date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-25,7.89,8.74,5.6,5.95,14615533,157.8,174.8,112.0,119.0,730776.65,0.0,1.0
2021-06-28,6.24,7.4,6.0,7.1,3005989,124.8,148.0,120.0,142.0,150299.45,0.0,1.0
2021-06-29,6.26,7.0,6.1519,6.16,2179691,125.2,140.0,123.038,123.2,108984.55,0.0,1.0
2021-06-30,6.38,6.62,5.65,6.37,2016949,127.6,132.4,113.0,127.4,100847.45,0.0,1.0
2021-07-01,6.18,6.84,5.82,6.74,2751113,123.6,136.8,116.4,134.8,137555.65,0.0,1.0
2021-07-02,5.85,6.04,5.55,5.97,585702,117.0,120.8,111.0,119.4,29285.1,0.0,1.0
2021-07-06,5.55,5.76,5.32,5.76,802978,111.0,115.2,106.4,115.2,40148.9,0.0,1.0
2021-07-07,5.83,5.89,5.47,5.73,701599,116.6,117.8,109.4,114.6,35079.95,0.0,1.0
2021-07-08,5.72,5.89,5.6101,5.64,324217,114.4,117.8,112.202,112.8,16210.85,0.0,1.0
2021-07-09,6.08,6.18,5.6,5.7,486571,121.6,123.6,112.0,114.0,24328.55,0.0,1.0
2021-07-12,6.05,6.26,5.8801,6.0335,226827,121.0,125.2,117.602,120.67,11341.35,0.0,1.0
2021-07-13,5.82,6.14,5.54,6.03,627399,116.4,122.8,110.8,120.6,31369.95,0.0,1.0
2021-07-14,5.965,6.19,5.61,5.81,720891,119.3,123.8,112.2,116.2,36044.55,0.0,1.0
2021-07-15,6.12,6.35,5.81,5.97,649416,122.4,127.0,116.2,119.4,32470.8,0.0,1.0
2021-07-16,6.03,6.17,5.86,6.06,256743,120.6,123.4,117.2,121.2,12837.15,0.0,1.0
2021-07-19,5.81,5.96,5.61,5.87,359070,116.2,119.2,112.2,117.4,17953.5,0.0,1.0
2021-07-20,5.73,5.85,5.61,5.72,188270,114.6,117.0,112.2,114.4,9413.5,0.0,1.0
2021-07-21,5.55,5.71,5.5,5.71,224901,111.0,114.2,110.0,114.2,11245.05,0.0,1.0
2021-07-22,5.72,5.85,5.55,5.56,351127,114.4,117.0,111.0,111.2,17556.35,0.0,1.0
2021-07-23,5.57,5.74,5.5,5.65,170087,111.4,114.8,110.0,113.0,8504.35,0.0,1.0
2021-07-26,5.27,5.55,5.21,5.52,172320,105.4,111.0,104.2,110.4,8616,0.0,1.0
2021-07-27,5.13,5.39,5.03,5.26,123741,102.6,107.8,100.6,105.2,6187.05,0.0,1.0
2021-07-28,5.2,5.24,5.09,5.15,98288,104.0,104.8,101.8,103.0,4914.4,0.0,1.0
2021-07-29,5.58,5.72,5.2,5.24,212259,111.6,114.4,104.0,104.8,10612.95,0.0,1.0
2021-07-30,5.68,5.8299,5.5601,5.58,113285,113.6,116.598,111.202,111.6,5664.25,0.0,1.0
2021-08-02,5.52,5.85,5.48,5.83,205645,110.4,117.0,109.6,116.6,10282.25,0.0,1.0
2021-08-03,5.13,5.5906,5.11,5.5,230072,102.6,111.812,102.2,110.0,11503.6,0.0,1.0
2021-08-04,5.06,5.26,5.0,5.1,111955,101.2,105.2,100.0,102.0,5597.75,0.0,1.0
2021-08-05,4.89,5.1633,4.8,5.1,169818,97.8,103.266,96.0,102.0,8490.9,0.0,1.0
2021-08-06,4.86,4.88,4.61,4.8697,98479,97.2,97.6,92.2,97.394,4923.95,0.0,1.0
2021-08-09,4.81,5.0891,4.78,5.0,97170,96.2,101.782,95.6,100.0,4858.5,0.0,1.0
2021-08-10,4.94,5.05,4.81,4.84,36306,98.8,101.0,96.2,96.8,1815.3,0.0,1.0
2021-08-11,4.77,4.93,4.7,4.93,67550,95.4,98.6,94.0,98.6,3377.5,0.0,1.0
2021-08-12,4.8,4.8599,4.7119,4.8368,51605,96.0,97.198,94.238,96.736,2580.25,0.0,1.0
2021-08-13,4.8,4.85,4.7201,4.84,55852,96.0,97.0,94.402,96.8,2792.6,0.0,1.0
2021-08-16,4.23,4.8,4.21,4.8,247837,84.6,96.0,84.2,96.0,12391.85,0.0,1.0
2021-08-17,3.77,4.05,3.71,4.05,186757,75.4,81.0,74.2,81.0,9337.85,0.0,1.0
2021-08-18,4.18,4.25,3.79,3.82,144699,83.6,85.0,75.8,76.4,7234.95,0.0,1.0
2021-08-19,4.26,4.37,4.1501,4.17,73220,85.2,87.4,83.002,83.4,3661,0.0,1.0
2021-08-20,4.37,4.45,4.26,4.26,30083,87.4,89.0,85.2,85.2,1504.15,0.0,1.0
2021-08-23,4.61,4.6497,4.34,4.48,78496,92.2,92.994,86.8,89.6,3924.8,0.0,1.0
2021-08-24,4.66,4.745,4.48,4.56,33257,93.2,94.9,89.6,91.2,1662.85,0.0,1.0
2021-08-25,4.93,4.9949,4.61,4.73,50593,98.6,99.898,92.2,94.6,2529.65,0.0,1.0
2021-08-26,4.96,4.987,4.84,4.94,59481,99.2,99.74,96.8,98.8,2974.05,0.0,1.0
2021-08-27,4.81,5.07,4.72,5.0,57573,96.2,101.4,94.4,100.0,2878.65,0.0,1.0
2021-08-30,4.92,4.97,4.8101,4.82,25161,98.4,99.4,96.202,96.4,1258.05,0.0,1.0
2021-08-31,5.17,5.2608,4.8819,4.92,80121,103.4,105.216,97.638,98.4,4006.05,0.0,1.0
2021-09-01,5.12,5.27,5.04,5.27,31865,102.4,105.4,100.8,105.4,1593.25,0.0,1.0
2021-09-02,5.35,5.45,5.18,5.18,85205,107.0,109.0,103.6,103.6,4260.25,0.0,1.0
2021-09-03,5.78,5.92,5.28,5.3373,143901,115.6,118.4,105.6,106.746,7195.05,0.0,1.0
2021-09-07,5.8,5.88,5.73,5.88,101303,116.0,117.6,114.6,117.6,5065.15,0.0,1.0
2021-09-08,5.21,5.8,5.15,5.8,75103,104.2,116.0,103.0,116.0,3755.15,0.0,1.0
2021-09-09,4.85,5.1599,4.83,5.14,49781,97.0,103.198,96.6,102.8,2489.05,0.0,1.0
2021-09-10,5.0,5.0499,4.85,4.94,29036,100.0,100.998,97.0,98.8,1451.8,0.0,1.0
2021-09-13,5.55,5.57,5.05,5.07,77662,111.0,111.4,101.0,101.4,3883.1,0.0,1.0
2021-09-14,5.65,5.68,5.48,5.5,54844,113.0,113.6,109.6,110.0,2742.2,0.0,1.0
2021-09-15,5.05,5.58,5.03,5.56,36074,101.0,111.6,100.6,111.2,1803.7,0.0,1.0
2021-09-16,5.11,5.35,5.1,5.22,25241,102.2,107.0,102.0,104.4,1262.05,0.0,1.0
2021-09-17,4.58,5.22,4.56,5.14,61968,91.6,104.4,91.2,102.8,3098.4,0.0,1.0
2021-09-20,4.62,4.88,4.5,4.5,49221,92.4,97.6,90.0,90.0,2461.05,0.0,1.0
2021-09-21,4.36,4.75,4.35,4.6,28971,87.2,95.0,87.0,92.0,1448.55,0.0,1.0
2021-09-22,4.65,4.7518,4.49,4.49,26056,93.0,95.036,89.8,89.8,1302.8,0.0,1.0
2021-09-23,4.75,4.9438,4.68,4.72,35274,95.0,98.876,93.6,94.4,1763.7,0.0,1.0
2021-09-24,4.385,4.7524,4.35,4.62,49785,87.7,95.048,87.0,92.4,2489.25,0.0,1.0
2021-09-27,4.45,4.73,4.41,4.41,26716,89.0,94.6,88.2,88.2,1335.8,0.0,1.0
2021-09-28,4.78,4.89,4.4944,4.51,82944,95.6,97.8,89.888,90.2,4147.2,0.0,1.0
2021-09-29,5.22,5.41,4.63,4.69,137364,104.4,108.2,92.6,93.8,6868.2,0.0,1.0
2021-09-30,5.14,5.78,5.02,5.18,213625,102.8,115.6,100.4,103.6,10681.25,0.0,1.0
2021-10-01,5.21,5.32,4.97,5.14,120575,104.2,106.4,99.4,102.8,6028.75,0.0,1.0
2021-10-04,4.66,5.17,4.5,4.725,380013,93.2,103.4,90.0,94.5,19000.65,0.0,1.0
2021-10-05,4.67,4.7469,4.5001,4.54,34633,93.4,94.938,90.002,90.8,1731.65,0.0,1.0
2021-10-06,4.7,4.83,4.4001,4.52,46405,94.0,96.6,88.002,90.4,2320.25,0.0,1.0
2021-10-07,4.47,4.78,4.47,4.71,36097,89.4,95.6,89.4,94.2,1804.85,0.0,1.0
2021-10-08,4.09,4.5476,4.07,4.47,83302,81.8,90.952,81.4,89.4,4165.1,0.0,1.0
2021-10-11,4.51,4.52,4.07,4.18,43004,90.2,90.4,81.4,83.6,2150.2,0.0,1.0
2021-10-12,4.41,4.5432,4.352,4.46,61420,88.2,90.864,87.04,89.2,3071,0.0,1.0
2021-10-13,4.52,4.5543,4.39,4.45,26988,90.4,91.086,87.8,89.0,1349.4,0.0,1.0
2021-10-14,4.95,5.0,4.5,4.6,144453,99.0,100.0,90.0,92.0,7222.65,0.0,1.0
2021-10-15,4.91,5.0,4.7903,5.0,57715,98.2,100.0,95.806,100.0,2885.75,0.0,1.0
2021-10-18,4.81,4.93,4.71,4.92,59861,96.2,98.6,94.2,98.4,2993.05,0.0,1.0
2021-10-19,4.8,4.87,4.6,4.87,42646,96.0,97.4,92.0,97.4,2132.3,0.0,1.0
2021-10-20,5.09,5.2,4.8,4.8,98637,101.8,104.0,96.0,96.0,4931.85,0.0,1.0
2021-10-21,5.0,5.0899,4.96,5.05,42455,100.0,101.798,99.2,101.0,2122.75,0.0,1.0
2021-10-22,4.82,4.98,4.71,4.98,50199,96.4,99.6,94.2,99.6,2509.95,0.0,1.0
2021-10-25,5.02,5.15,4.72,4.75,102254,100.4,103.0,94.4,95.0,5112.7,0.0,1.0
2021-10-26,5.34,5.41,4.96,5.09,56569,106.8,108.2,99.2,101.8,2828.45,0.0,1.0
2021-10-27,5.4,5.42,5.1001,5.31,27487,108.0,108.4,102.002,106.2,1374.35,0.0,1.0
2021-10-28,5.25,5.3839,5.2,5.3,13651,105.0,107.678,104.0,106.0,682.55,0.0,1.0
2021-10-29,5.0,5.2352,4.9101,5.2352,51270,100.0,104.704,98.202,104.704,2563.5,0.0,1.0
2021-11-01,5.47,5.58,5.01,5.01,70802,109.4,111.6,100.2,100.2,3540.1,0.0,1.0
2021-11-02,5.38,5.46,5.065,5.37,32436,107.6,109.2,101.3,107.4,1621.8,0.0,1.0
2021-11-03,5.49,5.56,5.2402,5.35,34102,109.8,111.2,104.804,107.0,1705.1,0.0,1.0
2021-11-04,5.45,5.49,5.2601,5.2601,22277,109.0,109.8,105.202,105.202,1113.85,0.0,1.0
2021-11-05,5.34,5.51,5.2843,5.5,39416,106.8,110.2,105.686,110.0,1970.8,0.0,1.0
2021-11-08,5.64,5.7,5.35,5.61,174571,112.8,114.0,107.0,112.2,8728.55,0.0,1.0
2021-11-09,5.39,5.65,5.195,5.6,49091,107.8,113.0,103.9,112.0,2454.55,0.0,1.0
2021-11-10,5.09,5.5574,4.9,5.5574,47798,101.8,111.148,98.0,111.148,2389.9,0.0,1.0
2021-11-11,4.99,5.35,4.83,5.28,54947,99.8,107.0,96.6,105.6,2747.35,0.0,1.0
2021-11-12,4.97,5.25,4.9,5.2218,54059,99.4,105.0,98.0,104.436,2702.95,0.0,1.0
2021-11-15,4.97,5.18,4.8301,4.91,43231,99.4,103.6,96.602,98.2,2161.55,0.0,1.0
2021-11-16,4.92,5.267,4.8,4.97,21906,98.4,105.34,96.0,99.4,1095.3,0.0,1.0
2021-11-17,4.74,5.1446,4.68,5.035,27092,94.8,102.892,93.6,100.7,1354.6,0.0,1.0
2021-11-18,4.76,4.94,4.6309,4.6476,29406,95.2,98.8,92.618,92.952,1470.3,0.0,1.0
2021-11-19,4.86,4.94,4.8,4.8,20940,97.2,98.8,96.0,96.0,1047,0.0,1.0
2021-11-22,4.65,4.86,4.55,4.83,25437,93.0,97.2,91.0,96.6,1271.85,0.0,1.0
2021-11-23,4.66,5.1799,4.62,4.79,23499,93.2,103.598,92.4,95.8,1174.95,0.0,1.0
2021-11-24,4.81,5.09,4.66,4.66,14945,96.2,101.8,93.2,93.2,747.25,0.0,1.0
2021-11-26,4.89,5.03,4.5001,5.03,25908,97.8,100.6,90.002,100.6,1295.4,0.0,1.0
2021-11-29,5.06,5.5,5.04,5.04,136811,101.2,110.0,100.8,100.8,6840.55,0.0,1.0
2021-11-30,4.8,5.17,4.68,5.17,85457,96.0,103.4,93.6,103.4,4272.85,0.0,1.0
2021-12-01,4.35,5.04,4.15,5.0,60254,87.0,100.8,83.0,100.0,3012.7,0.0,1.0
2021-12-02,4.22,4.44,4.21,4.28,39401,84.4,88.8,84.2,85.6,1970.05,0.0,1.0
2021-12-03,4.15,4.51,4.15,4.25,51773,83.0,90.2,83.0,85.0,2588.65,0.0,1.0
2021-12-06,4.37,4.44,3.96,4.25,67667,87.4,88.8,79.2,85.0,3383.35,0.0,1.0
2021-12-07,4.53,4.57,4.082,4.3,13907,90.6,91.4,81.64,86.0,695.35,0.0,1.0
2021-12-08,4.62,4.79,4.39,4.39,21824,92.4,95.8,87.8,87.8,1091.2,0.0,1.0
2021-12-09,4.34,4.65,4.31,4.63,28454,86.8,93.0,86.2,92.6,1422.7,0.0,1.0
2021-12-10,4.21,4.34,4.1,4.34,30454,84.2,86.8,82.0,86.8,1522.7,0.0,1.0
2021-12-13,4.13,4.4825,4.06,4.28,19396,82.6,89.65,81.2,85.6,969.8,0.0,1.0
2021-12-14,4.02,4.3,3.89,4.3,37997,80.4,86.0,77.8,86.0,1899.85,0.0,1.0
2021-12-15,4.12,4.303,3.9301,4.02,30325,82.4,86.06,78.602,80.4,1516.25,0.0,1.0
2021-12-16,4.04,4.2819,3.89,4.18,49260,80.8,85.638,77.8,83.6,2463,0.0,1.0
2021-12-17,4.43,4.5,3.9902,4.16,63868,88.6,90.0,79.804,83.2,3193.4,0.0,1.0
2021-12-20,4.31,4.5,4.22,4.43,94780,86.2,90.0,84.4,88.6,4739,0.0,1.0
2021-12-21,4.5,4.5,4.13,4.25,39931,90.0,90.0,82.6,85.0,1996.55,0.0,1.0
2021-12-22,4.57,4.5902,4.34,4.46,22861,91.4,91.804,86.8,89.2,1143.05,0.0,1.0
2021-12-23,4.75,4.83,4.57,4.635,23517,95.0,96.6,91.4,92.7,1175.85,0.0,1.0
2021-12-27,4.75,4.84,4.61,4.8,34825,95.0,96.8,92.2,96.0,1741.25,0.0,1.0
2021-12-28,4.74,4.785,4.607,4.607,6682,94.8,95.7,92.14,92.14,334.1,0.0,1.0
2021-12-29,4.56,4.76,4.5001,4.695,20306,91.2,95.2,90.002,93.9,1015.3,0.0,1.0
2021-12-30,4.4,4.6,4.4,4.6,29659,88.0,92.0,88.0,92.0,1482.95,0.0,1.0
2021-12-31,4.3214,4.7338,4.3001,4.48,24043,86.428,94.676,86.002,89.6,1202.15,0.0,1.0
2022-01-03,4.52,4.66,4.2786,4.48,19803,90.4,93.2,85.572,89.6,990.15,0.0,1.0
2022-01-04,4.74,4.89,4.41,4.69,50510,94.8,97.8,88.2,93.8,2525.5,0.0,1.0
2022-01-05,4.65,4.83,4.51,4.83,28594,93.0,96.6,90.2,96.6,1429.7,0.0,1.0
