date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-01,13.43,14.0,12.75,12.75,13978248,13.43,14.0,12.75,12.75,13978248,0.0,1.0
2021-07-02,14.07,14.76,13.5,13.5,4579855,14.07,14.76,13.5,13.5,4579855,0.0,1.0
2021-07-06,14.05,14.58,13.52,14.46,2790733,14.05,14.58,13.52,14.46,2790733,0.0,1.0
2021-07-07,14.19,15.23,12.751,14.69,2227395,14.19,15.23,12.751,14.69,2227395,0.0,1.0
2021-07-08,14.15,14.3,13.655,14.14,1356587,14.15,14.3,13.655,14.14,1356587,0.0,1.0
2021-07-09,14.26,14.4,13.8,13.9,852193,14.26,14.4,13.8,13.9,852193,0.0,1.0
2021-07-12,13.92,14.2,13.44,13.96,805470,13.92,14.2,13.44,13.96,805470,0.0,1.0
2021-07-13,13.21,13.86,12.98,13.65,1028199,13.21,13.86,12.98,13.65,1028199,0.0,1.0
2021-07-14,13.05,13.2,12.5,13.11,1146471,13.05,13.2,12.5,13.11,1146471,0.0,1.0
2021-07-15,13.1,13.2,12.9,13.0,780514,13.1,13.2,12.9,13.0,780514,0.0,1.0
2021-07-16,12.96,13.1,12.71,13.1,776433,12.96,13.1,12.71,13.1,776433,0.0,1.0
2021-07-19,13.06,13.15,12.84,13.0,973219,13.06,13.15,12.84,13.0,973219,0.0,1.0
2021-07-20,13.0,13.12,12.91,13.0,342720,13.0,13.12,12.91,13.0,342720,0.0,1.0
2021-07-21,13.21,13.6699,12.99,12.99,372917,13.21,13.6699,12.99,12.99,372917,0.0,1.0
2021-07-22,13.04,13.42,12.82,13.25,78268,13.04,13.42,12.82,13.25,78268,0.0,1.0
2021-07-23,13.65,13.79,12.845,13.01,436231,13.65,13.79,12.845,13.01,436231,0.0,1.0
2021-07-26,13.28,13.89,13.11,13.74,214025,13.28,13.89,13.11,13.74,214025,0.0,1.0
2021-07-27,14.01,14.74,12.92,13.1,1091819,14.01,14.74,12.92,13.1,1091819,0.0,1.0
2021-07-28,13.92,14.79,13.75,14.02,1473934,13.92,14.79,13.75,14.02,1473934,0.0,1.0
2021-07-29,13.49,14.13,13.42,14.13,319655,13.49,14.13,13.42,14.13,319655,0.0,1.0
2021-07-30,13.17,14.009,13.13,13.49,370963,13.17,14.009,13.13,13.49,370963,0.0,1.0
2021-08-02,12.96,13.58,12.9,13.22,488311,12.96,13.58,12.9,13.22,488311,0.0,1.0
2021-08-03,13.07,13.1473,12.83,12.88,232155,13.07,13.1473,12.83,12.88,232155,0.0,1.0
2021-08-04,13.31,13.7353,13.25,13.25,122314,13.31,13.7353,13.25,13.25,122314,0.0,1.0
2021-08-05,13.54,13.84,13.3,13.49,154252,13.54,13.84,13.3,13.49,154252,0.0,1.0
2021-08-06,13.24,13.871,13.09,13.65,131443,13.24,13.871,13.09,13.65,131443,0.0,1.0
2021-08-09,13.16,13.39,12.92,13.26,152994,13.16,13.39,12.92,13.26,152994,0.0,1.0
2021-08-10,13.45,13.48,13.11,13.17,108286,13.45,13.48,13.11,13.17,108286,0.0,1.0
2021-08-11,13.97,14.01,13.24,13.35,425203,13.97,14.01,13.24,13.35,425203,0.0,1.0
2021-08-12,13.13,14.09,13.13,13.95,165715,13.13,14.09,13.13,13.95,165715,0.0,1.0
2021-08-13,12.95,13.79,12.825,13.26,230030,12.95,13.79,12.825,13.26,230030,0.0,1.0
2021-08-16,12.95,13.1,12.77,12.77,138144,12.95,13.1,12.77,12.77,138144,0.0,1.0
2021-08-17,12.04,12.94,12.04,12.94,298455,12.04,12.94,12.04,12.94,298455,0.0,1.0
2021-08-18,11.66,12.334,11.64,12.15,453342,11.66,12.334,11.64,12.15,453342,0.0,1.0
2021-08-19,11.5,11.61,11.3205,11.49,388308,11.5,11.61,11.3205,11.49,388308,0.0,1.0
2021-08-20,11.8,11.9,11.44,11.63,547547,11.8,11.9,11.44,11.63,547547,0.0,1.0
2021-08-23,11.22,12.26,11.08,11.85,805447,11.22,12.26,11.08,11.85,805447,0.0,1.0
2021-08-24,12.01,12.67,11.2,11.35,514290,12.01,12.67,11.2,11.35,514290,0.0,1.0
2021-08-25,12.02,12.265,11.75,12.07,388380,12.02,12.265,11.75,12.07,388380,0.0,1.0
2021-08-26,8.97,12.01,8.75,12.01,4820707,8.97,12.01,8.75,12.01,4820707,0.0,1.0
2021-08-27,9.21,9.53,8.56,9.05,1457496,9.21,9.53,8.56,9.05,1457496,0.0,1.0
2021-08-30,9.76,9.78,9.25,9.25,674190,9.76,9.78,9.25,9.25,674190,0.0,1.0
2021-08-31,8.74,9.68,8.7,9.51,724171,8.74,9.68,8.7,9.51,724171,0.0,1.0
2021-09-01,8.37,8.9799,8.34,8.78,802636,8.37,8.9799,8.34,8.78,802636,0.0,1.0
2021-09-02,8.01,8.5,7.82,8.43,1043242,8.01,8.5,7.82,8.43,1043242,0.0,1.0
2021-09-03,7.65,8.085,7.57,8.04,555818,7.65,8.085,7.57,8.04,555818,0.0,1.0
2021-09-07,7.52,7.77,7.22,7.66,978152,7.52,7.77,7.22,7.66,978152,0.0,1.0
2021-09-08,7.44,7.65,7.27,7.65,940454,7.44,7.65,7.27,7.65,940454,0.0,1.0
2021-09-09,7.36,7.572,7.0519,7.57,699990,7.36,7.572,7.0519,7.57,699990,0.0,1.0
2021-09-10,7.42,7.61,7.32,7.4,902209,7.42,7.61,7.32,7.4,902209,0.0,1.0
2021-09-13,7.14,7.5,7.06,7.5,962536,7.14,7.5,7.06,7.5,962536,0.0,1.0
2021-09-14,6.81,7.2,6.58,7.2,884180,6.81,7.2,6.58,7.2,884180,0.0,1.0
2021-09-15,6.86,6.9,6.65,6.87,440441,6.86,6.9,6.65,6.87,440441,0.0,1.0
2021-09-16,6.75,6.87,6.68,6.86,524593,6.75,6.87,6.68,6.86,524593,0.0,1.0
2021-09-17,6.64,6.82,6.53,6.69,754178,6.64,6.82,6.53,6.69,754178,0.0,1.0
2021-09-20,6.83,6.97,6.43,6.43,1563144,6.83,6.97,6.43,6.43,1563144,0.0,1.0
2021-09-21,6.38,7.1,6.35,6.95,922548,6.38,7.1,6.35,6.95,922548,0.0,1.0
2021-09-22,6.45,6.64,6.38,6.43,978351,6.45,6.64,6.38,6.43,978351,0.0,1.0
2021-09-23,6.85,7.0,6.35,6.5,2275913,6.85,7.0,6.35,6.5,2275913,0.0,1.0
2021-09-24,6.78,6.97,6.63,6.7,773248,6.78,6.97,6.63,6.7,773248,0.0,1.0
2021-09-27,6.88,7.08,6.62,6.78,1038009,6.88,7.08,6.62,6.78,1038009,0.0,1.0
2021-09-28,7.01,7.07,6.76,6.85,806594,7.01,7.07,6.76,6.85,806594,0.0,1.0
2021-09-29,6.46,7.09,6.4,7.07,1530556,6.46,7.09,6.4,7.07,1530556,0.0,1.0
2021-09-30,6.86,6.88,6.2,6.51,835170,6.86,6.88,6.2,6.51,835170,0.0,1.0
2021-10-01,6.42,6.8866,6.395,6.84,638814,6.42,6.8866,6.395,6.84,638814,0.0,1.0
2021-10-04,6.25,6.58,6.12,6.46,599783,6.25,6.58,6.12,6.46,599783,0.0,1.0
2021-10-05,6.06,6.51,6.04,6.23,511307,6.06,6.51,6.04,6.23,511307,0.0,1.0
2021-10-06,5.75,6.04,5.68,6.04,479301,5.75,6.04,5.68,6.04,479301,0.0,1.0
2021-10-07,5.54,5.775,5.53,5.73,311833,5.54,5.775,5.53,5.73,311833,0.0,1.0
2021-10-08,5.6,5.82,5.41,5.54,415232,5.6,5.82,5.41,5.54,415232,0.0,1.0
2021-10-11,5.34,5.63,5.3275,5.57,251692,5.34,5.63,5.3275,5.57,251692,0.0,1.0
2021-10-12,5.46,5.53,5.32,5.34,375032,5.46,5.53,5.32,5.34,375032,0.0,1.0
2021-10-13,5.54,5.57,5.43,5.46,226489,5.54,5.57,5.43,5.46,226489,0.0,1.0
2021-10-14,5.78,5.795,5.5,5.55,278141,5.78,5.795,5.5,5.55,278141,0.0,1.0
2021-10-15,5.22,5.795,5.2,5.78,392381,5.22,5.795,5.2,5.78,392381,0.0,1.0
2021-10-18,5.31,5.34,5.183,5.21,225460,5.31,5.34,5.183,5.21,225460,0.0,1.0
2021-10-19,5.36,5.39,4.96,5.27,1458462,5.36,5.39,4.96,5.27,1458462,0.0,1.0
2021-10-20,5.0,5.43,4.99,5.35,361250,5.0,5.43,4.99,5.35,361250,0.0,1.0
2021-10-21,5.12,5.17,5.0,5.0,280559,5.12,5.17,5.0,5.0,280559,0.0,1.0
2021-10-22,5.11,5.18,4.98,5.15,467732,5.11,5.18,4.98,5.15,467732,0.0,1.0
2021-10-25,4.63,5.2,4.59,5.2,1175000,4.63,5.2,4.59,5.2,1175000,0.0,1.0
2021-10-26,4.6,4.77,4.59,4.69,652177,4.6,4.77,4.59,4.69,652177,0.0,1.0
2021-10-27,4.62,4.63,4.1201,4.57,1722197,4.62,4.63,4.1201,4.57,1722197,0.0,1.0
2021-10-28,4.73,4.85,4.5601,4.67,614680,4.73,4.85,4.5601,4.67,614680,0.0,1.0
2021-10-29,4.55,4.8,4.53,4.79,922647,4.55,4.8,4.53,4.79,922647,0.0,1.0
2021-11-01,4.73,4.77,4.52,4.52,292923,4.73,4.77,4.52,4.52,292923,0.0,1.0
2021-11-02,4.59,4.73,4.56,4.73,653924,4.59,4.73,4.56,4.73,653924,0.0,1.0
2021-11-03,4.79,4.85,4.55,4.62,1361393,4.79,4.85,4.55,4.62,1361393,0.0,1.0
2021-11-04,5.24,5.26,4.75,4.76,2184141,5.24,5.26,4.75,4.76,2184141,0.0,1.0
2021-11-05,5.29,5.4,5.07,5.22,421944,5.29,5.4,5.07,5.22,421944,0.0,1.0
2021-11-08,5.24,5.4,5.04,5.3,209815,5.24,5.4,5.04,5.3,209815,0.0,1.0
2021-11-09,5.32,5.34,5.15,5.25,308128,5.32,5.34,5.15,5.25,308128,0.0,1.0
2021-11-10,5.51,5.65,5.201,5.29,395505,5.51,5.65,5.201,5.29,395505,0.0,1.0
2021-11-11,5.64,5.76,5.5,5.59,366736,5.64,5.76,5.5,5.59,366736,0.0,1.0
2021-11-12,3.57,5.46,3.5,5.46,8506756,3.57,5.46,3.5,5.46,8506756,0.0,1.0
2021-11-15,3.42,3.98,3.34,3.84,5477955,3.42,3.98,3.34,3.84,5477955,0.0,1.0
2021-11-16,3.35,3.44,3.23,3.39,2275190,3.35,3.44,3.23,3.39,2275190,0.0,1.0
2021-11-17,3.29,3.46,3.25,3.36,1489779,3.29,3.46,3.25,3.36,1489779,0.0,1.0
2021-11-18,3.43,3.43,3.2,3.26,1339969,3.43,3.43,3.2,3.26,1339969,0.0,1.0
2021-11-19,3.24,3.51,3.19,3.51,882183,3.24,3.51,3.19,3.51,882183,0.0,1.0
2021-11-22,3.16,3.25,3.0516,3.23,1091583,3.16,3.25,3.0516,3.23,1091583,0.0,1.0
2021-11-23,2.85,3.32,2.81,3.15,1924871,2.85,3.32,2.81,3.15,1924871,0.0,1.0
2021-11-24,2.86,2.97,2.67,2.76,2234366,2.86,2.97,2.67,2.76,2234366,0.0,1.0
2021-11-26,2.7,2.84,2.68,2.81,2782929,2.7,2.84,2.68,2.81,2782929,0.0,1.0
2021-11-29,2.7,2.79,2.63,2.74,977576,2.7,2.79,2.63,2.74,977576,0.0,1.0
2021-11-30,2.45,2.715,2.42,2.715,1830459,2.45,2.715,2.42,2.715,1830459,0.0,1.0
2021-12-01,2.32,2.5299,2.315,2.5,1445813,2.32,2.5299,2.315,2.5,1445813,0.0,1.0
2021-12-02,2.34,2.35,2.16,2.31,1995198,2.34,2.35,2.16,2.31,1995198,0.0,1.0
2021-12-03,2.28,2.39,2.23,2.39,823878,2.28,2.39,2.23,2.39,823878,0.0,1.0
2021-12-06,2.23,2.3,2.13,2.23,1933456,2.23,2.3,2.13,2.23,1933456,0.0,1.0
2021-12-07,2.48,2.64,2.24,2.24,1696407,2.48,2.64,2.24,2.24,1696407,0.0,1.0
2021-12-08,2.59,2.66,2.35,2.48,920848,2.59,2.66,2.35,2.48,920848,0.0,1.0
2021-12-09,2.39,2.61,2.35,2.61,628227,2.39,2.61,2.35,2.61,628227,0.0,1.0
2021-12-10,2.24,2.44,2.24,2.39,794649,2.24,2.44,2.24,2.39,794649,0.0,1.0
2021-12-13,2.17,2.28,2.13,2.25,741789,2.17,2.28,2.13,2.25,741789,0.0,1.0
2021-12-14,2.14,2.23,2.04,2.1931,1033651,2.14,2.23,2.04,2.1931,1033651,0.0,1.0
2021-12-15,2.13,2.155,1.99,2.12,1276719,2.13,2.155,1.99,2.12,1276719,0.0,1.0
2021-12-16,2.04,2.1905,2.0,2.16,753181,2.04,2.1905,2.0,2.16,753181,0.0,1.0
2021-12-17,2.03,2.0678,1.91,2.04,1345081,2.03,2.0678,1.91,2.04,1345081,0.0,1.0
2021-12-20,1.96,2.04,1.87,2.0,1925046,1.96,2.04,1.87,2.0,1925046,0.0,1.0
2021-12-21,1.9,2.06,1.875,2.06,2014255,1.9,2.06,1.875,2.06,2014255,0.0,1.0
2021-12-22,1.95,2.01,1.9,1.91,2510600,1.95,2.01,1.9,1.91,2510600,0.0,1.0
2021-12-23,2.05,2.15,2.01,2.01,1161223,2.05,2.15,2.01,2.01,1161223,0.0,1.0
2021-12-27,2.04,2.2,2.03,2.09,1162681,2.04,2.2,2.03,2.09,1162681,0.0,1.0
2021-12-28,1.91,2.1,1.9,2.06,1350990,1.91,2.1,1.9,2.06,1350990,0.0,1.0
2021-12-29,1.91,2.0,1.9,2.0,1495817,1.91,2.0,1.9,2.0,1495817,0.0,1.0
2021-12-30,1.9,1.99,1.88,1.99,1922370,1.9,1.99,1.88,1.99,1922370,0.0,1.0
2021-12-31,1.91,1.93,1.9,1.9,964044,1.91,1.93,1.9,1.9,964044,0.0,1.0
2022-01-03,1.92,1.95,1.89,1.94,1048198,1.92,1.95,1.89,1.94,1048198,0.0,1.0
2022-01-04,1.89,1.93,1.81,1.93,1002531,1.89,1.93,1.81,1.93,1002531,0.0,1.0
2022-01-05,1.72,1.9015,1.7,1.88,1162890,1.72,1.9015,1.7,1.88,1162890,0.0,1.0
2022-01-06,1.75,1.76,1.71,1.76,781685,1.75,1.76,1.71,1.76,781685,0.0,1.0
2022-01-07,1.73,1.805,1.66,1.77,702152,1.73,1.805,1.66,1.77,702152,0.0,1.0
2022-01-10,1.63,1.7089,1.58,1.69,3675650,1.63,1.7089,1.58,1.69,3675650,0.0,1.0
2022-01-11,1.78,1.83,1.62,1.62,1274858,1.78,1.83,1.62,1.62,1274858,0.0,1.0
2022-01-12,1.91,1.9999,1.75,1.78,2713533,1.91,1.9999,1.75,1.78,2713533,0.0,1.0
