.26,4.06,4.14,796847,4.13,4.26,4.06,4.14,796847,0.0,1.0
2023-01-09,3.83,4.16,3.82,4.16,906668,3.83,4.16,3.82,4.16,906668,0.0,1.0
2023-01-10,3.75,3.98,3.6,3.83,1199572,3.75,3.98,3.6,3.83,1199572,0.0,1.0
2023-01-11,4.05,4.29,3.935,4.23,1557005,4.05,4.29,3.935,4.23,1557005,0.0,1.0
2023-01-12,4.28,4.3,3.86,4.05,1427226,4.28,4.3,3.86,4.05,1427226,0.0,1.0
2023-01-13,4.16,4.38,4.105,4.19,1276681,4.16,4.38,4.105,4.19,1276681,0.0,1.0
2023-01-17,4.02,4.2104,3.935,4.18,1126582,4.02,4.2104,3.935,4.18,1126582,0.0,1.0
2023-01-18,3.87,4.2,3.845,4.04,867000,3.87,4.2,3.845,4.04,867000,0.0,1.0
2023-01-19,3.81,3.899,3.73,3.85,544015,3.81,3.899,3.73,3.85,544015,0.0,1.0
2023-01-20,3.84,3.93,3.77,3.79,911919,3.84,3.93,3.77,3.79,911919,0.0,1.0
2023-01-23,3.89,3.92,3.75,3.84,1522067,3.89,3.92,3.75,3.84,1522067,0.0,1.0
2023-01-24,3.95,4.09,3.82,3.87,565851,3.95,4.09,3.82,3.87,565851,0.0,1.0
2023-01-25,3.91,3.94,3.73,3.87,540568,3.91,3.94,3.73,3.87,540568,0.0,1.0
2023-01-26,3.91,4.0359,3.8,3.96,581557,3.91,4.0359,3.8,3.96,581557,0.0,1.0
2023-01-27,4.04,4.105,3.9,3.9,1001922,4.04,4.105,3.9,3.9,1001922,0.0,1.0
2023-01-30,3.97,4.07,3.91,3.99,1344944,3.97,4.07,3.91,3.99,1344944,0.0,1.0
2023-01-31,4.0,4.11,3.93,3.97,1312709,4.0,4.11,3.93,3.97,1312709,0.0,1.0
2023-02-01,4.0,4.05,3.84,4.04,857706,4.0,4.05,3.84,4.04,857706,0.0,1.0
2023-02-02,4.15,4.235,3.97,4.04,1201219,4.15,4.235,3.97,4.04,1201219,0.0,1.0
2023-02-03,4.35,4.57,4.25,4.49,1881884,4.35,4.57,4.25,4.49,1881884,0.0,1.0
2023-02-06,4.24,4.49,4.12,4.42,1108826,4.24,4.49,4.12,4.42,1108826,0.0,1.0
2023-02-07,4.21,4.2999,4.095,4.24,1028192,4.21,4.2999,4.095,4.24,1028192,0.0,1.0
2023-02-08,4.01,4.18,4.0,4.15,594527,4.01,4.18,4.0,4.15,594527,0.0,1.0
2023-02-09,3.94,4.15,3.86,4.04,934501,3.94,4.15,3.86,4.04,934501,0.0,1.0
2023-02-10,3.9,4.0,3.86,3.92,686986,3.9,4.0,3.86,3.92,686986,0.0,1.0
2023-02-13,3.84,3.96,3.75,3.9,538982,3.84,3.96,3.75,3.9,538982,0.0,1.0
2023-02-14,3.9,3.94,3.72,3.79,651227,3.9,3.94,3.72,3.79,651227,0.0,1.0
2023-02-15,3.83,3.95,3.74,3.86,500127,3.83,3.95,3.74,3.86,500127,0.0,1.0
2023-02-16,3.72,3.85,3.68,3.8,725900,3.72,3.85,3.68,3.8,725900,0.0,1.0
2023-02-17,3.89,3.89,3.71,3.75,695650,3.89,3.89,3.71,3.75,695650,0.0,1.0
2023-02-21,3.58,3.85,3.5725,3.79,929842,3.58,3.85,3.5725,3.79,929842,0.0,1.0
2023-02-22,3.65,3.69,3.53,3.6,660624,3.65,3.69,3.53,3.6,660624,0.0,1.0
2023-02-23,3.57,3.68,3.5115,3.65,637227,3.57,3.68,3.5115,3.65,637227,0.0,1.0
2023-02-24,3.59,3.88,3.58,3.74,1055183,3.59,3.88,3.58,3.74,1055183,0.0,1.0
2023-02-27,3.6,3.68,3.55,3.62,666258,3.6,3.68,3.55,3.62,666258,0.0,1.0
2023-02-28,3.6,3.74,3.565,3.6,1494563,3.6,3.74,3.565,3.6,1494563,0.0,1.0
2023-03-01,3.5,3.7025,3.49,3.59,1091256,3.5,3.7025,3.49,3.59,1091256,0.0,1.0
2023-03-02,3.33,3.47,3.28,3.47,1307226,3.33,3.47,3.28,3.47,1307226,0.0,1.0
2023-03-03,3.5,3.56,3.29,3.36,1271841,3.5,3.56,3.29,3.36,1271841,0.0,1.0
2023-03-06,3.45,3.58,3.4,3.56,881672,3.45,3.58,3.4,3.56,881672,0.0,1.0
2023-03-07,3.44,3.54,3.415,3.44,934869,3.44,3.54,3.415,3.44,934869,0.0,1.0
2023-03-08,3.35,3.465,3.31,3.44,776341,3.35,3.465,3.31,3.44,776341,0.0,1.0
2023-03-09,3.035,3.43,3.01,3.35,1488533,3.035,3.43,3.01,3.35,1488533,0.0,1.0
2023-03-10,3.05,3.09,2.93,3.02,1130754,3.05,3.09,2.93,3.02,1130754,0.0,1.0
2023-03-13,3.21,3.26,2.96,2.96,1222794,3.21,3.26,2.96,2.96,1222794,0.0,1.0
2023-03-14,3.27,3.29,3.16,3.24,942628,3.27,3.29,3.16,3.24,942628,0.0,1.0
2023-03-15,3.19,3.24,3.14,3.19,965213,3.19,3.24,3.14,3.19,965213,0.0,1.0
2023-03-16,3.23,3.33,3.08,3.16,835193,3.23,3.33,3.08,3.16,835193,0.0,1.0
2023-03-17,3.06,3.2259,3.04,3.2,5810393,3.06,3.2259,3.04,3.2,5810393,0.0,1.0
2023-03-20,3.04,3.14,2.99,3.13,1212785,3.04,3.14,2.99,3.13,1212785,0.0,1.0
2023-03-21,3.13,3.17,2.975,3.06,1074570,3.13,3.17,2.975,3.06,1074570,0.0,1.0
2023-03-22,2.91,3.18,2.91,3.18,775391,2.91,3.18,2.91,3.18,775391,0.0,1.0
2023-03-23,2.78,3.0,2.67,2.94,1033966,2.78,3.0,2.67,2.94,1033966,0.0,1.0
2023-03-24,2.83,2.91,2.65,2.66,1306384,2.83,2.91,2.65,2.66,1306384,0.0,1.0
2023-03-27,2.79,2.93,2.725,2.85,934472,2.79,2.93,2.725,2.85,934472,0.0,1.0
2023-03-28,2.74,2.88,2.735,2.78,946603,2.74,2.88,2.735,2.78,946603,0.0,1.0
2023-03-29,2.96,3.2199,2.86,2.9,1368220,2.96,3.2199,2.86,2.9,1368220,0.0,1.0
2023-03-30,2.9,3.16,2.895,3.16,1529639,2.9,3.16,2.895,3.16,1529639,0.0,1.0
2023-03-31,3.01,3.04,2.825,2.87,1023225,3.01,3.04,2.825,2.87,1023225,0.0,1.0
2023-04-03,3.15,3.165,3.01,3.03,2322780,3.15,3.165,3.01,3.03,2322780,0.0,1.0
2023-04-04,2.92,3.15,2.9,3.14,1294835,2.92,3.15,2.9,3.14,1294835,0.0,1.0
2023-04-05,2.95,3.0995,2.9075,2.92,945882,2.95,3.0995,2.9075,2.92,945882,0.0,1.0
2023-04-06,3.0,3.005,2.91,2.96,588322,3.0,3.005,2.91,2.96,588322,0.0,1.0
2023-04-10,2.735,2.975,2.7,2.95,1293572,2.735,2.975,2.7,2.95,1293572,0.0,1.0
2023-04-11,2.86,2.89,2.75,2.77,947738,2.86,2.89,2.75,2.77,947738,0.0,1.0
2023-04-12,2.85,2.9851,2.83,2.88,730353,2.85,2.9851,2.83,2.88,730353,0.0,1.0
2023-04-13,3.1,3.13,2.84,2.85,711544,3.1,3.13,2.84,2.85,711544,0.0,1.0
2023-04-14,2.92,3.13,2.92,3.06,491829,2.92,3.13,2.92,3.06,491829,0.0,1.0
2023-04-17,3.1,3.145,2.96,3.0,586633,3.1,3.145,2.96,3.0,586633,0.0,1.0
2023-04-18,2.995,3.1,2.77,3.09,824812,2.995,3.1,2.77,3.09,824812,0.0,1.0
2023-04-19,2.845,2.96,2.835,2.95,544561,2.845,2.96,2.835,2.95,544561,0.0,1.0
2023-04-20,2.81,2.9,2.65,2.78,662725,2.81,2.9,2.65,2.78,662725,0.0,1.0
2023-04-21,2.8,2.8747,2.71,2.8,636195,2.8,2.8747,2.71,2.8,636195,0.0,1.0
2023-04-24,2.7,2.81,2.685,2.79,707399,2.7,2.81,2.685,2.79,707399,0.0,1.0
2023-04-25,2.6,2.7699,2.6,2.7,721204,2.6,2.7699,2.6,2.7,721204,0.0,1.0
2023-04-26,2.57,2.61,2.49,2.58,637326,2.57,2.61,2.49,2.58,637326,0.0,1.0
2023-04-27,2.61,2.6359,2.56,2.56,626655,2.61,2.6359,2.56,2.56,626655,0.0,1.0
2023-04-28,2.76,2.78,2.53,2.58,751378,2.76,2.78,2.53,2.58,751378,0.0,1.0
2023-05-01,2.82,2.93,2.7,2.75,797938,2.82,2.93,2.7,2.75,797938,0.0,1.0
2023-05-02,2.72,2.85,2.68,2.77,669057,2.72,2.85,2.68,2.77,669057,0.0,1.0
2023-05-03,2.8,2.865,2.6914,2.73,706956,2.8,2.865,2.6914,2.73,706956,0.0,1.0
2023-05-04,2.86,2.89,2.74,2.77,565600,2.86,2.89,2.74,2.77,565600,0.0,1.0
2023-05-05,2.92,2.995,2.885,2.89,466141,2.92,2.995,2.885,2.89,466141,0.0,1.0
2023-05-08,2.86,2.92,2.775,2.9,501502,2.86,2.92,2.775,2.9,501502,0.0,1.0
2023-05-09,3.04,3.105,2.79,2.83,489327,3.04,3.105,2.79,2.83,489327,0.0,1.0
2023-05-10,3.06,3.165,3.01,3.09,561550,3.06,3.165,3.01,3.09,561550,0.0,1.0
2023-05-11,3.01,3.05,2.91,3.02,434732,3.01,3.05,2.91,3.02,434732,0.0,1.0
2023-05-12,2.87,3.07,2.8,2.97,399864,2.87,3.07,2.8,2.97,399864,0.0,1.0
2023-05-15,2.96,3.06,2.83,2.88,420144,2.96,3.06,2.83,2.88,420144,0.0,1.0
2023-05-16,2.84,2.96,2.825,2.94,441484,2.84,2.96,2.825,2.94,441484,0.0,1.0
2023-05-17,2.88,2.905,2.83,2.88,404604,2.88,2.905,2.83,2.88,404604,0.0,1.0