2022-01-06,4.46,4.7,4.3701,4.7,41531,89.2,94.0,87.402,94.0,2076.55,0.0,1.0
2022-01-07,4.41,4.49,4.3001,4.4475,17282,88.2,89.8,86.002,88.95,864.1,0.0,1.0
2022-01-10,4.3,4.34,4.15,4.34,21351,86.0,86.8,83.0,86.8,1067.55,0.0,1.0
2022-01-11,4.44,4.44,4.2596,4.335,13837,88.8,88.8,85.192,86.7,691.85,0.0,1.0
2022-01-12,4.38,4.54,4.31,4.44,14069,87.6,90.8,86.2,88.8,703.45,0.0,1.0
2022-01-13,4.44,4.44,4.33,4.3797,18771,88.8,88.8,86.6,87.594,938.55,0.0,1.0
2022-01-14,4.58,4.5962,4.34,4.5175,16000,91.6,91.924,86.8,90.35,800,0.0,1.0
2022-01-18,4.49,4.6,4.31,4.6,31432,89.8,92.0,86.2,92.0,1571.6,0.0,1.0
2022-01-19,4.4,4.53,4.31,4.46,28986,88.0,90.6,86.2,89.2,1449.3,0.0,1.0
2022-01-20,4.34,4.5699,4.25,4.5699,21177,86.8,91.398,85.0,91.398,1058.85,0.0,1.0
2022-01-21,3.64,4.37,3.1531,4.23,362538,72.8,87.4,63.062,84.6,18126.9,0.0,1.0
2022-01-24,3.33,3.87,3.09,3.71,97900,66.6,77.4,61.8,74.2,4895,0.0,1.0
2022-01-25,3.39,3.65,3.33,3.33,58289,67.8,73.0,66.6,66.6,2914.45,0.0,1.0
2022-01-26,3.68,3.7,3.51,3.51,25589,73.6,74.0,70.2,70.2,1279.45,0.0,1.0
2022-01-27,3.58,3.81,3.58,3.72,11982,71.6,76.2,71.6,74.4,599.1,0.0,1.0
2022-01-28,3.88,3.99,3.585,3.6367,18672,77.6,79.8,71.7,72.734,933.6,0.0,1.0
2022-01-31,4.16,4.33,3.9961,4.0,27200,83.2,86.6,79.922,80.0,1360,0.0,1.0
2022-02-01,4.1499,4.2883,4.1048,4.25,11570,82.998,85.766,82.096,85.0,578.5,0.0,1.0
2022-02-02,4.08,4.1299,3.88,4.09,28856,81.6,82.598,77.6,81.8,1442.8,0.0,1.0
2022-02-03,3.99,4.0,3.9198,3.9665,8378,79.8,80.0,78.396,79.33,418.9,0.0,1.0
2022-02-04,3.94,3.999,3.82,3.963,28215,78.8,79.98,76.4,79.26,1410.75,0.0,1.0
2022-02-07,3.96,4.0,3.8911,3.94,26726,79.2,80.0,77.822,78.8,1336.3,0.0,1.0
2022-02-08,4.05,4.05,3.9,3.92,14766,81.0,81.0,78.0,78.4,738.3,0.0,1.0
2022-02-09,4.07,4.08,3.8901,4.06,8708,81.4,81.6,77.802,81.2,435.4,0.0,1.0
2022-02-10,4.1,4.1,4.0101,4.09,8758,82.0,82.0,80.202,81.8,437.9,0.0,1.0
2022-02-11,4.08,4.09,4.04,4.09,4475,81.6,81.8,80.8,81.8,223.75,0.0,1.0
2022-02-14,3.95,4.05,3.8602,4.05,16878,79.0,81.0,77.204,81.0,843.9,0.0,1.0
2022-02-15,4.03,4.09,3.9501,3.9501,5789,80.6,81.8,79.002,79.002,289.45,0.0,1.0
2022-02-16,4.1,4.1,4.02,4.08,13604,82.0,82.0,80.4,81.6,680.2,0.0,1.0
2022-02-17,4.01,4.09,4.01,4.09,22352,80.2,81.8,80.2,81.8,1117.6,0.0,1.0
2022-02-18,4.1,4.1,3.97,4.045,9627,82.0,82.0,79.4,80.9,481.35,0.0,1.0
2022-02-22,4.0,4.05,3.9601,3.9681,24006,80.0,81.0,79.202,79.362,1200.3,0.0,1.0
2022-02-23,3.62,4.01,3.62,3.9601,53738,72.4,80.2,72.4,79.202,2686.9,0.0,1.0
2022-02-24,3.51,3.65,3.2001,3.65,28475,70.2,73.0,64.002,73.0,1423.75,0.0,1.0
2022-02-25,3.57,3.699,3.48,3.48,10820,71.4,73.98,69.6,69.6,541,0.0,1.0
2022-02-28,3.6391,3.6399,3.41,3.49,23655,72.782,72.798,68.2,69.8,1182.75,0.0,1.0
2022-03-01,3.51,3.7644,3.5,3.66,12371,70.2,75.288,70.0,73.2,618.55,0.0,1.0
2022-03-02,3.77,3.86,3.6,3.6,11593,75.4,77.2,72.0,72.0,579.65,0.0,1.0
2022-03-03,3.72,3.81,3.69,3.8001,6859,74.4,76.2,73.8,76.002,342.95,0.0,1.0
2022-03-04,3.57,3.59,3.49,3.5101,16792,71.4,71.8,69.8,70.202,839.6,0.0,1.0
2022-03-07,3.88,3.95,3.6,3.6,29439,77.6,79.0,72.0,72.0,1471.95,0.0,1.0
2022-03-08,4.18,4.34,3.88,4.07,42540,83.6,86.8,77.6,81.4,2127,0.0,1.0
2022-03-09,4.17,4.3,4.03,4.3,21490,83.4,86.0,80.6,86.0,1074.5,0.0,1.0
2022-03-10,4.0,4.15,4.0,4.105,15522,80.0,83.0,80.0,82.1,776.1,0.0,1.0
2022-03-11,4.0,4.03,3.88,4.0,11651,80.0,80.6,77.6,80.0,582.55,0.0,1.0
2022-03-14,3.72,3.98,3.68,3.88,28085,74.4,79.6,73.6,77.6,1404.25,0.0,1.0
2022-03-15,3.73,3.955,3.65,3.82,7540,74.6,79.1,73.0,76.4,377,0.0,1.0
2022-03-16,3.72,4.0201,3.72,3.86,11599,74.4,80.402,74.4,77.2,579.95,0.0,1.0
2022-03-17,3.77,4.13,3.7,3.77,54250,75.4,82.6,74.0,75.4,2712.5,0.0,1.0
2022-03-18,3.64,3.9293,3.64,3.78,29456,72.8,78.586,72.8,75.6,1472.8,0.0,1.0
2022-03-21,3.42,3.8,3.42,3.65,21481,68.4,76.0,68.4,73.0,1074.05,0.0,1.0
2022-03-22,3.4,3.72,3.3584,3.5854,44374,68.0,74.4,67.168,71.708,2218.7,0.0,1.0
2022-03-23,3.65,3.65,3.485,3.6099,5479,73.0,73.0,69.7,72.198,273.95,0.0,1.0
2022-03-24,3.51,3.7,3.345,3.6822,57114,70.2,74.0,66.9,73.644,2855.7,0.0,1.0
2022-03-25,3.5365,3.6009,3.5,3.6009,11541,70.73,72.018,70.0,72.018,577.05,0.0,1.0
2022-03-28,3.11,3.49,3.1,3.33,98874,62.2,69.8,62.0,66.6,4943.7,0.0,1.0
2022-03-29,3.36,3.4049,3.12,3.22,26918,67.2,68.098,62.4,64.4,1345.9,0.0,1.0
2022-03-30,3.46,3.5,3.23,3.37,30431,69.2,70.0,64.6,67.4,1521.55,0.0,1.0
2022-03-31,3.28,3.44,3.28,3.34,7992,65.6,68.8,65.6,66.8,399.6,0.0,1.0
2022-04-01,3.41,3.42,3.2916,3.39,7578,68.2,68.4,65.832,67.8,378.9,0.0,1.0
2022-04-04,3.52,3.5266,3.48,3.4992,9832,70.4,70.532,69.6,69.984,491.6,0.0,1.0
2022-04-05,3.56,3.65,3.4101,3.485,6217,71.2,73.0,68.202,69.7,310.85,0.0,1.0
2022-04-06,3.54,3.58,3.47,3.47,5204,70.8,71.6,69.4,69.4,260.2,0.0,1.0
2022-04-07,3.52,3.66,3.38,3.39,4760,70.4,73.2,67.6,67.8,238,0.0,1.0
2022-04-08,3.59,3.59,3.4,3.45,8134,71.8,71.8,68.0,69.0,406.7,0.0,1.0
2022-04-11,3.64,3.64,3.34,3.45,8803,72.8,72.8,66.8,69.0,440.15,0.0,1.0
2022-04-12,3.75,3.77,3.44,3.44,16141,75.0,75.4,68.8,68.8,807.05,0.0,1.0
2022-04-13,3.77,3.8299,3.71,3.76,6324,75.4,76.598,74.2,75.2,316.2,0.0,1.0
2022-04-14,4.0,4.0,3.89,3.89,8763,80.0,80.0,77.8,77.8,438.15,0.0,1.0
2022-04-18,3.79,4.0,3.7,4.0,16524,75.8,80.0,74.0,80.0,826.2,0.0,1.0
2022-04-19,3.92,3.99,3.7442,3.79,4601,78.4,79.8,74.884,75.8,230.05,0.0,1.0
2022-04-20,3.99,4.0,3.8721,3.9718,9467,79.8,80.0,77.442,79.436,473.35,0.0,1.0
2022-04-21,4.0,4.0,3.8426,3.99,7941,80.0,80.0,76.852,79.8,397.05,0.0,1.0
2022-04-22,4.0,4.0,3.8033,3.8604,4691,80.0,80.0,76.066,77.208,234.55,0.0,1.0
2022-04-25,4.0,4.0,3.7993,4.0,4655,80.0,80.0,75.986,80.0,232.75,0.0,1.0
2022-04-26,3.89,4.0,3.7974,3.9,4826,77.8,80.0,75.948,78.0,241.3,0.0,1.0
2022-04-27,3.62,3.78,3.58,3.74,17689,72.4,75.6,71.6,74.8,884.45,0.0,1.0
2022-04-28,3.57,3.78,3.4,3.78,21118,71.4,75.6,68.0,75.6,1055.9,0.0,1.0
2022-04-29,3.73,3.74,3.5,3.5,8332,74.6,74.8,70.0,70.0,416.6,0.0,1.0
2022-05-02,3.67,3.68,3.542,3.542,2174,73.4,73.6,70.84,70.84,108.7,0.0,1.0
2022-05-03,3.75,3.88,3.71,3.75,6915,75.0,77.6,74.2,75.0,345.75,0.0,1.0
2022-05-04,3.6598,3.75,3.6301,3.65,21100,73.196,75.0,72.602,73.0,1055,0.0,1.0
2022-05-05,3.73,3.84,3.72,3.76,11388,74.6,76.8,74.4,75.2,569.4,0.0,1.0
2022-05-06,3.88,3.89,3.7645,3.86,6892,77.6,77.8,75.29,77.2,344.6,0.0,1.0
2022-05-09,3.5,3.72,3.46,3.685,8554,70.0,74.4,69.2,73.7,427.7,0.0,1.0
2022-05-10,3.45,3.48,3.1,3.475,46455,69.0,69.6,62.0,69.5,2322.75,0.0,1.0
2022-05-11,3.3013,3.3857,3.3,3.31,12233,66.026,67.714,66.0,66.2,611.65,0.0,1.0
2022-05-12,2.61,3.395,2.61,3.3,75330,52.2,67.9,52.2,66.0,3766.5,0.0,1.0
2022-05-13,2.71,2.9704,2.6599,2.66,32833,54.2,59.408,53.198,53.2,1641.65,0.0,1.0
2022-05-16,2.7,3.09,2.64,2.7041,9772,54.0,61.8,52.8,54.082,488.6,0.0,1.0
2022-05-17,2.8,2.8842,2.75,2.8842,4505,56.0,57.684,55.0,57.684,225.25,0.0,1.0
2022-05-18,2.7501,2.89,2.7072,2.89,6750,55.002,57.8,54.144,57.8,337.5,0.0,1.0
2022-05-19,2.65,2.7572,2.59,2.7572,11377,53.0,55.144,51.8,55.144,568.85,0.0,1.0
2022-05-20,2.64,2.89,2.64,2.75,4541,52.8,57.8,52.8,55.0,227.05,0.0,1.0
2022-05-23,2.6901,2.745,2.69,2.69,2574,53.802,54.9,53.8,53.8,128.7,0.0,1.0
2022-05-24,2.42,2.75,2.33,2.75,8875,48.4,55.0,46.6,55.0,443.75,0.0,1.0
2022-05-25,2.5,2.5399,2.4,2.4,3984,50.0,50.798,48.0,48.0,199.2,0.0,1.0
2022-05-26,2.52,2.58,2.36,2.4,12602,50.4,51.6,47.2,48.0,630.1,0.0,1.0
2022-05-27,2.6131,2.8,2.57,2.57,8379,52.262,56.0,51.4,51.4,418.95,0.0,1.0
2022-05-31,2.69,2.7,2.52,2.58,13464,53.8,54.0,50.4,51.6,673.2,0.0,1.0
2022-06-01,2.51,2.65,2.37,2.5359,7675,50.2,53.0,47.4,50.718,383.75,0.0,1.0
2022-06-02,2.53,2.69,2.51,2.69,1559,50.6,53.8,50.2,53.8,77.95,0.0,1.0
2022-06-03,2.555,2.7,2.53,2.5301,6012,51.1,54.0,50.6,50.602,300.6,0.0,1.0
2022-06-06,2.7,2.7,2.58,2.59,11338,54.0,54.0,51.6,51.8,566.9,0.0,1.0
2022-06-07,2.7,2.7,2.62,2.682,6588,54.0,54.0,52.4,53.64,329.4,0.0,1.0
2022-06-08,2.79,2.9699,2.7,2.74,19920,55.8,59.398,54.0,54.8,996,0.0,1.0
2022-06-09,3.06,3.16,2.82,2.97,99507,61.2,63.2,56.4,59.4,4975.35,0.0,1.0
2022-06-10,3.77,3.87,2.8901,2.9,53982,75.4,77.4,57.802,58.0,2699.1,0.0,1.0
2022-06-13,3.82,4.0,3.34,3.81,124156,76.4,80.0,66.8,76.2,6207.8,0.0,1.0
2022-06-14,3.82,3.95,3.65,3.93,25486,76.4,79.0,73.0,78.6,1274.3,0.0,1.0
2022-06-15,3.78,3.8833,3.7,3.78,16162,75.6,77.666,74.0,75.6,808.1,0.0,1.0
2022-06-16,3.66,3.78,3.52,3.7,15386,73.2,75.6,70.4,74.0,769.3,0.0,1.0
2022-06-17,3.64,3.64,3.51,3.58,5352,72.8,72.8,70.2,71.6,267.6,0.0,1.0
2022-06-21,3.63,3.63,3.51,3.51,6462,72.6,72.6,70.2,70.2,323.1,0.0,1.0
2022-06-22,3.62,3.6299,3.5,3.6199,7731,72.4,72.598,70.0,72.398,386.55,0.0,1.0
2022-06-23,3.55,3.6,3.51,3.51,1311,71.0,72.0,70.2,70.2,65.55,0.0,1.0
2022-06-24,3.69,3.76,3.606,3.61,6307,73.8,75.2,72.12,72.2,315.35,0.0,1.0
2022-06-27,3.6999,3.82,3.65,3.82,4845,73.998,76.4,73.0,76.4,242.25,0.0,1.0
2022-06-28,3.8,3.83,3.69,3.76,3457,76.0,76.6,73.8,75.2,172.85,0.0,1.0
2022-06-29,3.63,3.91,3.62,3.85,30573,72.6,78.2,72.4,77.0,1528.65,0.0,1.0
2022-06-30,3.79,3.83,3.52,3.63,27717,75.8,76.6,70.4,72.6,1385.85,0.0,1.0
2022-07-01,3.75,3.82,3.6276,3.82,10508,75.0,76.4,72.552,76.4,525.4,0.0,1.0
2022-07-05,3.51,3.72,3.44,3.63,26405,70.2,74.4,68.8,72.6,1320.25,0.0,1.0
2022-07-06,3.6999,3.762,3.47,3.48,30576,73.998,75.24,69.4,69.6,1528.8,0.0,1.0
2022-07-07,3.78,3.8299,3.59,3.68,4170,75.6,76.598,71.8,73.6,208.5,0.0,1.0
2022-07-08,3.7499,3.7999,3.61,3.77,16680,74.998,75.998,72.2,75.4,834,0.0,1.0
2022-07-11,3.68,3.68,3.61,3.6184,1196,73.6,73.6,72.2,72.368,59.8,0.0,1.0
2022-07-12,3.49,3.6995,3.35,3.68,8580,69.8,73.99,67.0,73.6,429,0.0,1.0
2022-07-13,3.4,3.45,3.3601,3.3601,7092,68.0,69.0,67.202,67.202,354.6,0.0,1.0
2022-07-14,3.53,3.53,3.1979,3.3,7917,70.6,70.6,63.958,66.0,395.85,0.0,1.0
2022-07-15,3.625,3.7,3.4701,3.5,7847,72.5,74.0,69.402,70.0,392.35,0.0,1.0
2022-07-18,3.61,3.67,3.61,3.66,3409,72.2,73.4,72.2,73.2,170.45,0.0,1.0
2022-07-19,3.6,3.61,3.6,3.61,849,72.0,72.2,72.0,72.2,42.45,0.0,1.0
2022-07-20,3.5689,3.6899,3.5101,3.55,11308,71.378,73.798,70.202,71.0,565.4,0.0,1.0
2022-07-21,3.62,3.62,3.54,3.55,7945,72.4,72.4,70.8,71.0,397.25,0.0,1.0
2022-07-22,3.61,3.62,3.5499,3.6,10456,72.2,72.4,70.998,72.0,522.8,0.0,1.0
2022-07-25,3.75,3.75,3.51,3.61,10088,75.0,75.0,70.2,72.2,504.4,0.0,1.0
2022-07-26,3.65,3.75,3.41,3.63,21928,73.0,75.0,68.2,72.6,1096.4,0.0,1.0
2022-07-27,3.7,3.7,3.44,3.44,4938,74.0,74.0,68.8,68.8,246.9,0.0,1.0
2022-07-28,3.5801,3.5801,3.5801,3.5801,652,71.602,71.602,71.602,71.602,32.6,0.0,1.0
2022-07-29,3.58,3.61,3.47,3.61,9134,71.6,72.2,69.4,72.2,456.7,0.0,1.0
