date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-22,9.99,10.88,9.3,9.5,7448454,119.88,130.56,111.6,114.0,620704.5,0.0,1.0
2021-09-23,9.7,9.97,9.5,9.9,1223174,116.4,119.64,114.0,118.8,101931.166666667,0.0,1.0
2021-09-24,10.0,10.35,9.55,9.81,1376455,120.0,124.2,114.6,117.72,114704.583333333,0.0,1.0
2021-09-27,9.93,10.18,9.52,9.99,1024565,119.16,122.16,114.24,119.88,85380.4166666667,0.0,1.0
2021-09-28,9.49,9.92,9.38,9.72,800544,113.88,119.04,112.56,116.64,66712,0.0,1.0
2021-09-29,9.0,9.6,8.88,9.6,851726,108.0,115.2,106.56,115.2,70977.1666666667,0.0,1.0
2021-09-30,8.56,9.2016,8.36,8.95,527414,102.72,110.4192,100.32,107.4,43951.1666666667,0.0,1.0
2021-10-01,8.6,8.76,8.01,8.53,893834,103.2,105.12,96.12,102.36,74486.1666666667,0.0,1.0
2021-10-04,8.43,8.67,7.95,8.45,941397,101.16,104.04,95.4,101.4,78449.75,0.0,1.0
2021-10-05,8.47,8.72,8.31,8.43,227064,101.64,104.64,99.72,101.16,18922,0.0,1.0
2021-10-06,8.22,8.42,7.975,8.3,327182,98.64,101.04,95.7,99.6000000000001,27265.1666666667,0.0,1.0
2021-10-07,8.2,8.35,7.79,8.2,596961,98.4,100.2,93.48,98.4,49746.75,0.0,1.0
2021-10-08,8.21,8.44,8.01,8.06,329143,98.5200000000001,101.28,96.12,96.72,27428.5833333333,0.0,1.0
2021-10-11,8.29,8.57,8.2,8.2,192070,99.48,102.84,98.4,98.4,16005.8333333333,0.0,1.0
2021-10-12,8.43,8.49,8.16,8.35,219160,101.16,101.88,97.92,100.2,18263.3333333333,0.0,1.0
2021-10-13,8.4,8.57,8.3,8.5,245012,100.8,102.84,99.6000000000001,102.0,20417.6666666667,0.0,1.0
2021-10-14,8.41,8.52,8.33,8.39,132259,100.92,102.24,99.96,100.68,11021.5833333333,0.0,1.0
2021-10-15,8.52,8.64,8.31,8.37,187411,102.24,103.68,99.72,100.44,15617.5833333333,0.0,1.0
2021-10-18,8.92,8.92,8.57,8.75,861001,107.04,107.04,102.84,105.0,71750.0833333333,0.0,1.0
2021-10-19,9.86,9.89,8.99,9.08,1188755,118.32,118.68,107.88,108.96,99062.9166666667,0.0,1.0
2021-10-20,10.47,10.57,9.83,9.88,830398,125.64,126.84,117.96,118.56,69199.8333333333,0.0,1.0
2021-10-21,10.73,10.78,9.95,10.31,727057,128.76,129.36,119.4,123.72,60588.0833333333,0.0,1.0
2021-10-22,10.32,10.77,10.3101,10.77,266755,123.84,129.24,123.7212,129.24,22229.5833333333,0.0,1.0
2021-10-25,9.77,10.41,9.69,10.38,499462,117.24,124.92,116.28,124.56,41621.8333333333,0.0,1.0
2021-10-26,9.79,10.2,9.65,9.66,282385,117.48,122.4,115.8,115.92,23532.0833333333,0.0,1.0
2021-10-27,10.0,10.28,9.59,9.66,177380,120.0,123.36,115.08,115.92,14781.6666666667,0.0,1.0
2021-10-28,9.89,10.247,9.86,9.96,178997,118.68,122.964,118.32,119.52,14916.4166666667,0.0,1.0
2021-10-29,10.17,10.18,9.77,9.91,180030,122.04,122.16,117.24,118.92,15002.5,0.0,1.0
2021-11-01,10.14,10.39,10.07,10.11,176543,121.68,124.68,120.84,121.32,14711.9166666667,0.0,1.0