2023-05-18,2.76,2.94,2.735,2.87,563416,2.76,2.94,2.735,2.87,563416,0.0,1.0
2023-05-19,2.76,2.87,2.735,2.83,673205,2.76,2.87,2.735,2.83,673205,0.0,1.0
2023-05-22,2.92,2.9808,2.76,2.78,594606,2.92,2.9808,2.76,2.78,594606,0.0,1.0
2023-05-23,2.99,3.065,2.9,2.9,495956,2.99,3.065,2.9,2.9,495956,0.0,1.0
2023-05-24,3.0,3.045,2.91,2.96,524146,3.0,3.045,2.91,2.96,524146,0.0,1.0
2023-05-25,2.96,3.05,2.92,3.0,793527,2.96,3.05,2.92,3.0,793527,0.0,1.0
2023-05-26,2.81,2.93,2.77,2.89,665411,2.81,2.93,2.77,2.89,665411,0.0,1.0
2023-05-30,2.62,2.88,2.575,2.8,720655,2.62,2.88,2.575,2.8,720655,0.0,1.0
2023-05-31,2.71,2.75,2.5903,2.62,740605,2.71,2.75,2.5903,2.62,740605,0.0,1.0
2023-06-01,2.69,2.71,2.565,2.71,374493,2.69,2.71,2.565,2.71,374493,0.0,1.0
2023-06-02,2.89,2.91,2.69,2.69,422486,2.89,2.91,2.69,2.69,422486,0.0,1.0
2023-06-05,3.3,3.37,2.93,2.94,1282215,3.3,3.37,2.93,2.94,1282215,0.0,1.0
2023-06-06,3.03,3.375,2.89,3.25,1208223,3.03,3.375,2.89,3.25,1208223,0.0,1.0
2023-06-07,2.8,3.077,2.79,3.01,726164,2.8,3.077,2.79,3.01,726164,0.0,1.0
2023-06-08,2.72,2.83,2.65,2.83,676585,2.72,2.83,2.65,2.83,676585,0.0,1.0
2023-06-09,2.95,3.0505,2.87,2.89,892621,2.95,3.0505,2.87,2.89,892621,0.0,1.0
2023-06-12,2.91,3.16,2.89,2.95,674456,2.91,3.16,2.89,2.95,674456,0.0,1.0
2023-06-13,2.93,3.065,2.92,2.93,569347,2.93,3.065,2.92,2.93,569347,0.0,1.0
2023-06-14,2.71,2.98,2.7,2.92,677051,2.71,2.98,2.7,2.92,677051,0.0,1.0
2023-06-15,2.77,2.83,2.61,2.7,860760,2.77,2.83,2.61,2.7,860760,0.0,1.0
2023-06-16,2.84,2.885,2.66,2.81,1773517,2.84,2.885,2.66,2.81,1773517,0.0,1.0
2023-06-20,2.96,3.0,2.78,2.8,975475,2.96,3.0,2.78,2.8,975475,0.0,1.0
2023-06-21,2.89,3.015,2.79,2.94,831511,2.89,3.015,2.79,2.94,831511,0.0,1.0
2023-06-22,2.66,2.9085,2.63,2.87,968302,2.66,2.9085,2.63,2.87,968302,0.0,1.0
2023-06-23,2.68,2.73,2.49,2.66,3362726,2.68,2.73,2.49,2.66,3362726,0.0,1.0
2023-06-26,2.73,2.745,2.5761,2.61,979058,2.73,2.745,2.5761,2.61,979058,0.0,1.0
2023-06-27,2.58,2.78,2.58,2.78,503988,2.58,2.78,2.58,2.78,503988,0.0,1.0
2023-06-28,2.69,2.7,2.49,2.56,653169,2.69,2.7,2.49,2.56,653169,0.0,1.0
2023-06-29,2.67,2.76,2.63,2.66,634781,2.67,2.76,2.63,2.66,634781,0.0,1.0
2023-06-30,2.76,2.82,2.66,2.7,471412,2.76,2.82,2.66,2.7,471412,0.0,1.0
2023-07-03,2.76,2.77,2.7,2.73,179517,2.76,2.77,2.7,2.73,179517,0.0,1.0
2023-07-05,2.79,2.835,2.678,2.75,361024,2.79,2.835,2.678,2.75,361024,0.0,1.0
2023-07-06,2.68,2.8,2.65,2.8,501599,2.68,2.8,2.65,2.8,501599,0.0,1.0
2023-07-07,2.74,2.765,2.66,2.73,503550,2.74,2.765,2.66,2.73,503550,0.0,1.0
2023-07-10,2.83,2.85,2.71,2.74,544673,2.83,2.85,2.71,2.74,544673,0.0,1.0
2023-07-11,2.75,2.91,2.7208,2.84,492186,2.75,2.91,2.7208,2.84,492186,0.0,1.0
2023-07-12,2.78,2.8,2.675,2.8,482546,2.78,2.8,2.675,2.8,482546,0.0,1.0
2023-07-13,2.71,2.82,2.705,2.75,323716,2.71,2.82,2.705,2.75,323716,0.0,1.0
2023-07-14,2.63,2.75,2.56,2.75,387156,2.63,2.75,2.56,2.75,387156,0.0,1.0
2023-07-17,2.59,2.65,2.55,2.63,365058,2.59,2.65,2.55,2.63,365058,0.0,1.0
2023-07-18,2.62,2.69,2.56,2.59,304469,2.62,2.69,2.56,2.59,304469,0.0,1.0
2023-07-19,2.71,2.75,2.63,2.65,324339,2.71,2.75,2.63,2.65,324339,0.0,1.0
2023-07-20,2.61,2.72,2.6,2.7,295804,2.61,2.72,2.6,2.7,295804,0.0,1.0
2023-07-21,2.63,2.65,2.56,2.64,233702,2.63,2.65,2.56,2.64,233702,0.0,1.0
2023-07-24,2.59,2.64,2.55,2.63,278567,2.59,2.64,2.55,2.63,278567,0.0,1.0
2023-07-25,2.51,2.58,2.46,2.57,411596,2.51,2.58,2.46,2.57,411596,0.0,1.0
2023-07-26,2.53,2.58,2.49,2.52,298891,2.53,2.58,2.49,2.52,298891,0.0,1.0
2023-07-27,2.48,2.565,2.45,2.56,602674,2.48,2.565,2.45,2.56,602674,0.0,1.0
2023-07-28,2.6,2.62,2.45,2.51,313914,2.6,2.62,2.45,2.51,313914,0.0,1.0
2023-07-31,2.64,2.65,2.56,2.6,298052,2.64,2.65,2.56,2.6,298052,0.0,1.0
2023-08-01,2.65,2.66,2.545,2.59,328075,2.65,2.66,2.545,2.59,328075,0.0,1.0
2023-08-02,2.63,2.65,2.56,2.64,306366,2.63,2.65,2.56,2.64,306366,0.0,1.0
2023-08-03,2.59,2.705,2.555,2.62,1282778,2.59,2.705,2.555,2.62,1282778,0.0,1.0
2023-08-04,2.61,2.66,2.59,2.61,321008,2.61,2.66,2.59,2.61,321008,0.0,1.0
2023-08-07,2.62,2.655,2.495,2.61,483706,2.62,2.655,2.495,2.61,483706,0.0,1.0
2023-08-08,2.62,2.65,2.54,2.61,404507,2.62,2.65,2.54,2.61,404507,0.0,1.0
2023-08-09,2.63,2.64,2.57,2.62,810103,2.63,2.64,2.57,2.62,810103,0.0,1.0
2023-08-10,2.6,2.68,2.58,2.63,489667,2.6,2.68,2.58,2.63,489667,0.0,1.0
2023-08-11,2.91,2.97,2.66,2.66,1050660,2.91,2.97,2.66,2.66,1050660,0.0,1.0
2023-08-14,2.63,2.93,2.57,2.93,789947,2.63,2.93,2.57,2.93,789947,0.0,1.0
2023-08-15,2.545,2.66,2.525,2.62,435193,2.545,2.66,2.525,2.62,435193,0.0,1.0
2023-08-16,2.5,2.62,2.49,2.55,674781,2.5,2.62,2.49,2.55,674781,0.0,1.0
2023-08-17,2.51,2.57,2.47,2.51,659014,2.51,2.57,2.47,2.51,659014,0.0,1.0
2023-08-18,2.51,2.59,2.47,2.51,422034,2.51,2.59,2.47,2.51,422034,0.0,1.0
2023-08-21,2.63,2.655,2.47,2.51,425037,2.63,2.655,2.47,2.51,425037,0.0,1.0
2023-08-22,2.55,2.7,2.55,2.66,364910,2.55,2.7,2.55,2.66,364910,0.0,1.0
2023-08-23,2.65,2.6797,2.55,2.56,286259,2.65,2.6797,2.55,2.56,286259,0.0,1.0
2023-08-24,2.58,2.64,2.525,2.64,357114,2.58,2.64,2.525,2.64,357114,0.0,1.0
2023-08-25,2.62,2.688,2.56,2.61,314964,2.62,2.688,2.56,2.61,314964,0.0,1.0
2023-08-28,2.63,2.6625,2.62,2.65,206668,2.63,2.6625,2.62,2.65,206668,0.0,1.0
2023-08-29,2.575,2.67,2.5,2.63,399482,2.575,2.67,2.5,2.63,399482,0.0,1.0
2023-08-30,2.61,2.625,2.5585,2.57,275005,2.61,2.625,2.5585,2.57,275005,0.0,1.0
2023-08-31,2.59,2.68,2.58,2.61,411973,2.59,2.68,2.58,2.61,411973,0.0,1.0
2023-09-01,2.59,2.67,2.59,2.6,321702,2.59,2.67,2.59,2.6,321702,0.0,1.0
2023-09-05,2.62,2.69,2.59,2.59,408778,2.62,2.69,2.59,2.59,408778,0.0,1.0
2023-09-06,2.57,2.63,2.55,2.63,330506,2.57,2.63,2.55,2.63,330506,0.0,1.0
2023-09-07,2.61,2.625,2.51,2.54,319143,2.61,2.625,2.51,2.54,319143,0.0,1.0
2023-09-08,2.61,2.63,2.56,2.61,294507,2.61,2.63,2.56,2.61,294507,0.0,1.0
2023-09-11,2.68,2.69,2.54,2.64,419641,2.68,2.69,2.54,2.64,419641,0.0,1.0
2023-09-12,2.57,2.715,2.55,2.69,426923,2.57,2.715,2.55,2.69,426923,0.0,1.0
2023-09-13,2.58,2.6,2.5,2.56,899043,2.58,2.6,2.5,2.56,899043,0.0,1.0
2023-09-14,2.6,2.62,2.52,2.59,820840,2.6,2.62,2.52,2.59,820840,0.0,1.0
2023-09-15,2.58,2.59,2.49,2.55,1528453,2.58,2.59,2.49,2.55,1528453,0.0,1.0
2023-09-18,2.44,2.58,2.4,2.58,1082654,2.44,2.58,2.4,2.58,1082654,0.0,1.0
2023-09-19,2.41,2.505,2.38,2.46,1104320,2.41,2.505,2.38,2.46,1104320,0.0,1.0
2023-09-20,2.33,2.49,2.32,2.46,525027,2.33,2.49,2.32,2.46,525027,0.0,1.0
2023-09-21,2.36,2.39,2.28,2.31,617091,2.36,2.39,2.28,2.31,617091,0.0,1.0
2023-09-22,2.25,2.52,2.24,2.41,632675,2.25,2.52,2.24,2.41,632675,0.0,1.0
2023-09-25,2.12,2.24,2.11,2.24,632480,2.12,2.24,2.11,2.24,632480,0.0,1.0
2023-09-26,2.12,2.215,2.09,2.13,445719,2.12,2.215,2.09,2.13,445719,0.0,1.0
2023-09-27,2.17,2.205,2.12,2.205,314121,2.17,2.205,2.12,2.205,314121,0.0,1.0
2023-09-28,2.02,2.2,1.98,2.16,501625,2.02,2.2,1.98,2.16,501625,0.0,1.0