2022-08-01,3.72,3.75,3.58,3.64,27133,74.4,75.0,71.6,72.8,1356.65,0.0,1.0
2022-08-02,3.79,3.85,3.65,3.7,63764,75.8,77.0,73.0,74.0,3188.2,0.0,1.0
2022-08-03,3.81,3.81,3.64,3.77,17213,76.2,76.2,72.8,75.4,860.65,0.0,1.0
2022-08-04,3.835,3.85,3.8,3.8,35958,76.7,77.0,76.0,76.0,1797.9,0.0,1.0
2022-08-05,3.92,4.16,3.83,3.9,55690,78.4,83.2,76.6,78.0,2784.5,0.0,1.0
2022-08-08,4.3,4.48,4.11,4.14,55418,86.0,89.6,82.2,82.8,2770.9,0.0,1.0
2022-08-09,4.52,4.66,4.21,4.4,66925,90.4,93.2,84.2,88.0,3346.25,0.0,1.0
2022-08-10,4.78,4.85,4.5,4.61,87020,95.6,97.0,90.0,92.2,4351,0.0,1.0
2022-08-11,4.536,4.8146,4.44,4.7985,36886,90.72,96.292,88.8,95.97,1844.3,0.0,1.0
2022-08-12,4.35,4.68,4.106,4.645,69143,87.0,93.6,82.12,92.9,3457.15,0.0,1.0
2022-08-15,4.51,4.68,4.36,4.5,60833,90.2,93.6,87.2,90.0,3041.65,0.0,1.0
2022-08-16,4.43,4.6299,4.19,4.605,34157,88.6,92.598,83.8,92.1,1707.85,0.0,1.0
2022-08-17,4.14,4.3899,4.05,4.25,22567,82.8,87.798,81.0,85.0,1128.35,0.0,1.0
2022-08-18,3.98,4.17,3.75,4.1244,41367,79.6,83.4,75.0,82.488,2068.35,0.0,1.0
2022-08-19,3.87,4.0699,3.8101,3.87,24440,77.4,81.398,76.202,77.4,1222,0.0,1.0
2022-08-22,3.7,3.94,3.7,3.94,14294,74.0,78.8,74.0,78.8,714.7,0.0,1.0
2022-08-23,3.61,3.8513,3.6,3.8513,11586,72.2,77.026,72.0,77.026,579.3,0.0,1.0
2022-08-24,3.7005,3.9442,3.53,3.71,15360,74.01,78.884,70.6,74.2,768,0.0,1.0
2022-08-25,3.56,3.82,3.49,3.7787,14983,71.2,76.4,69.8,75.574,749.15,0.0,1.0
2022-08-26,3.42,3.54,3.4,3.4873,17470,68.4,70.8,68.0,69.746,873.5,0.0,1.0
2022-08-29,3.4,3.64,3.25,3.4,27644,68.0,72.8,65.0,68.0,1382.2,0.0,1.0
2022-08-30,3.36,3.36,3.24,3.3557,12985,67.2,67.2,64.8,67.114,649.25,0.0,1.0
2022-08-31,3.4899,3.85,3.2623,3.35,26035,69.798,77.0,65.246,67.0,1301.75,0.0,1.0
2022-09-01,3.36,3.5,3.3,3.4697,13980,67.2,70.0,66.0,69.394,699,0.0,1.0
2022-09-02,3.38,3.57,3.3,3.4499,17113,67.6,71.4,66.0,68.998,855.65,0.0,1.0
2022-09-06,3.53,3.61,3.37,3.46,17853,70.6,72.2,67.4,69.2,892.65,0.0,1.0
2022-09-07,3.95,3.995,3.655,3.72,38027,79.0,79.9,73.1,74.4,1901.35,0.0,1.0
2022-09-08,4.04,4.1,3.59,3.84,35421,80.8,82.0,71.8,76.8,1771.05,0.0,1.0
2022-09-09,4.36,4.41,3.77,3.865,27636,87.2,88.2,75.4,77.3,1381.8,0.0,1.0
2022-09-12,4.2,4.45,4.1,4.44,46087,84.0,89.0,82.0,88.8,2304.35,0.0,1.0
2022-09-13,4.45,4.45,4.1,4.16,24186,89.0,89.0,82.0,83.2,1209.3,0.0,1.0
2022-09-14,4.34,4.6,4.25,4.26,72076,86.8,92.0,85.0,85.2,3603.8,0.0,1.0
2022-09-15,3.9,4.4171,3.9,4.19,67198,78.0,88.342,78.0,83.8,3359.9,0.0,1.0
2022-09-16,3.85,4.22,3.7688,3.935,107477,77.0,84.4,75.376,78.7,5373.85,0.0,1.0
2022-09-19,3.65,3.87,3.61,3.76,25068,73.0,77.4,72.2,75.2,1253.4,0.0,1.0
2022-09-20,3.4,3.74,3.35,3.74,18673,68.0,74.8,67.0,74.8,933.65,0.0,1.0
2022-09-21,3.3,3.48,3.24,3.37,23129,66.0,69.6,64.8,67.4,1156.45,0.0,1.0
2022-09-22,3.31,3.4,3.0,3.4,29953,66.2,68.0,60.0,68.0,1497.65,0.0,1.0
2022-09-23,3.03,3.22,3.01,3.21,26527,60.6,64.4,60.2,64.2,1326.35,0.0,1.0
2022-09-26,3.15,3.17,3.0,3.11,20264,63.0,63.4,60.0,62.2,1013.2,0.0,1.0
2022-09-27,3.38,3.45,3.08,3.15,19214,67.6,69.0,61.6,63.0,960.7,0.0,1.0
2022-09-28,3.4,3.42,3.24,3.28,10264,68.0,68.4,64.8,65.6,513.2,0.0,1.0
2022-09-29,3.3,3.37,3.16,3.16,5418,66.0,67.4,63.2,63.2,270.9,0.0,1.0
2022-09-30,3.0,3.28,3.0,3.28,8616,60.0,65.6,60.0,65.6,430.8,0.0,1.0
2022-10-03,3.1,3.17,3.0,3.0,5165,62.0,63.4,60.0,60.0,258.25,0.0,1.0
2022-10-04,3.13,3.25,3.11,3.2,6203,62.6,65.0,62.2,64.0,310.15,0.0,1.0
2022-10-05,3.21,3.41,3.19,3.21,9929,64.2,68.2,63.8,64.2,496.45,0.0,1.0
2022-10-06,3.1651,3.1833,3.1651,3.1833,2063,63.302,63.666,63.302,63.666,103.15,0.0,1.0
2022-10-07,3.4,3.4998,3.18,3.2,20671,68.0,69.996,63.6,64.0,1033.55,0.0,1.0
2022-10-10,3.34,3.37,3.28,3.37,4159,66.8,67.4,65.6,67.4,207.95,0.0,1.0
2022-10-11,3.31,3.4,3.28,3.36,11528,66.2,68.0,65.6,67.2,576.4,0.0,1.0
2022-10-12,3.15,3.3213,3.09,3.3,12925,63.0,66.426,61.8,66.0,646.25,0.0,1.0
2022-10-13,3.15,3.2167,3.0,3.05,20707,63.0,64.334,60.0,61.0,1035.35,0.0,1.0
2022-10-14,2.95,3.13,2.95,3.1126,26338,59.0,62.6,59.0,62.252,1316.9,0.0,1.0
2022-10-17,2.91,3.23,2.8,3.0,46578,58.2,64.6,56.0,60.0,2328.9,0.0,1.0
2022-10-18,2.94,3.089,2.89,3.0531,9053,58.8,61.78,57.8,61.062,452.65,0.0,1.0
2022-10-19,3.01,3.275,3.0,3.11,26110,60.2,65.5,60.0,62.2,1305.5,0.0,1.0
2022-10-20,3.0,3.39,3.0,3.39,21027,60.0,67.8,60.0,67.8,1051.35,0.0,1.0
2022-10-21,3.05,3.22,3.0,3.05,6530,61.0,64.4,60.0,61.0,326.5,0.0,1.0
2022-10-24,3.0,3.1,2.9,3.1,20153,60.0,62.0,58.0,62.0,1007.65,0.0,1.0
2022-10-25,3.21,3.21,3.03,3.04,11665,64.2,64.2,60.6,60.8,583.25,0.0,1.0
2022-10-26,3.08,3.2,3.05,3.13,12432,61.6,64.0,61.0,62.6,621.6,0.0,1.0
2022-10-27,3.16,3.16,3.06,3.145,13946,63.2,63.2,61.2,62.9,697.3,0.0,1.0
2022-10-28,3.29,3.29,3.08,3.11,9143,65.8,65.8,61.6,62.2,457.15,0.0,1.0
2022-10-31,3.08,3.3,3.06,3.29,34775,61.6,66.0,61.2,65.8,1738.75,0.0,1.0
2022-11-01,2.98,3.2,2.95,3.2,26362,59.6,64.0,59.0,64.0,1318.1,0.0,1.0
2022-11-02,2.75,3.05,2.59,3.05,50251,55.0,61.0,51.8,61.0,2512.55,0.0,1.0
2022-11-03,2.85,2.98,2.8,2.8,12010,57.0,59.6,56.0,56.0,600.5,0.0,1.0
2022-11-04,2.96,3.22,2.81,2.85,18871,59.2,64.4,56.2,57.0,943.55,0.0,1.0
2022-11-07,2.87,3.05,2.76,3.0,19541,57.4,61.0,55.2,60.0,977.05,0.0,1.0
2022-11-08,2.7,3.1597,2.7,3.0,57711,54.0,63.194,54.0,60.0,2885.55,0.0,1.0
2022-11-09,2.745,2.81,2.66,2.75,12649,54.9,56.2,53.2,55.0,632.45,0.0,1.0
2022-11-10,2.86,2.86,2.8,2.8,2767,57.2,57.2,56.0,56.0,138.35,0.0,1.0
2022-11-11,2.91,3.1,2.8698,2.98,33152,58.2,62.0,57.396,59.6,1657.6,0.0,1.0
2022-11-14,3.27,3.43,2.96,2.96,37323,65.4,68.6,59.2,59.2,1866.15,0.0,1.0
2022-11-15,3.12,3.34,3.1,3.25,21531,62.4,66.8,62.0,65.0,1076.55,0.0,1.0
2022-11-16,3.39,3.39,3.17,3.26,1818,67.8,67.8,63.4,65.2,90.9,0.0,1.0
2022-11-17,3.28,3.59,3.11,3.56,20407,65.6,71.8,62.2,71.2,1020.35,0.0,1.0
2022-11-18,3.16,3.4,3.15,3.3657,7058,63.2,68.0,63.0,67.314,352.9,0.0,1.0
2022-11-21,3.17,3.3,3.15,3.19,9625,63.4,66.0,63.0,63.8,481.25,0.0,1.0
2022-11-22,3.08,3.25,3.02,3.18,30192,61.6,65.0,60.4,63.6,1509.6,0.0,1.0
2022-11-23,2.93,3.225,2.9,3.225,30125,58.6,64.5,58.0,64.5,1506.25,0.0,1.0
2022-11-25,2.92,3.09,2.81,3.09,12670,58.4,61.8,56.2,61.8,633.5,0.0,1.0
2022-11-28,3.04,3.21,2.9,2.9,26032,60.8,64.2,58.0,58.0,1301.6,0.0,1.0
2022-11-29,3.03,3.35,2.92,3.14,40360,60.6,67.0,58.4,62.8,2018,0.0,1.0
2022-11-30,3.19,3.22,2.92,2.985,4400,63.8,64.4,58.4,59.7,220,0.0,1.0
2022-12-01,3.13,3.33,3.12,3.19,8503,62.6,66.6,62.4,63.8,425.15,0.0,1.0
2022-12-02,3.3,3.35,3.12,3.21,12552,66.0,67.0,62.4,64.2,627.6,0.0,1.0
2022-12-05,3.3,3.525,3.16,3.36,31975,66.0,70.5,63.2,67.2,1598.75,0.0,1.0
2022-12-06,3.45,3.4799,3.4,3.4,15827,69.0,69.598,68.0,68.0,791.35,0.0,1.0
2022-12-07,3.83,3.91,3.315,3.315,48968,76.6,78.2,66.3,66.3,2448.4,0.0,1.0
2022-12-08,3.665,3.89,3.51,3.89,15828,73.3,77.8,70.2,77.8,791.4,0.0,1.0
2022-12-09,3.7,3.9,3.41,3.56,33309,74.0,78.0,68.2,71.2,1665.45,0.0,1.0
2022-12-12,3.58,3.58,3.3289,3.33,4904,71.6,71.6,66.578,66.6,245.2,0.0,1.0
2022-12-13,3.6,3.9699,3.46,3.5,47541,72.0,79.398,69.2,70.0,2377.05,0.0,1.0
2022-12-14,3.8,4.0,3.55,3.875,42301,76.0,80.0,71.0,77.5,2115.05,0.0,1.0
2022-12-15,3.9,4.0,3.671,3.671,19832,78.0,80.0,73.42,73.42,991.6,0.0,1.0
2022-12-16,3.83,3.8999,3.68,3.86,24083,76.6,77.998,73.6,77.2,1204.15,0.0,1.0
2022-12-19,3.77,3.9939,3.606,3.92,17259,75.4,79.878,72.12,78.4,862.95,0.0,1.0
2022-12-20,3.8,3.9499,3.7199,3.7358,40740,76.0,78.998,74.398,74.716,2037,0.0,1.0
2022-12-21,3.85,3.95,3.83,3.8979,16306,77.0,79.0,76.6,77.958,815.3,0.0,1.0
2022-12-22,3.77,3.85,3.65,3.83,14524,75.4,77.0,73.0,76.6,726.2,0.0,1.0
2022-12-23,3.93,3.94,3.8347,3.9,22586,78.6,78.8,76.694,78.0,1129.3,0.0,1.0
2022-12-27,4.17,4.3,3.875,3.875,60191,83.4,86.0,77.5,77.5,3009.55,0.0,1.0
2022-12-28,4.04,4.17,3.9,4.15,15479,80.8,83.4,78.0,83.0,773.95,0.0,1.0
2022-12-29,3.96,4.16,3.9119,3.93,18027,79.2,83.2,78.238,78.6,901.35,0.0,1.0
2022-12-30,3.98,4.28,3.86,4.28,25885,79.6,85.6,77.2,85.6,1294.25,0.0,1.0
2023-01-03,4.2402,4.25,3.95,3.95,48060,84.804,85.0,79.0,79.0,2403,0.0,1.0
2023-01-04,4.49,4.5,4.13,4.15,30769,89.8,90.0,82.6,83.0,1538.45,0.0,1.0
2023-01-05,4.265,4.61,4.265,4.385,18071,85.3,92.2,85.3,87.7,903.55,0.0,1.0
2023-01-06,4.45,4.474,4.31,4.474,15652,89.0,89.48,86.2,89.48,782.6,0.0,1.0
2023-01-09,4.25,4.56,4.205,4.55,37669,85.0,91.2,84.1,91.0,1883.45,0.0,1.0
2023-01-10,4.1,4.475,4.0,4.41,30980,82.0,89.5,80.0,88.2,1549,0.0,1.0
2023-01-11,4.15,4.43,4.0141,4.16,68755,83.0,88.6,80.282,83.2,3437.75,0.0,1.0
2023-01-12,4.23,4.25,3.92,4.1,28664,84.6,85.0,78.4,82.0,1433.2,0.0,1.0
2023-01-13,4.25,4.4069,4.09,4.24,21873,85.0,88.138,81.8,84.8,1093.65,0.0,1.0
2023-01-17,4.0,4.4039,3.96,4.3,24838,80.0,88.078,79.2,86.0,1241.9,0.0,1.0
2023-01-18,3.88,4.185,3.8,4.14,22826,77.6,83.7,76.0,82.8,1141.3,0.0,1.0
2023-01-19,4.22,4.35,3.75,3.86,70194,84.4,87.0,75.0,77.2,3509.7,0.0,1.0
2023-01-20,4.21,4.3318,4.07,4.32,16343,84.2,86.636,81.4,86.4,817.15,0.0,1.0
2023-01-23,4.2,4.52,4.11,4.11,11641,84.0,90.4,82.2,82.2,582.05,0.0,1.0
2023-01-24,4.17,4.3277,4.11,4.16,18273,83.4,86.554,82.2,83.2,913.65,0.0,1.0
2023-01-25,3.98,4.29,3.8,4.29,63464,79.6,85.8,76.0,85.8,3173.2,0.0,1.0
2023-01-26,3.8,4.0,3.75,4.0,30765,76.0,80.0,75.0,80.0,1538.25,0.0,1.0
2023-01-27,3.84,3.93,3.77,3.93,24575,76.8,78.6,75.4,78.6,1228.75,0.0,1.0
2023-01-30,3.65,3.98,3.6,3.93,35724,73.0,79.6,72.0,78.6,1786.2,0.0,1.0
2023-01-31,3.6,3.9942,3.57,3.65,139595,72.0,79.884,71.4,73.0,6979.75,0.0,1.0
2023-02-01,3.56,3.81,3.5,3.5,69204,71.2,76.2,70.0,70.0,3460.2,0.0,1.0
2023-02-02,3.51,3.75,3.46,3.51,73402,70.2,75.0,69.2,70.2,3670.1,0.0,1.0
2023-02-03,3.5,3.61,3.47,3.57,23950,70.0,72.2,69.4,71.4,1197.5,0.0,1.0
2023-02-06,3.53,3.7237,3.47,3.5,17988,70.6,74.474,69.4,70.0,899.4,0.0,1.0
2023-02-07,3.51,3.7489,3.48,3.48,41742,70.2,74.978,69.6,69.6,2087.1,0.0,1.0
2023-02-08,3.51,3.7599,3.5,3.52,12981,70.2,75.198,70.0,70.4,649.05,0.0,1.0
2023-02-09,3.49,3.63,3.49,3.61,13157,69.8,72.6,69.8,72.2,657.85,0.0,1.0
2023-02-10,3.5,3.5505,3.39,3.5,25454,70.0,71.01,67.8,70.0,1272.7,0.0,1.0
2023-02-13,3.41,3.579,3.385,3.49,31440,68.2,71.58,67.7,69.8,1572,0.0,1.0
2023-02-14,3.53,3.68,3.42,3.52,20136,70.6,73.6,68.4,70.4,1006.8,0.0,1.0
2023-02-15,3.51,3.6981,3.47,3.47,4183,70.2,73.962,69.4,69.4,209.15,0.0,1.0
2023-02-16,3.67,3.67,3.5,3.51,23662,73.4,73.4,70.0,70.2,1183.1,0.0,1.0
2023-02-17,3.6599,3.6699,3.52,3.6,33337,73.198,73.398,70.4,72.0,1666.85,0.0,1.0
2023-02-21,3.4,3.66,3.22,3.66,79157,68.0,73.2,64.4,73.2,3957.85,0.0,1.0
2023-02-22,3.2,3.41,3.02,3.41,91148,64.0,68.2,60.4,68.2,4557.4,0.0,1.0
2023-02-23,3.26,3.4,3.23,3.28,44435,65.2,68.0,64.6,65.6,2221.75,0.0,1.0