2022-01-13,1.78,1.93,1.7147,1.91,1633900,1.78,1.93,1.7147,1.91,1633900,0.0,1.0
2022-01-14,1.98,1.98,1.78,1.79,1314857,1.98,1.98,1.78,1.79,1314857,0.0,1.0
2022-01-18,2.02,2.16,1.9,1.985,2049709,2.02,2.16,1.9,1.985,2049709,0.0,1.0
2022-01-19,2.03,2.145,2.0,2.04,1425912,2.03,2.145,2.0,2.04,1425912,0.0,1.0
2022-01-20,1.96,2.09,1.9206,2.04,2104823,1.96,2.09,1.9206,2.04,2104823,0.0,1.0
2022-01-21,2.07,2.14,1.8973,1.96,2161079,2.07,2.14,1.8973,1.96,2161079,0.0,1.0
2022-01-24,1.95,2.01,1.91,2.01,1425815,1.95,2.01,1.91,2.01,1425815,0.0,1.0
2022-01-25,1.96,1.99,1.84,1.96,833513,1.96,1.99,1.84,1.96,833513,0.0,1.0
2022-01-26,1.79,1.97,1.73,1.96,1325100,1.79,1.97,1.73,1.96,1325100,0.0,1.0
2022-01-27,1.81,1.87,1.78,1.87,522582,1.81,1.87,1.78,1.87,522582,0.0,1.0
2022-01-28,1.84,1.84,1.71,1.78,640612,1.84,1.84,1.71,1.78,640612,0.0,1.0
2022-01-31,1.91,1.9458,1.8,1.8,639380,1.91,1.9458,1.8,1.8,639380,0.0,1.0
2022-02-01,2.13,2.13,1.91,1.92,784332,2.13,2.13,1.91,1.92,784332,0.0,1.0
2022-02-02,2.08,2.13,2.01,2.13,535842,2.08,2.13,2.01,2.13,535842,0.0,1.0
2022-02-03,1.93,2.085,1.92,2.04,720724,1.93,2.085,1.92,2.04,720724,0.0,1.0
2022-02-04,1.94,1.97,1.86,1.93,427435,1.94,1.97,1.86,1.93,427435,0.0,1.0
2022-02-07,1.96,2.0,1.92,1.97,257960,1.96,2.0,1.92,1.97,257960,0.0,1.0
2022-02-08,2.07,2.09,1.961,2.0,504648,2.07,2.09,1.961,2.0,504648,0.0,1.0
2022-02-09,2.26,2.28,2.08,2.12,952749,2.26,2.28,2.08,2.12,952749,0.0,1.0
2022-02-10,2.36,2.6,2.278,2.33,1776405,2.36,2.6,2.278,2.33,1776405,0.0,1.0
2022-02-11,2.19,2.48,2.15,2.42,674180,2.19,2.48,2.15,2.42,674180,0.0,1.0
2022-02-14,2.12,2.27,2.1,2.18,428732,2.12,2.27,2.1,2.18,428732,0.0,1.0
2022-02-15,2.24,2.27,2.145,2.255,629286,2.24,2.27,2.145,2.255,629286,0.0,1.0
2022-02-16,2.23,2.27,2.19,2.27,470060,2.23,2.27,2.19,2.27,470060,0.0,1.0
2022-02-17,2.13,2.22,2.09,2.18,479096,2.13,2.22,2.09,2.18,479096,0.0,1.0
2022-02-18,2.02,2.121,2.01,2.1,377357,2.02,2.121,2.01,2.1,377357,0.0,1.0
2022-02-22,1.9,2.07,1.88,2.05,453100,1.9,2.07,1.88,2.05,453100,0.0,1.0
2022-02-23,2.0,2.055,1.91,1.91,459246,2.0,2.055,1.91,1.91,459246,0.0,1.0
2022-02-24,1.93,1.98,1.83,1.86,1095958,1.93,1.98,1.83,1.86,1095958,0.0,1.0
2022-02-25,1.87,2.01,1.86,1.95,389616,1.87,2.01,1.86,1.95,389616,0.0,1.0
2022-02-28,1.78,1.9,1.75,1.86,1050361,1.78,1.9,1.75,1.86,1050361,0.0,1.0
2022-03-01,1.75,1.85,1.705,1.8,462842,1.75,1.85,1.705,1.8,462842,0.0,1.0
2022-03-02,1.72,1.8,1.705,1.79,583340,1.72,1.8,1.705,1.79,583340,0.0,1.0
2022-03-03,1.71,1.79,1.67,1.73,380567,1.71,1.79,1.67,1.73,380567,0.0,1.0
2022-03-04,1.69,1.75,1.65,1.73,466737,1.69,1.75,1.65,1.73,466737,0.0,1.0
2022-03-07,1.64,1.69,1.59,1.68,728969,1.64,1.69,1.59,1.68,728969,0.0,1.0
2022-03-08,1.64,1.74,1.55,1.62,638715,1.64,1.74,1.55,1.62,638715,0.0,1.0
2022-03-09,1.85,1.9,1.7,1.7,499313,1.85,1.9,1.7,1.7,499313,0.0,1.0
2022-03-10,1.84,1.94,1.8,1.84,306655,1.84,1.94,1.8,1.84,306655,0.0,1.0
2022-03-11,1.67,1.91,1.65,1.91,575798,1.67,1.91,1.65,1.91,575798,0.0,1.0
2022-03-14,1.65,1.69,1.63,1.65,287568,1.65,1.69,1.63,1.65,287568,0.0,1.0
2022-03-15,1.64,1.67,1.58,1.65,343381,1.64,1.67,1.58,1.65,343381,0.0,1.0
2022-03-16,1.8,1.82,1.655,1.68,366477,1.8,1.82,1.655,1.68,366477,0.0,1.0
2022-03-17,1.89,1.9,1.7697,1.8,488118,1.89,1.9,1.7697,1.8,488118,0.0,1.0
2022-03-18,1.98,1.98,1.88,1.88,652986,1.98,1.98,1.88,1.88,652986,0.0,1.0
2022-03-21,1.98,2.02,1.91,2.0,631131,1.98,2.02,1.91,2.0,631131,0.0,1.0
2022-03-22,1.96,2.03,1.85,1.99,744364,1.96,2.03,1.85,1.99,744364,0.0,1.0
2022-03-23,1.96,2.11,1.88,1.92,967410,1.96,2.11,1.88,1.92,967410,0.0,1.0
2022-03-24,2.055,2.35,2.0,2.16,2169558,2.055,2.35,2.0,2.16,2169558,0.0,1.0
2022-03-25,2.03,2.08,1.99,2.07,408471,2.03,2.08,1.99,2.07,408471,0.0,1.0
2022-03-28,2.21,2.25,2.03,2.08,759142,2.21,2.25,2.03,2.08,759142,0.0,1.0
2022-03-29,2.29,2.38,2.21,2.26,1278868,2.29,2.38,2.21,2.26,1278868,0.0,1.0
2022-03-30,2.3,2.38,2.2599,2.27,604008,2.3,2.38,2.2599,2.27,604008,0.0,1.0
2022-03-31,2.27,2.42,2.21,2.26,667261,2.27,2.42,2.21,2.26,667261,0.0,1.0
2022-04-01,2.43,2.49,2.27,2.27,815575,2.43,2.49,2.27,2.27,815575,0.0,1.0
2022-04-04,2.62,2.68,2.415,2.45,1204856,2.62,2.68,2.415,2.45,1204856,0.0,1.0
2022-04-05,2.54,2.81,2.52,2.68,1149207,2.54,2.81,2.52,2.68,1149207,0.0,1.0
2022-04-06,2.41,2.54,2.38,2.5,527536,2.41,2.54,2.38,2.5,527536,0.0,1.0
2022-04-07,2.2,2.4,2.16,2.4,598267,2.2,2.4,2.16,2.4,598267,0.0,1.0
2022-04-08,2.21,2.23,2.11,2.23,439658,2.21,2.23,2.11,2.23,439658,0.0,1.0
2022-04-11,2.13,2.21,2.1,2.2,455957,2.13,2.21,2.1,2.2,455957,0.0,1.0
2022-04-12,2.06,2.2,2.01,2.2,385912,2.06,2.2,2.01,2.2,385912,0.0,1.0
2022-04-13,2.13,2.1399,2.04,2.07,169792,2.13,2.1399,2.04,2.07,169792,0.0,1.0
2022-04-14,2.09,2.19,2.05,2.13,233508,2.09,2.19,2.05,2.13,233508,0.0,1.0
2022-04-18,2.11,2.18,2.01,2.18,303933,2.11,2.18,2.01,2.18,303933,0.0,1.0
2022-04-19,2.2,2.26,2.07,2.08,310284,2.2,2.26,2.07,2.08,310284,0.0,1.0
2022-04-20,2.07,2.25,2.05,2.23,403319,2.07,2.25,2.05,2.23,403319,0.0,1.0
2022-04-21,1.92,2.12,1.908,2.08,557779,1.92,2.12,1.908,2.08,557779,0.0,1.0
2022-04-22,1.98,2.03,1.89,1.98,280910,1.98,2.03,1.89,1.98,280910,0.0,1.0
2022-04-25,1.92,1.96,1.88,1.96,312212,1.92,1.96,1.88,1.96,312212,0.0,1.0
2022-04-26,1.76,1.92,1.665,1.92,1066537,1.76,1.92,1.665,1.92,1066537,0.0,1.0
2022-04-27,1.79,1.87,1.75,1.76,281645,1.79,1.87,1.75,1.76,281645,0.0,1.0
2022-04-28,1.74,1.86,1.7,1.79,344396,1.74,1.86,1.7,1.79,344396,0.0,1.0
2022-04-29,1.6,1.8,1.6,1.76,721306,1.6,1.8,1.6,1.76,721306,0.0,1.0
2022-05-02,1.74,1.77,1.615,1.66,377188,1.74,1.77,1.615,1.66,377188,0.0,1.0
2022-05-03,1.73,1.74,1.65,1.7,290735,1.73,1.74,1.65,1.7,290735,0.0,1.0
2022-05-04,1.74,1.74,1.61,1.73,296504,1.74,1.74,1.61,1.73,296504,0.0,1.0
2022-05-05,1.63,1.75,1.58,1.74,423245,1.63,1.75,1.58,1.74,423245,0.0,1.0
2022-05-06,1.57,1.67,1.53,1.63,572918,1.57,1.67,1.53,1.63,572918,0.0,1.0
2022-05-09,1.42,1.5384,1.4,1.53,481122,1.42,1.5384,1.4,1.53,481122,0.0,1.0
2022-05-10,1.4,1.52,1.4,1.46,571387,1.4,1.52,1.4,1.46,571387,0.0,1.0
2022-05-11,1.28,1.43,1.26,1.41,599573,1.28,1.43,1.26,1.41,599573,0.0,1.0
2022-05-12,1.32,1.34,1.28,1.28,575591,1.32,1.34,1.28,1.28,575591,0.0,1.0
2022-05-13,1.49,1.5,1.33,1.4,774733,1.49,1.5,1.33,1.4,774733,0.0,1.0
2022-05-16,1.44,1.58,1.42,1.53,354270,1.44,1.58,1.42,1.53,354270,0.0,1.0
2022-05-17,1.46,1.49,1.44,1.45,168045,1.46,1.49,1.44,1.45,168045,0.0,1.0
2022-05-18,1.41,1.49,1.38,1.49,156936,1.41,1.49,1.38,1.49,156936,0.0,1.0
2022-05-19,1.41,1.45,1.35,1.4,160043,1.41,1.45,1.35,1.4,160043,0.0,1.0
2022-05-20,1.45,1.5,1.37,1.41,572445,1.45,1.5,1.37,1.41,572445,0.0,1.0
2022-05-23,1.39,1.48,1.39,1.44,368142,1.39,1.48,1.39,1.44,368142,0.0,1.0
2022-05-24,1.31,1.39,1.28,1.36,412952,1.31,1.39,1.28,1.36,412952,0.0,1.0
2022-05-25,1.3,1.36,1.28,1.33,417558,1.3,1.36,1.28,1.33,417558,0.0,1.0
2022-05-26,1.37,1.4,1.31,1.31,368223,1.37,1.4,1.31,1.31,368223,0.0,1.0
2022-05-27,1.37,1.4,1.35,1.37,233094,1.37,1.4,1.35,1.37,233094,0.0,1.0
2022-05-31,1.34,1.42,1.34,1.39,418872,1.34,1.42,1.34,1.39,418872,0.0,1.0
2022-06-01,1.24,1.39,1.22,1.39,513703,1.24,1.39,1.22,1.39,513703,0.0,1.0
2022-06-02,1.2,1.2491,1.16,1.24,1064387,1.2,1.2491,1.16,1.24,1064387,0.0,1.0
2022-06-03,1.12,1.2,1.06,1.2,719284,1.12,1.2,1.06,1.2,719284,0.0,1.0
2022-06-06,1.08,1.15,1.07,1.13,329685,1.08,1.15,1.07,1.13,329685,0.0,1.0
2022-06-07,1.0,1.1,0.94,1.1,1399703,1.0,1.1,0.94,1.1,1399703,0.0,1.0
2022-06-08,1.0,1.0636,0.9854,0.9854,744994,1.0,1.0636,0.9854,0.9854,744994,0.0,1.0
2022-06-09,0.95,1.005,0.9252,0.98,1712569,0.95,1.005,0.9252,0.98,1712569,0.0,1.0
2022-06-10,0.9,0.97,0.8902,0.9303,1050532,0.9,0.97,0.8902,0.9303,1050532,0.0,1.0
2022-06-13,0.7777,0.9,0.76,0.9,1711623,0.7777,0.9,0.76,0.9,1711623,0.0,1.0
2022-06-14,0.76,0.8164,0.76,0.8001,912285,0.76,0.8164,0.76,0.8001,912285,0.0,1.0
2022-06-15,0.76,0.85,0.75,0.7916,2304466,0.76,0.85,0.75,0.7916,2304466,0.0,1.0
2022-06-16,0.718,0.7996,0.6903,0.75,1021469,0.718,0.7996,0.6903,0.75,1021469,0.0,1.0
2022-06-17,0.6766,0.7899,0.6401,0.718,1267791,0.6766,0.7899,0.6401,0.718,1267791,0.0,1.0
2022-06-21,0.73,0.7739,0.7,0.72,1160012,0.73,0.7739,0.7,0.72,1160012,0.0,1.0
2022-06-22,0.6979,0.7298,0.651,0.7129,1294152,0.6979,0.7298,0.651,0.7129,1294152,0.0,1.0
2022-06-23,0.6918,0.7397,0.6603,0.7166,936907,0.6918,0.7397,0.6603,0.7166,936907,0.0,1.0
2022-06-24,0.72,0.74,0.6884,0.71,854480,0.72,0.74,0.6884,0.71,854480,0.0,1.0
2022-06-27,0.7159,0.7493,0.7006,0.725,817806,0.7159,0.7493,0.7006,0.725,817806,0.0,1.0
2022-06-28,0.68,0.721,0.6629,0.7051,884549,0.68,0.721,0.6629,0.7051,884549,0.0,1.0
2022-06-29,0.67,0.6901,0.653,0.682,870117,0.67,0.6901,0.653,0.682,870117,0.0,1.0
2022-06-30,0.608,0.68,0.5918,0.66,8028383,0.608,0.68,0.5918,0.66,8028383,0.0,1.0
2022-07-01,0.62,0.65,0.5942,0.62,1275770,0.62,0.65,0.5942,0.62,1275770,0.0,1.0
2022-07-05,0.7268,0.73,0.608,0.6295,1008600,0.7268,0.73,0.608,0.6295,1008600,0.0,1.0
2022-07-06,0.7263,0.74,0.685,0.7007,476731,0.7263,0.74,0.685,0.7007,476731,0.0,1.0
2022-07-07,0.782,0.7886,0.7301,0.756,479276,0.782,0.7886,0.7301,0.756,479276,0.0,1.0
2022-07-08,0.7808,0.84,0.7501,0.7995,609328,0.7808,0.84,0.7501,0.7995,609328,0.0,1.0
2022-07-11,0.78,0.8254,0.75,0.7681,366059,0.78,0.8254,0.75,0.7681,366059,0.0,1.0
2022-07-12,0.7611,0.788,0.75,0.77,320430,0.7611,0.788,0.75,0.77,320430,0.0,1.0
2022-07-13,0.7645,0.771,0.7499,0.75,334892,0.7645,0.771,0.7499,0.75,334892,0.0,1.0
2022-07-14,0.745,0.7799,0.712,0.7595,594687,0.745,0.7799,0.712,0.7595,594687,0.0,1.0
2022-07-15,0.7592,0.7643,0.7251,0.75,266886,0.7592,0.7643,0.7251,0.75,266886,0.0,1.0
2022-07-18,0.7789,0.7899,0.725,0.7899,305197,0.7789,0.7899,0.725,0.7899,305197,0.0,1.0
2022-07-19,0.7818,0.7999,0.751993,0.7804,322333,0.7818,0.7999,0.751993,0.7804,322333,0.0,1.0
2022-07-20,0.8679,0.89,0.7851,0.79,657792,0.8679,0.89,0.7851,0.79,657792,0.0,1.0
2022-07-21,0.89,0.9,0.8612,0.9,544226,0.89,0.9,0.8612,0.9,544226,0.0,1.0
2022-07-22,0.9134,0.94,0.851,0.8932,789246,0.9134,0.94,0.851,0.8932,789246,0.0,1.0
2022-07-25,0.839,0.9399,0.73,0.93,1306429,0.839,0.9399,0.73,0.93,1306429,0.0,1.0
2022-07-26,0.8477,0.8505,0.83,0.85,314721,0.8477,0.8505,0.83,0.85,314721,0.0,1.0
2022-07-27,0.89,0.89,0.820201,0.8479,305422,0.89,0.89,0.820201,0.8479,305422,0.0,1.0
2022-07-28,0.8899,0.89,0.86,0.88,227318,0.8899,0.89,0.86,0.88,227318,0.0,1.0
2022-07-29,0.8799,0.9,0.8615,0.88,319561,0.8799,0.9,0.8615,0.88,319561,0.0,1.0
2022-08-01,0.94,0.95,0.863,0.89,379918,0.94,0.95,0.863,0.89,379918,0.0,1.0
2022-08-02,0.96,0.97,0.92,0.94,592264,0.96,0.97,0.92,0.94,592264,0.0,1.0