2023-09-29,1.97,2.05,1.96,2.05,400640,1.97,2.05,1.96,2.05,400640,0.0,1.0
2023-10-02,1.93,1.975,1.88,1.96,1564337,1.93,1.975,1.88,1.96,1564337,0.0,1.0
2023-10-03,1.88,1.96,1.84,1.94,422317,1.88,1.96,1.84,1.94,422317,0.0,1.0
2023-10-04,1.89,1.92,1.82,1.91,324050,1.89,1.92,1.82,1.91,324050,0.0,1.0
2023-10-05,2.12,2.16,1.855,1.92,2012013,2.12,2.16,1.855,1.92,2012013,0.0,1.0
2023-10-06,2.21,2.25,2.085,2.11,613043,2.21,2.25,2.085,2.11,613043,0.0,1.0
2023-10-09,2.2,2.2305,2.13,2.17,507522,2.2,2.2305,2.13,2.17,507522,0.0,1.0
2023-10-10,2.49,2.79,2.43,2.43,1624476,2.49,2.79,2.43,2.43,1624476,0.0,1.0
2023-10-11,2.31,2.56,2.175,2.54,972467,2.31,2.56,2.175,2.54,972467,0.0,1.0
2023-10-12,2.4,2.44,2.215,2.31,1047013,2.4,2.44,2.215,2.31,1047013,0.0,1.0
2023-10-13,2.34,2.6,2.3,2.43,1658582,2.34,2.6,2.3,2.43,1658582,0.0,1.0
2023-10-16,2.29,2.42,2.245,2.38,1147222,2.29,2.42,2.245,2.38,1147222,0.0,1.0
2023-10-17,2.43,2.47,2.27,2.27,762150,2.43,2.47,2.27,2.27,762150,0.0,1.0
2023-10-18,2.34,2.465,2.32,2.46,508508,2.34,2.465,2.32,2.46,508508,0.0,1.0
2023-10-19,2.23,2.32,2.22,2.27,505341,2.23,2.32,2.22,2.27,505341,0.0,1.0
2023-10-20,2.22,2.29,2.16,2.23,567787,2.22,2.29,2.16,2.23,567787,0.0,1.0
2023-10-23,2.23,2.23,2.15,2.21,674763,2.23,2.23,2.15,2.21,674763,0.0,1.0
2023-10-24,2.33,2.39,2.16,2.21,536743,2.33,2.39,2.16,2.21,536743,0.0,1.0
2023-10-25,2.17,2.29,2.15,2.29,453155,2.17,2.29,2.15,2.29,453155,0.0,1.0
2023-10-26,2.15,2.22,2.13,2.22,357124,2.15,2.22,2.13,2.22,357124,0.0,1.0
2023-10-27,1.99,2.15,1.965,2.11,544291,1.99,2.15,1.965,2.11,544291,0.0,1.0
2023-10-30,2.21,2.22,1.98,2.01,557675,2.21,2.22,1.98,2.01,557675,0.0,1.0
2023-10-31,2.31,2.42,2.165,2.22,429915,2.31,2.42,2.165,2.22,429915,0.0,1.0
2023-11-01,2.27,2.37,2.23,2.3,306703,2.27,2.37,2.23,2.3,306703,0.0,1.0
2023-11-02,2.35,2.465,2.3104,2.32,751021,2.35,2.465,2.3104,2.32,751021,0.0,1.0
2023-11-03,2.42,2.55,2.4,2.44,1072292,2.42,2.55,2.4,2.44,1072292,0.0,1.0
2023-11-06,2.38,2.51,2.37,2.42,369034,2.38,2.51,2.37,2.42,369034,0.0,1.0
2023-11-07,2.31,2.39,2.3,2.38,305818,2.31,2.39,2.3,2.38,305818,0.0,1.0
2023-11-08,2.2,2.35,2.16,2.35,304607,2.2,2.35,2.16,2.35,304607,0.0,1.0
2023-11-09,2.01,2.41,1.995,2.27,456359,2.01,2.41,1.995,2.27,456359,0.0,1.0
2023-11-10,2.01,2.135,1.95,2.12,574479,2.01,2.135,1.95,2.12,574479,0.0,1.0
2023-11-13,1.94,2.02,1.9,2.01,388506,1.94,2.02,1.9,2.01,388506,0.0,1.0
2023-11-14,2.16,2.17,2.03,2.05,622998,2.16,2.17,2.03,2.05,622998,0.0,1.0
2023-11-15,2.32,2.39,2.13,2.13,571162,2.32,2.39,2.13,2.13,571162,0.0,1.0
2023-11-16,2.22,2.3,2.115,2.3,378475,2.22,2.3,2.115,2.3,378475,0.0,1.0
2023-11-17,2.29,2.41,2.235,2.24,525914,2.29,2.41,2.235,2.24,525914,0.0,1.0
2023-11-20,2.25,2.3805,2.23,2.27,352548,2.25,2.3805,2.23,2.27,352548,0.0,1.0
2023-11-21,2.18,2.28,2.14,2.28,260609,2.18,2.28,2.14,2.28,260609,0.0,1.0
2023-11-22,2.24,2.26,2.2,2.26,195084,2.24,2.26,2.2,2.26,195084,0.0,1.0
2023-11-24,2.33,2.37,2.23,2.25,121689,2.33,2.37,2.23,2.25,121689,0.0,1.0
2023-11-27,2.24,2.33,2.21,2.33,232481,2.24,2.33,2.21,2.33,232481,0.0,1.0
2023-11-28,1.985,2.3,1.965,2.3,1747141,1.985,2.3,1.965,2.3,1747141,0.0,1.0
2023-11-29,1.79,2.01,1.77,2.0,2458141,1.79,2.01,1.77,2.0,2458141,0.0,1.0
2023-11-30,1.7,1.84,1.675,1.79,1121825,1.7,1.84,1.675,1.79,1121825,0.0,1.0
2023-12-01,1.67,1.779,1.51,1.74,3852202,1.67,1.779,1.51,1.74,3852202,0.0,1.0
2023-12-04,1.68,1.72,1.63,1.65,844666,1.68,1.72,1.63,1.65,844666,0.0,1.0
2023-12-05,1.75,1.865,1.64,1.77,2761399,1.75,1.865,1.64,1.77,2761399,0.0,1.0
2023-12-06,1.73,1.86,1.65,1.75,9981253,1.73,1.86,1.65,1.75,9981253,0.0,1.0
2023-12-07,1.85,1.95,1.81,1.9,4802041,1.85,1.95,1.81,1.9,4802041,0.0,1.0
2023-12-08,1.87,1.9299,1.855,1.9,1984315,1.87,1.9299,1.855,1.9,1984315,0.0,1.0
2023-12-11,1.84,1.89,1.79,1.89,1332019,1.84,1.89,1.79,1.89,1332019,0.0,1.0
2023-12-12,1.96,1.98,1.78,1.81,1241016,1.96,1.98,1.78,1.81,1241016,0.0,1.0
2023-12-13,2.02,2.07,1.88,1.94,2132110,2.02,2.07,1.88,1.94,2132110,0.0,1.0
2023-12-14,1.95,2.15,1.91,2.05,1851709,1.95,2.15,1.91,2.05,1851709,0.0,1.0
2023-12-15,1.87,2.04,1.85,1.95,2104873,1.87,2.04,1.85,1.95,2104873,0.0,1.0
2023-12-18,1.84,1.885,1.81,1.88,1882849,1.84,1.885,1.81,1.88,1882849,0.0,1.0
2023-12-19,1.97,1.99,1.83,1.84,1397455,1.97,1.99,1.83,1.84,1397455,0.0,1.0
2023-12-20,1.87,2.07,1.845,1.97,1104681,1.87,2.07,1.845,1.97,1104681,0.0,1.0
2023-12-21,1.95,1.985,1.88,1.91,718923,1.95,1.985,1.88,1.91,718923,0.0,1.0
2023-12-22,2.11,2.12,1.95,1.97,1215193,2.11,2.12,1.95,1.97,1215193,0.0,1.0
2023-12-26,2.17,2.22,2.11,2.11,708609,2.17,2.22,2.11,2.11,708609,0.0,1.0
2023-12-27,2.15,2.22,2.02,2.17,1334641,2.15,2.22,2.02,2.17,1334641,0.0,1.0
2023-12-28,2.2,2.2,2.11,2.15,936924,2.2,2.2,2.11,2.15,936924,0.0,1.0
2023-12-29,2.13,2.22,2.1,2.19,838276,2.13,2.22,2.1,2.19,838276,0.0,1.0
2024-01-02,2.17,2.25,2.1,2.15,1002989,2.17,2.25,2.1,2.15,1002989,0.0,1.0
2024-01-03,2.1,2.17,2.05,2.15,797908,2.1,2.17,2.05,2.15,797908,0.0,1.0
2024-01-04,2.16,2.23,2.07,2.1,763561,2.16,2.23,2.07,2.1,763561,0.0,1.0
2024-01-05,2.04,2.07,1.9,2.07,998005,2.04,2.07,1.9,2.07,998005,0.0,1.0
2024-01-08,2.16,2.19,1.98,1.99,1002627,2.16,2.19,1.98,1.99,1002627,0.0,1.0
2024-01-09,2.11,2.14,2.01,2.1,854944,2.11,2.14,2.01,2.1,854944,0.0,1.0
2024-01-10,2.09,2.15,2.06,2.09,462248,2.09,2.15,2.06,2.09,462248,0.0,1.0
2024-01-11,1.95,2.09,1.94,2.09,582876,1.95,2.09,1.94,2.09,582876,0.0,1.0
2024-01-12,1.93,2.0401,1.92,1.95,449103,1.93,2.0401,1.92,1.95,449103,0.0,1.0
2024-01-16,1.84,1.91,1.83,1.91,730056,1.84,1.91,1.83,1.91,730056,0.0,1.0
2024-01-17,1.82,1.84,1.78,1.8,666565,1.82,1.84,1.78,1.8,666565,0.0,1.0
2024-01-18,1.78,1.82,1.77,1.82,701030,1.78,1.82,1.77,1.82,701030,0.0,1.0
2024-01-19,1.7,1.8,1.69,1.79,1103849,1.7,1.8,1.69,1.79,1103849,0.0,1.0
2024-01-22,1.75,1.7755,1.67,1.75,680101,1.75,1.7755,1.67,1.75,680101,0.0,1.0
2024-01-23,1.72,1.87,1.71,1.75,399992,1.72,1.87,1.71,1.75,399992,0.0,1.0
2024-01-24,1.69,1.79,1.68,1.74,465037,1.69,1.79,1.68,1.74,465037,0.0,1.0
2024-01-25,1.73,1.76,1.68,1.76,560725,1.73,1.76,1.68,1.76,560725,0.0,1.0
2024-01-26,1.69,1.76,1.68,1.72,408995,1.69,1.76,1.68,1.72,408995,0.0,1.0
2024-01-29,1.81,1.82,1.66,1.69,429078,1.81,1.82,1.66,1.69,429078,0.0,1.0
2024-01-30,1.73,1.8,1.7,1.8,457280,1.73,1.8,1.7,1.8,457280,0.0,1.0
2024-01-31,1.67,1.81,1.66,1.75,731019,1.67,1.81,1.66,1.75,731019,0.0,1.0
2024-02-01,1.72,1.76,1.64,1.67,904069,1.72,1.76,1.64,1.67,904069,0.0,1.0
2024-02-02,1.7,1.73,1.65,1.7,503879,1.7,1.73,1.65,1.7,503879,0.0,1.0
2024-02-05,1.7,1.72,1.64,1.7,444543,1.7,1.72,1.64,1.7,444543,0.0,1.0
2024-02-06,1.74,1.76,1.69,1.7,360636,1.74,1.76,1.69,1.7,360636,0.0,1.0
2024-02-07,1.7,1.75,1.69,1.74,365786,1.7,1.75,1.69,1.74,365786,0.0,1.0
2024-02-08,1.76,1.77,1.7,1.7,468598,1.76,1.77,1.7,1.7,468598,0.0,1.0
2024-02-09,1.84,1.86,1.76,1.77,492220,1.84,1.86,1.76,1.77,492220,0.0,1.0