2023-02-24,3.25,3.48,3.14,3.48,17260,65.0,69.6,62.8,69.6,863,0.0,1.0
2023-02-27,3.36,3.4,3.2,3.26,41966,67.2,68.0,64.0,65.2,2098.3,0.0,1.0
2023-02-28,3.31,3.43,3.275,3.3573,10467,66.2,68.6,65.5,67.146,523.35,0.0,1.0
2023-03-01,3.3,3.37,3.2,3.3,27350,66.0,67.4,64.0,66.0,1367.5,0.0,1.0
2023-03-02,3.47,3.55,3.2601,3.2601,25133,69.4,71.0,65.202,65.202,1256.65,0.0,1.0
2023-03-03,3.6,3.75,3.49,3.49,57309,72.0,75.0,69.8,69.8,2865.45,0.0,1.0
2023-03-06,3.44,3.74,3.42,3.6,35338,68.8,74.8,68.4,72.0,1766.9,0.0,1.0
2023-03-07,3.72,3.72,3.36,3.53,51483,74.4,74.4,67.2,70.6,2574.15,0.0,1.0
2023-03-08,3.55,3.89,3.5,3.72,45520,71.0,77.8,70.0,74.4,2276,0.0,1.0
2023-03-09,3.39,3.6,3.3,3.55,21411,67.8,72.0,66.0,71.0,1070.55,0.0,1.0
2023-03-10,3.43,3.6399,3.2,3.5,27512,68.6,72.798,64.0,70.0,1375.6,0.0,1.0
2023-03-13,3.4,3.545,3.28,3.39,29996,68.0,70.9,65.6,67.8,1499.8,0.0,1.0
2023-03-14,3.55,3.69,3.5,3.5,33567,71.0,73.8,70.0,70.0,1678.35,0.0,1.0
2023-03-15,3.41,3.55,3.22,3.43,53332,68.2,71.0,64.4,68.6,2666.6,0.0,1.0
2023-03-16,3.36,3.535,3.2,3.535,58260,67.2,70.7,64.0,70.7,2913,0.0,1.0
2023-03-17,3.14,3.25,3.0,3.25,71358,62.8,65.0,60.0,65.0,3567.9,0.0,1.0
2023-03-20,3.06,3.23,3.0,3.23,35531,61.2,64.6,60.0,64.6,1776.55,0.0,1.0
2023-03-21,3.14,3.17,3.0,3.1225,18770,62.8,63.4,60.0,62.45,938.5,0.0,1.0
2023-03-22,3.21,3.215,3.02,3.13,10089,64.2,64.3,60.4,62.6,504.45,0.0,1.0
2023-03-23,3.31,3.31,3.24,3.24,2686,66.2,66.2,64.8,64.8,134.3,0.0,1.0
2023-03-24,3.54,3.55,3.31,3.31,2887,70.8,71.0,66.2,66.2,144.35,0.0,1.0
2023-03-27,3.58,3.68,3.42,3.43,6337,71.6,73.6,68.4,68.6,316.85,0.0,1.0
2023-03-28,3.4,3.52,3.34,3.51,12034,68.0,70.4,66.8,70.2,601.7,0.0,1.0
2023-03-29,3.48,3.53,3.42,3.52,12247,69.6,70.6,68.4,70.4,612.35,0.0,1.0
2023-03-30,3.35,3.48,3.35,3.48,5674,67.0,69.6,67.0,69.6,283.7,0.0,1.0
2023-03-31,3.46,3.53,3.37,3.37,15065,69.2,70.6,67.4,67.4,753.25,0.0,1.0
2023-04-03,3.43,3.5249,3.4,3.47,16748,68.6,70.498,68.0,69.4,837.4,0.0,1.0
2023-04-04,3.45,3.45,3.4,3.41,4562,69.0,69.0,68.0,68.2,228.1,0.0,1.0
2023-04-05,3.53,3.53,3.35,3.37,20124,70.6,70.6,67.0,67.4,1006.2,0.0,1.0
2023-04-06,3.44,3.52,3.35,3.52,11369,68.8,70.4,67.0,70.4,568.45,0.0,1.0
2023-04-10,3.32,3.45,3.3,3.35,29524,66.4,69.0,66.0,67.0,1476.2,0.0,1.0
2023-04-11,3.36,3.525,3.27,3.47,45369,67.2,70.5,65.4,69.4,2268.45,0.0,1.0
2023-04-12,3.05,3.55,3.05,3.44,46551,61.0,71.0,61.0,68.8,2327.55,0.0,1.0
2023-04-13,2.86,3.25,2.86,3.1649,97875,57.2,65.0,57.2,63.298,4893.75,0.0,1.0
2023-04-14,2.96,3.21,2.95,3.06,66459,59.2,64.2,59.0,61.2,3322.95,0.0,1.0
2023-04-17,3.04,3.1185,2.965,3.05,19031,60.8,62.37,59.3,61.0,951.55,0.0,1.0
2023-04-18,3.11,3.14,2.9,3.04,18672,62.2,62.8,58.0,60.8,933.6,0.0,1.0
2023-04-19,2.95,3.15,2.95,3.11,34950,59.0,63.0,59.0,62.2,1747.5,0.0,1.0
2023-04-20,3.09,3.09,2.95,3.04,17256,61.8,61.8,59.0,60.8,862.8,0.0,1.0
2023-04-21,3.02,3.1499,2.96,3.08,15081,60.4,62.998,59.2,61.6,754.05,0.0,1.0
2023-04-24,3.23,3.26,3.01,3.1,24714,64.6,65.2,60.2,62.0,1235.7,0.0,1.0
2023-04-25,3.06,3.4,3.0,3.4,47669,61.2,68.0,60.0,68.0,2383.45,0.0,1.0
2023-04-26,3.01,3.1992,3.0,3.126,44355,60.2,63.984,60.0,62.52,2217.75,0.0,1.0
2023-04-27,2.97,3.07,2.89,3.05,19696,59.4,61.4,57.8,61.0,984.8,0.0,1.0
2023-04-28,2.99,3.15,2.99,3.02,9542,59.8,63.0,59.8,60.4,477.1,0.0,1.0
2023-05-01,2.95,3.05,2.88,2.99,25788,59.0,61.0,57.6,59.8,1289.4,0.0,1.0
2023-05-02,2.83,2.94,2.81,2.925,23208,56.6,58.8,56.2,58.5,1160.4,0.0,1.0
2023-05-03,2.76,2.85,2.33,2.84,111475,55.2,57.0,46.6,56.8,5573.75,0.0,1.0
2023-05-04,2.93,2.99,2.81,2.9,38394,58.6,59.8,56.2,58.0,1919.7,0.0,1.0
2023-05-05,2.99,3.05,2.9,2.9,16869,59.8,61.0,58.0,58.0,843.45,0.0,1.0
2023-05-08,3.06,3.1038,3.01,3.07,17068,61.2,62.076,60.2,61.4,853.4,0.0,1.0
2023-05-09,3.25,3.25,3.07,3.1001,6470,65.0,65.0,61.4,62.002,323.5,0.0,1.0
2023-05-10,3.32,3.35,3.21,3.21,25507,66.4,67.0,64.2,64.2,1275.35,0.0,1.0
2023-05-11,3.31,3.41,3.2,3.25,25125,66.2,68.2,64.0,65.0,1256.25,0.0,1.0
2023-05-12,3.03,3.36,3.03,3.36,11319,60.6,67.2,60.6,67.2,565.95,0.0,1.0
2023-05-15,3.39,3.4,3.09,3.09,14310,67.8,68.0,61.8,61.8,715.5,0.0,1.0
2023-05-16,3.14,3.15,2.99,3.03,75400,62.8,63.0,59.8,60.6,3770,0.0,1.0
2023-05-17,3.14,3.168,2.96,3.05,39621,62.8,63.36,59.2,61.0,1981.05,0.0,1.0
2023-05-18,3.01,3.1,3.01,3.07,13257,60.2,62.0,60.2,61.4,662.85,0.0,1.0
2023-05-19,3.03,3.1,2.9344,3.05,30810,60.6,62.0,58.688,61.0,1540.5,0.0,1.0
2023-05-22,3.0,3.1,2.95,3.1,14179,60.0,62.0,59.0,62.0,708.95,0.0,1.0
2023-05-23,2.98,3.09,2.98,3.0699,8885,59.6,61.8,59.6,61.398,444.25,0.0,1.0
2023-05-24,2.98,3.08,2.98,3.052,5841,59.6,61.6,59.6,61.04,292.05,0.0,1.0
2023-05-25,2.95,2.9836,2.94,2.97,8953,59.0,59.672,58.8,59.4,447.65,0.0,1.0
2023-05-26,2.9,2.99,2.9,2.94,8010,58.0,59.8,58.0,58.8,400.5,0.0,1.0
2023-05-30,2.87,2.9,2.8401,2.9,8568,57.4,58.0,56.802,58.0,428.4,0.0,1.0
2023-05-31,3.1,3.11,2.86,2.86,38568,62.0,62.2,57.2,57.2,1928.4,0.0,1.0
2023-06-01,2.95,3.07,2.89,3.0,15240,59.0,61.4,57.8,60.0,762,0.0,1.0
2023-06-02,2.92,3.32,2.86,3.32,20555,58.4,66.4,57.2,66.4,1027.75,0.0,1.0
2023-06-05,2.9,2.97,2.8509,2.8509,7647,58.0,59.4,57.018,57.018,382.35,0.0,1.0
2023-06-06,2.9,2.91,2.81,2.88,5780,58.0,58.2,56.2,57.6,289,0.0,1.0
2023-06-07,2.9899,2.9899,2.84,2.87,3133,59.798,59.798,56.8,57.4,156.65,0.0,1.0
2023-06-08,2.82,2.95,2.75,2.95,17424,56.4,59.0,55.0,59.0,871.2,0.0,1.0
2023-06-09,2.81,3.0095,2.78,2.83,40005,56.2,60.19,55.6,56.6,2000.25,0.0,1.0
2023-06-12,2.89,2.93,2.81,2.86,7158,57.8,58.6,56.2,57.2,357.9,0.0,1.0
2023-06-13,2.87,3.0,2.8499,2.96,18566,57.4,60.0,56.998,59.2,928.3,0.0,1.0
2023-06-14,2.79,2.915,2.79,2.88,18289,55.8,58.3,55.8,57.6,914.45,0.0,1.0
2023-06-15,2.75,2.9,2.7,2.79,47267,55.0,58.0,54.0,55.8,2363.35,0.0,1.0
2023-06-16,2.78,2.89,2.7,2.77,16802,55.6,57.8,54.0,55.4,840.1,0.0,1.0
2023-06-20,2.69,2.81,2.62,2.7,16227,53.8,56.2,52.4,54.0,811.35,0.0,1.0
2023-06-21,2.72,2.74,2.57,2.71,26507,54.4,54.8,51.4,54.2,1325.35,0.0,1.0
2023-06-22,2.58,2.71,2.55,2.71,11090,51.6,54.2,51.0,54.2,554.5,0.0,1.0
2023-06-23,2.57,2.7,2.52,2.7,14369,51.4,54.0,50.4,54.0,718.45,0.0,1.0
2023-06-26,2.47,2.71,2.47,2.71,22424,49.4,54.2,49.4,54.2,1121.2,0.0,1.0
2023-06-27,2.55,2.64,2.4,2.5,52207,51.0,52.8,48.0,50.0,2610.35,0.0,1.0
2023-06-28,2.56,2.62,2.49,2.55,28860,51.2,52.4,49.8,51.0,1443,0.0,1.0
2023-06-29,2.7,2.7,2.5688,2.62,8565,54.0,54.0,51.376,52.4,428.25,0.0,1.0
2023-06-30,2.65,2.73,2.65,2.66,10006,53.0,54.6,53.0,53.2,500.3,0.0,1.0
2023-07-03,2.55,2.74,2.52,2.74,20670,51.0,54.8,50.4,54.8,1033.5,0.0,1.0
2023-07-05,2.54,2.66,2.52,2.56,14299,50.8,53.2,50.4,51.2,714.95,0.0,1.0
2023-07-06,2.42,2.66,2.42,2.66,28809,48.4,53.2,48.4,53.2,1440.45,0.0,1.0
2023-07-07,2.41,2.5,2.35,2.46,37273,48.2,50.0,47.0,49.2,1863.65,0.0,1.0
2023-07-10,2.37,2.5,2.32,2.5,14448,47.4,50.0,46.4,50.0,722.4,0.0,1.0
2023-07-11,2.4,2.46,2.25,2.46,19932,48.0,49.2,45.0,49.2,996.6,0.0,1.0
2023-07-12,2.28,2.42,2.28,2.4,20967,45.6,48.4,45.6,48.0,1048.35,0.0,1.0
2023-07-13,2.29,2.5,2.15,2.5,70558,45.8,50.0,43.0,50.0,3527.9,0.0,1.0
2023-07-14,2.14,2.29,2.13,2.2,33906,42.8,45.8,42.6,44.0,1695.3,0.0,1.0
2023-07-17,2.125,2.24,2.04,2.24,41824,42.5,44.8,40.8,44.8,2091.2,0.0,1.0
2023-07-18,2.2,2.22,2.05,2.1,19247,44.0,44.4,41.0,42.0,962.35,0.0,1.0
2023-07-19,2.16,2.26,2.15,2.22,11513,43.2,45.2,43.0,44.4,575.65,0.0,1.0
2023-07-20,2.25,2.27,2.15,2.16,31177,45.0,45.4,43.0,43.2,1558.85,0.0,1.0
2023-07-21,2.15,2.29,2.15,2.29,15371,43.0,45.8,43.0,45.8,768.55,0.0,1.0
2023-07-24,2.05,2.1899,2.04,2.16,37886,41.0,43.798,40.8,43.2,1894.3,0.0,1.0
2023-07-25,1.94,2.2,1.94,2.05,33550,38.8,44.0,38.8,41.0,1677.5,0.0,1.0
2023-07-26,1.91,2.04,1.85,1.95,67409,38.2,40.8,37.0,39.0,3370.45,0.0,1.0
2023-07-27,1.76,1.96,1.75,1.96,92154,35.2,39.2,35.0,39.2,4607.7,0.0,1.0
2023-07-28,1.92,1.93,1.72,1.82,85925,38.4,38.6,34.4,36.4,4296.25,0.0,1.0
2023-07-31,2.03,2.11,1.8543,1.915,134251,40.6,42.2,37.086,38.3,6712.55,0.0,1.0
2023-08-01,1.98,2.09,1.95,2.05,19113,39.6,41.8,39.0,41.0,955.65,0.0,1.0
2023-08-02,1.99,2.0,1.9,1.98,26749,39.8,40.0,38.0,39.6,1337.45,0.0,1.0
2023-08-03,2.11,2.1908,1.87,1.995,13625,42.2,43.816,37.4,39.9,681.25,0.0,1.0
2023-08-04,2.04,2.11,1.9,2.05,24536,40.8,42.2,38.0,41.0,1226.8,0.0,1.0
2023-08-07,1.9,1.98,1.8899,1.98,25633,38.0,39.6,37.798,39.6,1281.65,0.0,1.0
2023-08-08,1.83,2.015,1.78,2.015,40173,36.6,40.3,35.6,40.3,2008.65,0.0,1.0
2023-08-09,1.77,1.88,1.77,1.83,17242,35.4,37.6,35.4,36.6,862.1,0.0,1.0
2023-08-10,1.81,1.85,1.75,1.8,17843,36.2,37.0,35.0,36.0,892.15,0.0,1.0
2023-08-11,1.823,1.91,1.7,1.82,38684,36.46,38.2,34.0,36.4,1934.2,0.0,1.0
2023-08-14,1.6699,1.8,1.61,1.7999,49610,33.398,36.0,32.2,35.998,2480.5,0.0,1.0
2023-08-15,1.6,1.7399,1.53,1.7,122186,32.0,34.798,30.6,34.0,6109.3,0.0,1.0
2023-08-16,1.73,1.87,1.62,1.62,56116,34.6,37.4,32.4,32.4,2805.8,0.0,1.0
2023-08-17,1.89,1.91,1.745,1.83,32591,37.8,38.2,34.9,36.6,1629.55,0.0,1.0
2023-08-18,1.86,1.94,1.77,1.86,53761,37.2,38.8,35.4,37.2,2688.05,0.0,1.0
2023-08-21,1.99,2.0482,1.895,1.9,54773,39.8,40.964,37.9,38.0,2738.65,0.0,1.0
2023-08-22,1.91,2.2,1.9001,2.13,22712,38.2,44.0,38.002,42.6,1135.6,0.0,1.0
2023-08-23,2.07,2.07,1.91,1.93,27006,41.4,41.4,38.2,38.6,1350.3,0.0,1.0
2023-08-24,2.04,2.06,1.98,2.06,6952,40.8,41.2,39.6,41.2,347.6,0.0,1.0
2023-08-25,1.87,2.05,1.87,2.01,21579,37.4,41.0,37.4,40.2,1078.95,0.0,1.0
2023-08-28,1.85,1.94,1.8,1.85,14760,37.0,38.8,36.0,37.0,738,0.0,1.0
2023-08-29,1.94,1.96,1.8,1.88,14038,38.8,39.2,36.0,37.6,701.9,0.0,1.0
2023-08-30,1.96,2.0,1.81,1.86,13524,39.2,40.0,36.2,37.2,676.2,0.0,1.0
2023-08-31,1.93,1.998,1.88,1.94,8558,38.6,39.96,37.6,38.8,427.9,0.0,1.0
2023-09-01,1.85,1.97,1.75,1.95,63284,37.0,39.4,35.0,39.0,3164.2,0.0,1.0
2023-09-05,1.7744,1.835,1.74,1.835,16211,35.488,36.7,34.8,36.7,810.55,0.0,1.0
2023-09-06,1.76,1.86,1.75,1.83,15947,35.2,37.2,35.0,36.6,797.35,0.0,1.0
2023-09-07,1.77,1.805,1.74,1.74,5373,35.4,36.1,34.8,34.8,268.65,0.0,1.0
2023-09-08,1.78,1.839,1.7,1.76,30924,35.6,36.78,34.0,35.2,1546.2,0.0,1.0
2023-09-11,1.72,1.82,1.715,1.81,30511,34.4,36.4,34.3,36.2,1525.55,0.0,1.0
2023-09-12,1.75,1.85,1.71,1.72,37446,35.0,37.0,34.2,34.4,1872.3,0.0,1.0
2023-09-13,1.67,1.82,1.67,1.81,31080,33.4,36.4,33.4,36.2,1554,0.0,1.0
2023-09-14,1.73,1.7999,1.67,1.76,16539,34.6,35.998,33.4,35.2,826.95,0.0,1.0
2023-09-15,1.77,1.8,1.68,1.73,25596,35.4,36.0,33.6,34.6,1279.8,0.0,1.0
2023-09-18,1.7,1.74,1.64,1.74,28276,34.0,34.8,32.8,34.8,1413.8,0.0,1.0
2023-09-19,1.71,1.764,1.63,1.66,16370,34.2,35.28,32.6,33.2,818.5,0.0,1.0