2022-08-03,1.09,1.12,0.9699,0.97,1208520,1.09,1.12,0.9699,0.97,1208520,0.0,1.0
2022-08-04,1.18,1.1917,1.08,1.16,1055779,1.18,1.1917,1.08,1.16,1055779,0.0,1.0
2022-08-05,1.18,1.19,1.12,1.19,658657,1.18,1.19,1.12,1.19,658657,0.0,1.0
2022-08-08,1.13,1.2,1.08,1.18,887390,1.13,1.2,1.08,1.18,887390,0.0,1.0
2022-08-09,1.07,1.19,1.0,1.19,1042934,1.07,1.19,1.0,1.19,1042934,0.0,1.0
2022-08-10,1.11,1.14,1.09,1.14,494350,1.11,1.14,1.09,1.14,494350,0.0,1.0
2022-08-11,1.08,1.15,1.06,1.14,530832,1.08,1.15,1.06,1.14,530832,0.0,1.0
2022-08-12,1.11,1.12,1.05,1.08,364581,1.11,1.12,1.05,1.08,364581,0.0,1.0
2022-08-15,1.13,1.15,1.05,1.15,560205,1.13,1.15,1.05,1.15,560205,0.0,1.0
2022-08-16,1.09,1.11,1.03,1.1,593510,1.09,1.11,1.03,1.1,593510,0.0,1.0
2022-08-17,1.06,1.0999,0.9801,1.09,764210,1.06,1.0999,0.9801,1.09,764210,0.0,1.0
2022-08-18,1.01,1.03,0.96,1.0,432047,1.01,1.03,0.96,1.0,432047,0.0,1.0
2022-08-19,0.9533,0.997599,0.953,0.97,358068,0.9533,0.997599,0.953,0.97,358068,0.0,1.0
2022-08-22,0.8567,0.96,0.84415,0.95,814260,0.8567,0.96,0.84415,0.95,814260,0.0,1.0
2022-08-23,0.911,0.9394,0.85,0.86,365827,0.911,0.9394,0.85,0.86,365827,0.0,1.0
2022-08-24,0.9576,0.99,0.92,0.9387,206425,0.9576,0.99,0.92,0.9387,206425,0.0,1.0
2022-08-25,0.9696,1.0,0.8,1.0,244535,0.9696,1.0,0.8,1.0,244535,0.0,1.0
2022-08-26,0.98,1.0,0.923,0.99,294807,0.98,1.0,0.923,0.99,294807,0.0,1.0
2022-08-29,0.9929,1.0,0.9401,0.98,174187,0.9929,1.0,0.9401,0.98,174187,0.0,1.0
2022-08-30,0.9212,1.02,0.92,0.99,503322,0.9212,1.02,0.92,0.99,503322,0.0,1.0
2022-08-31,1.01,1.02,0.9213,0.9228,409177,1.01,1.02,0.9213,0.9228,409177,0.0,1.0
2022-09-01,1.01,1.02,0.9753,1.02,215167,1.01,1.02,0.9753,1.02,215167,0.0,1.0
2022-09-02,0.9912,1.03,0.98,1.01,128119,0.9912,1.03,0.98,1.01,128119,0.0,1.0
2022-09-06,1.01,1.06,0.98,1.03,419432,1.01,1.06,0.98,1.03,419432,0.0,1.0
2022-09-07,0.99,1.01,0.98,1.0,212946,0.99,1.01,0.98,1.0,212946,0.0,1.0
2022-09-08,1.04,1.04,0.98,0.99,253377,1.04,1.04,0.98,0.99,253377,0.0,1.0
2022-09-09,1.05,1.07,0.99,1.03,328860,1.05,1.07,0.99,1.03,328860,0.0,1.0
2022-09-12,1.12,1.15,1.05,1.07,602852,1.12,1.15,1.05,1.07,602852,0.0,1.0
2022-09-13,1.07,1.12,1.05,1.12,236419,1.07,1.12,1.05,1.12,236419,0.0,1.0
2022-09-14,1.12,1.12,1.05,1.08,137566,1.12,1.12,1.05,1.08,137566,0.0,1.0
2022-09-15,1.08,1.11,1.0298,1.11,443271,1.08,1.11,1.0298,1.11,443271,0.0,1.0
2022-09-16,1.08,1.1,0.97,1.07,861896,1.08,1.1,0.97,1.07,861896,0.0,1.0
2022-09-19,1.05,1.06,1.02,1.04,338585,1.05,1.06,1.02,1.04,338585,0.0,1.0
2022-09-20,1.04,1.06,1.01,1.05,163934,1.04,1.06,1.01,1.05,163934,0.0,1.0
2022-09-21,1.02,1.0596,1.0002,1.04,135749,1.02,1.0596,1.0002,1.04,135749,0.0,1.0
2022-09-22,0.9301,1.0688,0.8945,1.02,646080,0.9301,1.0688,0.8945,1.02,646080,0.0,1.0
2022-09-23,0.9461,0.9516,0.9,0.9332,120470,0.9461,0.9516,0.9,0.9332,120470,0.0,1.0
2022-09-26,0.932,0.989799,0.9108,0.9221,152629,0.932,0.989799,0.9108,0.9221,152629,0.0,1.0
2022-09-27,0.9,0.9598,0.9,0.94,153083,0.9,0.9598,0.9,0.94,153083,0.0,1.0
2022-09-28,0.9609,0.99,0.9084,0.93,318825,0.9609,0.99,0.9084,0.93,318825,0.0,1.0
2022-09-29,0.9802,0.9889,0.912,0.93,732473,0.9802,0.9889,0.912,0.93,732473,0.0,1.0
2022-09-30,0.9632,1.01,0.92,0.93,742508,0.9632,1.01,0.92,0.93,742508,0.0,1.0
2022-10-03,0.9613,1.01,0.9401,0.96,318082,0.9613,1.01,0.9401,0.96,318082,0.0,1.0
2022-10-04,0.9034,1.0,0.9,0.96,744296,0.9034,1.0,0.9,0.96,744296,0.0,1.0
2022-10-05,0.9181,0.9394,0.885,0.9394,284281,0.9181,0.9394,0.885,0.9394,284281,0.0,1.0
2022-10-06,0.7853,0.918,0.785,0.898,963529,0.7853,0.918,0.785,0.898,963529,0.0,1.0
2022-10-07,0.77,0.849,0.77,0.83,608434,0.77,0.849,0.77,0.83,608434,0.0,1.0
2022-10-10,0.756,0.785,0.74,0.77,315230,0.756,0.785,0.74,0.77,315230,0.0,1.0
2022-10-11,0.73,0.779027,0.7102,0.748,284495,0.73,0.779027,0.7102,0.748,284495,0.0,1.0
2022-10-12,0.75,0.7699,0.7205,0.7332,255240,0.75,0.7699,0.7205,0.7332,255240,0.0,1.0
2022-10-13,0.743,0.7579,0.7135,0.7478,198190,0.743,0.7579,0.7135,0.7478,198190,0.0,1.0
2022-10-14,0.7611,0.773,0.72,0.75,336971,0.7611,0.773,0.72,0.75,336971,0.0,1.0
2022-10-17,0.79,0.82,0.75,0.7948,4141819,0.79,0.82,0.75,0.7948,4141819,0.0,1.0
2022-10-18,0.8125,0.84,0.8079,0.81,187285,0.8125,0.84,0.8079,0.81,187285,0.0,1.0
2022-10-19,0.818,0.8299,0.8,0.8299,58596,0.818,0.8299,0.8,0.8299,58596,0.0,1.0
2022-10-20,0.7921,0.84,0.782,0.81,92347,0.7921,0.84,0.782,0.81,92347,0.0,1.0
2022-10-21,0.81,0.81,0.775,0.8,59453,0.81,0.81,0.775,0.8,59453,0.0,1.0
2022-10-24,0.77,0.795,0.7326,0.7666,310703,0.77,0.795,0.7326,0.7666,310703,0.0,1.0
2022-10-25,0.778,0.7899,0.7499,0.78,346060,0.778,0.7899,0.7499,0.78,346060,0.0,1.0
2022-10-26,0.7699,0.79,0.75,0.778,237756,0.7699,0.79,0.75,0.778,237756,0.0,1.0
2022-10-27,0.7695,0.7855,0.7511,0.771,128585,0.7695,0.7855,0.7511,0.771,128585,0.0,1.0
2022-10-28,0.786,0.7999,0.76,0.79,98885,0.786,0.7999,0.76,0.79,98885,0.0,1.0
2022-10-31,0.75,0.8168,0.75,0.8168,372466,0.75,0.8168,0.75,0.8168,372466,0.0,1.0
2022-11-01,0.76,0.78,0.75,0.78,594287,0.76,0.78,0.75,0.78,594287,0.0,1.0
2022-11-02,0.72,0.76,0.716,0.7502,418853,0.72,0.76,0.716,0.7502,418853,0.0,1.0
2022-11-03,0.7157,0.75,0.7,0.7239,194427,0.7157,0.75,0.7,0.7239,194427,0.0,1.0
2022-11-04,0.7143,0.7317,0.7,0.71,245238,0.7143,0.7317,0.7,0.71,245238,0.0,1.0
2022-11-07,0.7081,0.76,0.7,0.75,715573,0.7081,0.76,0.7,0.75,715573,0.0,1.0
2022-11-08,0.7,0.73,0.69,0.719,569762,0.7,0.73,0.69,0.719,569762,0.0,1.0
2022-11-09,0.6867,0.714,0.68,0.71,271516,0.6867,0.714,0.68,0.71,271516,0.0,1.0
2022-11-10,0.7,0.7199,0.6921,0.71,522530,0.7,0.7199,0.6921,0.71,522530,0.0,1.0
2022-11-11,0.7,0.71,0.69,0.6969,966209,0.7,0.71,0.69,0.6969,966209,0.0,1.0
2022-11-14,0.7,0.723,0.6971,0.7,837363,0.7,0.723,0.6971,0.7,837363,0.0,1.0
2022-11-15,0.7199,0.75,0.691,0.71,1160577,0.7199,0.75,0.691,0.71,1160577,0.0,1.0
2022-11-16,0.7,0.7199,0.6902,0.714,221701,0.7,0.7199,0.6902,0.714,221701,0.0,1.0
2022-11-17,0.7,0.7162,0.69,0.7162,477772,0.7,0.7162,0.69,0.7162,477772,0.0,1.0
2022-11-18,0.685,0.7,0.66,0.7,975577,0.685,0.7,0.66,0.7,975577,0.0,1.0
2022-11-21,0.6897,0.71,0.68,0.71,282824,0.6897,0.71,0.68,0.71,282824,0.0,1.0
2022-11-22,0.6874,0.7,0.6701,0.7,309939,0.6874,0.7,0.6701,0.7,309939,0.0,1.0
2022-11-23,0.69,0.75,0.6736,0.698,423467,0.69,0.75,0.6736,0.698,423467,0.0,1.0
2022-11-25,0.69,0.7,0.68,0.69,353614,0.69,0.7,0.68,0.69,353614,0.0,1.0
2022-11-28,0.687,0.715,0.681,0.7,298187,0.687,0.715,0.681,0.7,298187,0.0,1.0
2022-11-29,0.6891,0.690101,0.662,0.69,437286,0.6891,0.690101,0.662,0.69,437286,0.0,1.0
2022-11-30,0.6917,0.7,0.68,0.6942,389793,0.6917,0.7,0.68,0.6942,389793,0.0,1.0
2022-12-01,0.734,0.7525,0.72,0.7499,503669,0.734,0.7525,0.72,0.7499,503669,0.0,1.0
2022-12-02,0.7595,0.7666,0.7213,0.75,857605,0.7595,0.7666,0.7213,0.75,857605,0.0,1.0
2022-12-05,0.783,0.783,0.765,0.7751,879492,0.783,0.783,0.765,0.7751,879492,0.0,1.0
2022-12-06,0.763,0.8,0.7552,0.8,441589,0.763,0.8,0.7552,0.8,441589,0.0,1.0
2022-12-07,0.7375,0.82,0.7328,0.82,305639,0.7375,0.82,0.7328,0.82,305639,0.0,1.0
2022-12-08,0.733,0.7499,0.71,0.7426,362020,0.733,0.7499,0.71,0.7426,362020,0.0,1.0
2022-12-09,0.73,0.746,0.72,0.746,198435,0.73,0.746,0.72,0.746,198435,0.0,1.0
2022-12-12,0.75,0.7706,0.7362,0.7362,539716,0.75,0.7706,0.7362,0.7362,539716,0.0,1.0
2022-12-13,0.77,0.789,0.7502,0.752,721726,0.77,0.789,0.7502,0.752,721726,0.0,1.0
2022-12-14,0.74,0.794,0.711,0.794,655608,0.74,0.794,0.711,0.794,655608,0.0,1.0
2022-12-15,0.7258,0.74,0.701,0.72,189190,0.7258,0.74,0.701,0.72,189190,0.0,1.0
2022-12-16,0.66,0.74,0.66,0.74,627554,0.66,0.74,0.66,0.74,627554,0.0,1.0
2022-12-19,0.69,0.7299,0.6731,0.72,268236,0.69,0.7299,0.6731,0.72,268236,0.0,1.0
2022-12-20,0.6918,0.7094,0.6707,0.687,344335,0.6918,0.7094,0.6707,0.687,344335,0.0,1.0
2022-12-21,0.7,0.71,0.687,0.695,785292,0.7,0.71,0.687,0.695,785292,0.0,1.0
2022-12-22,0.6936,0.7199,0.6843,0.71,386759,0.6936,0.7199,0.6843,0.71,386759,0.0,1.0
2022-12-23,0.695,0.699,0.68,0.699,243732,0.695,0.699,0.68,0.699,243732,0.0,1.0
2022-12-27,0.665,0.72,0.665,0.696,499516,0.665,0.72,0.665,0.696,499516,0.0,1.0
2022-12-28,0.6768,0.7051,0.65,0.68,1336872,0.6768,0.7051,0.65,0.68,1336872,0.0,1.0
2022-12-29,0.61,0.692345,0.6099,0.6846,2208208,0.61,0.692345,0.6099,0.6846,2208208,0.0,1.0
2022-12-30,0.66,0.73,0.612,0.627,2795030,0.66,0.73,0.612,0.627,2795030,0.0,1.0
2023-01-03,0.7101,0.73,0.6856,0.6856,1125680,0.7101,0.73,0.6856,0.6856,1125680,0.0,1.0
2023-01-04,0.7215,0.75,0.6907,0.7125,699576,0.7215,0.75,0.6907,0.7125,699576,0.0,1.0
2023-01-05,0.7378,0.7799,0.706,0.7454,1049732,0.7378,0.7799,0.706,0.7454,1049732,0.0,1.0
2023-01-06,0.782,0.79,0.7388,0.75,602194,0.782,0.79,0.7388,0.75,602194,0.0,1.0
2023-01-09,0.9,0.9,0.76,0.8,1031253,0.9,0.9,0.76,0.8,1031253,0.0,1.0
2023-01-10,0.9,0.94,0.87,0.9279,612522,0.9,0.94,0.87,0.9279,612522,0.0,1.0
2023-01-11,0.99,1.0,0.8872,0.95,936501,0.99,1.0,0.8872,0.95,936501,0.0,1.0
2023-01-12,0.96,1.05,0.88,1.01,1184096,0.96,1.05,0.88,1.01,1184096,0.0,1.0
2023-01-13,0.96,1.0,0.9502,0.9995,452955,0.96,1.0,0.9502,0.9995,452955,0.0,1.0
2023-01-17,1.17,1.17,0.9562,0.96,2120239,1.17,1.17,0.9562,0.96,2120239,0.0,1.0
2023-01-18,1.15,1.3,1.11,1.16,1446196,1.15,1.3,1.11,1.16,1446196,0.0,1.0
2023-01-19,1.18,1.25,1.115,1.13,2260423,1.18,1.25,1.115,1.13,2260423,0.0,1.0
2023-01-20,1.15,1.21,1.11,1.18,899747,1.15,1.21,1.11,1.18,899747,0.0,1.0
2023-01-23,1.13,1.17,1.1,1.15,554617,1.13,1.17,1.1,1.15,554617,0.0,1.0
2023-01-24,1.14,1.15,1.09,1.15,657609,1.14,1.15,1.09,1.15,657609,0.0,1.0
2023-01-25,1.14,1.15,1.09,1.13,444473,1.14,1.15,1.09,1.13,444473,0.0,1.0
2023-01-26,1.2,1.24,1.15,1.15,845578,1.2,1.24,1.15,1.15,845578,0.0,1.0
2023-01-27,1.2,1.23,1.19,1.22,649460,1.2,1.23,1.19,1.22,649460,0.0,1.0
2023-01-30,1.19,1.22,1.11,1.11,390700,1.19,1.22,1.11,1.11,390700,0.0,1.0
2023-01-31,1.2,1.21,1.17,1.21,293707,1.2,1.21,1.17,1.21,293707,0.0,1.0
2023-02-01,1.17,1.2,1.13,1.2,499306,1.17,1.2,1.13,1.2,499306,0.0,1.0
2023-02-02,1.1,1.2,1.08,1.18,680924,1.1,1.2,1.08,1.18,680924,0.0,1.0
2023-02-03,1.1,1.1682,1.0808,1.15,546342,1.1,1.1682,1.0808,1.15,546342,0.0,1.0
2023-02-06,1.01,1.12,1.0,1.11,695707,1.01,1.12,1.0,1.11,695707,0.0,1.0
2023-02-07,0.9667,1.09,0.93,1.09,920521,0.9667,1.09,0.93,1.09,920521,0.0,1.0
2023-02-08,0.9702,1.03,0.931,1.03,355865,0.9702,1.03,0.931,1.03,355865,0.0,1.0
2023-02-09,0.97,1.0,0.9349,1.0,360979,0.97,1.0,0.9349,1.0,360979,0.0,1.0
2023-02-10,0.9468,0.98,0.92,0.9643,279660,0.9468,0.98,0.92,0.9643,279660,0.0,1.0