2024-02-12,1.83,1.89,1.8,1.81,474755,1.83,1.89,1.8,1.81,474755,0.0,1.0
2024-02-13,1.67,1.77,1.66,1.77,684649,1.67,1.77,1.66,1.77,684649,0.0,1.0
2024-02-14,1.73,1.755,1.685,1.72,338149,1.73,1.755,1.685,1.72,338149,0.0,1.0
2024-02-15,1.79,1.795,1.71,1.73,530908,1.79,1.795,1.71,1.73,530908,0.0,1.0
2024-02-16,2.01,2.02,1.8,1.8,1270664,2.01,2.02,1.8,1.8,1270664,0.0,1.0
2024-02-20,1.97,2.11,1.95,2.0,1155789,1.97,2.11,1.95,2.0,1155789,0.0,1.0
2024-02-21,1.92,2.02,1.89,1.94,738129,1.92,2.02,1.89,1.94,738129,0.0,1.0
2024-02-22,1.98,2.02,1.88,1.91,672783,1.98,2.02,1.88,1.91,672783,0.0,1.0
2024-02-23,2.32,2.44,1.98,1.98,2930209,2.32,2.44,1.98,1.98,2930209,0.0,1.0
2024-02-26,2.4,2.58,2.3003,2.35,3058356,2.4,2.58,2.3003,2.35,3058356,0.0,1.0
2024-02-27,2.46,2.615,2.4037,2.42,1623084,2.46,2.615,2.4037,2.42,1623084,0.0,1.0
2024-02-28,2.35,2.655,2.25,2.41,1597841,2.35,2.655,2.25,2.41,1597841,0.0,1.0
2024-02-29,2.38,2.5,2.33,2.38,2571236,2.38,2.5,2.33,2.38,2571236,0.0,1.0
2024-03-01,2.55,2.63,2.33,2.39,1474494,2.55,2.63,2.33,2.39,1474494,0.0,1.0
2024-03-04,2.35,2.58,2.29,2.58,976245,2.35,2.58,2.29,2.58,976245,0.0,1.0
2024-03-05,2.27,2.37,2.24,2.35,761465,2.27,2.37,2.24,2.35,761465,0.0,1.0
2024-03-06,2.22,2.295,2.16,2.28,638195,2.22,2.295,2.16,2.28,638195,0.0,1.0
2024-03-07,2.15,2.2771,2.15,2.26,596739,2.15,2.2771,2.15,2.26,596739,0.0,1.0
2024-03-08,2.28,2.365,2.16,2.2,873191,2.28,2.365,2.16,2.2,873191,0.0,1.0
2024-03-11,2.24,2.43,2.21,2.43,505268,2.24,2.43,2.21,2.43,505268,0.0,1.0
2024-03-12,2.14,2.26,2.1,2.26,359341,2.14,2.26,2.1,2.26,359341,0.0,1.0
2024-03-13,2.22,2.27,2.13,2.13,607416,2.22,2.27,2.13,2.13,607416,0.0,1.0
2024-03-14,2.08,2.2054,2.07,2.19,568240,2.08,2.2054,2.07,2.19,568240,0.0,1.0
2024-03-15,2.14,2.195,2.06,2.06,852824,2.14,2.195,2.06,2.06,852824,0.0,1.0
2024-03-18,2.05,2.24,2.05,2.21,459345,2.05,2.24,2.05,2.21,459345,0.0,1.0
2024-03-19,2.05,2.105,2.03,2.03,369301,2.05,2.105,2.03,2.03,369301,0.0,1.0
2024-03-20,2.1,2.11,1.99,2.11,311125,2.1,2.11,1.99,2.11,311125,0.0,1.0
2024-03-21,2.15,2.19,2.08,2.17,455780,2.15,2.19,2.08,2.17,455780,0.0,1.0
2024-03-22,2.15,2.18,2.13,2.15,466388,2.15,2.18,2.13,2.15,466388,0.0,1.0
2024-03-25,2.07,2.22,2.06,2.21,339910,2.07,2.22,2.06,2.21,339910,0.0,1.0
2024-03-26,1.98,2.13,1.98,2.1,325028,1.98,2.13,1.98,2.1,325028,0.0,1.0
2024-03-27,2.06,2.08,1.96,1.99,289482,2.06,2.08,1.96,1.99,289482,0.0,1.0
2024-03-28,2.06,2.588,2.03,2.42,1900302,2.06,2.588,2.03,2.42,1900302,0.0,1.0
2024-04-01,2.16,2.245,1.99,2.08,1270473,2.16,2.245,1.99,2.08,1270473,0.0,1.0
2024-04-02,2.15,2.25,2.05,2.08,1070474,2.15,2.25,2.05,2.08,1070474,0.0,1.0
2024-04-03,2.17,2.21,2.07,2.16,494653,2.17,2.21,2.07,2.16,494653,0.0,1.0
2024-04-04,2.09,2.24,2.08,2.16,442457,2.09,2.24,2.08,2.16,442457,0.0,1.0
2024-04-05,2.1,2.12,2.04,2.08,869239,2.1,2.12,2.04,2.08,869239,0.0,1.0
2024-04-08,2.24,2.248,2.08,2.11,1107480,2.24,2.248,2.08,2.11,1107480,0.0,1.0
2024-04-09,2.26,2.44,2.2257,2.25,1215218,2.26,2.44,2.2257,2.25,1215218,0.0,1.0
2024-04-10,2.22,2.36,2.19,2.23,875293,2.22,2.36,2.19,2.23,875293,0.0,1.0
2024-04-11,2.29,2.31,2.22,2.22,620932,2.29,2.31,2.22,2.22,620932,0.0,1.0
2024-04-12,2.11,2.275,2.082,2.27,584454,2.11,2.275,2.082,2.27,584454,0.0,1.0
2024-04-15,2.0,2.13,1.97,2.11,740252,2.0,2.13,1.97,2.11,740252,0.0,1.0
2024-04-16,1.93,2.09,1.905,2.0,734924,1.93,2.09,1.905,2.0,734924,0.0,1.0
2024-04-17,1.84,1.96,1.84,1.93,578592,1.84,1.96,1.84,1.93,578592,0.0,1.0
2024-04-18,1.79,1.87,1.76,1.82,651077,1.79,1.87,1.76,1.82,651077,0.0,1.0
2024-04-19,1.79,1.82,1.74,1.77,570193,1.79,1.82,1.74,1.77,570193,0.0,1.0
2024-04-22,1.85,1.88,1.79,1.79,326325,1.85,1.88,1.79,1.79,326325,0.0,1.0
2024-04-23,1.93,1.9735,1.85,1.85,443617,1.93,1.9735,1.85,1.85,443617,0.0,1.0
2024-04-24,1.88,1.95,1.86,1.95,533474,1.88,1.95,1.86,1.95,533474,0.0,1.0
2024-04-25,1.88,1.89,1.81,1.85,466397,1.88,1.89,1.81,1.85,466397,0.0,1.0
2024-04-26,1.89,1.91,1.84,1.9,255612,1.89,1.91,1.84,1.9,255612,0.0,1.0
2024-04-29,2.04,2.065,1.89,1.92,601133,2.04,2.065,1.89,1.92,601133,0.0,1.0
2024-04-30,2.01,2.06,1.95,2.01,399171,2.01,2.06,1.95,2.01,399171,0.0,1.0
2024-05-01,2.09,2.15,1.99,2.02,655085,2.09,2.15,1.99,2.02,655085,0.0,1.0
2024-05-02,2.15,2.17,2.03,2.11,594687,2.15,2.17,2.03,2.11,594687,0.0,1.0
2024-05-03,2.14,2.23,2.11,2.22,261836,2.14,2.23,2.11,2.22,261836,0.0,1.0
2024-05-06,2.21,2.21,2.1,2.16,450317,2.21,2.21,2.1,2.16,450317,0.0,1.0
2024-05-07,2.18,2.275,2.165,2.22,770363,2.18,2.275,2.165,2.22,770363,0.0,1.0
2024-05-08,2.15,2.18,2.1,2.18,412096,2.15,2.18,2.1,2.18,412096,0.0,1.0
2024-05-09,1.96,2.155,1.95,2.14,494077,1.96,2.155,1.95,2.14,494077,0.0,1.0
2024-05-10,1.85,2.0,1.81,1.97,867343,1.85,2.0,1.81,1.97,867343,0.0,1.0
2024-05-13,1.9,1.97,1.86,1.88,357303,1.9,1.97,1.86,1.88,357303,0.0,1.0
2024-05-14,1.86,2.01,1.81,2.01,318330,1.86,2.01,1.81,2.01,318330,0.0,1.0
2024-05-15,1.89,1.97,1.88,1.93,414273,1.89,1.97,1.88,1.93,414273,0.0,1.0
2024-05-16,1.85,1.91,1.81,1.88,410833,1.85,1.91,1.81,1.88,410833,0.0,1.0
2024-05-17,1.97,2.05,1.84,2.02,11040618,1.97,2.05,1.84,2.02,11040618,0.0,1.0
2024-05-20,2.24,2.3,1.87,1.87,12271272,2.24,2.3,1.87,1.87,12271272,0.0,1.0
2024-05-21,2.35,2.36,2.18,2.22,2700666,2.35,2.36,2.18,2.22,2700666,0.0,1.0
2024-05-22,2.44,2.53,2.295,2.35,4277264,2.44,2.53,2.295,2.35,4277264,0.0,1.0
2024-05-23,2.59,2.9185,2.45,2.59,13071485,2.59,2.9185,2.45,2.59,13071485,0.0,1.0
2024-05-24,2.63,2.74,2.5601,2.59,2927939,2.63,2.74,2.5601,2.59,2927939,0.0,1.0
2024-05-28,2.52,2.65,2.49,2.6,2039010,2.52,2.65,2.49,2.6,2039010,0.0,1.0
2024-05-29,2.41,2.53,2.31,2.5,7998604,2.41,2.53,2.31,2.5,7998604,0.0,1.0
2024-05-30,2.48,2.49,2.39,2.39,1553291,2.48,2.49,2.39,2.39,1553291,0.0,1.0
2024-05-31,2.52,2.56,2.47,2.47,1822228,2.52,2.56,2.47,2.47,1822228,0.0,1.0
2024-06-03,2.58,2.695,2.43,2.52,1729403,2.58,2.695,2.43,2.52,1729403,0.0,1.0
2024-06-04,2.61,2.62,2.5,2.56,1595629,2.61,2.62,2.5,2.56,1595629,0.0,1.0
2024-06-05,2.62,2.7,2.591,2.62,2028767,2.62,2.7,2.591,2.62,2028767,0.0,1.0
2024-06-06,2.355,2.62,2.345,2.61,654388,2.355,2.62,2.345,2.61,654388,0.0,1.0
2024-06-07,2.375,2.41,2.31,2.32,495295,2.375,2.41,2.31,2.32,495295,0.0,1.0
2024-06-10,2.28,2.37,2.25,2.35,736539,2.28,2.37,2.25,2.35,736539,0.0,1.0
2024-06-11,2.25,2.26,2.12,2.24,753433,2.25,2.26,2.12,2.24,753433,0.0,1.0
2024-06-12,2.22,2.38,2.21,2.33,761743,2.22,2.38,2.21,2.33,761743,0.0,1.0
2024-06-13,2.18,2.29,2.17,2.23,933887,2.18,2.29,2.17,2.23,933887,0.0,1.0
2024-06-14,2.17,2.24,2.15,2.16,672203,2.17,2.24,2.15,2.16,672203,0.0,1.0
2024-06-17,2.0,2.1368,1.96,2.13,1185319,2.0,2.1368,1.96,2.13,1185319,0.0,1.0
2024-06-18,2.04,2.07,1.96,1.99,858168,2.04,2.07,1.96,1.99,858168,0.0,1.0
2024-06-20,2.03,2.06,2.01,2.04,599525,2.03,2.06,2.01,2.04,599525,0.0,1.0
2024-06-21,2.11,2.14,2.015,2.04,2824283,2.11,2.14,2.015,2.04,2824283,0.0,1.0