2023-09-20,1.53,1.72,1.53,1.72,83513,30.6,34.4,30.6,34.4,4175.65,0.0,1.0
2023-09-21,1.6,1.67,1.55,1.65,45355,32.0,33.4,31.0,33.0,2267.75,0.0,1.0
2023-09-22,1.53,1.6,1.46,1.6,68348,30.6,32.0,29.2,32.0,3417.4,0.0,1.0
2023-09-25,1.5,1.66,1.48,1.48,45232,30.0,33.2,29.6,29.6,2261.6,0.0,1.0
2023-09-26,1.5,1.61,1.45,1.57,36546,30.0,32.2,29.0,31.4,1827.3,0.0,1.0
2023-09-27,1.41,1.5,1.35,1.47,44421,28.2,30.0,27.0,29.4,2221.05,0.0,1.0
2023-09-28,1.48,1.5,1.42,1.42,26399,29.6,30.0,28.4,28.4,1319.95,0.0,1.0
2023-09-29,1.5,1.5178,1.3439,1.48,39110,30.0,30.356,26.878,29.6,1955.5,0.0,1.0
2023-10-02,1.41,1.63,1.17,1.57,9683739,28.2,32.6,23.4,31.4,484186.95,0.0,1.0
2023-10-03,1.28,1.4,1.1901,1.21,635458,25.6,28.0,23.802,24.2,31772.9,0.0,1.0
2023-10-04,1.42,1.6,1.2501,1.26,641068,28.4,32.0,25.002,25.2,32053.4,0.0,1.0
2023-10-05,1.56,1.6,1.38,1.46,367261,31.2,32.0,27.6,29.2,18363.05,0.0,1.0
2023-10-06,1.92,1.94,1.5,1.56,546158,38.4,38.8,30.0,31.2,27307.9,0.0,1.0
2023-10-09,3.32,3.45,1.902,1.94,7656523,66.4,69.0,38.04,38.8,382826.15,0.0,1.0
2023-10-10,3.54,3.72,2.9,3.11,1086285,70.8,74.4,58.0,62.2,54314.25,0.0,1.0
2023-10-11,3.74,3.79,3.34,3.45,576721,74.8,75.8,66.8,69.0,28836.05,0.0,1.0
2023-10-12,4.08,8.82,3.84,4.33,8200608,81.6,176.4,76.8,86.6,410030.4,0.0,1.0
2023-10-13,4.34,6.09,4.0,4.01,2960536,86.8,121.8,80.0,80.2,148026.8,0.0,1.0
2023-10-16,4.45,4.78,4.21,4.42,644131,89.0,95.6,84.2,88.4,32206.55,0.0,1.0
2023-10-17,5.1,5.1999,4.36,4.5,822602,102.0,103.998,87.2,90.0,41130.1,0.0,1.0
2023-10-18,5.76,6.6499,5.2,5.35,2526659,115.2,132.998,104.0,107.0,126332.95,0.0,1.0
2023-10-19,5.02,5.9688,4.0,5.72,1455434,100.4,119.376,80.0,114.4,72771.7,0.0,1.0
2023-10-20,5.18,5.39,4.8,4.81,474022,103.6,107.8,96.0,96.2,23701.1,0.0,1.0
2023-10-23,4.72,5.2,4.65,5.07,401383,94.4,104.0,93.0,101.4,20069.15,0.0,1.0
2023-10-24,4.085,4.75,4.07,4.68,401099,81.7,95.0,81.4,93.6,20054.95,0.0,1.0
2023-10-25,4.1,4.3399,3.68,3.96,350854,82.0,86.798,73.6,79.2,17542.7,0.0,1.0
2023-10-26,4.72,4.85,4.07,4.07,418896,94.4,97.0,81.4,81.4,20944.8,0.0,1.0
2023-10-27,5.38,5.6,4.61,4.76,659294,107.6,112.0,92.2,95.2,32964.7,0.0,1.0
2023-10-30,5.67,5.69,4.81,5.43,359241,113.4,113.8,96.2,108.6,17962.05,0.0,1.0
2023-10-31,5.35,5.7,5.24,5.7,230269,107.0,114.0,104.8,114.0,11513.45,0.0,1.0
2023-11-01,5.07,5.3785,4.95,5.27,202123,101.4,107.57,99.0,105.4,10106.15,0.0,1.0
2023-11-02,3.8,4.01,3.44,3.53,2358627,76.0,80.2,68.8,70.6,117931.35,0.0,1.0
2023-11-03,3.28,3.805,3.08,3.66,1029600,65.6,76.1,61.6,73.2,51480,0.0,1.0
2023-11-06,3.27,3.3112,2.81,2.99,596083,65.4,66.224,56.2,59.8,29804.15,0.0,1.0
2023-11-07,3.7,3.7,3.23,3.3,221222,74.0,74.0,64.6,66.0,11061.1,0.0,1.0
2023-11-08,3.89,3.91,3.4806,3.66,188271,77.8,78.2,69.612,73.2,9413.55,0.0,1.0
2023-11-09,3.75,3.89,3.7,3.89,103787,75.0,77.8,74.0,77.8,5189.35,0.0,1.0
2023-11-10,3.85,3.86,3.52,3.73,244471,77.0,77.2,70.4,74.6,12223.55,0.0,1.0
2023-11-13,3.5,3.89,3.45,3.81,128292,70.0,77.8,69.0,76.2,6414.6,0.0,1.0
2023-11-14,3.4,3.55,3.31,3.47,146785,68.0,71.0,66.2,69.4,7339.25,0.0,1.0
2023-11-15,3.44,3.59,3.2201,3.39,143449,68.8,71.8,64.402,67.8,7172.45,0.0,1.0
2023-11-16,3.62,3.7559,3.3701,3.44,188632,72.4,75.118,67.402,68.8,9431.6,0.0,1.0
2023-11-17,3.7,3.93,3.52,3.67,205494,74.0,78.6,70.4,73.4,10274.7,0.0,1.0
2023-11-20,3.62,3.83,3.55,3.72,76540,72.4,76.6,71.0,74.4,3827,0.0,1.0
2023-11-21,3.72,3.87,3.64,3.64,142938,74.4,77.4,72.8,72.8,7146.9,0.0,1.0
2023-11-22,3.75,3.8982,3.69,3.69,102072,75.0,77.964,73.8,73.8,5103.6,0.0,1.0
2023-11-24,3.87,3.9,3.78,3.8325,61170,77.4,78.0,75.6,76.65,3058.5,0.0,1.0
2023-11-27,3.78,3.9,3.7401,3.9,62687,75.6,78.0,74.802,78.0,3134.35,0.0,1.0
2023-11-28,3.6,3.8493,3.53,3.74,129677,72.0,76.986,70.6,74.8,6483.85,0.0,1.0
2023-11-29,3.58,3.7,3.46,3.68,77444,71.6,74.0,69.2,73.6,3872.2,0.0,1.0
2023-11-30,3.52,3.7,3.52,3.6,68510,70.4,74.0,70.4,72.0,3425.5,0.0,1.0
2023-12-01,3.79,3.79,3.51,3.52,40402,75.8,75.8,70.2,70.4,2020.1,0.0,1.0
2023-12-04,3.71,3.8,3.6,3.79,56834,74.2,76.0,72.0,75.8,2841.7,0.0,1.0
2023-12-05,3.78,3.9,3.65,3.69,69855,75.6,78.0,73.0,73.8,3492.75,0.0,1.0
2023-12-06,3.74,3.8799,3.56,3.83,70770,74.8,77.598,71.2,76.6,3538.5,0.0,1.0
2023-12-07,4.34,4.49,3.68,3.77,322412,86.8,89.8,73.6,75.4,16120.6,0.0,1.0
2023-12-08,4.0,4.655,3.93,4.37,345318,80.0,93.1,78.6,87.4,17265.9,0.0,1.0
2023-12-11,3.5,4.1753,3.41,3.72,3110844,70.0,83.506,68.2,74.4,155542.2,0.0,1.0
2023-12-12,3.34,3.395,3.08,3.38,267101,66.8,67.9,61.6,67.6,13355.05,0.0,1.0
2023-12-13,3.47,3.59,3.24,3.24,155844,69.4,71.8,64.8,64.8,7792.2,0.0,1.0
2023-12-14,3.36,3.54,3.3549,3.45,158400,67.2,70.8,67.098,69.0,7920,0.0,1.0
2023-12-15,3.5,3.59,3.29,3.47,306663,70.0,71.8,65.8,69.4,15333.15,0.0,1.0
2023-12-18,3.47,3.53,3.35,3.53,106221,69.4,70.6,67.0,70.6,5311.05,0.0,1.0
2023-12-19,3.48,3.59,3.43,3.48,110192,69.6,71.8,68.6,69.6,5509.6,0.0,1.0
2023-12-20,3.5,3.52,3.4301,3.48,62496,70.0,70.4,68.602,69.6,3124.8,0.0,1.0
2023-12-21,3.59,3.59,3.43,3.56,73556,71.8,71.8,68.6,71.2,3677.8,0.0,1.0
2023-12-22,3.81,3.92,3.54,3.63,169004,76.2,78.4,70.8,72.6,8450.2,0.0,1.0
2023-12-26,3.7,3.81,3.6,3.81,53194,74.0,76.2,72.0,76.2,2659.7,0.0,1.0
2023-12-27,4.03,4.04,3.68,3.71,152647,80.6,80.8,73.6,74.2,7632.35,0.0,1.0
2023-12-28,3.97,4.06,3.94,4.0,85340,79.4,81.2,78.8,80.0,4267,0.0,1.0
2023-12-29,3.83,3.96,3.7191,3.96,105583,76.6,79.2,74.382,79.2,5279.15,0.0,1.0
2024-01-02,4.0,4.0,3.8,3.88,69157,80.0,80.0,76.0,77.6,3457.85,0.0,1.0
2024-01-03,4.12,4.19,4.0012,4.06,147600,82.4,83.8,80.024,81.2,7380,0.0,1.0
2024-01-04,3.96,4.19,3.9,4.1,145525,79.2,83.8,78.0,82.0,7276.25,0.0,1.0
2024-01-05,3.9,4.0,3.8688,3.99,52347,78.0,80.0,77.376,79.8,2617.35,0.0,1.0
2024-01-08,4.1,4.11,3.91,3.91,77312,82.0,82.2,78.2,78.2,3865.6,0.0,1.0
2024-01-09,4.42,4.59,4.1,4.12,342291,88.4,91.8,82.0,82.4,17114.55,0.0,1.0
2024-01-10,4.63,4.69,4.31,4.57,214365,92.6,93.8,86.2,91.4,10718.25,0.0,1.0
2024-01-11,4.81,4.84,4.435,4.71,178895,96.2,96.8,88.7,94.2,8944.75,0.0,1.0
2024-01-12,4.63,5.28,4.53,4.99,506487,92.6,105.6,90.6,99.8,25324.35,0.0,1.0
2024-01-16,4.75,5.0,4.45,4.67,196519,95.0,100.0,89.0,93.4,9825.95,0.0,1.0
2024-01-17,4.52,4.53,3.36,3.6,2995350,90.4,90.6,67.2,72.0,149767.5,0.0,1.0
2024-01-18,4.0,4.42,3.9669,4.19,278834,80.0,88.4,79.338,83.8,13941.7,0.0,1.0
2024-01-19,3.69,3.95,3.5701,3.95,324292,73.8,79.0,71.402,79.0,16214.6,0.0,1.0
2024-01-22,3.94,3.96,3.54,3.54,224207,78.8,79.2,70.8,70.8,11210.35,0.0,1.0
2024-01-23,3.78,3.94,3.75,3.92,115451,75.6,78.8,75.0,78.4,5772.55,0.0,1.0
2024-01-24,4.02,4.15,3.65,3.8,231549,80.4,83.0,73.0,76.0,11577.45,0.0,1.0
2024-01-25,3.99,4.13,3.945,4.0,108720,79.8,82.6,78.9,80.0,5436,0.0,1.0
2024-01-26,3.87,4.0,3.81,4.0,101918,77.4,80.0,76.2,80.0,5095.9,0.0,1.0
2024-01-29,3.68,3.94,3.62,3.88,267258,73.6,78.8,72.4,77.6,13362.9,0.0,1.0
2024-01-30,3.55,3.7599,3.41,3.7,221869,71.0,75.198,68.2,74.0,11093.45,0.0,1.0
2024-01-31,3.27,3.77,3.19,3.77,282196,65.4,75.4,63.8,75.4,14109.8,0.0,1.0
2024-02-01,3.26,3.3473,3.12,3.34,136863,65.2,66.946,62.4,66.8,6843.15,0.0,1.0
2024-02-02,3.19,3.26,3.07,3.19,91047,63.8,65.2,61.4,63.8,4552.35,0.0,1.0
2024-02-05,3.14,3.3,2.85,3.3,247502,62.8,66.0,57.0,66.0,12375.1,0.0,1.0
2024-02-06,3.18,3.2303,3.1,3.1,27227,63.6,64.606,62.0,62.0,1361.35,0.0,1.0
2024-02-07,3.07,3.225,3.051,3.17,42375,61.4,64.5,61.02,63.4,2118.75,0.0,1.0
2024-02-08,3.07,3.14,3.01,3.08,67477,61.4,62.8,60.2,61.6,3373.85,0.0,1.0
2024-02-09,2.87,3.11,2.79,3.07,187900,57.4,62.2,55.8,61.4,9395,0.0,1.0
2024-02-12,2.99,3.0799,2.89,2.9,96116,59.8,61.598,57.8,58.0,4805.8,0.0,1.0
2024-02-13,2.8,3.085,2.76,2.97,129293,56.0,61.7,55.2,59.4,6464.65,0.0,1.0
2024-02-14,2.99,3.05,2.76,2.79,58633,59.8,61.0,55.2,55.8,2931.65,0.0,1.0
2024-02-15,3.05,3.06,2.8694,3.0,56405,61.0,61.2,57.388,60.0,2820.25,0.0,1.0
2024-02-16,3.225,3.2799,2.9001,3.02,315293,64.5,65.598,58.002,60.4,15764.65,0.0,1.0
2024-02-20,2.92,3.26,2.8601,3.24,65684,58.4,65.2,57.202,64.8,3284.2,0.0,1.0
2024-02-21,2.95,3.07,2.85,2.89,87964,59.0,61.4,57.0,57.8,4398.2,0.0,1.0
2024-02-22,3.13,3.19,2.94,2.94,61877,62.6,63.8,58.8,58.8,3093.85,0.0,1.0
2024-02-23,3.15,3.17,3.02,3.02,57501,63.0,63.4,60.4,60.4,2875.05,0.0,1.0
2024-02-26,3.25,3.29,3.0148,3.05,71814,65.0,65.8,60.296,61.0,3590.7,0.0,1.0
2024-02-27,3.13,3.35,3.0001,3.3,180600,62.6,67.0,60.002,66.0,9030,0.0,1.0
2024-02-28,2.92,3.18,2.86,3.18,97016,58.4,63.6,57.2,63.6,4850.8,0.0,1.0
2024-02-29,2.87,3.01,2.78,2.94,66924,57.4,60.2,55.6,58.8,3346.2,0.0,1.0
2024-03-01,2.96,3.17,2.82,2.99,62816,59.2,63.4,56.4,59.8,3140.8,0.0,1.0
2024-03-04,2.93,2.98,2.8301,2.95,37278,58.6,59.6,56.602,59.0,1863.9,0.0,1.0
2024-03-05,2.99,3.05,2.8285,2.96,53975,59.8,61.0,56.57,59.2,2698.75,0.0,1.0
2024-03-06,3.0,3.02,2.8,2.94,44560,60.0,60.4,56.0,58.8,2228,0.0,1.0
2024-03-07,2.97,3.0185,2.9,3.0185,35913,59.4,60.37,58.0,60.37,1795.65,0.0,1.0
2024-03-08,2.91,3.0599,2.82,2.97,23378,58.2,61.198,56.4,59.4,1168.9,0.0,1.0
2024-03-11,2.84,2.98,2.823,2.879,22396,56.8,59.6,56.46,57.58,1119.8,0.0,1.0
2024-03-12,2.86,2.9398,2.8085,2.87,22206,57.2,58.796,56.17,57.4,1110.3,0.0,1.0
2024-03-13,2.8,2.9,2.8,2.9,18157,56.0,58.0,56.0,58.0,907.85,0.0,1.0
2024-03-14,2.71,2.88,2.7,2.78,43002,54.2,57.6,54.0,55.6,2150.1,0.0,1.0
2024-03-15,2.72,2.92,2.7,2.79,121175,54.4,58.4,54.0,55.8,6058.75,0.0,1.0
2024-03-18,2.59,2.9199,2.59,2.67,195439,51.8,58.398,51.8,53.4,9771.95,0.0,1.0
2024-03-19,2.11,2.39,2.11,2.39,307448,42.2,47.8,42.2,47.8,15372.4,0.0,1.0
2024-03-20,2.11,2.2001,1.9801,2.13,120357,42.2,44.002,39.602,42.6,6017.85,0.0,1.0
2024-03-21,2.06,2.155,1.84,2.11,168151,41.2,43.1,36.8,42.2,8407.55,0.0,1.0
2024-03-22,1.94,2.05,1.92,2.0,83988,38.8,41.0,38.4,40.0,4199.4,0.0,1.0
2024-03-25,2.09,2.14,1.93,1.93,114548,41.8,42.8,38.6,38.6,5727.4,0.0,1.0
2024-03-26,2.08,2.1,2.02,2.05,60099,41.6,42.0,40.4,41.0,3004.95,0.0,1.0
2024-03-27,2.33,2.441,2.05,2.05,86853,46.6,48.82,41.0,41.0,4342.65,0.0,1.0
2024-03-28,2.45,2.48,2.36,2.44,84623,49.0,49.6,47.2,48.8,4231.15,0.0,1.0
2024-04-01,2.28,2.43,2.23,2.43,26571,45.6,48.6,44.6,48.6,1328.55,0.0,1.0
2024-04-02,2.17,2.28,2.14,2.28,65977,43.4,45.6,42.8,45.6,3298.85,0.0,1.0
2024-04-03,2.0,2.19,1.98,2.15,100587,40.0,43.8,39.6,43.0,5029.35,0.0,1.0
2024-04-04,1.96,2.07,1.941,2.03,53805,39.2,41.4,38.82,40.6,2690.25,0.0,1.0
2024-04-05,1.93,1.95,1.89,1.93,63173,38.6,39.0,37.8,38.6,3158.65,0.0,1.0
2024-04-08,1.91,1.99,1.86,1.91,76997,38.2,39.8,37.2,38.2,3849.85,0.0,1.0
2024-04-09,1.93,1.952,1.8901,1.94,24325,38.6,39.04,37.802,38.8,1216.25,0.0,1.0