2023-02-13,0.9,0.94,0.8911,0.9381,409928,0.9,0.94,0.8911,0.9381,409928,0.0,1.0
2023-02-14,0.9,0.9,0.878,0.9,551173,0.9,0.9,0.878,0.9,551173,0.0,1.0
2023-02-15,0.9771,1.0,0.905,1.0,288381,0.9771,1.0,0.905,1.0,288381,0.0,1.0
2023-02-16,0.9732,0.999,0.94,0.99,297774,0.9732,0.999,0.94,0.99,297774,0.0,1.0
2023-02-17,0.9512,0.9935,0.945,0.9505,117601,0.9512,0.9935,0.945,0.9505,117601,0.0,1.0
2023-02-21,0.89,0.97,0.8822,0.9511,418068,0.89,0.97,0.8822,0.9511,418068,0.0,1.0
2023-02-22,0.9003,0.99,0.871,0.9,864600,0.9003,0.99,0.871,0.9,864600,0.0,1.0
2023-02-23,0.9,0.971,0.8812,0.905,387036,0.9,0.971,0.8812,0.905,387036,0.0,1.0
2023-02-24,0.9,0.92,0.885,0.92,143338,0.9,0.92,0.885,0.92,143338,0.0,1.0
2023-02-27,0.899,0.9299,0.88,0.889,306097,0.899,0.9299,0.88,0.889,306097,0.0,1.0
2023-02-28,0.8879,0.93,0.8725,0.9,104574,0.8879,0.93,0.8725,0.9,104574,0.0,1.0
2023-03-01,0.861351,0.917839,0.861351,0.8904,251739,0.861351,0.917839,0.861351,0.8904,251739,0.0,1.0
2023-03-02,0.84,0.88,0.8349,0.8613,207325,0.84,0.88,0.8349,0.8613,207325,0.0,1.0
2023-03-03,0.85,0.899,0.83,0.8708,373199,0.85,0.899,0.83,0.8708,373199,0.0,1.0
2023-03-06,0.85,0.9,0.84,0.9,395549,0.85,0.9,0.84,0.9,395549,0.0,1.0
2023-03-07,0.82,0.852,0.811,0.849,337277,0.82,0.852,0.811,0.849,337277,0.0,1.0
2023-03-08,0.817,0.8721,0.8055,0.828,311911,0.817,0.8721,0.8055,0.828,311911,0.0,1.0
2023-03-09,0.81,0.8394,0.803,0.82,280786,0.81,0.8394,0.803,0.82,280786,0.0,1.0
2023-03-10,0.81,0.828,0.765,0.828,487868,0.81,0.828,0.765,0.828,487868,0.0,1.0
2023-03-13,0.81,0.825,0.77,0.8,281288,0.81,0.825,0.77,0.8,281288,0.0,1.0
2023-03-14,0.82,0.8475,0.8,0.81,612876,0.82,0.8475,0.8,0.81,612876,0.0,1.0
2023-03-15,0.82,0.835,0.81,0.81,277673,0.82,0.835,0.81,0.81,277673,0.0,1.0
2023-03-16,0.81,0.83,0.79,0.82,360898,0.81,0.83,0.79,0.82,360898,0.0,1.0
2023-03-17,0.8099,0.8505,0.7964,0.82,355179,0.8099,0.8505,0.7964,0.82,355179,0.0,1.0
2023-03-20,0.81,0.83,0.7909,0.7981,358584,0.81,0.83,0.7909,0.7981,358584,0.0,1.0
2023-03-21,0.811,0.8299,0.8055,0.81,390390,0.811,0.8299,0.8055,0.81,390390,0.0,1.0
2023-03-22,0.9,0.94,0.852918,0.92,1371568,0.9,0.94,0.852918,0.92,1371568,0.0,1.0
2023-03-23,1.09,1.2,0.90481,0.94,3766763,1.09,1.2,0.90481,0.94,3766763,0.0,1.0
2023-03-24,1.14,1.18,1.0401,1.1,2100655,1.14,1.18,1.0401,1.1,2100655,0.0,1.0
2023-03-27,1.19,1.2,1.11,1.14,1487348,1.19,1.2,1.11,1.14,1487348,0.0,1.0
2023-03-28,1.28,1.28,1.16,1.19,1320648,1.28,1.28,1.16,1.19,1320648,0.0,1.0
2023-03-29,1.35,1.4,1.24,1.24,1780241,1.35,1.4,1.24,1.24,1780241,0.0,1.0
2023-03-30,1.34,1.43,1.3,1.37,1470850,1.34,1.43,1.3,1.37,1470850,0.0,1.0
2023-03-31,1.34,1.41,1.2,1.32,1362175,1.34,1.41,1.2,1.32,1362175,0.0,1.0
2023-04-03,1.1,1.34,1.0601,1.34,2381072,1.1,1.34,1.0601,1.34,2381072,0.0,1.0
2023-04-04,1.2,1.2387,1.11,1.12,1079923,1.2,1.2387,1.11,1.12,1079923,0.0,1.0
2023-04-05,1.11,1.19,1.08,1.19,664960,1.11,1.19,1.08,1.19,664960,0.0,1.0
2023-04-06,1.16,1.175,1.12,1.13,338528,1.16,1.175,1.12,1.13,338528,0.0,1.0
2023-04-10,1.2,1.22,1.1,1.17,630840,1.2,1.22,1.1,1.17,630840,0.0,1.0
2023-04-11,1.15,1.1899,1.1,1.16,586851,1.15,1.1899,1.1,1.16,586851,0.0,1.0
2023-04-12,1.07,1.18,1.04,1.18,678875,1.07,1.18,1.04,1.18,678875,0.0,1.0
2023-04-13,1.11,1.1487,1.0725,1.08,374806,1.11,1.1487,1.0725,1.08,374806,0.0,1.0
2023-04-14,1.09,1.1199,1.06,1.1,387036,1.09,1.1199,1.06,1.1,387036,0.0,1.0
2023-04-17,1.05,1.08,1.03,1.07,296749,1.05,1.08,1.03,1.07,296749,0.0,1.0
2023-04-18,1.03,1.06,0.98,1.05,670010,1.03,1.06,0.98,1.05,670010,0.0,1.0
2023-04-19,1.05,1.05,1.01,1.01,243246,1.05,1.05,1.01,1.01,243246,0.0,1.0
2023-04-20,0.9766,1.03,0.968,1.02,559690,0.9766,1.03,0.968,1.02,559690,0.0,1.0
2023-04-21,0.963,1.01,0.95,0.96,429036,0.963,1.01,0.95,0.96,429036,0.0,1.0
2023-04-24,0.9799,0.98,0.94,0.95,351740,0.9799,0.98,0.94,0.95,351740,0.0,1.0
2023-04-25,0.93,0.9899,0.9243,0.9691,418447,0.93,0.9899,0.9243,0.9691,418447,0.0,1.0
2023-04-26,0.9462,0.9631,0.901,0.93,319448,0.9462,0.9631,0.901,0.93,319448,0.0,1.0
2023-04-27,0.9708,0.9999,0.9314,0.9314,190833,0.9708,0.9999,0.9314,0.9314,190833,0.0,1.0
2023-04-28,0.96,1.0,0.9501,0.9501,385746,0.96,1.0,0.9501,0.9501,385746,0.0,1.0
2023-05-01,1.04,1.0496,0.9574,0.97,418040,1.04,1.0496,0.9574,0.97,418040,0.0,1.0
2023-05-02,0.9956,1.03,0.995,1.02,150585,0.9956,1.03,0.995,1.02,150585,0.0,1.0
2023-05-03,0.9555,1.03,0.94,1.0,299221,0.9555,1.03,0.94,1.0,299221,0.0,1.0
2023-05-04,0.9079,0.9799,0.9,0.96,413547,0.9079,0.9799,0.9,0.96,413547,0.0,1.0
2023-05-05,0.9878,0.9878,0.91,0.9441,191148,0.9878,0.9878,0.91,0.9441,191148,0.0,1.0
2023-05-08,0.9661,1.01,0.9511,0.9895,210351,0.9661,1.01,0.9511,0.9895,210351,0.0,1.0
2023-05-09,0.9593,0.996283,0.9502,0.98,125653,0.9593,0.996283,0.9502,0.98,125653,0.0,1.0
2023-05-10,0.96,0.99,0.9402,0.9702,146519,0.96,0.99,0.9402,0.9702,146519,0.0,1.0
2023-05-11,1.06,1.0785,0.970001,0.9849,821021,1.06,1.0785,0.970001,0.9849,821021,0.0,1.0
2023-05-12,1.08,1.09,1.03,1.07,611530,1.08,1.09,1.03,1.07,611530,0.0,1.0
2023-05-15,1.0,1.01,0.966,1.0,408903,1.0,1.01,0.966,1.0,408903,0.0,1.0
2023-05-16,1.04,1.05,0.9912,1.01,230432,1.04,1.05,0.9912,1.01,230432,0.0,1.0
2023-05-17,1.0,1.06,1.0,1.03,319565,1.0,1.06,1.0,1.03,319565,0.0,1.0
2023-05-18,0.9862,1.01,0.98,1.01,188413,0.9862,1.01,0.98,1.01,188413,0.0,1.0
2023-05-19,0.9707,1.0199,0.97,0.98,105359,0.9707,1.0199,0.97,0.98,105359,0.0,1.0
2023-05-22,1.01,1.03,0.96,0.98,199024,1.01,1.03,0.96,0.98,199024,0.0,1.0
2023-05-23,1.01,1.03,0.981,1.01,175476,1.01,1.03,0.981,1.01,175476,0.0,1.0
2023-05-24,1.0,1.03,0.9769,1.0,397428,1.0,1.03,0.9769,1.0,397428,0.0,1.0
2023-05-25,1.0,1.28,0.98,1.28,981913,1.0,1.28,0.98,1.28,981913,0.0,1.0
2023-05-26,1.04,1.04,0.9001,1.01,813906,1.04,1.04,0.9001,1.01,813906,0.0,1.0
2023-05-30,1.12,1.14,1.04,1.04,601780,1.12,1.14,1.04,1.04,601780,0.0,1.0
2023-05-31,1.05,1.14,1.05,1.11,425873,1.05,1.14,1.05,1.11,425873,0.0,1.0
2023-06-01,1.06,1.1,1.0218,1.03,219662,1.06,1.1,1.0218,1.03,219662,0.0,1.0
2023-06-02,1.09,1.09,1.04,1.08,374729,1.09,1.09,1.04,1.08,374729,0.0,1.0
2023-06-05,1.05,1.1,1.03,1.1,335453,1.05,1.1,1.03,1.1,335453,0.0,1.0
2023-06-06,1.1,1.1,1.03,1.05,526768,1.1,1.1,1.03,1.05,526768,0.0,1.0
2023-06-07,1.05,1.1,1.05,1.09,186197,1.05,1.1,1.05,1.09,186197,0.0,1.0
2023-06-08,1.09,1.11,1.01,1.02,716871,1.09,1.11,1.01,1.02,716871,0.0,1.0
2023-06-09,1.13,1.15,1.07,1.09,598338,1.13,1.15,1.07,1.09,598338,0.0,1.0
2023-06-12,1.2,1.25,1.1102,1.13,1007927,1.2,1.25,1.1102,1.13,1007927,0.0,1.0
2023-06-13,1.25,1.26,1.19,1.22,662174,1.25,1.26,1.19,1.22,662174,0.0,1.0
2023-06-14,1.3,1.39,1.27,1.3,2001552,1.3,1.39,1.27,1.3,2001552,0.0,1.0
2023-06-15,1.51,1.5799,1.3023,1.34,3351306,1.51,1.5799,1.3023,1.34,3351306,0.0,1.0
2023-06-16,1.42,1.55,1.35,1.5,1529866,1.42,1.55,1.35,1.5,1529866,0.0,1.0
2023-06-20,1.48,1.48,1.39,1.43,747813,1.48,1.48,1.39,1.43,747813,0.0,1.0
2023-06-21,1.5,1.52,1.41,1.51,562989,1.5,1.52,1.41,1.51,562989,0.0,1.0
2023-06-22,1.58,1.6,1.48,1.52,786776,1.58,1.6,1.48,1.52,786776,0.0,1.0
2023-06-23,1.69,1.75,1.5,1.58,1231835,1.69,1.75,1.5,1.58,1231835,0.0,1.0
2023-06-26,1.84,1.89,1.69,1.72,2277708,1.84,1.89,1.69,1.72,2277708,0.0,1.0
2023-06-27,1.73,1.85,1.63,1.85,1363848,1.73,1.85,1.63,1.85,1363848,0.0,1.0
2023-06-28,1.75,1.785,1.68,1.74,858461,1.75,1.785,1.68,1.74,858461,0.0,1.0
2023-06-29,1.71,1.75,1.685,1.75,427184,1.71,1.75,1.685,1.75,427184,0.0,1.0
2023-06-30,1.68,1.74,1.65,1.71,611954,1.68,1.74,1.65,1.71,611954,0.0,1.0
2023-07-03,1.7,1.73,1.66,1.66,279235,1.7,1.73,1.66,1.66,279235,0.0,1.0
2023-07-05,1.74,1.81,1.58,1.72,1452293,1.74,1.81,1.58,1.72,1452293,0.0,1.0
2023-07-06,1.72,1.81,1.69,1.81,545001,1.72,1.81,1.69,1.81,545001,0.0,1.0
2023-07-07,1.74,1.8,1.68,1.71,901896,1.74,1.8,1.68,1.71,901896,0.0,1.0
2023-07-10,1.74,1.81,1.7,1.74,616021,1.74,1.81,1.7,1.74,616021,0.0,1.0
2023-07-11,1.74,1.78,1.72,1.74,1022874,1.74,1.78,1.72,1.74,1022874,0.0,1.0
2023-07-12,1.8,1.88,1.74,1.75,1180088,1.8,1.88,1.74,1.75,1180088,0.0,1.0
2023-07-13,1.82,1.89,1.78,1.825,1714692,1.82,1.89,1.78,1.825,1714692,0.0,1.0
2023-07-14,1.62,1.86,1.58,1.81,1127768,1.62,1.86,1.58,1.81,1127768,0.0,1.0
2023-07-17,1.68,1.75,1.632,1.65,552720,1.68,1.75,1.632,1.65,552720,0.0,1.0
2023-07-18,1.66,1.7179,1.6,1.7,483800,1.66,1.7179,1.6,1.7,483800,0.0,1.0
2023-07-19,1.68,1.72,1.61,1.67,399010,1.68,1.72,1.61,1.67,399010,0.0,1.0
2023-07-20,1.55,1.69,1.535,1.68,794343,1.55,1.69,1.535,1.68,794343,0.0,1.0
2023-07-21,1.61,1.67,1.53,1.53,695946,1.61,1.67,1.53,1.53,695946,0.0,1.0
2023-07-24,1.59,1.634,1.56,1.62,288182,1.59,1.634,1.56,1.62,288182,0.0,1.0
2023-07-25,1.51,1.59,1.48,1.59,481014,1.51,1.59,1.48,1.59,481014,0.0,1.0
2023-07-26,1.52,1.5396,1.46,1.49,297880,1.52,1.5396,1.46,1.49,297880,0.0,1.0
2023-07-27,1.43,1.54,1.41,1.52,622439,1.43,1.54,1.41,1.52,622439,0.0,1.0
2023-07-28,1.53,1.625,1.44,1.45,1430758,1.53,1.625,1.44,1.45,1430758,0.0,1.0
2023-07-31,1.64,1.66,1.5496,1.56,462147,1.64,1.66,1.5496,1.56,462147,0.0,1.0
2023-08-01,1.71,1.7399,1.62,1.63,486226,1.71,1.7399,1.62,1.63,486226,0.0,1.0
2023-08-02,1.64,1.76,1.62,1.73,619983,1.64,1.76,1.62,1.73,619983,0.0,1.0
2023-08-03,1.57,1.67,1.56,1.62,431886,1.57,1.67,1.56,1.62,431886,0.0,1.0
2023-08-04,1.58,1.63,1.55,1.58,293973,1.58,1.63,1.55,1.58,293973,0.0,1.0
2023-08-07,1.59,1.61,1.535,1.57,379099,1.59,1.61,1.535,1.57,379099,0.0,1.0
2023-08-08,1.66,1.68,1.5608,1.59,336508,1.66,1.68,1.5608,1.59,336508,0.0,1.0
2023-08-09,1.55,1.68,1.53,1.65,343274,1.55,1.68,1.53,1.65,343274,0.0,1.0
2023-08-10,1.55,1.61,1.53,1.53,228139,1.55,1.61,1.53,1.53,228139,0.0,1.0
2023-08-11,1.58,1.65,1.5,1.53,526944,1.58,1.65,1.5,1.53,526944,0.0,1.0
2023-08-14,1.55,1.58,1.5202,1.57,118409,1.55,1.58,1.5202,1.57,118409,0.0,1.0
2023-08-15,1.51,1.57,1.5,1.53,253584,1.51,1.57,1.5,1.53,253584,0.0,1.0
2023-08-16,1.5,1.54,1.475,1.49,264477,1.5,1.54,1.475,1.49,264477,0.0,1.0
2023-08-17,1.48,1.53,1.47,1.5,436331,1.48,1.53,1.47,1.5,436331,0.0,1.0
2023-08-18,1.47,1.47,1.43,1.44,354160,1.47,1.47,1.43,1.44,354160,0.0,1.0
2023-08-21,1.52,1.555,1.48,1.48,364606,1.52,1.555,1.48,1.48,364606,0.0,1.0
2023-08-22,1.52,1.525,1.47,1.52,297271,1.52,1.525,1.47,1.52,297271,0.0,1.0
2023-08-23,1.5,1.57,1.45,1.51,1132673,1.5,1.57,1.45,1.51,1132673,0.0,1.0
2023-08-24,1.52,1.5583,1.48,1.55,1056179,1.52,1.5583,1.48,1.55,1056179,0.0,1.0
2023-08-25,1.45,1.5283,1.45,1.5,560769,1.45,1.5283,1.45,1.5,560769,0.0,1.0
2023-08-28,1.51,1.53,1.43,1.46,1099003,1.51,1.53,1.43,1.46,1099003,0.0,1.0
2023-08-29,1.48,1.52,1.47,1.52,450217,1.48,1.52,1.47,1.52,450217,0.0,1.0