2024-06-24,2.16,2.19,2.09,2.12,2998878,2.16,2.19,2.09,2.12,2998878,0.0,1.0
2024-06-25,2.08,2.24,2.07,2.11,2829831,2.08,2.24,2.07,2.11,2829831,0.0,1.0
2024-06-26,2.2,2.24,2.01,2.06,3262225,2.2,2.24,2.01,2.06,3262225,0.0,1.0
2024-06-27,2.31,2.37,2.17,2.21,3181840,2.31,2.37,2.17,2.21,3181840,0.0,1.0
2024-06-28,2.36,2.395,2.14,2.31,6893221,2.36,2.395,2.14,2.31,6893221,0.0,1.0
2024-07-01,2.44,2.47,2.335,2.34,10546332,2.44,2.47,2.335,2.34,10546332,0.0,1.0
2024-07-02,2.32,2.51,2.32,2.43,1228754,2.32,2.51,2.32,2.43,1228754,0.0,1.0
2024-07-03,2.18,2.33,2.18,2.31,517783,2.18,2.33,2.18,2.31,517783,0.0,1.0
2024-07-05,2.17,2.205,2.1,2.15,697373,2.17,2.205,2.1,2.15,697373,0.0,1.0
2024-07-08,2.35,2.35,2.21,2.21,775862,2.35,2.35,2.21,2.21,775862,0.0,1.0
2024-07-09,2.71,2.72,2.31,2.34,2635786,2.71,2.72,2.31,2.34,2635786,0.0,1.0
2024-07-10,2.68,2.77,2.6,2.72,3581699,2.68,2.77,2.6,2.72,3581699,0.0,1.0
2024-07-11,2.81,2.86,2.63,2.68,3763097,2.81,2.86,2.63,2.68,3763097,0.0,1.0
2024-07-12,2.97,3.1,2.79,2.86,5531121,2.97,3.1,2.79,2.86,5531121,0.0,1.0
2024-07-15,3.08,3.178,2.934,3.178,4206132,3.08,3.178,2.934,3.178,4206132,0.0,1.0
2024-07-16,3.23,3.3,3.07,3.11,2854677,3.23,3.3,3.07,3.11,2854677,0.0,1.0
2024-07-17,3.19,3.27,2.995,3.19,2683570,3.19,3.27,2.995,3.19,2683570,0.0,1.0
2024-07-18,3.02,3.3251,3.0,3.19,1308811,3.02,3.3251,3.0,3.19,1308811,0.0,1.0
2024-07-19,2.95,3.06,2.94,3.02,1996621,2.95,3.06,2.94,3.02,1996621,0.0,1.0
2024-07-22,3.14,3.15,2.965,2.99,1402514,3.14,3.15,2.965,2.99,1402514,0.0,1.0
2024-07-23,3.13,3.195,3.095,3.11,894304,3.13,3.195,3.095,3.11,894304,0.0,1.0
2024-07-24,3.11,3.245,3.07,3.1,1881213,3.11,3.245,3.07,3.1,1881213,0.0,1.0
2024-07-25,3.27,3.295,3.06,3.13,1226880,3.27,3.295,3.06,3.13,1226880,0.0,1.0
2024-07-26,3.28,3.45,3.2,3.35,1377770,3.28,3.45,3.2,3.35,1377770,0.0,1.0
2024-07-29,3.25,3.3,3.135,3.29,1019739,3.25,3.3,3.135,3.29,1019739,0.0,1.0
2024-07-30,3.21,3.31,3.04,3.27,1284918,3.21,3.31,3.04,3.27,1284918,0.0,1.0
2024-07-31,3.15,3.295,3.14,3.25,1108486,3.15,3.295,3.14,3.25,1108486,0.0,1.0
2024-08-01,3.07,3.16,2.975,3.13,2368125,3.07,3.16,2.975,3.13,2368125,0.0,1.0
2024-08-02,2.735,2.93,2.71,2.91,1275135,2.735,2.93,2.71,2.91,1275135,0.0,1.0
2024-08-05,2.545,2.62,2.455,2.55,1424634,2.545,2.62,2.455,2.55,1424634,0.0,1.0
2024-08-06,2.54,2.65,2.42,2.55,1207263,2.54,2.65,2.42,2.55,1207263,0.0,1.0
2024-08-07,2.41,2.63,2.395,2.63,1124674,2.41,2.63,2.395,2.63,1124674,0.0,1.0
2024-08-08,2.49,2.535,2.34,2.36,939472,2.49,2.535,2.34,2.36,939472,0.0,1.0
2024-08-09,2.4,2.59,2.33,2.51,832113,2.4,2.59,2.33,2.51,832113,0.0,1.0
2024-08-12,2.59,2.59,2.33,2.41,7054965,2.59,2.59,2.33,2.41,7054965,0.0,1.0
2024-08-13,2.6,2.94,2.585,2.7,1894963,2.6,2.94,2.585,2.7,1894963,0.0,1.0
2024-08-14,2.59,2.63,2.495,2.59,1670954,2.59,2.63,2.495,2.59,1670954,0.0,1.0
2024-08-15,2.71,2.8095,2.58,2.71,1153156,2.71,2.8095,2.58,2.71,1153156,0.0,1.0
2024-08-16,2.8,2.835,2.69,2.71,1390153,2.8,2.835,2.69,2.71,1390153,0.0,1.0
2024-08-19,2.75,2.84,2.645,2.8,3613028,2.75,2.84,2.645,2.8,3613028,0.0,1.0
2024-08-20,2.77,2.82,2.68,2.73,872587,2.77,2.82,2.68,2.73,872587,0.0,1.0
2024-08-21,2.84,2.91,2.71,2.78,1183205,2.84,2.91,2.71,2.78,1183205,0.0,1.0
2024-08-22,2.74,2.88,2.71,2.82,926367,2.74,2.88,2.71,2.82,926367,0.0,1.0
2024-08-23,2.75,2.845,2.6,2.62,1589863,2.75,2.845,2.6,2.62,1589863,0.0,1.0
2024-08-26,2.9,2.92,2.73,2.8,1721049,2.9,2.92,2.73,2.8,1721049,0.0,1.0
2024-08-27,2.72,2.94,2.71,2.89,1155691,2.72,2.94,2.71,2.89,1155691,0.0,1.0
2024-08-28,2.87,2.9,2.68,2.71,1939518,2.87,2.9,2.68,2.71,1939518,0.0,1.0
2024-08-29,2.81,2.96,2.81,2.9,965482,2.81,2.96,2.81,2.9,965482,0.0,1.0
2024-08-30,2.89,2.94,2.798,2.85,3553808,2.89,2.94,2.798,2.85,3553808,0.0,1.0
2024-09-03,2.74,2.95,2.7,2.84,1315603,2.74,2.95,2.7,2.84,1315603,0.0,1.0
2024-09-04,2.79,2.865,2.622,2.7,1057252,2.79,2.865,2.622,2.7,1057252,0.0,1.0
2024-09-05,2.99,3.03,2.75,2.79,3584547,2.99,3.03,2.75,2.79,3584547,0.0,1.0
2024-09-06,2.86,3.06,2.81,2.98,2529604,2.86,3.06,2.81,2.98,2529604,0.0,1.0
2024-09-09,3.07,3.07,2.86,2.86,2225808,3.07,3.07,2.86,2.86,2225808,0.0,1.0
2024-09-10,3.1,3.14,2.94,3.09,1456979,3.1,3.14,2.94,3.09,1456979,0.0,1.0
2024-09-11,3.07,3.1475,3.04,3.08,1310638,3.07,3.1475,3.04,3.08,1310638,0.0,1.0
2024-09-12,3.06,3.12,2.96,3.08,1720494,3.06,3.12,2.96,3.08,1720494,0.0,1.0
2024-09-13,2.97,3.11,2.94,3.1,1580979,2.97,3.11,2.94,3.1,1580979,0.0,1.0
2024-09-16,2.82,3.01,2.73,2.98,2282290,2.82,3.01,2.73,2.98,2282290,0.0,1.0
2024-09-17,2.89,3.03,2.8,2.87,2187535,2.89,3.03,2.8,2.87,2187535,0.0,1.0
2024-09-18,2.89,2.99,2.83,2.87,1492705,2.89,2.99,2.83,2.87,1492705,0.0,1.0
2024-09-19,2.97,3.03,2.89,2.99,2342587,2.97,3.03,2.89,2.99,2342587,0.0,1.0
2024-09-20,2.89,2.97,2.84,2.94,18558697,2.89,2.97,2.84,2.94,18558697,0.0,1.0
2024-09-23,2.595,2.9,2.5801,2.9,2288622,2.595,2.9,2.5801,2.9,2288622,0.0,1.0
2024-09-24,2.535,2.63,2.525,2.59,1737092,2.535,2.63,2.525,2.59,1737092,0.0,1.0
2024-09-25,2.74,2.77,2.52,2.54,2057195,2.74,2.77,2.52,2.54,2057195,0.0,1.0
2024-09-26,2.71,2.815,2.65,2.76,1268922,2.71,2.815,2.65,2.76,1268922,0.0,1.0
2024-09-27,2.68,2.77,2.67,2.71,2175029,2.68,2.77,2.67,2.71,2175029,0.0,1.0
2024-09-30,2.73,2.765,2.64,2.68,1201288,2.73,2.765,2.64,2.68,1201288,0.0,1.0
2024-10-01,2.59,2.75,2.505,2.71,1561755,2.59,2.75,2.505,2.71,1561755,0.0,1.0
2024-10-02,2.52,2.585,2.41,2.56,3281866,2.52,2.585,2.41,2.56,3281866,0.0,1.0
2024-10-03,2.45,2.515,2.41,2.5,980618,2.45,2.515,2.41,2.5,980618,0.0,1.0
2024-10-04,2.54,2.55,2.46,2.49,894154,2.54,2.55,2.46,2.49,894154,0.0,1.0
2024-10-07,2.44,2.53,2.41,2.53,638330,2.44,2.53,2.41,2.53,638330,0.0,1.0
2024-10-08,2.52,2.61,2.41,2.45,889348,2.52,2.61,2.41,2.45,889348,0.0,1.0
2024-10-09,2.6,2.67,2.45,2.51,1323019,2.6,2.67,2.45,2.51,1323019,0.0,1.0
2024-10-10,2.56,2.58,2.47,2.55,663689,2.56,2.58,2.47,2.55,663689,0.0,1.0
2024-10-11,2.75,2.78,2.54,2.54,2196898,2.75,2.78,2.54,2.54,2196898,0.0,1.0
2024-10-14,2.75,2.805,2.65,2.73,716375,2.75,2.805,2.65,2.73,716375,0.0,1.0
2024-10-15,2.81,2.84,2.695,2.75,1311452,2.81,2.84,2.695,2.75,1311452,0.0,1.0
2024-10-16,2.85,2.92,2.8,2.86,2163586,2.85,2.92,2.8,2.86,2163586,0.0,1.0
2024-10-17,2.8,2.9286,2.78,2.86,1007199,2.8,2.9286,2.78,2.86,1007199,0.0,1.0
2024-10-18,2.91,2.94,2.73,2.8,1019226,2.91,2.94,2.73,2.8,1019226,0.0,1.0
2024-10-21,2.73,2.92,2.71,2.9,826928,2.73,2.92,2.71,2.9,826928,0.0,1.0
2024-10-22,2.67,2.73,2.59,2.68,633764,2.67,2.73,2.59,2.68,633764,0.0,1.0
2024-10-23,2.58,2.735,2.55,2.66,816541,2.58,2.735,2.55,2.66,816541,0.0,1.0
2024-10-24,2.58,2.76,2.55,2.55,1219037,2.58,2.76,2.55,2.55,1219037,0.0,1.0
2024-10-25,2.64,2.775,2.57,2.66,1000535,2.64,2.775,2.57,2.66,1000535,0.0,1.0
2024-10-28,2.64,2.73,2.44,2.7,4707215,2.64,2.73,2.44,2.7,4707215,0.0,1.0
2024-10-29,2.8,2.82,2.51,2.59,2488795,2.8,2.82,2.51,2.59,2488795,0.0,1.0