2024-04-10,1.86,1.9599,1.8,1.89,122247,37.2,39.198,36.0,37.8,6112.35,0.0,1.0
2024-04-11,1.87,1.91,1.84,1.84,25444,37.4,38.2,36.8,36.8,1272.2,0.0,1.0
2024-04-12,1.77,1.86,1.6601,1.86,172233,35.4,37.2,33.202,37.2,8611.65,0.0,1.0
2024-04-15,1.635,1.85,1.62,1.8,94678,32.7,37.0,32.4,36.0,4733.9,0.0,1.0
2024-04-16,1.66,1.7899,1.52,1.74,247497,33.2,35.798,30.4,34.8,12374.85,0.0,1.0
2024-04-17,1.8,1.8425,1.62,1.66,117397,36.0,36.85,32.4,33.2,5869.85,0.0,1.0
2024-04-18,2.13,2.13,1.8,1.9,144168,42.6,42.6,36.0,38.0,7208.4,0.0,1.0
2024-04-19,2.01,2.17,1.95,2.08,94606,40.2,43.4,39.0,41.6,4730.3,0.0,1.0
2024-04-22,1.98,2.01,1.9,1.99,52022,39.6,40.2,38.0,39.8,2601.1,0.0,1.0
2024-04-23,2.04,2.05,1.94,1.96,29788,40.8,41.0,38.8,39.2,1489.4,0.0,1.0
2024-04-24,2.03,2.07,1.9657,2.07,16644,40.6,41.4,39.314,41.4,832.2,0.0,1.0
2024-04-25,2.02,2.13,1.96,2.03,85176,40.4,42.6,39.2,40.6,4258.8,0.0,1.0
2024-04-26,2.07,2.08,1.98,2.04,28608,41.4,41.6,39.6,40.8,1430.4,0.0,1.0
2024-04-29,2.19,2.33,2.02,2.05,85897,43.8,46.6,40.4,41.0,4294.85,0.0,1.0
2024-04-30,2.2,2.33,2.1018,2.13,36147,44.0,46.6,42.036,42.6,1807.35,0.0,1.0
2024-05-01,2.16,2.32,2.13,2.21,78610,43.2,46.4,42.6,44.2,3930.5,0.0,1.0
2024-05-02,2.12,2.22,2.06,2.15,25535,42.4,44.4,41.2,43.0,1276.75,0.0,1.0
2024-05-03,2.17,2.2059,2.1,2.2,32860,43.4,44.118,42.0,44.0,1643,0.0,1.0
2024-05-06,2.08,2.24,2.0449,2.24,41193,41.6,44.8,40.898,44.8,2059.65,0.0,1.0
2024-05-07,1.97,2.09,1.97,2.0369,27452,39.4,41.8,39.4,40.738,1372.6,0.0,1.0
2024-05-08,1.94,2.03,1.9,1.95,20197,38.8,40.6,38.0,39.0,1009.85,0.0,1.0
2024-05-09,2.02,2.04,1.85,1.95,75258,40.4,40.8,37.0,39.0,3762.9,0.0,1.0
2024-05-10,2.03,2.06,1.9901,2.02,16796,40.6,41.2,39.802,40.4,839.8,0.0,1.0
2024-05-13,2.09,2.11,2.03,2.04,12200,41.8,42.2,40.6,40.8,610,0.0,1.0
2024-05-14,2.09,2.12,2.02,2.0345,54394,41.8,42.4,40.4,40.69,2719.7,0.0,1.0
2024-05-15,2.25,2.36,2.14,2.14,170488,45.0,47.2,42.8,42.8,8524.4,0.0,1.0
2024-05-16,2.16,2.33,2.1501,2.27,53121,43.2,46.6,43.002,45.4,2656.05,0.0,1.0
2024-05-17,2.25,2.2784,2.15,2.15,38120,45.0,45.568,43.0,43.0,1906,0.0,1.0
2024-05-20,2.23,2.27,2.1939,2.27,26630,44.6,45.4,43.878,45.4,1331.5,0.0,1.0
2024-05-21,2.79,2.8,2.19,2.23,307848,55.8,56.0,43.8,44.6,15392.4,0.0,1.0
2024-05-22,2.55,2.74,2.4501,2.74,230386,51.0,54.8,49.002,54.8,11519.3,0.0,1.0
2024-05-23,2.61,2.65,2.5,2.52,42195,52.2,53.0,50.0,50.4,2109.75,0.0,1.0
2024-05-24,2.51,2.64,2.51,2.54,35275,50.2,52.8,50.2,50.8,1763.75,0.0,1.0
2024-05-28,2.51,2.6,2.4501,2.5,40923,50.2,52.0,49.002,50.0,2046.15,0.0,1.0
2024-05-29,2.5,2.54,2.3501,2.46,52258,50.0,50.8,47.002,49.2,2612.9,0.0,1.0
2024-05-30,2.51,2.57,2.5,2.55,12295,50.2,51.4,50.0,51.0,614.75,0.0,1.0
2024-05-31,2.51,2.58,2.49,2.49,45828,50.2,51.6,49.8,49.8,2291.4,0.0,1.0
2024-06-03,2.48,2.56,2.45,2.53,24533,49.6,51.2,49.0,50.6,1226.65,0.0,1.0
2024-06-04,2.5,2.51,2.46,2.47,10846,50.0,50.2,49.2,49.4,542.3,0.0,1.0
2024-06-05,2.45,2.59,2.4001,2.44,42492,49.0,51.8,48.002,48.8,2124.6,0.0,1.0
2024-06-06,2.37,2.5,2.335,2.45,29521,47.4,50.0,46.7,49.0,1476.05,0.0,1.0
2024-06-07,2.4,2.4171,2.273,2.39,19592,48.0,48.342,45.46,47.8,979.6,0.0,1.0
2024-06-10,2.4,2.565,2.34,2.42,33485,48.0,51.3,46.8,48.4,1674.25,0.0,1.0
2024-06-11,2.55,2.56,2.3928,2.4,24798,51.0,51.2,47.856,48.0,1239.9,0.0,1.0
2024-06-12,2.49,2.6168,2.46,2.6,15582,49.8,52.336,49.2,52.0,779.1,0.0,1.0
2024-06-13,2.48,2.49,2.322,2.49,37789,49.6,49.8,46.44,49.8,1889.45,0.0,1.0
2024-06-14,2.43,2.48,2.3551,2.43,46325,48.6,49.6,47.102,48.6,2316.25,0.0,1.0
2024-06-17,2.38,2.45,2.36,2.45,18447,47.6,49.0,47.2,49.0,922.35,0.0,1.0
2024-06-18,2.25,2.42,2.25,2.42,51710,45.0,48.4,45.0,48.4,2585.5,0.0,1.0
2024-06-20,2.23,2.32,2.2077,2.25,18125,44.6,46.4,44.154,45.0,906.25,0.0,1.0
2024-06-21,2.33,2.43,2.2206,2.255,58286,46.6,48.6,44.412,45.1,2914.3,0.0,1.0
2024-06-24,2.28,2.4,2.28,2.33,20493,45.6,48.0,45.6,46.6,1024.65,0.0,1.0
2024-06-25,2.17,2.3,2.17,2.27,18637,43.4,46.0,43.4,45.4,931.85,0.0,1.0
2024-06-26,2.24,2.27,2.16,2.22,19090,44.8,45.4,43.2,44.4,954.5,0.0,1.0
2024-06-27,2.31,2.4,2.16,2.27,36951,46.2,48.0,43.2,45.4,1847.55,0.0,1.0
2024-06-28,2.25,2.35,2.19,2.34,32420,45.0,47.0,43.8,46.8,1621,0.0,1.0
2024-07-01,2.14,2.25,2.14,2.23,23471,42.8,45.0,42.8,44.6,1173.55,0.0,1.0
2024-07-02,2.16,2.3,2.07,2.16,50223,43.2,46.0,41.4,43.2,2511.15,0.0,1.0
2024-07-03,2.01,2.185,2.01,2.13,20303,40.2,43.7,40.2,42.6,1015.15,0.0,1.0
2024-07-05,2.06,2.1,2.01,2.01,24945,41.2,42.0,40.2,40.2,1247.25,0.0,1.0
2024-07-08,2.02,2.07,2.02,2.03,17313,40.4,41.4,40.4,40.6,865.65,0.0,1.0
2024-07-09,2.13,2.19,1.99,2.0,46905,42.6,43.8,39.8,40.0,2345.25,0.0,1.0
2024-07-10,2.21,2.3,2.06,2.08,20222,44.2,46.0,41.2,41.6,1011.1,0.0,1.0
2024-07-11,2.3,2.4,2.26,2.29,29269,46.0,48.0,45.2,45.8,1463.45,0.0,1.0
2024-07-12,2.31,2.565,2.27,2.38,66948,46.2,51.3,45.4,47.6,3347.4,0.0,1.0
2024-07-15,2.39,2.47,2.37,2.47,19361,47.8,49.4,47.4,49.4,968.05,0.0,1.0
2024-07-16,2.47,2.56,2.38,2.45,16642,49.4,51.2,47.6,49.0,832.1,0.0,1.0
2024-07-17,2.62,2.66,2.46,2.66,70514,52.4,53.2,49.2,53.2,3525.7,0.0,1.0
2024-07-18,2.54,3.325,2.5,2.87,856891,50.8,66.5,50.0,57.4,42844.55,0.0,1.0
2024-07-19,2.43,2.75,2.35,2.65,117697,48.6,55.0,47.0,53.0,5884.85,0.0,1.0
2024-07-22,2.32,2.49,2.16,2.48,83577,46.4,49.8,43.2,49.6,4178.85,0.0,1.0
2024-07-23,2.29,2.5696,2.25,2.33,58472,45.8,51.392,45.0,46.6,2923.6,0.0,1.0
2024-07-24,2.22,2.34,2.1606,2.3,45020,44.4,46.8,43.212,46.0,2251,0.0,1.0
2024-07-25,2.26,2.35,2.2,2.2,32100,45.2,47.0,44.0,44.0,1605,0.0,1.0
2024-07-26,2.28,2.4,2.26,2.27,14401,45.6,48.0,45.2,45.4,720.05,0.0,1.0
2024-07-29,2.24,2.44,2.1703,2.32,31091,44.8,48.8,43.406,46.4,1554.55,0.0,1.0
2024-07-30,2.21,2.255,2.14,2.25,26644,44.2,45.1,42.8,45.0,1332.2,0.0,1.0
2024-07-31,2.16,2.27,2.1503,2.21,29542,43.2,45.4,43.006,44.2,1477.1,0.0,1.0
2024-08-01,2.14,2.19,2.07,2.19,39499,42.8,43.8,41.4,43.8,1974.95,0.0,1.0
2024-08-02,2.11,2.16,1.9001,2.08,94616,42.2,43.2,38.002,41.6,4730.8,0.0,1.0
2024-08-05,1.94,2.055,1.94,2.0,59225,38.8,41.1,38.8,40.0,2961.25,0.0,1.0
2024-08-06,2.04,2.1,1.9,2.03,58849,40.8,42.0,38.0,40.6,2942.45,0.0,1.0
2024-08-07,1.965,2.08,1.93,2.08,25869,39.3,41.6,38.6,41.6,1293.45,0.0,1.0
2024-08-08,1.9,2.0,1.9,2.0,43947,38.0,40.0,38.0,40.0,2197.35,0.0,1.0
2024-08-09,1.88,2.11,1.72,2.11,54020,37.6,42.2,34.4,42.2,2701,0.0,1.0
2024-08-12,1.87,1.97,1.87,1.9,42102,37.4,39.4,37.4,38.0,2105.1,0.0,1.0
2024-08-13,1.9,1.97,1.87,1.87,30912,38.0,39.4,37.4,37.4,1545.6,0.0,1.0
2024-08-14,1.901,1.912,1.84,1.85,30219,38.02,38.24,36.8,37.0,1510.95,0.0,1.0
2024-08-15,2.04,2.06,1.9,1.92,66495,40.8,41.2,38.0,38.4,3324.75,0.0,1.0
2024-08-16,2.01,2.11,1.98,2.04,65124,40.2,42.2,39.6,40.8,3256.2,0.0,1.0
2024-08-19,2.12,2.12,2.045,2.05,51607,42.4,42.4,40.9,41.0,2580.35,0.0,1.0
2024-08-20,2.2,2.27,2.13,2.17,79680,44.0,45.4,42.6,43.4,3984,0.0,1.0
2024-08-21,2.33,2.36,2.17,2.24,63725,46.6,47.2,43.4,44.8,3186.25,0.0,1.0
2024-08-22,2.31,2.39,2.23,2.39,91910,46.2,47.8,44.6,47.8,4595.5,0.0,1.0
2024-08-23,2.27,2.38,2.24,2.38,70151,45.4,47.6,44.8,47.6,3507.55,0.0,1.0
2024-08-26,2.2,2.33,2.12,2.31,50741,44.0,46.6,42.4,46.2,2537.05,0.0,1.0
2024-08-27,2.13,2.21,2.09,2.21,66204,42.6,44.2,41.8,44.2,3310.2,0.0,1.0
2024-08-28,2.19,2.22,2.09,2.12,80954,43.8,44.4,41.8,42.4,4047.7,0.0,1.0
2024-08-29,2.21,2.23,2.17,2.18,26957,44.2,44.6,43.4,43.6,1347.85,0.0,1.0
2024-08-30,2.2,2.2106,2.12,2.21,31330,44.0,44.212,42.4,44.2,1566.5,0.0,1.0
2024-09-03,2.1,2.245,1.975,2.22,171577,42.0,44.9,39.5,44.4,8578.85,0.0,1.0
2024-09-04,2.12,2.1399,2.03,2.11,59728,42.4,42.798,40.6,42.2,2986.4,0.0,1.0
2024-09-05,2.13,2.16,2.09,2.13,37532,42.6,43.2,41.8,42.6,1876.6,0.0,1.0
2024-09-06,1.98,2.14,1.88,2.14,120679,39.6,42.8,37.6,42.8,6033.95,0.0,1.0
2024-09-09,2.03,2.09,1.92,1.92,34463,40.6,41.8,38.4,38.4,1723.15,0.0,1.0
2024-09-10,1.99,2.065,1.9663,2.03,42070,39.8,41.3,39.326,40.6,2103.5,0.0,1.0
2024-09-11,1.99,2.03,1.98,2.0,17031,39.8,40.6,39.6,40.0,851.55,0.0,1.0
2024-09-12,2.01,2.07,1.99,2.07,16213,40.2,41.4,39.8,41.4,810.65,0.0,1.0
2024-09-13,2.04,2.08,2.0,2.08,58379,40.8,41.6,40.0,41.6,2918.95,0.0,1.0
2024-09-16,2.02,2.0595,1.99,2.02,16100,40.4,41.19,39.8,40.4,805,0.0,1.0
2024-09-17,2.02,2.04,1.97,2.04,31602,40.4,40.8,39.4,40.8,1580.1,0.0,1.0
2024-09-18,1.97,2.03,1.915,2.03,57270,39.4,40.6,38.3,40.6,2863.5,0.0,1.0
2024-09-19,2.04,2.05,1.916,2.0,53010,40.8,41.0,38.32,40.0,2650.5,0.0,1.0
2024-09-20,2.01,2.0319,1.95,2.0319,71480,40.2,40.638,39.0,40.638,3574,0.0,1.0
2024-09-23,1.87,1.98,1.82,1.93,109169,37.4,39.6,36.4,38.6,5458.45,0.0,1.0
2024-09-24,1.83,1.92,1.82,1.86,39472,36.6,38.4,36.4,37.2,1973.6,0.0,1.0
2024-09-25,1.87,1.91,1.83,1.84,61374,37.4,38.2,36.6,36.8,3068.7,0.0,1.0
2024-09-26,1.97,1.98,1.87,1.88,70505,39.4,39.6,37.4,37.6,3525.25,0.0,1.0
2024-09-27,1.92,1.95,1.8911,1.95,43886,38.4,39.0,37.822,39.0,2194.3,0.0,1.0
2024-09-30,1.9,1.98,1.85,1.98,84882,38.0,39.6,37.0,39.6,4244.1,0.0,1.0
2024-10-01,1.92,1.92,1.8615,1.87,21490,38.4,38.4,37.23,37.4,1074.5,0.0,1.0
2024-10-02,2.15,2.18,1.89,1.89,71455,43.0,43.6,37.8,37.8,3572.75,0.0,1.0
2024-10-03,2.13,2.19,2.0701,2.15,48549,42.6,43.8,41.402,43.0,2427.45,0.0,1.0
2024-10-04,2.15,2.2,2.04,2.12,33772,43.0,44.0,40.8,42.4,1688.6,0.0,1.0
2024-10-07,2.12,2.16,2.06,2.16,27021,42.4,43.2,41.2,43.2,1351.05,0.0,1.0
2024-10-08,2.09,2.1367,2.05,2.12,25521,41.8,42.734,41.0,42.4,1276.05,0.0,1.0
2024-10-09,2.06,2.11,2.01,2.11,27470,41.2,42.2,40.2,42.2,1373.5,0.0,1.0
2024-10-10,2.08,2.08,2.03,2.045,28488,41.6,41.6,40.6,40.9,1424.4,0.0,1.0
2024-10-11,2.07,2.1076,2.04,2.1076,17315,41.4,42.152,40.8,42.152,865.75,0.0,1.0
2024-10-14,2.05,2.14,2.03,2.05,19172,41.0,42.8,40.6,41.0,958.6,0.0,1.0
2024-10-15,2.04,2.081967,2.02,2.04,36671,40.8,41.63934,40.4,40.8,1833.55,0.0,1.0
2024-10-16,2.05,2.05,2.0,2.02,35523,41.0,41.0,40.0,40.4,1776.15,0.0,1.0
2024-10-17,2.02,2.05,1.99,2.01,29855,40.4,41.0,39.8,40.2,1492.75,0.0,1.0
2024-10-18,2.01,2.0499,2.01,2.01,15296,40.2,40.998,40.2,40.2,764.8,0.0,1.0
2024-10-21,1.96,2.02,1.92,2.01,76714,39.2,40.4,38.4,40.2,3835.7,0.0,1.0
2024-10-22,1.91,1.96,1.88,1.95,73189,38.2,39.2,37.6,39.0,3659.45,0.0,1.0
2024-10-23,1.882,1.92,1.87,1.92,13725,37.64,38.4,37.4,38.4,686.25,0.0,1.0
2024-10-24,1.86,1.89,1.82,1.88,46198,37.2,37.8,36.4,37.6,2309.9,0.0,1.0
2024-10-25,1.84,1.89,1.82,1.89,43828,36.8,37.8,36.4,37.8,2191.4,0.0,1.0
2024-10-28,1.89,1.96,1.81,1.85,62660,37.8,39.2,36.2,37.0,3133,0.0,1.0
2024-10-29,1.9398,1.94,1.88,1.89,15210,38.796,38.8,37.6,37.8,760.5,0.0,1.0
2024-10-30,1.9,1.95,1.87,1.94,26608,38.0,39.0,37.4,38.8,1330.4,0.0,1.0