2023-08-30,1.48,1.52,1.41,1.51,629646,1.48,1.52,1.41,1.51,629646,0.0,1.0
2023-08-31,1.45,1.52,1.45,1.49,578129,1.45,1.52,1.45,1.49,578129,0.0,1.0
2023-09-01,1.55,1.57,1.46,1.46,1295159,1.55,1.57,1.46,1.46,1295159,0.0,1.0
2023-09-05,1.66,1.71,1.55,1.57,1199262,1.66,1.71,1.55,1.57,1199262,0.0,1.0
2023-09-06,1.58,1.7,1.56,1.67,413047,1.58,1.7,1.56,1.67,413047,0.0,1.0
2023-09-07,1.52,1.56,1.47,1.55,743350,1.52,1.56,1.47,1.55,743350,0.0,1.0
2023-09-08,1.55,1.57,1.48,1.54,559942,1.55,1.57,1.48,1.54,559942,0.0,1.0
2023-09-11,1.49,1.55,1.45,1.55,665273,1.49,1.55,1.45,1.55,665273,0.0,1.0
2023-09-12,1.5,1.52,1.475,1.49,238470,1.5,1.52,1.475,1.49,238470,0.0,1.0
2023-09-13,1.46,1.54,1.44,1.5,334487,1.46,1.54,1.44,1.5,334487,0.0,1.0
2023-09-14,1.46,1.47,1.42,1.45,399403,1.46,1.47,1.42,1.45,399403,0.0,1.0
2023-09-15,1.43,1.49,1.43,1.49,323578,1.43,1.49,1.43,1.49,323578,0.0,1.0
2023-09-18,1.36,1.46,1.33,1.43,514026,1.36,1.46,1.33,1.43,514026,0.0,1.0
2023-09-19,1.33,1.36,1.19,1.36,816171,1.33,1.36,1.19,1.36,816171,0.0,1.0
2023-09-20,1.3,1.38,1.3,1.34,481302,1.3,1.38,1.3,1.34,481302,0.0,1.0
2023-09-21,1.3,1.3199,1.25,1.3,624463,1.3,1.3199,1.25,1.3,624463,0.0,1.0
2023-09-22,1.3,1.32,1.26,1.31,418671,1.3,1.32,1.26,1.31,418671,0.0,1.0
2023-09-25,1.28,1.3007,1.27,1.3,232414,1.28,1.3007,1.27,1.3,232414,0.0,1.0
2023-09-26,1.35,1.4,1.25,1.28,1457074,1.35,1.4,1.25,1.28,1457074,0.0,1.0
2023-09-27,1.38,1.455,1.29,1.36,1685453,1.38,1.455,1.29,1.36,1685453,0.0,1.0
2023-09-28,1.4,1.41,1.32,1.38,730123,1.4,1.41,1.32,1.38,730123,0.0,1.0
2023-09-29,1.33,1.42,1.32,1.41,701576,1.33,1.42,1.32,1.41,701576,0.0,1.0
2023-10-02,1.26,1.35,1.26,1.34,411330,1.26,1.35,1.26,1.34,411330,0.0,1.0
2023-10-03,1.27,1.29,1.26,1.26,329241,1.27,1.29,1.26,1.26,329241,0.0,1.0
2023-10-04,1.265,1.27,1.26,1.27,297332,1.265,1.27,1.26,1.27,297332,0.0,1.0
2023-10-05,1.28,1.31,1.23,1.27,571954,1.28,1.31,1.23,1.27,571954,0.0,1.0
2023-10-06,1.32,1.32,1.27,1.28,245733,1.32,1.32,1.27,1.28,245733,0.0,1.0
2023-10-09,1.27,1.3,1.25,1.27,243259,1.27,1.3,1.25,1.27,243259,0.0,1.0
2023-10-10,1.28,1.31,1.27,1.3,225945,1.28,1.31,1.27,1.3,225945,0.0,1.0
2023-10-11,1.25,1.2805,1.24,1.28,275254,1.25,1.2805,1.24,1.28,275254,0.0,1.0
2023-10-12,1.22,1.2599,1.21,1.25,338431,1.22,1.2599,1.21,1.25,338431,0.0,1.0
2023-10-13,1.21,1.24,1.2,1.24,316979,1.21,1.24,1.2,1.24,316979,0.0,1.0
2023-10-16,1.19,1.2,1.18,1.2,462844,1.19,1.2,1.18,1.2,462844,0.0,1.0
2023-10-17,1.19,1.22,1.18,1.19,365527,1.19,1.22,1.18,1.19,365527,0.0,1.0
2023-10-18,1.2,1.23,1.18,1.18,374188,1.2,1.23,1.18,1.18,374188,0.0,1.0
2023-10-19,1.22,1.24,1.195,1.21,260787,1.22,1.24,1.195,1.21,260787,0.0,1.0
2023-10-20,1.2,1.2184,1.18,1.2,244148,1.2,1.2184,1.18,1.2,244148,0.0,1.0
2023-10-23,1.2,1.22,1.18,1.21,596869,1.2,1.22,1.18,1.21,596869,0.0,1.0
2023-10-24,1.26,1.26,1.205,1.23,404723,1.26,1.26,1.205,1.23,404723,0.0,1.0
2023-10-25,1.25,1.285,1.23,1.24,322131,1.25,1.285,1.23,1.24,322131,0.0,1.0
2023-10-26,1.2,1.24,1.19,1.24,137286,1.2,1.24,1.19,1.24,137286,0.0,1.0
2023-10-27,1.19,1.21,1.19,1.2,200500,1.19,1.21,1.19,1.2,200500,0.0,1.0
2023-10-30,1.2,1.2093,1.16,1.19,1487386,1.2,1.2093,1.16,1.19,1487386,0.0,1.0
2023-10-31,1.13,1.22,1.13,1.18,643569,1.13,1.22,1.13,1.18,643569,0.0,1.0
2023-11-01,1.12,1.15,1.1,1.14,350156,1.12,1.15,1.1,1.14,350156,0.0,1.0
2023-11-02,1.16,1.16,1.12,1.12,378202,1.16,1.16,1.12,1.12,378202,0.0,1.0
2023-11-03,1.19,1.19,1.14,1.16,532494,1.19,1.19,1.14,1.16,532494,0.0,1.0
2023-11-06,1.3,1.3,1.21,1.22,546044,1.3,1.3,1.21,1.22,546044,0.0,1.0
2023-11-07,1.33,1.34,1.2698,1.28,364747,1.33,1.34,1.2698,1.28,364747,0.0,1.0
2023-11-08,1.38,1.38,1.3,1.33,353234,1.38,1.38,1.3,1.33,353234,0.0,1.0
2023-11-09,1.41,1.43,1.35,1.38,522995,1.41,1.43,1.35,1.38,522995,0.0,1.0
2023-11-10,1.41,1.42,1.3806,1.4,389044,1.41,1.42,1.3806,1.4,389044,0.0,1.0
2023-11-13,1.4,1.45,1.4,1.4,229332,1.4,1.45,1.4,1.4,229332,0.0,1.0
2023-11-14,1.4,1.44,1.4,1.43,192047,1.4,1.44,1.4,1.43,192047,0.0,1.0
2023-11-15,1.35,1.4204,1.33,1.42,389860,1.35,1.4204,1.33,1.42,389860,0.0,1.0
2023-11-16,1.3,1.3699,1.3,1.34,231592,1.3,1.3699,1.3,1.34,231592,0.0,1.0
2023-11-17,1.32,1.37,1.2911,1.3,187384,1.32,1.37,1.2911,1.3,187384,0.0,1.0
2023-11-20,1.32,1.3652,1.32,1.32,124324,1.32,1.3652,1.32,1.32,124324,0.0,1.0
2023-11-21,1.28,1.3394,1.265,1.33,262070,1.28,1.3394,1.265,1.33,262070,0.0,1.0
2023-11-22,1.3,1.34,1.28,1.28,181461,1.3,1.34,1.28,1.28,181461,0.0,1.0
2023-11-24,1.31,1.37,1.2939,1.37,817894,1.31,1.37,1.2939,1.37,817894,0.0,1.0
2023-11-27,1.33,1.35,1.2801,1.29,363199,1.33,1.35,1.2801,1.29,363199,0.0,1.0
2023-11-28,1.33,1.41,1.3,1.41,386866,1.33,1.41,1.3,1.41,386866,0.0,1.0
2023-11-29,1.32,1.35,1.275,1.32,602299,1.32,1.35,1.275,1.32,602299,0.0,1.0
2023-11-30,1.4,1.4283,1.3,1.32,395324,1.4,1.4283,1.3,1.32,395324,0.0,1.0
2023-12-01,1.37,1.41,1.36,1.37,391600,1.37,1.41,1.36,1.37,391600,0.0,1.0
2023-12-04,1.45,1.52,1.38,1.39,996562,1.45,1.52,1.38,1.39,996562,0.0,1.0
2023-12-05,1.66,1.68,1.49,1.58,1700950,1.66,1.68,1.49,1.58,1700950,0.0,1.0
2023-12-06,1.6,1.7,1.54,1.7,720672,1.6,1.7,1.54,1.7,720672,0.0,1.0
2023-12-07,1.62,1.68,1.55,1.6,563371,1.62,1.68,1.55,1.6,563371,0.0,1.0
2023-12-08,1.74,1.75,1.58,1.64,844333,1.74,1.75,1.58,1.64,844333,0.0,1.0
2023-12-11,1.6,1.8,1.56,1.74,1188645,1.6,1.8,1.56,1.74,1188645,0.0,1.0
2023-12-12,1.75,1.76,1.595,1.62,1180313,1.75,1.76,1.595,1.62,1180313,0.0,1.0
2023-12-13,1.7,1.79,1.63,1.79,988999,1.7,1.79,1.63,1.79,988999,0.0,1.0
2023-12-14,1.69,1.74,1.6292,1.74,623521,1.69,1.74,1.6292,1.74,623521,0.0,1.0
2023-12-15,1.63,1.73,1.6009,1.73,449322,1.63,1.73,1.6009,1.73,449322,0.0,1.0
2023-12-18,1.57,1.6579,1.56,1.65,503088,1.57,1.6579,1.56,1.65,503088,0.0,1.0
2023-12-19,1.55,1.5692,1.515,1.56,326582,1.55,1.5692,1.515,1.56,326582,0.0,1.0
2023-12-20,1.55,1.6299,1.49,1.53,884544,1.55,1.6299,1.49,1.53,884544,0.0,1.0
2023-12-21,1.62,1.62,1.55,1.6,575414,1.62,1.62,1.55,1.6,575414,0.0,1.0
2023-12-22,1.58,1.63,1.57,1.63,395824,1.58,1.63,1.57,1.63,395824,0.0,1.0
2023-12-26,1.61,1.61,1.56,1.56,435579,1.61,1.61,1.56,1.56,435579,0.0,1.0
2023-12-27,1.69,1.71,1.62,1.65,910106,1.69,1.71,1.62,1.65,910106,0.0,1.0
2023-12-28,1.75,1.79,1.7,1.72,341902,1.75,1.79,1.7,1.72,341902,0.0,1.0
2023-12-29,1.8,1.83,1.74,1.76,782878,1.8,1.83,1.74,1.76,782878,0.0,1.0
2024-01-02,1.68,1.83,1.67,1.76,898123,1.68,1.83,1.67,1.76,898123,0.0,1.0
2024-01-03,1.67,1.7,1.64,1.7,211306,1.67,1.7,1.64,1.7,211306,0.0,1.0
2024-01-04,1.71,1.74,1.66,1.66,302290,1.71,1.74,1.66,1.66,302290,0.0,1.0
2024-01-05,1.68,1.72,1.68,1.69,159276,1.68,1.72,1.68,1.69,159276,0.0,1.0
2024-01-08,1.71,1.85,1.7,1.73,1518130,1.71,1.85,1.7,1.73,1518130,0.0,1.0
2024-01-09,1.74,1.775,1.7,1.71,368841,1.74,1.775,1.7,1.71,368841,0.0,1.0
2024-01-10,1.72,1.79,1.65,1.76,924982,1.72,1.79,1.65,1.76,924982,0.0,1.0
2024-01-11,1.71,1.7307,1.625,1.72,682447,1.71,1.7307,1.625,1.72,682447,0.0,1.0
2024-01-12,1.73,1.86,1.71,1.75,598295,1.73,1.86,1.71,1.75,598295,0.0,1.0
2024-01-16,1.63,1.77,1.63,1.74,720068,1.63,1.77,1.63,1.74,720068,0.0,1.0
2024-01-17,1.66,1.67,1.63,1.64,339361,1.66,1.67,1.63,1.64,339361,0.0,1.0
2024-01-18,1.63,1.68,1.59,1.68,535516,1.63,1.68,1.59,1.68,535516,0.0,1.0
2024-01-19,1.6,1.67,1.54,1.67,558470,1.6,1.67,1.54,1.67,558470,0.0,1.0
2024-01-22,1.56,1.6198,1.54,1.6,376195,1.56,1.6198,1.54,1.6,376195,0.0,1.0
2024-01-23,1.55,1.56,1.51,1.56,548343,1.55,1.56,1.51,1.56,548343,0.0,1.0
2024-01-24,1.55,1.57,1.54,1.56,469440,1.55,1.57,1.54,1.56,469440,0.0,1.0
2024-01-25,1.57,1.57,1.54,1.55,164012,1.57,1.57,1.54,1.55,164012,0.0,1.0
2024-01-26,1.63,1.655,1.57,1.57,247837,1.63,1.655,1.57,1.57,247837,0.0,1.0
2024-01-29,1.68,1.68,1.63,1.64,403057,1.68,1.68,1.63,1.64,403057,0.0,1.0
2024-01-30,1.6,1.7104,1.59,1.68,392379,1.6,1.7104,1.59,1.68,392379,0.0,1.0
2024-01-31,1.57,1.6,1.55,1.58,187467,1.57,1.6,1.55,1.58,187467,0.0,1.0
2024-02-01,1.57,1.59,1.55,1.55,107123,1.57,1.59,1.55,1.55,107123,0.0,1.0
2024-02-02,1.53,1.58,1.52,1.58,223710,1.53,1.58,1.52,1.58,223710,0.0,1.0
2024-02-05,1.44,1.55,1.42,1.53,369840,1.44,1.55,1.42,1.53,369840,0.0,1.0
2024-02-06,1.49,1.51,1.45,1.45,218984,1.49,1.51,1.45,1.45,218984,0.0,1.0
2024-02-07,1.48,1.5,1.48,1.49,146453,1.48,1.5,1.48,1.49,146453,0.0,1.0
2024-02-08,1.45,1.505,1.45,1.47,244286,1.45,1.505,1.45,1.47,244286,0.0,1.0
2024-02-09,1.475,1.5,1.45,1.45,230511,1.475,1.5,1.45,1.45,230511,0.0,1.0
2024-02-12,1.5,1.53,1.45,1.47,161691,1.5,1.53,1.45,1.47,161691,0.0,1.0
2024-02-13,1.45,1.4865,1.44,1.48,253643,1.45,1.4865,1.44,1.48,253643,0.0,1.0
2024-02-14,1.47,1.485,1.45,1.45,131948,1.47,1.485,1.45,1.45,131948,0.0,1.0
2024-02-15,1.48,1.51,1.46,1.48,200835,1.48,1.51,1.46,1.48,200835,0.0,1.0
2024-02-16,1.54,1.5499,1.47,1.47,220349,1.54,1.5499,1.47,1.47,220349,0.0,1.0
2024-02-20,1.48,1.54,1.47,1.53,296024,1.48,1.54,1.47,1.53,296024,0.0,1.0
2024-02-21,1.47,1.5,1.47,1.49,153206,1.47,1.5,1.47,1.49,153206,0.0,1.0
2024-02-22,1.52,1.53,1.47,1.49,200276,1.52,1.53,1.47,1.49,200276,0.0,1.0
2024-02-23,1.54,1.545,1.5,1.52,165387,1.54,1.545,1.5,1.52,165387,0.0,1.0
2024-02-26,1.51,1.55,1.495,1.54,209077,1.51,1.55,1.495,1.54,209077,0.0,1.0
2024-02-27,1.51,1.53,1.49,1.49,208644,1.51,1.53,1.49,1.49,208644,0.0,1.0
2024-02-28,1.53,1.5822,1.5282,1.54,333423,1.53,1.5822,1.5282,1.54,333423,0.0,1.0
2024-02-29,1.55,1.56,1.53,1.54,121994,1.55,1.56,1.53,1.54,121994,0.0,1.0
2024-03-01,1.53,1.55,1.48,1.55,388610,1.53,1.55,1.48,1.55,388610,0.0,1.0
2024-03-04,1.49,1.54,1.47,1.52,384802,1.49,1.54,1.47,1.52,384802,0.0,1.0
2024-03-05,1.45,1.5,1.42,1.5,246461,1.45,1.5,1.42,1.5,246461,0.0,1.0
2024-03-06,1.49,1.52,1.45,1.45,332117,1.49,1.52,1.45,1.45,332117,0.0,1.0
2024-03-07,1.62,1.65,1.5,1.5,726011,1.62,1.65,1.5,1.5,726011,0.0,1.0
2024-03-08,1.62,1.6799,1.59,1.67,407909,1.62,1.6799,1.59,1.67,407909,0.0,1.0
2024-03-11,1.56,1.619,1.54,1.59,262302,1.56,1.619,1.54,1.59,262302,0.0,1.0
2024-03-12,1.61,1.62,1.56,1.56,265270,1.61,1.62,1.56,1.56,265270,0.0,1.0
2024-03-13,1.6,1.67,1.585,1.65,178293,1.6,1.67,1.585,1.65,178293,0.0,1.0
2024-03-14,1.6,1.61,1.5501,1.59,331086,1.6,1.61,1.5501,1.59,331086,0.0,1.0
2024-03-15,1.62,1.63,1.5801,1.6,133029,1.62,1.63,1.5801,1.6,133029,0.0,1.0
2024-03-18,1.64,1.68,1.63,1.67,166769,1.64,1.68,1.63,1.67,166769,0.0,1.0
2024-03-19,1.64,1.64,1.6,1.63,204163,1.64,1.64,1.6,1.63,204163,0.0,1.0
2024-03-20,1.67,1.7,1.62,1.63,390413,1.67,1.7,1.62,1.63,390413,0.0,1.0
2024-03-21,1.73,1.75,1.68,1.68,229096,1.73,1.75,1.68,1.68,229096,0.0,1.0
2024-03-22,1.77,1.79,1.7018,1.74,412805,1.77,1.79,1.7018,1.74,412805,0.0,1.0