2024-10-30,2.7,2.83,2.685,2.78,863023,2.7,2.83,2.685,2.78,863023,0.0,1.0
2024-10-31,2.59,2.69,2.59,2.68,717437,2.59,2.69,2.59,2.68,717437,0.0,1.0
2024-11-01,2.72,2.72,2.615,2.62,1151611,2.72,2.72,2.615,2.62,1151611,0.0,1.0
2024-11-04,2.87,2.905,2.63,2.75,1637577,2.87,2.905,2.63,2.75,1637577,0.0,1.0
2024-11-05,2.94,2.95,2.785,2.88,1113510,2.94,2.95,2.785,2.88,1113510,0.0,1.0
2024-11-06,3.18,3.25,2.96,3.05,4168686,3.18,3.25,2.96,3.05,4168686,0.0,1.0
2024-11-07,3.11,3.305,3.06,3.06,2142654,3.11,3.305,3.06,3.06,2142654,0.0,1.0
2024-11-08,3.14,3.225,3.095,3.12,1512396,3.14,3.225,3.095,3.12,1512396,0.0,1.0
2024-11-11,3.11,3.24,3.09,3.2,2684387,3.11,3.24,3.09,3.2,2684387,0.0,1.0
2024-11-12,2.99,3.13,2.98,3.07,1072604,2.99,3.13,2.98,3.07,1072604,0.0,1.0
2024-11-13,2.85,3.185,2.82,3.06,1201310,2.85,3.185,2.82,3.06,1201310,0.0,1.0
2024-11-14,2.81,2.86,2.71,2.85,1433294,2.81,2.86,2.71,2.85,1433294,0.0,1.0
2024-11-15,2.67,2.82,2.62,2.82,1832079,2.67,2.82,2.62,2.82,1832079,0.0,1.0
2024-11-18,2.73,2.97,2.64,2.94,1416481,2.73,2.97,2.64,2.94,1416481,0.0,1.0
2024-11-19,2.79,2.83,2.67,2.72,1201835,2.79,2.83,2.67,2.72,1201835,0.0,1.0
2024-11-20,2.64,2.82,2.6,2.77,738012,2.64,2.82,2.6,2.77,738012,0.0,1.0
2024-11-21,2.6,2.67,2.51,2.66,1640107,2.6,2.67,2.51,2.66,1640107,0.0,1.0
2024-11-22,2.7,2.8,2.57,2.63,1246363,2.7,2.8,2.57,2.63,1246363,0.0,1.0
2024-11-25,2.76,2.86,2.7,2.7,1815583,2.76,2.86,2.7,2.7,1815583,0.0,1.0
2024-11-26,2.78,2.815,2.68,2.74,746766,2.78,2.815,2.68,2.74,746766,0.0,1.0
2024-11-27,2.92,2.93,2.79,2.85,1057265,2.92,2.93,2.79,2.85,1057265,0.0,1.0
2024-11-29,2.86,3.01,2.84,2.92,696085,2.86,3.01,2.84,2.92,696085,0.0,1.0
2024-12-02,3.23,3.255,2.71,2.8,3437191,3.23,3.255,2.71,2.8,3437191,0.0,1.0
2024-12-03,3.07,3.3,3.005,3.2,1592690,3.07,3.3,3.005,3.2,1592690,0.0,1.0
2024-12-04,3.13,3.18,2.9,3.06,879340,3.13,3.18,2.9,3.06,879340,0.0,1.0
2024-12-05,2.9,3.115,2.89,3.11,870721,2.9,3.115,2.89,3.11,870721,0.0,1.0
2024-12-06,3.03,3.03,2.9,2.92,619653,3.03,3.03,2.9,2.92,619653,0.0,1.0
2024-12-09,2.98,3.12,2.935,3.0,884515,2.98,3.12,2.935,3.0,884515,0.0,1.0
2024-12-10,2.96,3.05,2.904,2.98,1349197,2.96,3.05,2.904,2.98,1349197,0.0,1.0
2024-12-11,2.78,2.975,2.685,2.96,1690641,2.78,2.975,2.685,2.96,1690641,0.0,1.0
2024-12-12,2.63,2.8,2.62,2.8,1012462,2.63,2.8,2.62,2.8,1012462,0.0,1.0
2024-12-13,2.56,2.67,2.53,2.62,1468706,2.56,2.67,2.53,2.62,1468706,0.0,1.0
2024-12-16,2.62,2.64,2.51,2.62,908971,2.62,2.64,2.51,2.62,908971,0.0,1.0
2024-12-17,2.63,2.68,2.57,2.66,945515,2.63,2.68,2.57,2.66,945515,0.0,1.0
2024-12-18,2.49,2.655,2.4,2.61,1816503,2.49,2.655,2.4,2.61,1816503,0.0,1.0
2024-12-19,2.45,2.535,2.39,2.48,3758876,2.45,2.535,2.39,2.48,3758876,0.0,1.0
2024-12-20,2.54,2.59,2.38,2.43,2426956,2.54,2.59,2.38,2.43,2426956,0.0,1.0
2024-12-23,2.48,2.525,2.435,2.51,859053,2.48,2.525,2.435,2.51,859053,0.0,1.0
2024-12-24,2.57,2.6,2.45,2.49,1042315,2.57,2.6,2.45,2.49,1042315,0.0,1.0
2024-12-26,2.62,2.63,2.515,2.57,715463,2.62,2.63,2.515,2.57,715463,0.0,1.0
2024-12-27,2.54,2.63,2.465,2.58,1029154,2.54,2.63,2.465,2.58,1029154,0.0,1.0
2024-12-30,2.55,2.575,2.45,2.49,817596,2.55,2.575,2.45,2.49,817596,0.0,1.0
2024-12-31,2.51,2.58,2.49,2.57,503990,2.51,2.58,2.49,2.57,503990,0.0,1.0
2025-01-02,2.7,2.83,2.54,2.59,1010919,2.7,2.83,2.54,2.59,1010919,0.0,1.0
2025-01-03,2.74,2.79,2.67,2.73,775337,2.74,2.79,2.67,2.73,775337,0.0,1.0
2025-01-06,2.67,2.79,2.645,2.76,809488,2.67,2.79,2.645,2.76,809488,0.0,1.0
2025-01-07,2.75,2.84,2.685,2.82,1442482,2.75,2.84,2.685,2.82,1442482,0.0,1.0
2025-01-08,2.75,2.79,2.68,2.74,582314,2.75,2.79,2.68,2.74,582314,0.0,1.0
2025-01-10,2.365,2.68,2.36,2.66,2469671,2.365,2.68,2.36,2.66,2469671,0.0,1.0
2025-01-13,2.15,2.38,2.03,2.37,2195509,2.15,2.38,2.03,2.37,2195509,0.0,1.0
2025-01-14,1.925,2.16,1.88,2.16,2510908,1.925,2.16,1.88,2.16,2510908,0.0,1.0
2025-01-15,1.92,2.05,1.91,2.04,1300759,1.92,2.05,1.91,2.04,1300759,0.0,1.0
2025-01-16,1.86,1.965,1.77,1.93,2237918,1.86,1.965,1.77,1.93,2237918,0.0,1.0
2025-01-17,1.85,1.94,1.83,1.89,1389842,1.85,1.94,1.83,1.89,1389842,0.0,1.0
2025-01-21,1.9,1.98,1.875,1.88,1354908,1.9,1.98,1.875,1.88,1354908,0.0,1.0
2025-01-22,1.93,1.97,1.885,1.9,826714,1.93,1.97,1.885,1.9,826714,0.0,1.0
2025-01-23,1.99,2.03,1.88,1.91,1464671,1.99,2.03,1.88,1.91,1464671,0.0,1.0
2025-01-24,1.95,2.11,1.93,1.97,1183362,1.95,2.11,1.93,1.97,1183362,0.0,1.0
2025-01-27,1.93,2.05,1.91,1.92,985876,1.93,2.05,1.91,1.92,985876,0.0,1.0
2025-01-28,1.9,1.97,1.88,1.93,862204,1.9,1.97,1.88,1.93,862204,0.0,1.0
2025-01-29,1.84,1.92,1.82,1.88,896103,1.84,1.92,1.82,1.88,896103,0.0,1.0
2025-01-30,1.88,2.0,1.84,1.85,1075945,1.88,2.0,1.84,1.85,1075945,0.0,1.0
2025-01-31,1.89,2.025,1.835,1.88,1557132,1.89,2.025,1.835,1.88,1557132,0.0,1.0
2025-02-03,1.76,1.88,1.73,1.88,1926728,1.76,1.88,1.73,1.88,1926728,0.0,1.0
2025-02-04,1.78,1.79,1.67,1.76,1717822,1.78,1.79,1.67,1.76,1717822,0.0,1.0
2025-02-05,1.83,1.8815,1.77,1.8,1094222,1.83,1.8815,1.77,1.8,1094222,0.0,1.0
2025-02-06,1.67,1.85,1.66,1.83,1632077,1.67,1.85,1.66,1.83,1632077,0.0,1.0
2025-02-07,1.59,1.7192,1.58,1.67,1190762,1.59,1.7192,1.58,1.67,1190762,0.0,1.0
2025-02-10,1.64,1.68,1.605,1.64,1844384,1.64,1.68,1.605,1.64,1844384,0.0,1.0
2025-02-11,1.58,1.66,1.51,1.64,1935619,1.58,1.66,1.51,1.64,1935619,0.0,1.0
2025-02-12,1.57,1.615,1.55,1.55,1024225,1.57,1.615,1.55,1.55,1024225,0.0,1.0
2025-02-13,1.63,1.65,1.52,1.62,1235732,1.63,1.65,1.52,1.62,1235732,0.0,1.0
2025-02-14,1.57,1.7599,1.53,1.69,1813667,1.57,1.7599,1.53,1.69,1813667,0.0,1.0
2025-02-18,1.55,1.6,1.5101,1.56,663171,1.55,1.6,1.5101,1.56,663171,0.0,1.0
2025-02-19,1.51,1.55,1.45,1.53,822791,1.51,1.55,1.45,1.53,822791,0.0,1.0
2025-02-20,1.46,1.53,1.425,1.49,807601,1.46,1.53,1.425,1.49,807601,0.0,1.0
2025-02-21,1.41,1.54,1.41,1.54,918295,1.41,1.54,1.41,1.54,918295,0.0,1.0
2025-02-24,1.41,1.48,1.36,1.4,1374275,1.41,1.48,1.36,1.4,1374275,0.0,1.0
2025-02-25,1.4,1.455,1.325,1.43,1260021,1.4,1.455,1.325,1.43,1260021,0.0,1.0
2025-02-26,1.39,1.4599,1.35,1.39,1326590,1.39,1.4599,1.35,1.39,1326590,0.0,1.0
2025-02-27,1.29,1.43,1.29,1.38,843550,1.29,1.43,1.29,1.38,843550,0.0,1.0
2025-02-28,1.37,1.4,1.285,1.29,1532903,1.37,1.4,1.285,1.29,1532903,0.0,1.0
2025-03-03,1.28,1.42,1.27,1.39,1607591,1.28,1.42,1.27,1.39,1607591,0.0,1.0
2025-03-04,1.32,1.34,1.23,1.25,1691334,1.32,1.34,1.23,1.25,1691334,0.0,1.0
2025-03-05,1.42,1.435,1.305,1.32,1624009,1.42,1.435,1.305,1.32,1624009,0.0,1.0
2025-03-06,1.42,1.47,1.365,1.39,1764405,1.42,1.47,1.365,1.39,1764405,0.0,1.0
2025-03-07,1.53,1.55,1.405,1.45,1171248,1.53,1.55,1.405,1.45,1171248,0.0,1.0
2025-03-10,1.43,1.56,1.41,1.52,1622346,1.43,1.56,1.41,1.52,1622346,0.0,1.0
2025-03-11,1.54,1.555,1.41,1.44,1631043,1.54,1.555,1.41,1.44,1631043,0.0,1.0
2025-03-12,1.53,1.585,1.485,1.56,1134758,1.53,1.585,1.485,1.56,1134758,0.0,1.0