2021-11-02,10.83,10.83,10.16,10.16,240759,129.96,129.96,121.92,121.92,20063.25,0.0,1.0
2021-11-03,11.45,11.58,10.8,10.8,321814,137.4,138.96,129.6,129.6,26817.8333333333,0.0,1.0
2021-11-04,11.88,11.95,11.5,11.5,401989,142.56,143.4,138.0,138.0,33499.0833333333,0.0,1.0
2021-11-05,11.6,11.99,10.99,11.95,572805,139.2,143.88,131.88,143.4,47733.75,0.0,1.0
2021-11-08,11.49,11.97,11.39,11.59,145339,137.88,143.64,136.68,139.08,12111.5833333333,0.0,1.0
2021-11-09,11.36,11.62,11.05,11.28,271298,136.32,139.44,132.6,135.36,22608.1666666667,0.0,1.0
2021-11-10,11.85,12.1,11.38,12.0,593413,142.2,145.2,136.56,144.0,49451.0833333333,0.0,1.0
2021-11-11,12.41,12.42,11.78,11.97,352066,148.92,149.04,141.36,143.64,29338.8333333333,0.0,1.0
2021-11-12,12.73,12.94,12.41,12.45,288293,152.76,155.28,148.92,149.4,24024.4166666667,0.0,1.0
2021-11-15,14.27,14.37,12.99,13.0,411788,171.24,172.44,155.88,156.0,34315.6666666667,0.0,1.0
2021-11-16,15.19,15.23,13.6034,13.85,590939,182.28,182.76,163.2408,166.2,49244.9166666667,0.0,1.0
2021-11-17,14.76,15.07,14.6,14.87,579866,177.12,180.84,175.2,178.44,48322.1666666667,0.0,1.0
2021-11-18,14.42,14.9517,14.42,14.61,230225,173.04,179.4204,173.04,175.32,19185.4166666667,0.0,1.0
2021-11-19,13.73,14.295,13.22,14.17,319164,164.76,171.54,158.64,170.04,26597,0.0,1.0
2021-11-22,13.45,14.16,13.4,13.9,180476,161.4,169.92,160.8,166.8,15039.6666666667,0.0,1.0
2021-11-23,12.73,13.56,12.495,13.41,304279,152.76,162.72,149.94,160.92,25356.5833333333,0.0,1.0
2021-11-24,13.23,13.4,12.45,12.56,132539,158.76,160.8,149.4,150.72,11044.9166666667,0.0,1.0
2021-11-26,12.62,13.22,12.51,13.22,126304,151.44,158.64,150.12,158.64,10525.3333333333,0.0,1.0
2021-11-29,12.49,12.9,12.42,12.84,331175,149.88,154.8,149.04,154.08,27597.9166666667,0.0,1.0
2021-11-30,11.85,12.3673,11.72,12.36,240613,142.2,148.4076,140.64,148.32,20051.0833333333,0.0,1.0
2021-12-01,11.57,12.14,11.51,12.14,157821,138.84,145.68,138.12,145.68,13151.75,0.0,1.0
2021-12-02,11.52,11.6289,11.32,11.39,264684,138.24,139.5468,135.84,136.68,22057,0.0,1.0
2021-12-03,10.9,11.83,10.65,11.75,267108,130.8,141.96,127.8,141.0,22259,0.0,1.0
2021-12-06,11.0,11.3,10.65,10.81,199468,132.0,135.6,127.8,129.72,16622.3333333333,0.0,1.0
2021-12-07,11.6,11.71,11.11,11.24,212111,139.2,140.52,133.32,134.88,17675.9166666667,0.0,1.0
2021-12-08,11.6,12.26,11.5,11.69,214982,139.2,147.12,138.0,140.28,17915.1666666667,0.0,1.0
2021-12-09,11.13,11.75,11.13,11.53,132573,133.56,141.0,133.56,138.36,11047.75,0.0,1.0
2021-12-10,10.85,11.25,10.72,11.2,200685,130.2,135.0,128.64,134.4,16723.75,0.0,1.0