2024-03-25,1.59,1.82,1.575,1.79,1337163,1.59,1.82,1.575,1.79,1337163,0.0,1.0
2024-03-26,1.59,1.63,1.58,1.63,282123,1.59,1.63,1.58,1.63,282123,0.0,1.0
2024-03-27,1.52,1.58,1.47,1.58,850919,1.52,1.58,1.47,1.58,850919,0.0,1.0
2024-03-28,1.5,1.535,1.48,1.51,529844,1.5,1.535,1.48,1.51,529844,0.0,1.0
2024-04-01,1.52,1.55,1.5,1.52,234580,1.52,1.55,1.5,1.52,234580,0.0,1.0
2024-04-02,1.47,1.52,1.46,1.5,280962,1.47,1.52,1.46,1.5,280962,0.0,1.0
2024-04-03,1.47,1.48,1.43,1.47,324754,1.47,1.48,1.43,1.47,324754,0.0,1.0
2024-04-04,1.45,1.5199,1.43,1.47,413118,1.45,1.5199,1.43,1.47,413118,0.0,1.0
2024-04-05,1.42,1.46,1.41,1.41,162688,1.42,1.46,1.41,1.41,162688,0.0,1.0
2024-04-08,1.465,1.51,1.44,1.47,227114,1.465,1.51,1.44,1.47,227114,0.0,1.0
2024-04-09,1.48,1.58,1.45,1.48,240936,1.48,1.58,1.45,1.48,240936,0.0,1.0
2024-04-10,1.43,1.5,1.41,1.5,358710,1.43,1.5,1.41,1.5,358710,0.0,1.0
2024-04-11,1.44,1.44,1.41,1.42,347555,1.44,1.44,1.41,1.42,347555,0.0,1.0
2024-04-12,1.36,1.45,1.25,1.45,747547,1.36,1.45,1.25,1.45,747547,0.0,1.0
2024-04-15,1.325,1.38,1.31,1.36,290568,1.325,1.38,1.31,1.36,290568,0.0,1.0
2024-04-16,1.31,1.335,1.3,1.32,250241,1.31,1.335,1.3,1.32,250241,0.0,1.0
2024-04-17,1.29,1.33,1.28,1.31,224362,1.29,1.33,1.28,1.31,224362,0.0,1.0
2024-04-18,1.34,1.38,1.29,1.29,346691,1.34,1.38,1.29,1.29,346691,0.0,1.0
2024-04-19,1.31,1.35,1.31,1.32,216668,1.31,1.35,1.31,1.32,216668,0.0,1.0
2024-04-22,1.34,1.37,1.33,1.33,118435,1.34,1.37,1.33,1.33,118435,0.0,1.0
2024-04-23,1.34,1.3583,1.33,1.35,126587,1.34,1.3583,1.33,1.35,126587,0.0,1.0
2024-04-24,1.38,1.405,1.34,1.36,465076,1.38,1.405,1.34,1.36,465076,0.0,1.0
2024-04-25,1.39,1.39,1.35,1.35,195016,1.39,1.39,1.35,1.35,195016,0.0,1.0
2024-04-26,1.4,1.42,1.38,1.39,334212,1.4,1.42,1.38,1.39,334212,0.0,1.0
2024-04-29,1.45,1.46,1.38,1.39,316171,1.45,1.46,1.38,1.39,316171,0.0,1.0
2024-04-30,1.45,1.48,1.43,1.43,226781,1.45,1.48,1.43,1.43,226781,0.0,1.0
2024-05-01,1.42,1.48,1.41,1.48,151360,1.42,1.48,1.41,1.48,151360,0.0,1.0
2024-05-02,1.45,1.47,1.42,1.42,114387,1.45,1.47,1.42,1.42,114387,0.0,1.0
2024-05-03,1.46,1.4799,1.44,1.46,188978,1.46,1.4799,1.44,1.46,188978,0.0,1.0
2024-05-06,1.53,1.53,1.46,1.46,310923,1.53,1.53,1.46,1.46,310923,0.0,1.0
2024-05-07,1.51,1.53,1.46,1.51,337920,1.51,1.53,1.46,1.51,337920,0.0,1.0
2024-05-08,1.52,1.53,1.48,1.49,295317,1.52,1.53,1.48,1.49,295317,0.0,1.0
2024-05-09,1.57,1.6,1.49,1.51,407621,1.57,1.6,1.49,1.51,407621,0.0,1.0
2024-05-10,1.59,1.61,1.48,1.58,587774,1.59,1.61,1.48,1.58,587774,0.0,1.0
2024-05-13,1.61,1.62,1.555,1.58,223364,1.61,1.62,1.555,1.58,223364,0.0,1.0
2024-05-14,1.62,1.645,1.57,1.59,413934,1.62,1.645,1.57,1.59,413934,0.0,1.0
2024-05-15,1.63,1.65,1.61,1.61,123092,1.63,1.65,1.61,1.61,123092,0.0,1.0
2024-05-16,1.62,1.64,1.6,1.63,227218,1.62,1.64,1.6,1.63,227218,0.0,1.0
2024-05-17,1.68,1.69,1.6,1.61,271661,1.68,1.69,1.6,1.61,271661,0.0,1.0
2024-05-20,1.68,1.7,1.65,1.65,255473,1.68,1.7,1.65,1.65,255473,0.0,1.0
2024-05-21,1.7,1.7,1.65,1.67,257510,1.7,1.7,1.65,1.67,257510,0.0,1.0
2024-05-22,1.7,1.72,1.67,1.67,471594,1.7,1.72,1.67,1.67,471594,0.0,1.0
2024-05-23,1.67,1.73,1.65,1.72,691100,1.67,1.73,1.65,1.72,691100,0.0,1.0
2024-05-24,1.68,1.7,1.594,1.65,646303,1.68,1.7,1.594,1.65,646303,0.0,1.0
2024-05-28,1.7,1.73,1.645,1.66,337321,1.7,1.73,1.645,1.66,337321,0.0,1.0
2024-05-29,1.73,1.75,1.66,1.69,641648,1.73,1.75,1.66,1.69,641648,0.0,1.0
2024-05-30,1.86,1.87,1.71,1.71,1231700,1.86,1.87,1.71,1.71,1231700,0.0,1.0
2024-05-31,2.01,2.01,1.8,1.85,1350807,2.01,2.01,1.8,1.85,1350807,0.0,1.0
2024-06-03,2.22,2.23,2.0183,2.11,1206354,2.22,2.23,2.0183,2.11,1206354,0.0,1.0
2024-06-04,2.06,2.21,2.01,2.21,677150,2.06,2.21,2.01,2.21,677150,0.0,1.0
2024-06-05,2.11,2.12,2.0003,2.07,504466,2.11,2.12,2.0003,2.07,504466,0.0,1.0
2024-06-06,2.19,2.2,2.05,2.05,387446,2.19,2.2,2.05,2.05,387446,0.0,1.0
2024-06-07,2.1,2.19,2.1,2.16,211590,2.1,2.19,2.1,2.16,211590,0.0,1.0
2024-06-10,2.15,2.17,2.03,2.09,417373,2.15,2.17,2.03,2.09,417373,0.0,1.0
2024-06-11,2.1,2.19,2.08,2.15,431389,2.1,2.19,2.08,2.15,431389,0.0,1.0
2024-06-12,2.24,2.25,2.1201,2.14,761576,2.24,2.25,2.1201,2.14,761576,0.0,1.0
2024-06-13,1.96,2.28,1.91,2.25,1276794,1.96,2.28,1.91,2.25,1276794,0.0,1.0
2024-06-14,1.93,2.0,1.86,1.97,556028,1.93,2.0,1.86,1.97,556028,0.0,1.0
2024-06-17,1.79,1.97,1.79,1.89,456143,1.79,1.97,1.79,1.89,456143,0.0,1.0
2024-06-18,1.91,2.0,1.77,1.81,404211,1.91,2.0,1.77,1.81,404211,0.0,1.0
2024-06-20,1.94,2.0,1.93,1.96,516644,1.94,2.0,1.93,1.96,516644,0.0,1.0
2024-06-21,1.96,1.99,1.91,1.92,286575,1.96,1.99,1.91,1.92,286575,0.0,1.0
2024-06-24,1.97,2.04,1.94,1.97,301492,1.97,2.04,1.94,1.97,301492,0.0,1.0
2024-06-25,1.99,2.05,1.97,2.03,351991,1.99,2.05,1.97,2.03,351991,0.0,1.0
2024-06-26,2.06,2.07,1.9898,1.99,416957,2.06,2.07,1.9898,1.99,416957,0.0,1.0
2024-06-27,2.09,2.11,2.04,2.05,237108,2.09,2.11,2.04,2.05,237108,0.0,1.0
2024-06-28,2.21,2.255,2.09,2.11,796951,2.21,2.255,2.09,2.11,796951,0.0,1.0
2024-07-01,2.31,2.38,2.17,2.23,947808,2.31,2.38,2.17,2.23,947808,0.0,1.0
2024-07-02,2.42,2.44,2.2997,2.36,1195238,2.42,2.44,2.2997,2.36,1195238,0.0,1.0
2024-07-03,2.74,2.74,2.45,2.59,2160556,2.74,2.74,2.45,2.59,2160556,0.0,1.0
2024-07-05,2.78,2.79,2.65,2.78,1156570,2.78,2.79,2.65,2.78,1156570,0.0,1.0
2024-07-08,3.09,3.155,2.81,2.84,3048464,3.09,3.155,2.81,2.84,3048464,0.0,1.0
2024-07-09,3.01,3.09,2.89,3.07,1095666,3.01,3.09,2.89,3.07,1095666,0.0,1.0
2024-07-10,2.96,3.04,2.925,3.0,644296,2.96,3.04,2.925,3.0,644296,0.0,1.0
2024-07-11,2.94,3.02,2.9,3.01,525609,2.94,3.02,2.9,3.01,525609,0.0,1.0
2024-07-12,3.24,3.3197,2.94,2.97,1626001,3.24,3.3197,2.94,2.97,1626001,0.0,1.0
2024-07-15,3.37,3.555,3.27,3.33,2314385,3.37,3.555,3.27,3.33,2314385,0.0,1.0
2024-07-16,3.47,3.485,3.2,3.29,1213438,3.47,3.485,3.2,3.29,1213438,0.0,1.0
2024-07-17,3.26,3.52,3.205,3.48,1351696,3.26,3.52,3.205,3.48,1351696,0.0,1.0
2024-07-18,3.21,3.43,3.17,3.23,1170782,3.21,3.43,3.17,3.23,1170782,0.0,1.0
2024-07-19,3.27,3.35,3.17,3.17,653073,3.27,3.35,3.17,3.17,653073,0.0,1.0
2024-07-22,3.27,3.38,3.2,3.33,514299,3.27,3.38,3.2,3.33,514299,0.0,1.0
2024-07-23,3.46,3.51,3.24,3.24,812122,3.46,3.51,3.24,3.24,812122,0.0,1.0
2024-07-24,3.21,3.455,3.17,3.44,762095,3.21,3.455,3.17,3.44,762095,0.0,1.0
2024-07-25,3.19,3.36,3.14,3.17,743005,3.19,3.36,3.14,3.17,743005,0.0,1.0
2024-07-26,3.17,3.3,3.11,3.22,412526,3.17,3.3,3.11,3.22,412526,0.0,1.0
2024-07-29,3.13,3.2366,3.05,3.14,603198,3.13,3.2366,3.05,3.14,603198,0.0,1.0
2024-07-30,3.15,3.225,3.0901,3.11,342566,3.15,3.225,3.0901,3.11,342566,0.0,1.0
2024-07-31,3.1,3.25,3.09,3.2,341725,3.1,3.25,3.09,3.2,341725,0.0,1.0
2024-08-01,3.03,3.145,2.99,3.1,585794,3.03,3.145,2.99,3.1,585794,0.0,1.0
2024-08-02,2.86,2.95,2.6,2.91,1025759,2.86,2.95,2.6,2.91,1025759,0.0,1.0
2024-08-05,2.77,2.875,2.55,2.62,1144379,2.77,2.875,2.55,2.62,1144379,0.0,1.0
2024-08-06,2.67,2.87,2.67,2.75,657854,2.67,2.87,2.67,2.75,657854,0.0,1.0
2024-08-07,2.53,2.74,2.525,2.7,788680,2.53,2.74,2.525,2.7,788680,0.0,1.0
2024-08-08,2.84,2.86,2.55,2.55,531127,2.84,2.86,2.55,2.55,531127,0.0,1.0
2024-08-09,2.8,2.89,2.76,2.88,242089,2.8,2.89,2.76,2.88,242089,0.0,1.0
2024-08-12,2.77,2.835,2.74,2.81,221671,2.77,2.835,2.74,2.81,221671,0.0,1.0
2024-08-13,2.85,2.87,2.7608,2.77,220972,2.85,2.87,2.7608,2.77,220972,0.0,1.0
2024-08-14,2.8,2.95,2.735,2.89,485952,2.8,2.95,2.735,2.89,485952,0.0,1.0
2024-08-15,2.94,3.01,2.82,2.85,394207,2.94,3.01,2.82,2.85,394207,0.0,1.0
2024-08-16,3.08,3.22,2.95,2.95,605187,3.08,3.22,2.95,2.95,605187,0.0,1.0
2024-08-19,3.1,3.14,2.9404,3.14,364740,3.1,3.14,2.9404,3.14,364740,0.0,1.0
2024-08-20,2.95,3.1,2.91,3.1,244169,2.95,3.1,2.91,3.1,244169,0.0,1.0
2024-08-21,3.11,3.1399,2.9877,3.01,329021,3.11,3.1399,2.9877,3.01,329021,0.0,1.0
2024-08-22,2.95,3.13,2.8272,3.13,640517,2.95,3.13,2.8272,3.13,640517,0.0,1.0
2024-08-23,2.85,2.96,2.7009,2.9,1048806,2.85,2.96,2.7009,2.9,1048806,0.0,1.0
2024-08-26,2.75,2.86,2.65,2.86,466333,2.75,2.86,2.65,2.86,466333,0.0,1.0
2024-08-27,2.705,2.77,2.59,2.76,652531,2.705,2.77,2.59,2.76,652531,0.0,1.0
2024-08-28,2.68,2.7499,2.61,2.71,362308,2.68,2.7499,2.61,2.71,362308,0.0,1.0
2024-08-29,2.7,2.74,2.68,2.7,243197,2.7,2.74,2.68,2.7,243197,0.0,1.0
2024-08-30,2.73,2.76,2.7024,2.71,402527,2.73,2.76,2.7024,2.71,402527,0.0,1.0
2024-09-03,2.63,2.75,2.6,2.75,504982,2.63,2.75,2.6,2.75,504982,0.0,1.0
2024-09-04,2.76,2.88,2.6,2.64,794541,2.76,2.88,2.6,2.64,794541,0.0,1.0
2024-09-05,2.71,2.82,2.705,2.78,355445,2.71,2.82,2.705,2.78,355445,0.0,1.0
2024-09-06,2.68,2.74,2.64,2.74,365818,2.68,2.74,2.64,2.74,365818,0.0,1.0
2024-09-09,2.7,2.785,2.69,2.69,279451,2.7,2.785,2.69,2.69,279451,0.0,1.0
2024-09-10,2.59,2.71,2.59,2.71,508841,2.59,2.71,2.59,2.71,508841,0.0,1.0
2024-09-11,2.4,2.58,2.11,2.54,1533447,2.4,2.58,2.11,2.54,1533447,0.0,1.0
2024-09-12,2.33,2.44,2.32,2.41,609590,2.33,2.44,2.32,2.41,609590,0.0,1.0
2024-09-13,2.4,2.425,2.27,2.29,449743,2.4,2.425,2.27,2.29,449743,0.0,1.0
2024-09-16,2.2,2.355,2.19,2.35,1141782,2.2,2.355,2.19,2.35,1141782,0.0,1.0
2024-09-17,2.33,2.355,2.21,2.21,654453,2.33,2.355,2.21,2.21,654453,0.0,1.0
2024-09-18,2.33,2.38,2.25,2.32,462652,2.33,2.38,2.25,2.32,462652,0.0,1.0
2024-09-19,2.35,2.5,2.32,2.4,660297,2.35,2.5,2.32,2.4,660297,0.0,1.0
2024-09-20,2.33,2.36,2.285,2.32,483291,2.33,2.36,2.285,2.32,483291,0.0,1.0
2024-09-23,2.24,2.4,2.23,2.35,418584,2.24,2.4,2.23,2.35,418584,0.0,1.0
2024-09-24,2.22,2.34,2.2,2.27,522417,2.22,2.34,2.2,2.27,522417,0.0,1.0
2024-09-25,2.2,2.285,2.16,2.25,612376,2.2,2.285,2.16,2.25,612376,0.0,1.0
2024-09-26,2.22,2.25,2.14,2.25,487682,2.22,2.25,2.14,2.25,487682,0.0,1.0
2024-09-27,2.27,2.28,2.175,2.2,481629,2.27,2.28,2.175,2.2,481629,0.0,1.0
2024-09-30,2.26,2.3175,2.2097,2.28,281889,2.26,2.3175,2.2097,2.28,281889,0.0,1.0
2024-10-01,2.26,2.35,2.24,2.29,651858,2.26,2.35,2.24,2.29,651858,0.0,1.0
2024-10-02,2.34,2.34,2.23,2.25,349601,2.34,2.34,2.23,2.25,349601,0.0,1.0
2024-10-03,2.32,2.41,2.3,2.33,506502,2.32,2.41,2.3,2.33,506502,0.0,1.0
2024-10-04,2.41,2.43,2.32,2.32,225379,2.41,2.43,2.32,2.32,225379,0.0,1.0
2024-10-07,2.38,2.428,2.33,2.41,469851,2.38,2.428,2.33,2.41,469851,0.0,1.0
2024-10-08,2.32,2.39,2.31,2.38,298907,2.32,2.39,2.31,2.38,298907,0.0,1.0
2024-10-09,2.27,2.32,2.24,2.32,400865,2.27,2.32,2.24,2.32,400865,0.0,1.0
2024-10-10,2.25,2.27,2.17,2.27,344269,2.25,2.27,2.17,2.27,344269,0.0,1.0
2024-10-11,2.24,2.255,2.202,2.25,255205,2.24,2.255,2.202,2.25,255205,0.0,1.0
2024-10-14,2.15,2.22,2.135,2.22,293614,2.15,2.22,2.135,2.22,293614,0.0,1.0