2025-03-13,1.47,1.555,1.44,1.54,798960,1.47,1.555,1.44,1.54,798960,0.0,1.0
2025-03-14,1.44,1.49,1.42,1.45,857636,1.44,1.49,1.42,1.45,857636,0.0,1.0
2025-03-17,1.46,1.505,1.42,1.45,992162,1.46,1.505,1.42,1.45,992162,0.0,1.0
2025-03-18,1.44,1.51,1.4,1.45,873616,1.44,1.51,1.4,1.45,873616,0.0,1.0
2025-03-19,1.48,1.5,1.44,1.46,953324,1.48,1.5,1.44,1.46,953324,0.0,1.0
2025-03-20,1.48,1.57,1.43,1.45,1920526,1.48,1.57,1.43,1.45,1920526,0.0,1.0
2025-03-21,1.53,1.59,1.4,1.48,8896972,1.53,1.59,1.4,1.48,8896972,0.0,1.0
2025-03-24,1.49,1.54,1.45,1.54,2092643,1.49,1.54,1.45,1.54,2092643,0.0,1.0
2025-03-25,1.48,1.532,1.445,1.49,1009853,1.48,1.532,1.445,1.49,1009853,0.0,1.0
2025-03-26,1.48,1.61,1.445,1.5899,1982786,1.48,1.61,1.445,1.5899,1982786,0.0,1.0
2025-03-27,1.55,1.57,1.45,1.48,1304107,1.55,1.57,1.45,1.48,1304107,0.0,1.0
2025-03-28,1.52,1.55,1.49,1.53,814699,1.52,1.55,1.49,1.53,814699,0.0,1.0
2025-03-31,1.37,1.49,1.36,1.49,2550379,1.37,1.49,1.36,1.49,2550379,0.0,1.0
2025-04-01,1.205,1.36,1.2,1.35,2037920,1.205,1.36,1.2,1.35,2037920,0.0,1.0
2025-04-02,1.26,1.27,1.04,1.17,3039745,1.26,1.27,1.04,1.17,3039745,0.0,1.0
2025-04-03,1.21,1.265,1.17,1.18,1548644,1.21,1.265,1.17,1.18,1548644,0.0,1.0
2025-04-04,1.16,1.205,1.09,1.13,3211106,1.16,1.205,1.09,1.13,3211106,0.0,1.0
2025-04-07,1.225,1.24,1.03,1.07,2294593,1.225,1.24,1.03,1.07,2294593,0.0,1.0
2025-04-08,1.06,1.28,1.0201,1.28,3475276,1.06,1.28,1.0201,1.28,3475276,0.0,1.0
2025-04-09,1.195,1.38,1.01,1.02,2781495,1.195,1.38,1.01,1.02,2781495,0.0,1.0
2025-04-10,1.065,1.15,1.025,1.14,1584698,1.065,1.15,1.025,1.14,1584698,0.0,1.0
2025-04-11,1.24,1.28,1.035,1.05,1709970,1.24,1.28,1.035,1.05,1709970,0.0,1.0
2025-04-14,1.24,1.28,1.1301,1.25,2254123,1.24,1.28,1.1301,1.25,2254123,0.0,1.0
2025-04-15,1.19,1.29,1.16,1.27,1543776,1.19,1.29,1.16,1.27,1543776,0.0,1.0
2025-04-16,1.17,1.2,1.145,1.18,793199,1.17,1.2,1.145,1.18,793199,0.0,1.0
2025-04-17,1.16,1.19,1.12,1.16,952477,1.16,1.19,1.12,1.16,952477,0.0,1.0
2025-04-21,1.24,1.415,1.13,1.165,1701242,1.24,1.415,1.13,1.165,1701242,0.0,1.0
2025-04-22,1.38,1.425,1.23,1.24,1893700,1.38,1.425,1.23,1.24,1893700,0.0,1.0
2025-04-23,1.42,1.55,1.37,1.37,2163465,1.42,1.55,1.37,1.37,2163465,0.0,1.0
2025-04-24,1.4,1.465,1.36,1.44,584811,1.4,1.465,1.36,1.44,584811,0.0,1.0
2025-04-25,1.39,1.42,1.325,1.37,769518,1.39,1.42,1.325,1.37,769518,0.0,1.0
2025-04-28,1.4,1.405,1.275,1.39,1349965,1.4,1.405,1.275,1.39,1349965,0.0,1.0
2025-04-29,1.43,1.455,1.375,1.39,3160830,1.43,1.455,1.375,1.39,3160830,0.0,1.0
2025-04-30,1.46,1.51,1.37,1.39,740353,1.46,1.51,1.37,1.39,740353,0.0,1.0
2025-05-01,1.49,1.49,1.39,1.45,753531,1.49,1.49,1.39,1.45,753531,0.0,1.0
2025-05-02,1.58,1.61,1.48,1.5,1307250,1.58,1.61,1.48,1.5,1307250,0.0,1.0
2025-05-05,1.45,1.57,1.44,1.57,929570,1.45,1.57,1.44,1.57,929570,0.0,1.0
2025-05-06,1.25,1.44,1.24,1.44,1069174,1.25,1.44,1.24,1.44,1069174,0.0,1.0
2025-05-07,1.225,1.28,1.205,1.26,2814553,1.225,1.28,1.205,1.26,2814553,0.0,1.0
2025-05-08,1.39,1.46,1.205,1.23,1718766,1.39,1.46,1.205,1.23,1718766,0.0,1.0
2025-05-09,1.39,1.46,1.355,1.38,537397,1.39,1.46,1.355,1.38,537397,0.0,1.0
2025-05-12,1.39,1.53,1.34,1.48,893840,1.39,1.53,1.34,1.48,893840,0.0,1.0
2025-05-13,1.33,1.42,1.33,1.42,868964,1.33,1.42,1.33,1.42,868964,0.0,1.0
2025-05-14,1.27,1.52,1.24,1.36,1977301,1.27,1.52,1.24,1.36,1977301,0.0,1.0
2025-05-15,1.27,1.29,1.13,1.26,1787845,1.27,1.29,1.13,1.26,1787845,0.0,1.0
2025-05-16,1.285,1.31,1.24,1.24,889932,1.285,1.31,1.24,1.24,889932,0.0,1.0
2025-05-19,1.23,1.29,1.175,1.27,1479982,1.23,1.29,1.175,1.27,1479982,0.0,1.0
2025-05-20,1.28,1.3,1.18,1.22,730381,1.28,1.3,1.18,1.22,730381,0.0,1.0
2025-05-21,1.22,1.27,1.195,1.25,547028,1.22,1.27,1.195,1.25,547028,0.0,1.0
2025-05-22,1.21,1.245,1.17,1.23,616963,1.21,1.245,1.17,1.23,616963,0.0,1.0
2025-05-23,1.22,1.24,1.16,1.16,933416,1.22,1.24,1.16,1.16,933416,0.0,1.0
2025-05-27,1.08,1.25,1.06,1.23,1960042,1.08,1.25,1.06,1.23,1960042,0.0,1.0
2025-05-28,1.1,1.195,1.065,1.08,1357762,1.1,1.195,1.065,1.08,1357762,0.0,1.0
2025-05-29,1.45,1.47,1.12,1.14,3990800,1.45,1.47,1.12,1.14,3990800,0.0,1.0
2025-05-30,1.4,1.45,1.34,1.449,4007732,1.4,1.45,1.34,1.449,4007732,0.0,1.0
2025-06-02,1.425,1.46,1.26,1.42,1486312,1.425,1.46,1.26,1.42,1486312,0.0,1.0
2025-06-03,1.445,1.53,1.385,1.42,2037396,1.445,1.53,1.385,1.42,2037396,0.0,1.0
2025-06-04,1.53,1.585,1.42,1.44,1972941,1.53,1.585,1.42,1.44,1972941,0.0,1.0
2025-06-05,1.57,1.7,1.52,1.55,2095035,1.57,1.7,1.52,1.55,2095035,0.0,1.0
2025-06-06,1.6,1.67,1.57,1.6,1733028,1.6,1.67,1.57,1.6,1733028,0.0,1.0
2025-06-09,1.63,1.635,1.525,1.6,1790438,1.63,1.635,1.525,1.6,1790438,0.0,1.0
2025-06-10,1.61,1.675,1.58,1.61,1027741,1.61,1.675,1.58,1.61,1027741,0.0,1.0
2025-06-11,1.52,1.615,1.515,1.58,876400,1.52,1.615,1.515,1.58,876400,0.0,1.0
2025-06-12,1.53,1.565,1.45,1.5,902223,1.53,1.565,1.45,1.5,902223,0.0,1.0
2025-06-13,1.48,1.59,1.445,1.49,1456770,1.48,1.59,1.445,1.49,1456770,0.0,1.0
2025-06-16,1.405,1.495,1.33,1.48,3291816,1.405,1.495,1.33,1.48,3291816,0.0,1.0
2025-06-17,1.365,1.44,1.355,1.38,1295313,1.365,1.44,1.355,1.38,1295313,0.0,1.0
2025-06-18,1.4,1.43,1.3082,1.35,645554,1.4,1.43,1.3082,1.35,645554,0.0,1.0
2025-06-20,1.37,1.45,1.35,1.42,1337570,1.37,1.45,1.35,1.42,1337570,0.0,1.0
2025-06-23,1.39,1.405,1.31,1.37,995655,1.39,1.405,1.31,1.37,995655,0.0,1.0
2025-06-24,1.45,1.49,1.36,1.4,586102,1.45,1.49,1.36,1.4,586102,0.0,1.0
2025-06-25,1.38,1.44,1.37,1.44,879993,1.38,1.44,1.37,1.44,879993,0.0,1.0
2025-06-26,1.26,1.4499,1.24,1.37,1269793,1.26,1.4499,1.24,1.37,1269793,0.0,1.0
2025-06-27,1.31,1.3491,1.21,1.26,1890548,1.31,1.3491,1.21,1.26,1890548,0.0,1.0
2025-06-30,1.27,1.31,1.26,1.31,816831,1.27,1.31,1.26,1.31,816831,0.0,1.0
2025-07-01,1.36,1.375,1.235,1.26,1228535,1.36,1.375,1.235,1.26,1228535,0.0,1.0
2025-07-02,1.45,1.51,1.3408,1.37,1943248,1.45,1.51,1.3408,1.37,1943248,0.0,1.0
2025-07-03,1.44,1.47,1.385,1.47,867633,1.44,1.47,1.385,1.47,867633,0.0,1.0
2025-07-07,1.42,1.49,1.38,1.43,1040962,1.42,1.49,1.38,1.43,1040962,0.0,1.0
2025-07-08,1.46,1.475,1.41,1.45,522616,1.46,1.475,1.41,1.45,522616,0.0,1.0
2025-07-09,1.54,1.58,1.4801,1.49,1439227,1.54,1.58,1.4801,1.49,1439227,0.0,1.0
2025-07-10,1.52,1.56,1.48,1.56,869072,1.52,1.56,1.48,1.56,869072,0.0,1.0
2025-07-11,1.45,1.54,1.43,1.54,600250,1.45,1.54,1.43,1.54,600250,0.0,1.0
2025-07-14,1.46,1.5,1.42,1.43,482925,1.46,1.5,1.42,1.43,482925,0.0,1.0
2025-07-15,1.41,1.5,1.4,1.46,418645,1.41,1.5,1.4,1.46,418645,0.0,1.0
2025-07-16,1.44,1.45,1.34,1.42,1107257,1.44,1.45,1.34,1.42,1107257,0.0,1.0
2025-07-17,1.49,1.515,1.43,1.43,915361,1.49,1.515,1.43,1.43,915361,0.0,1.0
2025-07-18,1.5,1.605,1.465,1.52,701303,1.5,1.605,1.465,1.52,701303,0.0,1.0
2025-07-21,1.5,1.57,1.475,1.5,532494,1.5,1.57,1.475,1.5,532494,0.0,1.0
2025-07-22,1.68,1.7,1.495,1.51,1548530,1.68,1.7,1.495,1.51,1548530,0.0,1.0