2024-10-31,1.88,1.9283,1.85,1.88,24043,37.6,38.566,37.0,37.6,1202.15,0.0,1.0
2024-11-01,1.86,1.91,1.825,1.91,22013,37.2,38.2,36.5,38.2,1100.65,0.0,1.0
2024-11-04,1.85,1.885,1.81,1.86,54154,37.0,37.7,36.2,37.2,2707.7,0.0,1.0
2024-11-05,1.85,1.9,1.8,1.82,19267,37.0,38.0,36.0,36.4,963.35,0.0,1.0
2024-11-06,1.88,1.9,1.82,1.9,22668,37.6,38.0,36.4,38.0,1133.4,0.0,1.0
2024-11-07,1.87,1.89,1.8301,1.86,10850,37.4,37.8,36.602,37.2,542.5,0.0,1.0
2024-11-08,1.86,1.9,1.82,1.85,32725,37.2,38.0,36.4,37.0,1636.25,0.0,1.0
2024-11-11,1.84,1.86,1.83,1.86,24924,36.8,37.2,36.6,37.2,1246.2,0.0,1.0
2024-11-12,1.85,1.86,1.8197,1.84,58766,37.0,37.2,36.394,36.8,2938.3,0.0,1.0
2024-11-13,1.82,1.89,1.81,1.89,19138,36.4,37.8,36.2,37.8,956.9,0.0,1.0
2024-11-14,1.77,1.85,1.73,1.85,47484,35.4,37.0,34.6,37.0,2374.2,0.0,1.0
2024-11-15,1.72,1.79,1.63,1.79,88146,34.4,35.8,32.6,35.8,4407.3,0.0,1.0
2024-11-18,1.7,1.77,1.6905,1.73,50156,34.0,35.4,33.81,34.6,2507.8,0.0,1.0
2024-11-19,1.67,1.71,1.66,1.7,27400,33.4,34.2,33.2,34.0,1370,0.0,1.0
2024-11-20,1.39,1.73,1.18,1.73,1076104,27.8,34.6,23.6,34.6,53805.2,0.0,1.0
2024-11-21,1.3,1.47,1.26,1.47,320088,26.0,29.4,25.2,29.4,16004.4,0.0,1.0
2024-11-22,1.35,1.43,1.3,1.35,183151,27.0,28.6,26.0,27.0,9157.55,0.0,1.0
2024-11-25,1.32,1.4,1.25,1.4,130487,26.4,28.0,25.0,28.0,6524.35,0.0,1.0
2024-11-26,1.14,1.33,1.0,1.33,448799,22.8,26.6,20.0,26.6,22439.95,0.0,1.0
2024-11-27,1.145,1.15,1.0,1.13,252861,22.9,23.0,20.0,22.6,12643.05,0.0,1.0
2024-11-29,1.25,1.26,1.14,1.15,148227,25.0,25.2,22.8,23.0,7411.35,0.0,1.0
2024-12-02,1.12,1.29,1.1001,1.24,206678,22.4,25.8,22.002,24.8,10333.9,0.0,1.0
2024-12-03,0.912,1.15,0.88,1.13,427885,18.24,23.0,17.6,22.6,21394.25,0.0,1.0
2024-12-04,0.769,0.92,0.72,0.92,849068,15.38,18.4,14.4,18.4,42453.4,0.0,1.0
2024-12-05,0.7723,0.82699,0.75,0.78,252936,15.446,16.5398,15.0,15.6,12646.8,0.0,1.0
2024-12-06,0.75,0.7999,0.720001,0.78,212034,15.0,15.998,14.40002,15.6,10601.7,0.0,1.0
2024-12-09,0.885,0.90334,0.75,0.75,466995,17.7,18.0668,15.0,15.0,23349.75,0.0,1.0
2024-12-10,0.929,0.9629,0.85,0.89,400046,18.58,19.258,17.0,17.8,20002.3,0.0,1.0
2024-12-11,0.8826,0.99,0.8439,0.97,170838,17.652,19.8,16.878,19.4,8541.9,0.0,1.0
2024-12-12,0.887,0.91,0.88,0.88,92597,17.74,18.2,17.6,17.6,4629.85,0.0,1.0
2024-12-13,0.8551,0.929,0.82,0.887,89388,17.102,18.58,16.4,17.74,4469.4,0.0,1.0
2024-12-16,0.825,0.855,0.82,0.855,67677,16.5,17.1,16.4,17.1,3383.85,0.0,1.0
2024-12-17,0.8636,0.906101,0.825,0.825,138919,17.272,18.12202,16.5,16.5,6945.95,0.0,1.0
2024-12-18,0.7201,0.899,0.72,0.87,208790,14.402,17.98,14.4,17.4,10439.5,0.0,1.0
2024-12-19,0.7585,0.791,0.73,0.73,122801,15.17,15.82,14.6,14.6,6140.05,0.0,1.0
2024-12-20,0.825,0.835,0.7601,0.79,100929,16.5,16.7,15.202,15.8,5046.45,0.0,1.0
2024-12-23,0.8185,0.846,0.79,0.815,61991,16.37,16.92,15.8,16.3,3099.55,0.0,1.0
2024-12-24,0.875,0.88,0.81,0.81,34142,17.5,17.6,16.2,16.2,1707.1,0.0,1.0
2024-12-26,0.9,0.927,0.86,0.88,49487,18.0,18.54,17.2,17.6,2474.35,0.0,1.0
2024-12-27,0.894,0.9154,0.870101,0.9,48239,17.88,18.308,17.40202,18.0,2411.95,0.0,1.0
2024-12-30,0.853,0.894,0.8209,0.893,141136,17.06,17.88,16.418,17.86,7056.8,0.0,1.0
2024-12-31,0.814,0.86,0.79,0.854,213769,16.28,17.2,15.8,17.08,10688.45,0.0,1.0
2025-01-02,0.84,0.859899,0.8,0.849,90477,16.8,17.19798,16.0,16.98,4523.85,0.0,1.0
2025-01-03,0.8899,0.8899,0.8205,0.83,115930,17.798,17.798,16.41,16.6,5796.5,0.0,1.0
2025-01-06,1.09,1.25,0.93,0.93,1314881,21.8,25.0,18.6,18.6,65744.05,0.0,1.0
2025-01-07,0.8065,0.97,0.7996,0.97,1181557,16.13,19.4,15.992,19.4,59077.85,0.0,1.0
2025-01-08,0.751,0.83,0.6801,0.83,1811081,15.02,16.6,13.602,16.6,90554.05,0.0,1.0
2025-01-10,0.8082,0.8199,0.7513,0.7942,1169763,16.164,16.398,15.026,15.884,58488.15,0.0,1.0
2025-01-13,0.7,0.7899,0.693,0.78,764939,14.0,15.798,13.86,15.6,38246.95,0.0,1.0
2025-01-14,0.699,0.732,0.68,0.7021,503357,13.98,14.64,13.6,14.042,25167.85,0.0,1.0
2025-01-15,0.7199,0.7301,0.69,0.7,155269,14.398,14.602,13.8,14.0,7763.45,0.0,1.0
2025-01-16,0.787,0.795,0.71,0.7199,333671,15.74,15.9,14.2,14.398,16683.55,0.0,1.0
2025-01-17,0.883,0.905,0.7796,0.8,684868,17.66,18.1,15.592,16.0,34243.4,0.0,1.0
2025-01-21,0.89,0.9,0.82,0.89,407625,17.8,18.0,16.4,17.8,20381.25,0.0,1.0
2025-01-22,0.8481,0.899,0.82,0.899,207753,16.962,17.98,16.4,17.98,10387.65,0.0,1.0
2025-01-23,0.8281,0.85,0.82,0.85,100123,16.562,17.0,16.4,17.0,5006.15,0.0,1.0
2025-01-24,0.8716,0.8716,0.8303,0.8303,89758,17.432,17.432,16.606,16.606,4487.9,0.0,1.0
2025-01-27,0.84,0.8699,0.831,0.8682,74018,16.8,17.398,16.62,17.364,3700.9,0.0,1.0
2025-01-28,0.777,0.850216,0.762,0.85,165842,15.54,17.00432,15.24,17.0,8292.1,0.0,1.0
2025-01-29,0.73,0.7839,0.704,0.7805,144151,14.6,15.678,14.08,15.61,7207.55,0.0,1.0
2025-01-30,0.759,0.7599,0.71,0.74,135896,15.18,15.198,14.2,14.8,6794.8,0.0,1.0
2025-01-31,0.7306,0.76,0.717,0.76,105568,14.612,15.2,14.34,15.2,5278.4,0.0,1.0
2025-02-03,0.7301,0.7467,0.72,0.74,117479,14.602,14.934,14.4,14.8,5873.95,0.0,1.0
2025-02-04,0.78,0.78,0.725,0.74,63364,15.6,15.6,14.5,14.8,3168.2,0.0,1.0
2025-02-05,0.7982,0.8188,0.762,0.78,132143,15.964,16.376,15.24,15.6,6607.15,0.0,1.0
2025-02-06,0.7846,0.8,0.7518,0.7982,63605,15.692,16.0,15.036,15.964,3180.25,0.0,1.0
2025-02-07,0.7743,0.789201,0.76,0.7745,57140,15.486,15.78402,15.2,15.49,2857,0.0,1.0
2025-02-10,0.7588,0.7889,0.7538,0.7889,39565,15.176,15.778,15.076,15.778,1978.25,0.0,1.0
2025-02-11,0.742,0.76495,0.726,0.76,55912,14.84,15.299,14.52,15.2,2795.6,0.0,1.0
2025-02-12,0.744,0.7597,0.735,0.7381,54697,14.88,15.194,14.7,14.762,2734.85,0.0,1.0
2025-02-13,0.7569,0.7595,0.735,0.745,38101,15.138,15.19,14.7,14.9,1905.05,0.0,1.0
2025-02-14,0.742,0.755,0.7114,0.7399,149075,14.84,15.1,14.228,14.798,7453.75,0.0,1.0
2025-02-18,0.7412,0.75765,0.7332,0.7526,61446,14.824,15.153,14.664,15.052,3072.3,0.0,1.0
2025-02-19,0.71,0.7237,0.7,0.72,525079,14.2,14.474,14.0,14.4,26253.95,0.0,1.0
2025-02-20,0.6822,0.7107,0.669,0.7073,139493,13.644,14.214,13.38,14.146,6974.65,0.0,1.0
2025-02-21,0.7826,0.8199,0.71,0.71,428903,15.652,16.398,14.2,14.2,21445.15,0.0,1.0
2025-02-24,0.8478,0.85,0.6822,0.78,4569764,16.956,17.0,13.644,15.6,228488.2,0.0,1.0
2025-02-25,0.7212,0.85,0.7,0.85,459397,14.424,17.0,14.0,17.0,22969.85,0.0,1.0
2025-02-26,0.7028,0.749,0.7,0.7212,210396,14.056,14.98,14.0,14.424,10519.8,0.0,1.0
2025-02-27,0.686,0.7269,0.675,0.701,216773,13.72,14.538,13.5,14.02,10838.65,0.0,1.0
2025-02-28,0.7095,0.7207,0.679007,0.6898,157246,14.19,14.414,13.58014,13.796,7862.3,0.0,1.0
2025-03-03,0.6703,0.7199,0.67,0.7,145034,13.406,14.398,13.4,14.0,7251.7,0.0,1.0
2025-03-04,0.6234,0.67,0.6041,0.67,247640,12.468,13.4,12.082,13.4,12382,0.0,1.0
2025-03-05,0.6325,0.6689,0.62,0.62,84451,12.65,13.378,12.4,12.4,4222.55,0.0,1.0
2025-03-06,0.652,0.6698,0.611,0.62,124525,13.04,13.396,12.22,12.4,6226.25,0.0,1.0
2025-03-07,0.4573,0.5,0.45,0.4605,1180481,9.146,10.0,9.0,9.21,59024.05,0.0,1.0
2025-03-10,0.45,0.47,0.436,0.47,323672,9.0,9.4,8.72,9.4,16183.6,0.0,1.0
2025-03-11,0.4601,0.4667,0.4308,0.4526,370150,9.202,9.334,8.616,9.052,18507.5,0.0,1.0
2025-03-12,0.465,0.47,0.4436,0.46,163634,9.3,9.4,8.872,9.2,8181.7,0.0,1.0
2025-03-13,0.4581,0.46,0.4401,0.453,114162,9.162,9.2,8.802,9.06,5708.1,0.0,1.0
2025-03-14,0.461,0.474,0.45,0.452,195701,9.22,9.48,9.0,9.04,9785.05,0.0,1.0
2025-03-17,0.4731,0.495,0.462,0.48,218626,9.462,9.9,9.24,9.6,10931.3,0.0,1.0
2025-03-18,0.4058,0.484,0.4,0.48,336060,8.116,9.68,8.0,9.6,16803,0.0,1.0
2025-03-19,0.4185,0.430001,0.4031,0.4031,176362,8.37,8.60002,8.062,8.062,8818.1,0.0,1.0
2025-03-20,0.419,0.4299,0.407,0.419,126744,8.38,8.598,8.14,8.38,6337.2,0.0,1.0
2025-03-21,0.4234,0.43,0.4158,0.42,97861,8.468,8.6,8.316,8.4,4893.05,0.0,1.0
2025-03-24,0.4309,0.4382,0.42,0.43,145012,8.618,8.764,8.4,8.6,7250.6,0.0,1.0
2025-03-25,0.4255,0.4449,0.4255,0.435,209570,8.51,8.898,8.51,8.7,10478.5,0.0,1.0
2025-03-26,0.435,0.44,0.42,0.4274,170487,8.7,8.8,8.4,8.548,8524.35,0.0,1.0
2025-03-27,0.4239,0.435,0.42,0.42,93173,8.478,8.7,8.4,8.4,4658.65,0.0,1.0
2025-03-28,0.4084,0.4235,0.4084,0.4235,71542,8.168,8.47,8.168,8.47,3577.1,0.0,1.0
2025-03-31,0.39,0.4105,0.3845,0.4091,205729,7.8,8.21,7.69,8.182,10286.45,0.0,1.0
2025-04-01,0.3793,0.396,0.375,0.396,151524,7.586,7.92,7.5,7.92,7576.2,0.0,1.0
2025-04-02,0.359,0.3751,0.35,0.3751,235597,7.18,7.502,7.0,7.502,11779.85,0.0,1.0
2025-04-03,0.33,0.36075,0.32,0.3589,194100,6.6,7.215,6.4,7.178,9705,0.0,1.0
2025-04-04,0.32,0.3443,0.32,0.335,214101,6.4,6.886,6.4,6.7,10705.05,0.0,1.0
2025-04-07,0.3282,0.33,0.3,0.3202,239480,6.564,6.6,6.0,6.404,11974,0.0,1.0
2025-04-08,0.305,0.335,0.305,0.33,118739,6.1,6.7,6.1,6.6,5936.95,0.0,1.0
2025-04-09,0.3288,0.3361,0.3,0.31,138363,6.576,6.722,6.0,6.2,6918.15,0.0,1.0
2025-04-10,0.3355,0.34,0.3231,0.3267,121904,6.71,6.8,6.462,6.534,6095.2,0.0,1.0
2025-04-11,0.3543,0.36065,0.338,0.338,103940,7.086,7.213,6.76,6.76,5197,0.0,1.0
2025-04-14,0.3824,0.3854,0.3591,0.36,153301,7.648,7.708,7.182,7.2,7665.05,0.0,1.0
2025-04-15,0.38,0.3933,0.376,0.385,89042,7.6,7.866,7.52,7.7,4452.1,0.0,1.0
2025-04-16,0.3851,0.3998,0.3801,0.3905,67868,7.702,7.996,7.602,7.81,3393.4,0.0,1.0
2025-04-17,0.3728,0.4001,0.36,0.4,148025,7.456,8.002,7.2,8.0,7401.25,0.0,1.0
2025-04-21,0.369,0.381,0.3609,0.375,122727,7.38,7.62,7.218,7.5,6136.35,0.0,1.0
2025-04-22,0.3767,0.3815,0.37,0.37,53502,7.534,7.63,7.4,7.4,2675.1,0.0,1.0
2025-04-23,0.387,0.3969,0.375,0.375,82055,7.74,7.938,7.5,7.5,4102.75,0.0,1.0
2025-04-24,0.4017,0.4045,0.3871,0.39,116420,8.034,8.09,7.742,7.8,5821,0.0,1.0
2025-04-25,0.4046,0.41,0.4,0.4,82898,8.092,8.2,8.0,8.0,4144.9,0.0,1.0
2025-04-28,0.419,0.43039,0.4046,0.4051,55358,8.38,8.6078,8.092,8.102,2767.9,0.0,1.0
2025-04-29,0.42,0.4281,0.41,0.41,185816,8.4,8.562,8.2,8.2,9290.8,0.0,1.0
2025-04-30,0.43,0.442,0.42,0.422,199749,8.6,8.84,8.4,8.44,9987.45,0.0,1.0
2025-05-01,0.4134,0.43,0.41,0.43,87906,8.268,8.6,8.2,8.6,4395.3,0.0,1.0
2025-05-02,0.4127,0.42,0.406,0.406,118308,8.254,8.4,8.12,8.12,5915.4,0.0,1.0
2025-05-05,0.3902,0.42,0.39,0.42,81166,7.804,8.4,7.8,8.4,4058.3,0.0,1.0
2025-05-06,0.341,0.3957,0.34,0.3902,80079,6.82,7.914,6.8,7.804,4003.95,0.0,1.0
2025-05-07,0.3545,0.385,0.345,0.356,99349,7.09,7.7,6.9,7.12,4967.45,0.0,1.0
2025-05-08,0.3781,0.3782,0.35,0.3632,101786,7.562,7.564,7.0,7.264,5089.3,0.0,1.0
2025-05-09,0.36,0.386,0.3554,0.38,134054,7.2,7.72,7.108,7.6,6702.7,0.0,1.0
2025-05-12,0.3954,0.4266,0.36,0.36,662913,7.908,8.532,7.2,7.2,33145.65,0.0,1.0