2024-10-15,2.19,2.26,2.13,2.16,454666,2.19,2.26,2.13,2.16,454666,0.0,1.0
2024-10-16,2.19,2.255,2.19,2.19,276508,2.19,2.255,2.19,2.19,276508,0.0,1.0
2024-10-17,2.2,2.29,2.19,2.22,655554,2.2,2.29,2.19,2.22,655554,0.0,1.0
2024-10-18,3.51,4.05,2.9,3.53,43863348,3.51,4.05,2.9,3.53,43863348,0.0,1.0
2024-10-21,3.55,3.66,3.43,3.47,5829644,3.55,3.66,3.43,3.47,5829644,0.0,1.0
2024-10-22,3.43,3.65,3.4,3.55,2794345,3.43,3.65,3.4,3.55,2794345,0.0,1.0
2024-10-23,3.37,3.565,3.23,3.49,4705883,3.37,3.565,3.23,3.49,4705883,0.0,1.0
2024-10-24,3.16,3.41,3.09,3.41,3469578,3.16,3.41,3.09,3.41,3469578,0.0,1.0
2024-10-25,3.37,3.425,3.15,3.17,4993817,3.37,3.425,3.15,3.17,4993817,0.0,1.0
2024-10-28,3.37,3.395,3.31,3.34,5147600,3.37,3.395,3.31,3.34,5147600,0.0,1.0
2024-10-29,3.44,3.46,3.33,3.36,3825748,3.44,3.46,3.33,3.36,3825748,0.0,1.0
2024-10-30,3.37,3.475,3.37,3.44,809982,3.37,3.475,3.37,3.44,809982,0.0,1.0
2024-10-31,3.19,3.35,3.14,3.35,1261956,3.19,3.35,3.14,3.35,1261956,0.0,1.0
2024-11-01,3.2,3.24,3.1,3.24,1619670,3.2,3.24,3.1,3.24,1619670,0.0,1.0
2024-11-04,3.23,3.28,3.115,3.19,1620005,3.23,3.28,3.115,3.19,1620005,0.0,1.0
2024-11-05,3.33,3.41,3.245,3.28,1140908,3.33,3.41,3.245,3.28,1140908,0.0,1.0
2024-11-06,3.15,3.3,3.12,3.3,1005082,3.15,3.3,3.12,3.3,1005082,0.0,1.0
2024-11-07,3.18,3.24,3.02,3.24,677353,3.18,3.24,3.02,3.24,677353,0.0,1.0
2024-11-08,3.11,3.17,3.07,3.17,670367,3.11,3.17,3.07,3.17,670367,0.0,1.0
2024-11-11,3.08,3.105,2.96,3.1,560159,3.08,3.105,2.96,3.1,560159,0.0,1.0
2024-11-12,3.07,3.0882,3.0,3.04,737651,3.07,3.0882,3.0,3.04,737651,0.0,1.0
2024-11-13,3.0,3.084,2.97,3.07,1031582,3.0,3.084,2.97,3.07,1031582,0.0,1.0
2024-11-14,2.93,2.98,2.83,2.98,720403,2.93,2.98,2.83,2.98,720403,0.0,1.0
2024-11-15,2.92,2.9663,2.855,2.92,340154,2.92,2.9663,2.855,2.92,340154,0.0,1.0
2024-11-18,2.89,2.96,2.87,2.96,553229,2.89,2.96,2.87,2.96,553229,0.0,1.0
2024-11-19,2.85,2.99,2.85,2.93,782694,2.85,2.99,2.85,2.93,782694,0.0,1.0
2024-11-20,2.8,2.89,2.79,2.87,368998,2.8,2.89,2.79,2.87,368998,0.0,1.0
2024-11-21,2.79,2.83,2.71,2.83,830151,2.79,2.83,2.71,2.83,830151,0.0,1.0
2024-11-22,2.81,2.84,2.77,2.77,319890,2.81,2.84,2.77,2.77,319890,0.0,1.0
2024-11-25,2.87,2.89,2.785,2.81,419167,2.87,2.89,2.785,2.81,419167,0.0,1.0
2024-11-26,2.94,2.9499,2.861,2.87,515400,2.94,2.9499,2.861,2.87,515400,0.0,1.0
2024-11-27,2.89,2.95,2.84,2.93,433130,2.89,2.95,2.84,2.93,433130,0.0,1.0
2024-11-29,2.97,2.98,2.89,2.89,414200,2.97,2.98,2.89,2.89,414200,0.0,1.0
2024-12-02,2.98,2.98,2.9,2.97,510375,2.98,2.98,2.9,2.97,510375,0.0,1.0
2024-12-03,2.96,2.98,2.84,2.98,1034882,2.96,2.98,2.84,2.98,1034882,0.0,1.0
2024-12-04,3.03,3.06,2.93,2.97,779754,3.03,3.06,2.93,2.97,779754,0.0,1.0
2024-12-05,3.17,3.2,3.05,3.09,609526,3.17,3.2,3.05,3.09,609526,0.0,1.0
2024-12-06,3.2,3.23,3.1,3.17,665866,3.2,3.23,3.1,3.17,665866,0.0,1.0
2024-12-09,3.27,3.295,3.18,3.24,845094,3.27,3.295,3.18,3.24,845094,0.0,1.0
2024-12-10,3.01,3.155,2.8001,3.15,1539173,3.01,3.155,2.8001,3.15,1539173,0.0,1.0
2024-12-11,3.01,3.06,2.81,2.98,625729,3.01,3.06,2.81,2.98,625729,0.0,1.0
2024-12-12,3.12,3.195,3.01,3.01,362777,3.12,3.195,3.01,3.01,362777,0.0,1.0
2024-12-13,3.19,3.265,3.12,3.19,499014,3.19,3.265,3.12,3.19,499014,0.0,1.0
2024-12-16,3.36,3.415,3.21,3.21,770505,3.36,3.415,3.21,3.21,770505,0.0,1.0
2024-12-17,3.38,3.46,3.34,3.36,740755,3.38,3.46,3.34,3.36,740755,0.0,1.0
2024-12-18,3.35,3.39,3.25,3.36,1123452,3.35,3.39,3.25,3.36,1123452,0.0,1.0
2024-12-19,3.28,3.34,3.175,3.3,680126,3.28,3.34,3.175,3.3,680126,0.0,1.0
2024-12-20,3.28,3.36,3.0701,3.23,1059725,3.28,3.36,3.0701,3.23,1059725,0.0,1.0
2024-12-23,3.39,3.445,3.23,3.31,648241,3.39,3.445,3.23,3.31,648241,0.0,1.0
2024-12-24,3.36,3.41,3.26,3.37,425562,3.36,3.41,3.26,3.37,425562,0.0,1.0
2024-12-26,3.41,3.44,3.26,3.26,297896,3.41,3.44,3.26,3.26,297896,0.0,1.0
2024-12-27,3.26,3.44,3.252,3.43,237839,3.26,3.44,3.252,3.43,237839,0.0,1.0
2024-12-30,3.16,3.24,3.1,3.24,515309,3.16,3.24,3.1,3.24,515309,0.0,1.0
2024-12-31,3.03,3.215,2.97,3.16,603548,3.03,3.215,2.97,3.16,603548,0.0,1.0
2025-01-02,3.16,3.22,3.04,3.04,332880,3.16,3.22,3.04,3.04,332880,0.0,1.0
2025-01-03,3.23,3.28,3.165,3.17,284979,3.23,3.28,3.165,3.17,284979,0.0,1.0
2025-01-06,3.18,3.23,3.085,3.22,602407,3.18,3.23,3.085,3.22,602407,0.0,1.0
2025-01-07,3.19,3.2,3.11,3.19,276871,3.19,3.2,3.11,3.19,276871,0.0,1.0
2025-01-08,3.14,3.23,3.035,3.2,362592,3.14,3.23,3.035,3.2,362592,0.0,1.0
2025-01-10,3.07,3.11,2.96,3.09,567865,3.07,3.11,2.96,3.09,567865,0.0,1.0
2025-01-13,3.02,3.04,2.94,3.03,663405,3.02,3.04,2.94,3.03,663405,0.0,1.0
2025-01-14,3.01,3.08,2.96,3.03,950061,3.01,3.08,2.96,3.03,950061,0.0,1.0
2025-01-15,3.11,3.1469,3.05,3.05,236300,3.11,3.1469,3.05,3.05,236300,0.0,1.0
2025-01-16,3.07,3.11,3.01,3.11,792808,3.07,3.11,3.01,3.11,792808,0.0,1.0
2025-01-17,3.14,3.21,3.1,3.1,683440,3.14,3.21,3.1,3.1,683440,0.0,1.0
2025-01-21,3.21,3.255,3.11,3.13,453928,3.21,3.255,3.11,3.13,453928,0.0,1.0
2025-01-22,3.16,3.2394,3.13,3.18,484360,3.16,3.2394,3.13,3.18,484360,0.0,1.0
2025-01-23,3.06,3.13,3.032,3.12,268379,3.06,3.13,3.032,3.12,268379,0.0,1.0
2025-01-24,3.12,3.13,3.07,3.07,247909,3.12,3.13,3.07,3.07,247909,0.0,1.0
2025-01-27,3.06,3.1295,3.0,3.06,486886,3.06,3.1295,3.0,3.06,486886,0.0,1.0
2025-01-28,3.14,3.15,3.0401,3.05,263067,3.14,3.15,3.0401,3.05,263067,0.0,1.0
2025-01-29,3.18,3.19,3.025,3.03,460556,3.18,3.19,3.025,3.03,460556,0.0,1.0
2025-01-30,3.3,3.34,3.17,3.17,556318,3.3,3.34,3.17,3.17,556318,0.0,1.0
2025-01-31,3.29,3.422,3.28,3.3,1250193,3.29,3.422,3.28,3.3,1250193,0.0,1.0
2025-02-03,3.37,3.39,3.18,3.25,534272,3.37,3.39,3.18,3.25,534272,0.0,1.0
2025-02-04,3.47,3.48,3.35,3.38,403076,3.47,3.48,3.35,3.38,403076,0.0,1.0
2025-02-05,3.53,3.58,3.4301,3.44,687772,3.53,3.58,3.4301,3.44,687772,0.0,1.0
2025-02-06,3.67,3.7,3.52,3.54,585999,3.67,3.7,3.52,3.54,585999,0.0,1.0
2025-02-07,3.63,3.7894,3.62,3.69,482751,3.63,3.7894,3.62,3.69,482751,0.0,1.0
2025-02-10,3.58,3.72,3.52,3.63,518003,3.58,3.72,3.52,3.63,518003,0.0,1.0
2025-02-11,3.56,3.672,3.47,3.52,388886,3.56,3.672,3.47,3.52,388886,0.0,1.0
2025-02-12,3.66,3.8,3.52,3.52,518848,3.66,3.8,3.52,3.52,518848,0.0,1.0
2025-02-13,3.64,3.7,3.5805,3.64,242566,3.64,3.7,3.5805,3.64,242566,0.0,1.0
2025-02-14,3.68,3.7,3.54,3.67,705648,3.68,3.7,3.54,3.67,705648,0.0,1.0
2025-02-18,3.63,3.85,3.62,3.72,408951,3.63,3.85,3.62,3.72,408951,0.0,1.0
2025-02-19,3.47,3.6246,3.47,3.6,621352,3.47,3.6246,3.47,3.6,621352,0.0,1.0
2025-02-20,3.55,3.68,3.455,3.49,540657,3.55,3.68,3.455,3.49,540657,0.0,1.0
2025-02-21,3.45,3.63,3.415,3.56,471424,3.45,3.63,3.415,3.56,471424,0.0,1.0
2025-02-24,3.45,3.5436,3.305,3.46,643247,3.45,3.5436,3.305,3.46,643247,0.0,1.0
2025-02-25,3.4,3.45,3.25,3.45,638651,3.4,3.45,3.25,3.45,638651,0.0,1.0
2025-02-26,3.45,3.46,3.315,3.4,524168,3.45,3.46,3.315,3.4,524168,0.0,1.0
2025-02-27,3.27,3.47,3.25,3.4,399698,3.27,3.47,3.25,3.4,399698,0.0,1.0
2025-02-28,3.32,3.35,3.1736,3.25,321472,3.32,3.35,3.1736,3.25,321472,0.0,1.0
2025-03-03,3.2,3.3586,3.11,3.33,1289570,3.2,3.3586,3.11,3.33,1289570,0.0,1.0
2025-03-04,3.2,3.21,3.03,3.11,1132261,3.2,3.21,3.03,3.11,1132261,0.0,1.0
2025-03-05,3.24,3.295,3.14,3.21,606914,3.24,3.295,3.14,3.21,606914,0.0,1.0
2025-03-06,3.17,3.245,3.11,3.19,867156,3.17,3.245,3.11,3.19,867156,0.0,1.0
2025-03-07,3.17,3.19,3.11,3.17,734426,3.17,3.19,3.11,3.17,734426,0.0,1.0
2025-03-10,3.09,3.46,3.065,3.21,352245,3.09,3.46,3.065,3.21,352245,0.0,1.0
2025-03-11,3.095,3.1,2.95,3.07,842854,3.095,3.1,2.95,3.07,842854,0.0,1.0
2025-03-12,3.27,3.27,3.13,3.13,187521,3.27,3.27,3.13,3.13,187521,0.0,1.0
2025-03-13,3.17,3.27,3.12,3.27,260526,3.17,3.27,3.12,3.27,260526,0.0,1.0
2025-03-14,3.23,3.24,3.11,3.15,208456,3.23,3.24,3.11,3.15,208456,0.0,1.0
2025-03-17,3.26,3.278,3.175,3.2,152658,3.26,3.278,3.175,3.2,152658,0.0,1.0
2025-03-18,3.17,3.3,3.16,3.3,307788,3.17,3.3,3.16,3.3,307788,0.0,1.0
2025-03-19,3.02,3.0899,2.875,3.05,598066,3.02,3.0899,2.875,3.05,598066,0.0,1.0
2025-03-20,3.02,3.1,3.0,3.0,179167,3.02,3.1,3.0,3.0,179167,0.0,1.0
2025-03-21,2.8,2.99,2.625,2.94,4033013,2.8,2.99,2.625,2.94,4033013,0.0,1.0
2025-03-24,3.04,3.06,2.81,2.83,2725357,3.04,3.06,2.81,2.83,2725357,0.0,1.0
2025-03-25,3.06,3.09,3.0,3.02,326303,3.06,3.09,3.0,3.02,326303,0.0,1.0
2025-03-26,2.95,3.08,2.9,3.07,271363,2.95,3.08,2.9,3.07,271363,0.0,1.0
2025-03-27,2.93,2.99,2.91,2.96,186819,2.93,2.99,2.91,2.96,186819,0.0,1.0
2025-03-28,2.89,2.94,2.86,2.92,322021,2.89,2.94,2.86,2.92,322021,0.0,1.0
2025-03-31,2.85,2.91,2.77,2.89,554987,2.85,2.91,2.77,2.89,554987,0.0,1.0
2025-04-01,2.83,2.875,2.81,2.85,559554,2.83,2.875,2.81,2.85,559554,0.0,1.0
2025-04-02,2.85,2.8698,2.75,2.83,242246,2.85,2.8698,2.75,2.83,242246,0.0,1.0
2025-04-03,2.75,2.8465,2.74,2.84,328260,2.75,2.8465,2.74,2.84,328260,0.0,1.0
2025-04-04,2.58,2.67,2.51,2.65,820928,2.58,2.67,2.51,2.65,820928,0.0,1.0
2025-04-07,2.56,2.595,2.41,2.47,571471,2.56,2.595,2.41,2.47,571471,0.0,1.0
2025-04-08,2.57,2.82,2.54,2.63,692199,2.57,2.82,2.54,2.63,692199,0.0,1.0
2025-04-09,2.69,2.77,2.55,2.6,1086239,2.69,2.77,2.55,2.6,1086239,0.0,1.0
2025-04-10,2.6,2.76,2.5301,2.76,278934,2.6,2.76,2.5301,2.76,278934,0.0,1.0
2025-04-11,2.64,2.655,2.5166,2.62,134323,2.64,2.655,2.5166,2.62,134323,0.0,1.0
2025-04-14,2.68,2.71,2.65,2.69,215442,2.68,2.71,2.65,2.69,215442,0.0,1.0
2025-04-15,2.8,2.81,2.68,2.68,248308,2.8,2.81,2.68,2.68,248308,0.0,1.0
2025-04-16,2.81,2.84,2.77,2.8,312836,2.81,2.84,2.77,2.8,312836,0.0,1.0
2025-04-17,2.89,2.9,2.82,2.85,282070,2.89,2.9,2.82,2.85,282070,0.0,1.0
2025-04-21,2.78,2.86,2.74,2.86,624348,2.78,2.86,2.74,2.86,624348,0.0,1.0
2025-04-22,2.82,2.86,2.72,2.79,306977,2.82,2.86,2.72,2.79,306977,0.0,1.0
2025-04-23,2.87,2.98,2.87,2.9,179049,2.87,2.98,2.87,2.9,179049,0.0,1.0
2025-04-24,2.82,2.87,2.805,2.84,615982,2.82,2.87,2.805,2.84,615982,0.0,1.0
2025-04-25,2.8,2.895,2.79,2.82,390610,2.8,2.895,2.79,2.82,390610,0.0,1.0
2025-04-28,2.69,2.81,2.67,2.78,514752,2.69,2.81,2.67,2.78,514752,0.0,1.0
2025-04-29,2.56,2.7,2.54,2.69,1089764,2.56,2.7,2.54,2.69,1089764,0.0,1.0
2025-04-30,2.56,2.64,2.47,2.49,559600,2.56,2.64,2.47,2.49,559600,0.0,1.0
2025-05-01,2.57,2.65,2.54,2.61,809176,2.57,2.65,2.54,2.61,809176,0.0,1.0
2025-05-02,2.57,2.615,2.48,2.61,548372,2.57,2.615,2.48,2.61,548372,0.0,1.0
2025-05-05,2.58,2.66,2.5404,2.57,659062,2.58,2.66,2.5404,2.57,659062,0.0,1.0
2025-05-06,2.48,2.58,2.48,2.55,361193,2.48,2.58,2.48,2.55,361193,0.0,1.0
2025-05-07,2.49,2.51,2.43,2.5,361273,2.49,2.51,2.43,2.5,361273,0.0,1.0