2021-12-13,9.91,10.9,9.9,10.85,302317,118.92,130.8,118.8,130.2,25193.0833333333,0.0,1.0
2021-12-14,9.85,10.0573,9.6,9.81,213745,118.2,120.6876,115.2,117.72,17812.0833333333,0.0,1.0
2021-12-15,9.67,9.9,9.28,9.9,401102,116.04,118.8,111.36,118.8,33425.1666666667,0.0,1.0
2021-12-16,8.94,9.88,8.89,9.65,371939,107.28,118.56,106.68,115.8,30994.9166666667,0.0,1.0
2021-12-17,8.64,9.27,8.59,9.18,1808864,103.68,111.24,103.08,110.16,150738.666666667,0.0,1.0
2021-12-20,8.74,8.88,8.265,8.46,431567,104.88,106.56,99.18,101.52,35963.9166666667,0.0,1.0
2021-12-21,8.67,9.31,8.39,8.87,388748,104.04,111.72,100.68,106.44,32395.6666666667,0.0,1.0
2021-12-22,8.56,8.65,8.29,8.61,351181,102.72,103.8,99.48,103.32,29265.0833333333,0.0,1.0
2021-12-23,8.73,8.775,8.4266,8.46,163918,104.76,105.3,101.1192,101.52,13659.8333333333,0.0,1.0
2021-12-27,8.97,9.01,8.61,8.79,165140,107.64,108.12,103.32,105.48,13761.6666666667,0.0,1.0
2021-12-28,8.85,9.0499,8.8,8.92,286213,106.2,108.5988,105.6,107.04,23851.0833333333,0.0,1.0
2021-12-29,8.69,8.83,8.58,8.83,273553,104.28,105.96,102.96,105.96,22796.0833333333,0.0,1.0
2021-12-30,9.07,9.1,8.6,8.6,193803,108.84,109.2,103.2,103.2,16150.25,0.0,1.0
2021-12-31,9.25,9.37,8.97,8.97,208569,111.0,112.44,107.64,107.64,17380.75,0.0,1.0
2022-01-03,9.04,9.42,8.96,9.34,189655,108.48,113.04,107.52,112.08,15804.5833333333,0.0,1.0
2022-01-04,9.49,9.52,9.02,9.18,497967,113.88,114.24,108.24,110.16,41497.25,0.0,1.0
2022-01-05,8.56,9.5,8.54,9.41,283300,102.72,114.0,102.48,112.92,23608.3333333333,0.0,1.0
2022-01-06,8.62,8.81,8.39,8.58,142928,103.44,105.72,100.68,102.96,11910.6666666667,0.0,1.0
2022-01-07,8.48,8.67,8.15,8.61,378222,101.76,104.04,97.8,103.32,31518.5,0.0,1.0
2022-01-10,7.89,8.36,7.75,8.36,280308,94.68,100.32,93.0,100.32,23359,0.0,1.0
2022-01-11,7.66,7.92,7.44,7.77,307949,91.92,95.04,89.28,93.24,25662.4166666667,0.0,1.0
2022-01-12,7.82,7.93,7.56,7.86,217719,93.84,95.16,90.72,94.32,18143.25,0.0,1.0
2022-01-13,7.6,7.91,7.58,7.89,193459,91.2,94.92,90.96,94.68,16121.5833333333,0.0,1.0
2022-01-14,7.49,7.65,7.155,7.65,235449,89.88,91.8,85.86,91.8,19620.75,0.0,1.0
2022-01-18,6.91,7.37,6.78,7.31,370363,82.92,88.44,81.36,87.72,30863.5833333333,0.0,1.0
2022-01-19,6.79,7.145,6.76,6.99,208194,81.48,85.74,81.12,83.88,17349.5,0.0,1.0
2022-01-20,6.62,7.005,6.56,6.8,302231,79.44,84.06,78.72,81.6,25185.9166666667,0.0,1.0
2022-01-21,6.3,6.5915,6.24,6.52,352666,75.6,79.098,74.88,78.24,29388.8333333333,0.0,1.0
2022-01-24,6.75,6.82,6.07,6.21,295836,81.0,81.84,72.84,74.52,24653,0.0,1.0
2022-01-25,6.65,6.86,6.42,6.55,371675,79.8,82.32,77.04,78.6,30972.9166666667,0.0,1.0