2025-05-13,0.3799,0.39,0.37,0.39,307489,7.598,7.8,7.4,7.8,15374.45,0.0,1.0
2025-05-14,0.3676,0.3828,0.3671,0.37,131434,7.352,7.656,7.342,7.4,6571.7,0.0,1.0
2025-05-15,0.3731,0.379008,0.3606,0.3735,137339,7.462,7.58016,7.212,7.47,6866.95,0.0,1.0
2025-05-16,0.387,0.4,0.375,0.375,294623,7.74,8.0,7.5,7.5,14731.15,0.0,1.0
2025-05-19,0.4051,0.4532,0.3929,0.3933,491665,8.102,9.064,7.858,7.866,24583.25,0.0,1.0
2025-05-20,0.4142,0.4448,0.4011,0.4044,318221,8.284,8.896,8.022,8.088,15911.05,0.0,1.0
2025-05-21,0.411,0.4186,0.41,0.415,157904,8.22,8.372,8.2,8.3,7895.2,0.0,1.0
2025-05-22,0.3982,0.401,0.385,0.401,107835,7.964,8.02,7.7,8.02,5391.75,0.0,1.0
2025-05-23,0.4,0.4,0.39,0.39,109522,8.0,8.0,7.8,7.8,5476.1,0.0,1.0
2025-05-27,0.394,0.42,0.3889,0.4113,362221,7.88,8.4,7.778,8.226,18111.05,0.0,1.0
2025-05-28,0.388,0.3979,0.3852,0.3894,168440,7.76,7.958,7.704,7.788,8422,0.0,1.0
2025-05-29,0.3867,0.394,0.385,0.388,152820,7.734,7.88,7.7,7.76,7641,0.0,1.0
2025-05-30,0.3886,0.394,0.3802,0.385,125382,7.772,7.88,7.604,7.7,6269.1,0.0,1.0
2025-06-02,0.3772,0.3929,0.3702,0.385,133605,7.544,7.858,7.404,7.7,6680.25,0.0,1.0
2025-06-03,0.348,0.3829,0.344,0.3829,426103,6.96,7.658,6.88,7.658,21305.15,0.0,1.0
2025-06-04,0.355,0.3574,0.3504,0.3525,149459,7.1,7.148,7.008,7.05,7472.95,0.0,1.0
2025-06-05,0.34745,0.36,0.345,0.358,157831,6.949,7.2,6.9,7.16,7891.55,0.0,1.0
2025-06-06,0.347,0.355,0.3412,0.3468,171866,6.94,7.1,6.824,6.936,8593.3,0.0,1.0
2025-06-09,0.3349,0.37,0.33,0.355,296440,6.698,7.4,6.6,7.1,14822,0.0,1.0
2025-06-10,0.3535,0.36,0.343,0.36,399179,7.07,7.2,6.86,7.2,19958.95,0.0,1.0
2025-06-11,0.35,0.36,0.342,0.348,212249,7.0,7.2,6.84,6.96,10612.45,0.0,1.0
2025-06-12,0.3301,0.349,0.3294,0.3401,227142,6.602,6.98,6.588,6.802,11357.1,0.0,1.0
2025-06-13,0.305,0.33,0.304,0.33,383041,6.1,6.6,6.08,6.6,19152.05,0.0,1.0
2025-06-16,0.3071,0.32,0.3,0.32,195312,6.142,6.4,6.0,6.4,9765.6,0.0,1.0
2025-06-17,0.8207,1.05,0.6335,0.9148,341858749,16.414,21.0,12.67,18.296,17092937.45,0.0,1.0
2025-06-18,0.72,0.74199,0.655,0.659,11976944,14.4,14.8398,13.1,13.18,598847.2,0.0,1.0
2025-06-20,0.55,0.685,0.55,0.68,3581272,11.0,13.7,11.0,13.6,179063.6,0.0,1.0
2025-06-23,0.6025,0.632,0.5192,0.55,2456933,12.05,12.64,10.384,11.0,122846.65,0.0,1.0
2025-06-24,0.6285,0.6285,0.551101,0.6,1574949,12.57,12.57,11.02202,12.0,78747.45,0.0,1.0
2025-06-25,0.5663,0.63,0.5515,0.62,1393446,11.326,12.6,11.03,12.4,69672.3,0.0,1.0
2025-06-26,0.4791,0.5799,0.45,0.561,1235472,9.582,11.598,9.0,11.22,61773.6,0.0,1.0
2025-06-27,0.43,0.4988,0.43,0.4805,844738,8.6,9.976,8.6,9.61,42236.9,0.0,1.0
2025-06-30,0.5108,0.555,0.4441,0.4446,2274275,10.216,11.1,8.882,8.892,113713.75,0.0,1.0
2025-07-01,0.491,0.5342,0.487,0.51,705981,9.82,10.684,9.74,10.2,35299.05,0.0,1.0
2025-07-02,0.4867,0.5,0.4554,0.49,573892,9.734,10.0,9.108,9.8,28694.6,0.0,1.0
2025-07-03,0.482,0.516,0.47,0.5,560670,9.64,10.32,9.4,10.0,28033.5,0.0,1.0
2025-07-07,0.4714,0.51,0.4511,0.495,702548,9.428,10.2,9.022,9.9,35127.4,0.0,1.0
2025-07-08,0.4885,0.509,0.461,0.48,832367,9.77,10.18,9.22,9.6,41618.35,0.0,1.0
2025-07-09,0.5,0.5864,0.4804,0.4807,1692569,10.0,11.728,9.608,9.614,84628.45,0.0,1.0
2025-07-10,0.499,0.526,0.4695,0.519,844852,9.98,10.52,9.39,10.38,42242.6,0.0,1.0
2025-07-11,0.473,0.5049,0.46,0.4994,404026,9.46,10.098,9.2,9.988,20201.3,0.0,1.0
2025-07-14,0.456,0.49,0.4433,0.49,534123,9.12,9.8,8.866,9.8,26706.15,0.0,1.0
2025-07-15,0.4336,0.4861,0.4,0.4765,851106,8.672,9.722,8.0,9.53,42555.3,0.0,1.0
2025-07-16,0.4306,0.45,0.42,0.43,479644,8.612,9.0,8.4,8.6,23982.2,0.0,1.0
2025-07-17,0.449,0.46,0.44,0.4529,428968,8.98,9.2,8.8,9.058,21448.4,0.0,1.0
2025-07-18,0.45,0.4571,0.41,0.41,711618,9.0,9.142,8.2,8.2,35580.9,0.0,1.0
2025-07-21,0.4261,0.486,0.421,0.4365,1010867,8.522,9.72,8.42,8.73,50543.35,0.0,1.0
2025-07-22,0.48,0.488,0.4285,0.43,1052094,9.6,9.76,8.57,8.6,52604.7,0.0,1.0
2025-07-23,0.447,0.498,0.4441,0.49,632536,8.94,9.96,8.882,9.8,31626.8,0.0,1.0
2025-07-24,0.442,0.465,0.4359,0.46,515035,8.84,9.3,8.718,9.2,25751.75,0.0,1.0
2025-07-25,0.4059,0.46,0.4026,0.46,1288976,8.118,9.2,8.052,9.2,64448.8,0.0,1.0
2025-07-28,0.408,0.4326,0.391,0.4326,614390,8.16,8.652,7.82,8.652,30719.5,0.0,1.0
2025-07-29,0.377,0.422,0.3724,0.42,518623,7.54,8.44,7.448,8.4,25931.15,0.0,1.0
2025-07-30,0.3298,0.39,0.3,0.39,3068763,6.596,7.8,6.0,7.8,153438.15,0.0,1.0
2025-07-31,0.326,0.35,0.31,0.34,1213775,6.52,7.0,6.2,6.8,60688.75,0.0,1.0
2025-08-01,0.307,0.3226,0.2907,0.321,1014368,6.14,6.452,5.814,6.42,50718.4,0.0,1.0
2025-08-04,0.2924,0.31,0.2762,0.31,1076751,5.848,6.2,5.524,6.2,53837.55,0.0,1.0
2025-08-05,5.09,6.0,5.03,5.6,100390,5.09,6.0,5.03,5.6,100390,0.0,0.05
2025-08-06,5.0495,5.7299,4.91,5.35,86730,5.0495,5.7299,4.91,5.35,86730,0.0,1.0
2025-08-07,4.65,5.1082,4.5,5.04,51492,4.65,5.1082,4.5,5.04,51492,0.0,1.0
2025-08-08,4.47,4.6799,4.17,4.66,58516,4.47,4.6799,4.17,4.66,58516,0.0,1.0
2025-08-11,4.48,4.595,4.42,4.51,51751,4.48,4.595,4.42,4.51,51751,0.0,1.0
2025-08-12,4.435,4.435,3.8,4.3,111084,4.435,4.435,3.8,4.3,111084,0.0,1.0
2025-08-13,4.72,4.9399,4.5101,4.67,82553,4.72,4.9399,4.5101,4.67,82553,0.0,1.0
2025-08-14,4.86,4.94,4.6,4.69,68959,4.86,4.94,4.6,4.69,68959,0.0,1.0
2025-08-15,5.11,5.3679,4.7,4.86,100064,5.11,5.3679,4.7,4.86,100064,0.0,1.0
2025-08-18,5.15,5.225,4.79,5.03,58918,5.15,5.225,4.79,5.03,58918,0.0,1.0
2025-08-19,5.05,5.285,4.95,5.04,51017,5.05,5.285,4.95,5.04,51017,0.0,1.0
2025-08-20,4.58,5.1412,4.4401,4.96,56807,4.58,5.1412,4.4401,4.96,56807,0.0,1.0
2025-08-21,4.55,4.57,4.4,4.52,31600,4.55,4.57,4.4,4.52,31600,0.0,1.0
2025-08-22,4.715,4.75,4.4201,4.55,47841,4.715,4.75,4.4201,4.55,47841,0.0,1.0
2025-08-25,5.3077,5.37,4.5851,4.66,76367,5.3077,5.37,4.5851,4.66,76367,0.0,1.0
2025-08-26,5.1,5.64,5.05,5.25,59332,5.1,5.64,5.05,5.25,59332,0.0,1.0
2025-08-27,4.87,5.099,4.68,5.03,45183,4.87,5.099,4.68,5.03,45183,0.0,1.0
2025-08-28,4.77,7.15,4.68,4.95,490838,4.77,7.15,4.68,4.95,490838,0.0,1.0
2025-08-29,4.62,4.99,4.3,4.95,90193,4.62,4.99,4.3,4.95,90193,0.0,1.0
2025-09-02,4.36,4.7606,4.25,4.62,64403,4.36,4.7606,4.25,4.62,64403,0.0,1.0
2025-09-03,4.145,4.335,3.945,4.28,75708,4.145,4.335,3.945,4.28,75708,0.0,1.0
2025-09-04,3.86,4.15,3.83,3.96,58923,3.86,4.15,3.83,3.96,58923,0.0,1.0
2025-09-05,4.08,4.1,3.86,3.86,29964,4.08,4.1,3.86,3.86,29964,0.0,1.0
2025-09-08,4.125,4.2,3.94,4.01,43058,4.125,4.2,3.94,4.01,43058,0.0,1.0
2025-09-09,4.19,4.27,4.03,4.1,23841,4.19,4.27,4.03,4.1,23841,0.0,1.0
2025-09-10,4.07,4.21,4.07,4.15,30240,4.07,4.21,4.07,4.15,30240,0.0,1.0
2025-09-11,4.27,4.3,4.02,4.02,25311,4.27,4.3,4.02,4.02,25311,0.0,1.0
2025-09-12,4.31,4.34,4.19,4.19,13037,4.31,4.34,4.19,4.19,13037,0.0,1.0
2025-09-15,4.17,4.315,4.09,4.26,38488,4.17,4.315,4.09,4.26,38488,0.0,1.0
2025-09-16,4.17,4.31,4.13,4.19,36459,4.17,4.31,4.13,4.19,36459,0.0,1.0
2025-09-17,4.12,4.27,4.12,4.16,12857,4.12,4.27,4.12,4.16,12857,0.0,1.0
2025-09-18,4.34,5.3499,4.1,4.12,401479,4.34,5.3499,4.1,4.12,401479,0.0,1.0
2025-09-19,4.1,4.81,4.1,4.45,651853,4.1,4.81,4.1,4.45,651853,0.0,1.0
2025-09-22,4.08,4.22,3.9,4.08,69852,4.08,4.22,3.9,4.08,69852,0.0,1.0
2025-09-23,4.09,4.2,4.0,4.0,36261,4.09,4.2,4.0,4.0,36261,0.0,1.0
2025-09-24,4.15,4.19,4.0372,4.12,26057,4.15,4.19,4.0372,4.12,26057,0.0,1.0
2025-09-25,4.02,4.12,3.97,4.07,50047,4.02,4.12,3.97,4.07,50047,0.0,1.0
2025-09-26,4.05,4.11,4.0,4.02,15716,4.05,4.11,4.0,4.02,15716,0.0,1.0
2025-09-29,4.28,4.28,4.07,4.13,18027,4.28,4.28,4.07,4.13,18027,0.0,1.0
2025-09-30,4.29,4.34,4.07,4.18,80290,4.29,4.34,4.07,4.18,80290,0.0,1.0
2025-10-01,4.6,4.85,4.2101,4.31,105175,4.6,4.85,4.2101,4.31,105175,0.0,1.0
2025-10-02,4.56,4.66,4.35,4.66,44771,4.56,4.66,4.35,4.66,44771,0.0,1.0
2025-10-03,4.55,4.66,4.52,4.56,27905,4.55,4.66,4.52,4.56,27905,0.0,1.0
2025-10-06,4.28,4.55,4.26,4.53,61385,4.28,4.55,4.26,4.53,61385,0.0,1.0
2025-10-07,4.29,4.36,4.1,4.28,5070097,4.29,4.36,4.1,4.28,5070097,0.0,1.0
2025-10-08,8.1,8.34,6.34,7.17,24782381,8.1,8.34,6.34,7.17,24782381,0.0,1.0
2025-10-09,7.44,8.14,7.12,8.13,908123,7.44,8.14,7.12,8.13,908123,0.0,1.0
2025-10-10,7.48,7.65,6.75,6.77,404662,7.48,7.65,6.75,6.77,404662,0.0,1.0
2025-10-13,7.16,7.98,6.8,7.23,249665,7.16,7.98,6.8,7.23,249665,0.0,1.0
2025-10-14,7.59,7.8672,6.97,6.97,171691,7.59,7.8672,6.97,6.97,171691,0.0,1.0
2025-10-15,7.13,7.81,6.94,7.49,205128,7.13,7.81,6.94,7.49,205128,0.0,1.0
2025-10-16,7.03,7.35,6.7601,7.08,200508,7.03,7.35,6.7601,7.08,200508,0.0,1.0
2025-10-17,6.8,7.11,6.61,7.02,74604,6.8,7.11,6.61,7.02,74604,0.0,1.0
2025-10-20,6.97,7.1296,6.89,6.98,98599,6.97,7.1296,6.89,6.98,98599,0.0,1.0
2025-10-21,7.01,7.105,6.7284,6.8,55992,7.01,7.105,6.7284,6.8,55992,0.0,1.0
2025-10-22,6.53,6.67,6.225,6.55,112282,6.53,6.67,6.225,6.55,112282,0.0,1.0
2025-10-23,6.5,6.6294,6.36,6.53,32263,6.5,6.6294,6.36,6.53,32263,0.0,1.0
2025-10-24,6.51,6.8,6.31,6.34,80585,6.51,6.8,6.31,6.34,80585,0.0,1.0
2025-10-27,6.6,6.79,6.3,6.32,138791,6.6,6.79,6.3,6.32,138791,0.0,1.0
2025-10-28,6.3,6.7099,6.24,6.57,103828,6.3,6.7099,6.24,6.57,103828,0.0,1.0
2025-10-29,5.68,6.31,5.572,6.29,77205,5.68,6.31,5.572,6.29,77205,0.0,1.0
2025-10-30,5.1,5.8499,5.03,5.69,90157,5.1,5.8499,5.03,5.69,90157,0.0,1.0
2025-10-31,5.02,5.27,4.91,5.0,122322,5.02,5.27,4.91,5.0,122322,0.0,1.0
2025-11-03,5.06,5.59,4.9,5.05,104416,5.06,5.59,4.9,5.05,104416,0.0,1.0
2025-11-04,4.82,5.1999,4.81,5.0,82815,4.82,5.1999,4.81,5.0,82815,0.0,1.0
2025-11-05,5.15,5.34,4.7908,4.83,59061,5.15,5.34,4.7908,4.83,59061,0.0,1.0
2025-11-06,5.0,5.4,4.85,5.12,80305,5.0,5.4,4.85,5.12,80305,0.0,1.0
2025-11-07,4.73,4.9121,4.51,4.895,57805,4.73,4.9121,4.51,4.895,57805,0.0,1.0
2025-11-10,5.25,5.36,4.66,4.88,67424,5.25,5.36,4.66,4.88,67424,0.0,1.0
2025-11-11,5.58,5.79,5.35,5.35,87792,5.58,5.79,5.35,5.35,87792,0.0,1.0
2025-11-12,4.98,5.4975,4.95,5.26,75856,4.98,5.4975,4.95,5.26,75856,0.0,1.0
2025-11-13,4.74,5.13,4.67,5.0,58962,4.74,5.13,4.67,5.0,58962,0.0,1.0
2025-11-14,4.59,4.9,4.5,4.65,67087,4.59,4.9,4.5,4.65,67087,0.0,1.0
2025-11-17,4.22,4.6499,4.2,4.53,52052,4.22,4.6499,4.2,4.53,52052,0.0,1.0
2025-11-18,4.34,4.53,4.2,4.22,35507,4.34,4.53,4.2,4.22,35507,0.0,1.0
2025-11-19,4.0,4.4099,3.95,4.31,54053,4.0,4.4099,3.95,4.31,54053,0.0,1.0
2025-11-20,3.91,4.14,3.9,4.09,41283,3.91,4.14,3.9,4.09,41283,0.0,1.0
2025-11-21,4.35,4.39,3.9,3.94,58044,4.35,4.39,3.9,3.94,58044,0.0,1.0
2025-11-24,4.14,4.475,4.11,4.37,37951,4.14,4.475,4.11,4.37,37951,0.0,1.0
2025-11-25,3.87,4.24,3.84,4.12,43827,3.87,4.24,3.84,4.12,43827,0.0,1.0
2025-11-26,3.75,4.06,3.75,4.0,51409,3.75,4.06,3.75,4.0,51409,0.0,1.0