2025-05-08,2.57,2.575,2.47,2.49,219457,2.57,2.575,2.47,2.49,219457,0.0,1.0
2025-05-09,2.61,2.69,2.51,2.52,978715,2.61,2.69,2.51,2.52,978715,0.0,1.0
2025-05-12,2.77,2.795,2.675,2.75,655452,2.77,2.795,2.675,2.75,655452,0.0,1.0
2025-05-13,2.78,2.795,2.73,2.74,183681,2.78,2.795,2.73,2.74,183681,0.0,1.0
2025-05-14,2.8,2.85,2.75,2.81,300550,2.8,2.85,2.75,2.81,300550,0.0,1.0
2025-05-15,2.7,2.77,2.6408,2.76,138278,2.7,2.77,2.6408,2.76,138278,0.0,1.0
2025-05-16,2.68,2.74,2.68,2.7,127798,2.68,2.74,2.68,2.7,127798,0.0,1.0
2025-05-19,2.69,2.705,2.63,2.63,123280,2.69,2.705,2.63,2.63,123280,0.0,1.0
2025-05-20,2.75,2.76,2.64,2.67,201640,2.75,2.76,2.64,2.67,201640,0.0,1.0
2025-05-21,2.8,2.805,2.69,2.72,200129,2.8,2.805,2.69,2.72,200129,0.0,1.0
2025-05-22,2.83,2.84,2.72,2.76,204408,2.83,2.84,2.72,2.76,204408,0.0,1.0
2025-05-23,2.83,2.895,2.77,2.79,175012,2.83,2.895,2.77,2.79,175012,0.0,1.0
2025-05-27,2.66,2.81,2.625,2.81,676109,2.66,2.81,2.625,2.81,676109,0.0,1.0
2025-05-28,2.65,2.68,2.56,2.65,343266,2.65,2.68,2.56,2.65,343266,0.0,1.0
2025-05-29,2.65,2.705,2.585,2.66,324441,2.65,2.705,2.585,2.66,324441,0.0,1.0
2025-05-30,2.66,2.705,2.58,2.64,193265,2.66,2.705,2.58,2.64,193265,0.0,1.0
2025-06-02,2.63,2.64,2.52,2.64,980724,2.63,2.64,2.52,2.64,980724,0.0,1.0
2025-06-03,2.58,2.62,2.55,2.6,567275,2.58,2.62,2.55,2.6,567275,0.0,1.0
2025-06-04,2.59,2.68,2.57,2.57,527664,2.59,2.68,2.57,2.57,527664,0.0,1.0
2025-06-05,2.63,2.695,2.59,2.62,442074,2.63,2.695,2.59,2.62,442074,0.0,1.0
2025-06-06,2.66,2.71,2.61,2.63,233571,2.66,2.71,2.61,2.63,233571,0.0,1.0
2025-06-09,2.71,2.7282,2.64,2.7,278216,2.71,2.7282,2.64,2.7,278216,0.0,1.0
2025-06-10,2.76,2.785,2.7221,2.75,199600,2.76,2.785,2.7221,2.75,199600,0.0,1.0
2025-06-11,2.69,2.8,2.69,2.74,405094,2.69,2.8,2.69,2.74,405094,0.0,1.0
2025-06-12,2.83,2.84,2.695,2.72,499982,2.83,2.84,2.695,2.72,499982,0.0,1.0
2025-06-13,2.85,2.85,2.76,2.8,462379,2.85,2.85,2.76,2.8,462379,0.0,1.0
2025-06-16,2.9,2.94,2.83,2.86,454369,2.9,2.94,2.83,2.86,454369,0.0,1.0
2025-06-17,2.94,2.99,2.91,2.92,194624,2.94,2.99,2.91,2.92,194624,0.0,1.0
2025-06-18,2.94,2.98,2.92,2.95,129827,2.94,2.98,2.92,2.95,129827,0.0,1.0
2025-06-20,2.88,2.95,2.825,2.95,191591,2.88,2.95,2.825,2.95,191591,0.0,1.0
2025-06-23,2.8,2.89,2.79,2.89,204124,2.8,2.89,2.79,2.89,204124,0.0,1.0
2025-06-24,2.89,2.91,2.83,2.83,147493,2.89,2.91,2.83,2.83,147493,0.0,1.0
2025-06-25,2.75,2.91,2.75,2.91,185989,2.75,2.91,2.75,2.91,185989,0.0,1.0
2025-06-26,2.69,2.77,2.67,2.75,178060,2.69,2.77,2.67,2.75,178060,0.0,1.0
2025-06-27,2.69,2.74,2.66,2.67,136716,2.69,2.74,2.66,2.67,136716,0.0,1.0
2025-06-30,2.7,2.79,2.67,2.71,390857,2.7,2.79,2.67,2.71,390857,0.0,1.0
2025-07-01,2.79,2.8,2.7,2.7,307998,2.79,2.8,2.7,2.7,307998,0.0,1.0
2025-07-02,2.74,2.8,2.7255,2.77,193837,2.74,2.8,2.7255,2.77,193837,0.0,1.0
2025-07-03,2.8,2.81,2.74,2.75,197773,2.8,2.81,2.74,2.75,197773,0.0,1.0
2025-07-07,2.8,2.82,2.7301,2.81,363702,2.8,2.82,2.7301,2.81,363702,0.0,1.0
2025-07-08,2.82,2.8499,2.75,2.79,461901,2.82,2.8499,2.75,2.79,461901,0.0,1.0
2025-07-09,2.82,2.9,2.795,2.81,296671,2.82,2.9,2.795,2.81,296671,0.0,1.0
2025-07-10,2.79,2.83,2.7538,2.8,2481763,2.79,2.83,2.7538,2.8,2481763,0.0,1.0
2025-07-11,2.81,2.83,2.76,2.8,422366,2.81,2.83,2.76,2.8,422366,0.0,1.0
2025-07-14,2.72,2.7944,2.69,2.79,602429,2.72,2.7944,2.69,2.79,602429,0.0,1.0
2025-07-15,2.65,2.73,2.635,2.72,329371,2.65,2.73,2.635,2.72,329371,0.0,1.0
2025-07-16,2.62,2.65,2.51,2.65,1145554,2.62,2.65,2.51,2.65,1145554,0.0,1.0
2025-07-17,2.61,2.64,2.56,2.6,192933,2.61,2.64,2.56,2.6,192933,0.0,1.0
2025-07-18,2.6,2.63,2.5944,2.6,232922,2.6,2.63,2.5944,2.6,232922,0.0,1.0
2025-07-21,2.6,2.63,2.52,2.61,439889,2.6,2.63,2.52,2.61,439889,0.0,1.0
2025-07-22,2.53,2.615,2.52,2.6,323929,2.53,2.615,2.52,2.6,323929,0.0,1.0
2025-07-23,2.55,2.57,2.47,2.52,1076026,2.55,2.57,2.47,2.52,1076026,0.0,1.0
2025-07-24,2.52,2.62,2.49,2.54,791757,2.52,2.62,2.49,2.54,791757,0.0,1.0
2025-07-25,2.51,2.54,2.42,2.54,710519,2.51,2.54,2.42,2.54,710519,0.0,1.0
2025-07-28,2.49,2.56,2.4443,2.5,1121056,2.49,2.56,2.4443,2.5,1121056,0.0,1.0
2025-07-29,2.51,2.55,2.42,2.49,615441,2.51,2.55,2.42,2.49,615441,0.0,1.0
2025-07-30,2.51,2.605,2.445,2.5,1152955,2.51,2.605,2.445,2.5,1152955,0.0,1.0
2025-07-31,2.69,2.69,2.53,2.57,926777,2.69,2.69,2.53,2.57,926777,0.0,1.0
2025-08-01,2.62,2.8591,2.615,2.7,1227204,2.62,2.8591,2.615,2.7,1227204,0.0,1.0
2025-08-04,2.81,2.81,2.54,2.7,1032730,2.81,2.81,2.54,2.7,1032730,0.0,1.0
2025-08-05,2.74,2.7871,2.68,2.77,298125,2.74,2.7871,2.68,2.77,298125,0.0,1.0
2025-08-06,2.79,2.82,2.61,2.75,171187,2.79,2.82,2.61,2.75,171187,0.0,1.0
2025-08-07,2.78,2.79,2.735,2.78,152163,2.78,2.79,2.735,2.78,152163,0.0,1.0
2025-08-08,2.84,2.87,2.741,2.77,550549,2.84,2.87,2.741,2.77,550549,0.0,1.0
2025-08-11,2.87,2.9,2.83,2.87,234092,2.87,2.9,2.83,2.87,234092,0.0,1.0
2025-08-12,3.05,3.08,2.87,2.87,743213,3.05,3.08,2.87,2.87,743213,0.0,1.0
2025-08-13,3.0,3.09,2.995,3.03,268169,3.0,3.09,2.995,3.03,268169,0.0,1.0
2025-08-14,3.0,3.0545,2.9414,2.97,276214,3.0,3.0545,2.9414,2.97,276214,0.0,1.0
2025-08-15,2.96,2.98,2.92,2.97,144680,2.96,2.98,2.92,2.97,144680,0.0,1.0
2025-08-18,2.99,3.01,2.929,2.96,292567,2.99,3.01,2.929,2.96,292567,0.0,1.0
2025-08-19,2.75,2.99,2.74,2.97,426916,2.75,2.99,2.74,2.97,426916,0.0,1.0
2025-08-20,2.81,2.835,2.735,2.75,246794,2.81,2.835,2.735,2.75,246794,0.0,1.0
2025-08-21,2.86,2.88,2.7971,2.82,72347,2.86,2.88,2.7971,2.82,72347,0.0,1.0
2025-08-22,2.92,2.95,2.84,2.86,173925,2.92,2.95,2.84,2.86,173925,0.0,1.0
2025-08-25,2.79,2.948,2.79,2.94,137231,2.79,2.948,2.79,2.94,137231,0.0,1.0
2025-08-26,2.85,2.88,2.77,2.79,248124,2.85,2.88,2.77,2.79,248124,0.0,1.0
2025-08-27,2.83,2.892,2.7825,2.82,226818,2.83,2.892,2.7825,2.82,226818,0.0,1.0
2025-08-28,2.81,2.86,2.8,2.81,99741,2.81,2.86,2.8,2.81,99741,0.0,1.0
2025-08-29,2.76,2.84,2.74,2.8,125310,2.76,2.84,2.74,2.8,125310,0.0,1.0
2025-09-02,2.69,2.73,2.67,2.69,218765,2.69,2.73,2.67,2.69,218765,0.0,1.0
2025-09-03,2.71,2.73,2.66,2.68,105501,2.71,2.73,2.66,2.68,105501,0.0,1.0
2025-09-04,2.81,2.8488,2.71,2.71,235386,2.81,2.8488,2.71,2.71,235386,0.0,1.0
2025-09-05,2.81,2.8489,2.78,2.83,154392,2.81,2.8489,2.78,2.83,154392,0.0,1.0
2025-09-08,2.86,2.91,2.7635,2.78,167109,2.86,2.91,2.7635,2.78,167109,0.0,1.0
2025-09-09,2.82,2.891,2.82,2.85,125083,2.82,2.891,2.82,2.85,125083,0.0,1.0
2025-09-10,2.81,2.83,2.78,2.81,136364,2.81,2.83,2.78,2.81,136364,0.0,1.0
2025-09-11,2.85,2.875,2.79,2.79,66082,2.85,2.875,2.79,2.79,66082,0.0,1.0
2025-09-12,2.87,2.9153,2.8201,2.86,123220,2.87,2.9153,2.8201,2.86,123220,0.0,1.0
2025-09-15,2.9,2.97,2.88,2.88,213909,2.9,2.97,2.88,2.88,213909,0.0,1.0
2025-09-16,2.86,2.91,2.83,2.91,230847,2.86,2.91,2.83,2.91,230847,0.0,1.0
2025-09-17,2.88,2.935,2.832,2.84,222226,2.88,2.935,2.832,2.84,222226,0.0,1.0
2025-09-18,2.85,2.9,2.8,2.89,165457,2.85,2.9,2.8,2.89,165457,0.0,1.0
2025-09-19,2.93,2.9405,2.8212,2.85,162769,2.93,2.9405,2.8212,2.85,162769,0.0,1.0
2025-09-22,2.83,2.94,2.81,2.92,233808,2.83,2.94,2.81,2.92,233808,0.0,1.0
2025-09-23,2.84,2.86,2.72,2.83,273530,2.84,2.86,2.72,2.83,273530,0.0,1.0
2025-09-24,2.87,2.95,2.8,2.84,269811,2.87,2.95,2.8,2.84,269811,0.0,1.0
2025-09-25,2.84,2.875,2.81,2.85,133132,2.84,2.875,2.81,2.85,133132,0.0,1.0
2025-09-26,2.81,2.8985,2.79,2.83,143277,2.81,2.8985,2.79,2.83,143277,0.0,1.0
2025-09-29,2.79,2.8293,2.72,2.8,143394,2.79,2.8293,2.72,2.8,143394,0.0,1.0
2025-09-30,2.69,2.78,2.68,2.78,240594,2.69,2.78,2.68,2.78,240594,0.0,1.0
2025-10-01,2.72,2.74,2.69,2.7,130893,2.72,2.74,2.69,2.7,130893,0.0,1.0
2025-10-02,2.73,2.77,2.71,2.72,184904,2.73,2.77,2.71,2.72,184904,0.0,1.0
2025-10-03,2.74,2.7452,2.7,2.73,143724,2.74,2.7452,2.7,2.73,143724,0.0,1.0
2025-10-06,2.72,2.75,2.6907,2.75,218637,2.72,2.75,2.6907,2.75,218637,0.0,1.0
2025-10-07,2.71,2.7391,2.68,2.72,146021,2.71,2.7391,2.68,2.72,146021,0.0,1.0
2025-10-08,2.68,2.73,2.68,2.69,226131,2.68,2.73,2.68,2.69,226131,0.0,1.0
2025-10-09,2.69,2.726,2.67,2.68,206646,2.69,2.726,2.67,2.68,206646,0.0,1.0
2025-10-10,2.52,2.68,2.52,2.65,316860,2.52,2.68,2.52,2.65,316860,0.0,1.0
2025-10-13,2.56,2.625,2.56,2.56,199664,2.56,2.625,2.56,2.56,199664,0.0,1.0
2025-10-14,2.63,2.6501,2.59,2.59,304679,2.63,2.6501,2.59,2.59,304679,0.0,1.0
2025-10-15,2.65,2.68,2.61,2.65,351286,2.65,2.68,2.61,2.65,351286,0.0,1.0
2025-10-16,2.65,2.69,2.61,2.65,236336,2.65,2.69,2.61,2.65,236336,0.0,1.0
2025-10-17,2.65,2.66,2.6,2.62,171846,2.65,2.66,2.6,2.62,171846,0.0,1.0
2025-10-20,2.67,2.69,2.62,2.65,196412,2.67,2.69,2.62,2.65,196412,0.0,1.0
2025-10-21,2.66,2.67,2.63,2.67,181975,2.66,2.67,2.63,2.67,181975,0.0,1.0
2025-10-22,2.61,2.645,2.6,2.64,80916,2.61,2.645,2.6,2.64,80916,0.0,1.0
2025-10-23,2.62,2.6554,2.605,2.61,79469,2.62,2.6554,2.605,2.61,79469,0.0,1.0
2025-10-24,2.58,2.65,2.58,2.64,397390,2.58,2.65,2.58,2.64,397390,0.0,1.0
2025-10-27,2.65,2.66,2.55,2.6,107096,2.65,2.66,2.55,2.6,107096,0.0,1.0
2025-10-28,2.69,2.71,2.65,2.66,250066,2.69,2.71,2.65,2.66,250066,0.0,1.0
2025-10-29,2.66,2.71,2.62,2.71,451720,2.66,2.71,2.62,2.71,451720,0.0,1.0
2025-10-30,2.6,2.66,2.58,2.62,145195,2.6,2.66,2.58,2.62,145195,0.0,1.0
2025-10-31,2.55,2.6454,2.55,2.61,323942,2.55,2.6454,2.55,2.61,323942,0.0,1.0
2025-11-03,2.51,2.61,2.51,2.56,238517,2.51,2.61,2.51,2.56,238517,0.0,1.0
2025-11-04,2.36,2.53,2.36,2.51,975720,2.36,2.53,2.36,2.51,975720,0.0,1.0
2025-11-05,2.37,2.5,2.31,2.43,378493,2.37,2.5,2.31,2.43,378493,0.0,1.0
2025-11-06,2.31,2.41,2.29,2.37,487900,2.31,2.41,2.29,2.37,487900,0.0,1.0
2025-11-07,2.31,2.34,2.28,2.31,188756,2.31,2.34,2.28,2.31,188756,0.0,1.0
2025-11-10,2.33,2.385,2.32,2.33,160515,2.33,2.385,2.32,2.33,160515,0.0,1.0
2025-11-11,2.33,2.35,2.305,2.33,114341,2.33,2.35,2.305,2.33,114341,0.0,1.0
2025-11-12,2.34,2.3899,2.29,2.33,88742,2.34,2.3899,2.29,2.33,88742,0.0,1.0
2025-11-13,2.32,2.34,2.29,2.32,199396,2.32,2.34,2.29,2.32,199396,0.0,1.0
2025-11-14,2.3,2.33,2.26,2.28,189407,2.3,2.33,2.26,2.28,189407,0.0,1.0
2025-11-17,2.31,2.34,2.25,2.29,158288,2.31,2.34,2.25,2.29,158288,0.0,1.0
2025-11-18,2.18,2.29,2.15,2.21,601874,2.18,2.29,2.15,2.21,601874,0.0,1.0
2025-11-19,2.24,2.3,2.2,2.2,252440,2.24,2.3,2.2,2.2,252440,0.0,1.0
2025-11-20,2.25,2.3,2.24,2.26,351975,2.25,2.3,2.24,2.26,351975,0.0,1.0
2025-11-21,2.255,2.27,2.25,2.25,270420,2.255,2.27,2.25,2.25,270420,0.0,1.0
2025-11-24,2.25,2.28,2.25,2.26,195728,2.25,2.28,2.25,2.26,195728,0.0,1.0
2025-11-25,2.31,2.33,2.25,2.25,226607,2.31,2.33,2.25,2.25,226607,0.0,1.0
2025-11-26,2.33,2.345,2.2618,2.31,98155,2.33,2.345,2.2618,2.31,98155,0.0,1.0