2025-07-23,1.71,1.795,1.69,1.69,1261133,1.71,1.795,1.69,1.69,1261133,0.0,1.0
2025-07-24,1.71,1.76,1.655,1.72,677431,1.71,1.76,1.655,1.72,677431,0.0,1.0
2025-07-25,1.74,1.77,1.665,1.74,654403,1.74,1.77,1.665,1.74,654403,0.0,1.0
2025-07-28,1.7,1.81,1.68,1.76,904057,1.7,1.81,1.68,1.76,904057,0.0,1.0
2025-07-29,1.55,1.72,1.53,1.72,1010346,1.55,1.72,1.53,1.72,1010346,0.0,1.0
2025-07-30,1.55,1.595,1.54,1.59,542005,1.55,1.595,1.54,1.59,542005,0.0,1.0
2025-07-31,1.415,1.54,1.3907,1.52,1016430,1.415,1.54,1.3907,1.52,1016430,0.0,1.0
2025-08-01,1.39,1.445,1.34,1.37,804408,1.39,1.445,1.34,1.37,804408,0.0,1.0
2025-08-04,1.4,1.43,1.355,1.39,683959,1.4,1.43,1.355,1.39,683959,0.0,1.0
2025-08-05,1.5,1.51,1.38,1.42,911203,1.5,1.51,1.38,1.42,911203,0.0,1.0
2025-08-06,1.43,1.54,1.425,1.5,658603,1.43,1.54,1.425,1.5,658603,0.0,1.0
2025-08-07,1.46,1.4745,1.4113,1.43,581278,1.46,1.4745,1.4113,1.43,581278,0.0,1.0
2025-08-08,1.4,1.47,1.38,1.47,490943,1.4,1.47,1.38,1.47,490943,0.0,1.0
2025-08-11,1.48,1.5,1.41,1.43,612973,1.48,1.5,1.41,1.43,612973,0.0,1.0
2025-08-12,1.56,1.585,1.48,1.51,731458,1.56,1.585,1.48,1.51,731458,0.0,1.0
2025-08-13,1.62,1.705,1.53,1.55,1035141,1.62,1.705,1.53,1.55,1035141,0.0,1.0
2025-08-14,1.57,1.63,1.55,1.62,812061,1.57,1.63,1.55,1.62,812061,0.0,1.0
2025-08-15,1.64,1.65,1.54,1.58,456865,1.64,1.65,1.54,1.58,456865,0.0,1.0
2025-08-18,1.53,1.6801,1.5064,1.53,563344,1.53,1.6801,1.5064,1.53,563344,0.0,1.0
2025-08-19,1.52,1.57,1.49,1.52,768771,1.52,1.57,1.49,1.52,768771,0.0,1.0
2025-08-20,1.46,1.53,1.45,1.53,498730,1.46,1.53,1.45,1.53,498730,0.0,1.0
2025-08-21,1.5,1.505,1.44,1.46,1356845,1.5,1.505,1.44,1.46,1356845,0.0,1.0
2025-08-22,1.6,1.64,1.51,1.52,1024753,1.6,1.64,1.51,1.52,1024753,0.0,1.0
2025-08-25,1.59,1.605,1.53,1.58,617598,1.59,1.605,1.53,1.58,617598,0.0,1.0
2025-08-26,1.6,1.61,1.55,1.6,460805,1.6,1.61,1.55,1.6,460805,0.0,1.0
2025-08-27,1.58,1.615,1.57,1.59,396165,1.58,1.615,1.57,1.59,396165,0.0,1.0
2025-08-28,1.57,1.6165,1.555,1.6,338844,1.57,1.6165,1.555,1.6,338844,0.0,1.0
2025-08-29,1.57,1.6,1.5497,1.59,511234,1.57,1.6,1.5497,1.59,511234,0.0,1.0
2025-09-02,1.6,1.66,1.55,1.56,678687,1.6,1.66,1.55,1.56,678687,0.0,1.0
2025-09-03,1.43,1.49,1.3301,1.49,2855204,1.43,1.49,1.3301,1.49,2855204,0.0,1.0
2025-09-04,1.48,1.485,1.405,1.43,992961,1.48,1.485,1.405,1.43,992961,0.0,1.0
2025-09-05,1.61,1.61,1.47,1.47,2977244,1.61,1.61,1.47,1.47,2977244,0.0,1.0
2025-09-08,1.55,1.63,1.53,1.63,1265441,1.55,1.63,1.53,1.63,1265441,0.0,1.0
2025-09-09,1.61,1.61,1.525,1.53,393612,1.61,1.61,1.525,1.53,393612,0.0,1.0
2025-09-10,1.55,1.63,1.54,1.61,879497,1.55,1.63,1.54,1.61,879497,0.0,1.0
2025-09-11,1.61,1.69,1.54,1.55,1065200,1.61,1.69,1.54,1.55,1065200,0.0,1.0
2025-09-12,1.56,1.635,1.55,1.59,1006563,1.56,1.635,1.55,1.59,1006563,0.0,1.0
2025-09-15,1.6,1.6306,1.53,1.56,843316,1.6,1.6306,1.53,1.56,843316,0.0,1.0
2025-09-16,1.71,1.725,1.59,1.6,1304505,1.71,1.725,1.59,1.6,1304505,0.0,1.0
2025-09-17,1.67,1.8,1.65,1.74,1038234,1.67,1.8,1.65,1.74,1038234,0.0,1.0
2025-09-18,1.87,1.87,1.67,1.69,910495,1.87,1.87,1.67,1.69,910495,0.0,1.0
2025-09-19,1.84,1.88,1.8,1.86,1885236,1.84,1.88,1.8,1.86,1885236,0.0,1.0
2025-09-22,1.78,1.87,1.78,1.85,651472,1.78,1.87,1.78,1.85,651472,0.0,1.0
2025-09-23,1.77,1.89,1.75,1.79,2550738,1.77,1.89,1.75,1.79,2550738,0.0,1.0
2025-09-24,1.91,1.94,1.78,1.8,2040866,1.91,1.94,1.78,1.8,2040866,0.0,1.0
2025-09-25,1.81,1.91,1.775,1.91,898138,1.81,1.91,1.775,1.91,898138,0.0,1.0
2025-09-26,2.08,2.12,1.7937,1.81,2535078,2.08,2.12,1.7937,1.81,2535078,0.0,1.0
2025-09-29,2.11,2.145,2.015,2.1,1550485,2.11,2.145,2.015,2.1,1550485,0.0,1.0
2025-09-30,2.18,2.31,2.03,2.09,4202874,2.18,2.31,2.03,2.09,4202874,0.0,1.0
2025-10-01,2.21,2.35,2.1001,2.17,3149515,2.21,2.35,2.1001,2.17,3149515,0.0,1.0
2025-10-02,2.13,2.32,2.125,2.24,1452854,2.13,2.32,2.125,2.24,1452854,0.0,1.0
2025-10-03,2.42,2.645,2.13,2.14,4670046,2.42,2.645,2.13,2.14,4670046,0.0,1.0
2025-10-06,2.33,2.41,2.275,2.41,2215460,2.33,2.41,2.275,2.41,2215460,0.0,1.0
2025-10-07,2.48,2.55,2.21,2.34,7980720,2.48,2.55,2.21,2.34,7980720,0.0,1.0
2025-10-08,2.43,2.765,2.41,2.52,4900327,2.43,2.765,2.41,2.52,4900327,0.0,1.0
2025-10-09,2.45,2.55,2.41,2.43,2517913,2.45,2.55,2.41,2.43,2517913,0.0,1.0
2025-10-10,2.41,2.51,2.355,2.42,2145528,2.41,2.51,2.355,2.42,2145528,0.0,1.0
2025-10-13,2.4,2.46,2.36,2.42,1116230,2.4,2.46,2.36,2.42,1116230,0.0,1.0
2025-10-14,2.41,2.425,2.28,2.35,842128,2.41,2.425,2.28,2.35,842128,0.0,1.0
2025-10-15,2.49,2.54,2.39,2.43,1107946,2.49,2.54,2.39,2.43,1107946,0.0,1.0
2025-10-16,2.53,2.65,2.5,2.59,2000320,2.53,2.65,2.5,2.59,2000320,0.0,1.0
2025-10-17,2.42,2.55,2.36,2.52,1048069,2.42,2.55,2.36,2.52,1048069,0.0,1.0
2025-10-20,2.46,2.505,2.405,2.48,748891,2.46,2.505,2.405,2.48,748891,0.0,1.0
2025-10-21,2.38,2.49,2.35,2.49,1050805,2.38,2.49,2.35,2.49,1050805,0.0,1.0
2025-10-22,2.27,2.41,2.195,2.38,1321129,2.27,2.41,2.195,2.38,1321129,0.0,1.0
2025-10-23,2.21,2.32,2.175,2.28,862278,2.21,2.32,2.175,2.28,862278,0.0,1.0
2025-10-24,2.38,2.415,2.25,2.25,1182050,2.38,2.415,2.25,2.25,1182050,0.0,1.0
2025-10-27,2.39,2.505,2.37,2.42,815503,2.39,2.505,2.37,2.42,815503,0.0,1.0
2025-10-28,2.44,2.51,2.36,2.4,787917,2.44,2.51,2.36,2.4,787917,0.0,1.0
2025-10-29,2.36,2.48,2.35,2.39,981024,2.36,2.48,2.35,2.39,981024,0.0,1.0
2025-10-30,2.46,2.54,2.34,2.35,750367,2.46,2.54,2.34,2.35,750367,0.0,1.0
2025-10-31,2.42,2.505,2.39,2.43,1475380,2.42,2.505,2.39,2.43,1475380,0.0,1.0
2025-11-03,2.38,2.488,2.28,2.488,1081267,2.38,2.488,2.28,2.488,1081267,0.0,1.0
2025-11-04,2.31,2.38,2.22,2.38,1449643,2.31,2.38,2.22,2.38,1449643,0.0,1.0
2025-11-05,2.2,2.35,2.18,2.31,1133039,2.2,2.35,2.18,2.31,1133039,0.0,1.0
2025-11-06,2.24,2.29,2.15,2.22,1609591,2.24,2.29,2.15,2.22,1609591,0.0,1.0
2025-11-07,2.27,2.305,2.105,2.23,2477940,2.27,2.305,2.105,2.23,2477940,0.0,1.0
2025-11-10,2.29,2.41,2.28,2.3,966730,2.29,2.41,2.28,2.3,966730,0.0,1.0
2025-11-11,2.36,2.405,2.21,2.28,1530387,2.36,2.405,2.21,2.28,1530387,0.0,1.0
2025-11-12,2.65,2.66,2.34,2.35,1895937,2.65,2.66,2.34,2.35,1895937,0.0,1.0
2025-11-13,2.54,2.67,2.46,2.65,1301224,2.54,2.67,2.46,2.65,1301224,0.0,1.0
2025-11-14,2.58,2.725,2.5,2.54,1491680,2.58,2.725,2.5,2.54,1491680,0.0,1.0
2025-11-17,2.87,2.9,2.52,2.58,2209880,2.87,2.9,2.52,2.58,2209880,0.0,1.0
2025-11-18,2.86,2.8917,2.71,2.87,1239222,2.86,2.8917,2.71,2.87,1239222,0.0,1.0
2025-11-19,2.76,3.075,2.76,2.86,2048260,2.76,3.075,2.76,2.86,2048260,0.0,1.0
2025-11-20,2.78,2.94,2.75,2.87,1651701,2.78,2.94,2.75,2.87,1651701,0.0,1.0
2025-11-21,2.92,3.0,2.751,2.78,1672170,2.92,3.0,2.751,2.78,1672170,0.0,1.0
2025-11-24,2.89,3.005,2.88,2.95,1923467,2.89,3.005,2.88,2.95,1923467,0.0,1.0
2025-11-25,3.07,3.09,2.83,2.94,3052215,3.07,3.09,2.83,2.94,3052215,0.0,1.0
2025-11-26,3.13,3.19,3.04,3.08,1719260,3.13,3.19,3.04,3.08,1719260,0.0,1.0