2022-01-26,6.64,7.61,6.5,6.85,345782,79.68,91.32,78.0,82.2,28815.1666666667,0.0,1.0
2022-01-27,6.3,6.82,6.29,6.64,263825,75.6,81.84,75.48,79.68,21985.4166666667,0.0,1.0
2022-01-28,6.6,6.61,6.19,6.42,224216,79.2,79.32,74.28,77.04,18684.6666666667,0.0,1.0
2022-01-31,7.09,7.17,6.55,6.56,217613,85.08,86.04,78.6,78.72,18134.4166666667,0.0,1.0
2022-02-01,7.6,7.61,7.0,7.3,269158,91.2,91.32,84.0,87.6,22429.8333333333,0.0,1.0
2022-02-02,7.13,7.91,7.13,7.9,260352,85.56,94.92,85.56,94.8,21696,0.0,1.0
2022-02-03,6.89,7.11,6.82,6.96,180128,82.68,85.32,81.84,83.52,15010.6666666667,0.0,1.0
2022-02-04,7.15,7.29,6.77,6.94,182789,85.8,87.48,81.24,83.28,15232.4166666667,0.0,1.0
2022-02-07,7.46,7.51,7.2,7.25,195524,89.52,90.12,86.4,87.0,16293.6666666667,0.0,1.0
2022-02-08,7.81,7.87,7.45,7.61,273316,93.72,94.44,89.4,91.32,22776.3333333333,0.0,1.0
2022-02-09,7.94,8.17,7.81,7.93,190524,95.28,98.04,93.72,95.16,15877,0.0,1.0
2022-02-10,8.06,8.35,7.66,7.7,228673,96.72,100.2,91.92,92.4,19056.0833333333,0.0,1.0
2022-02-11,7.95,8.25,7.71,7.98,273455,95.4,99.0,92.52,95.76,22787.9166666667,0.0,1.0
2022-02-14,7.96,8.18,7.83,7.96,208897,95.52,98.16,93.96,95.52,17408.0833333333,0.0,1.0
2022-02-15,8.31,8.37,8.0,8.15,124804,99.72,100.44,96.0,97.8,10400.3333333333,0.0,1.0
2022-02-16,8.23,8.37,8.02,8.22,96039,98.76,100.44,96.24,98.64,8003.25,0.0,1.0
2022-02-17,7.8,8.16,7.77,8.12,151574,93.6,97.92,93.24,97.44,12631.1666666667,0.0,1.0
2022-02-18,7.8,7.95,7.6,7.75,174033,93.6,95.4,91.2,93.0,14502.75,0.0,1.0
2022-02-22,7.78,8.229,7.64,7.64,238033,93.36,98.748,91.68,91.68,19836.0833333333,0.0,1.0
2022-02-23,7.51,7.87,7.49,7.87,169039,90.12,94.44,89.88,94.44,14086.5833333333,0.0,1.0
2022-02-24,8.0,8.03,6.91,6.99,220315,96.0,96.36,82.92,83.88,18359.5833333333,0.0,1.0
2022-02-25,7.78,8.05,7.64,8.02,145569,93.36,96.6000000000001,91.68,96.24,12130.75,0.0,1.0
2022-02-28,7.53,7.95,7.44,7.72,227131,90.36,95.4,89.28,92.64,18927.5833333333,0.0,1.0
2022-03-01,6.98,7.67,6.79,7.5,346027,83.76,92.04,81.48,90.0,28835.5833333333,0.0,1.0
2022-03-02,5.11,6.01,5.05,5.94,1818649,61.32,72.12,60.6,71.28,151554.083333333,0.0,1.0
2022-03-03,4.89,5.37,4.7,5.3,772694,58.68,64.44,56.4,63.6,64391.1666666667,0.0,1.0
2022-03-04,4.25,4.86,4.21,4.82,616819,51.0,58.32,50.52,57.84,51401.5833333333,0.0,1.0
2022-03-07,4.29,4.32,3.92,4.31,604584,51.48,51.84,47.04,51.72,50382,0.0,1.0
2022-03-08,4.32,4.53,4.09,4.35,332040,51.84,54.36,49.08,52.2,27670,0.0,1.0
2022-03-09,4.52,4.71,4.44,4.49,210605,54.24,56.52,53.28,53.88,17550.4166666667,0.0,1.0
2022-03-10,4.58,4.61,4.3,4.5,323160,54.96,55.32,51.6,54.0,26930,0.0,1.0
2022-03-11,4.37,4.69,4.273,4.64,279691,52.44,56.28,51.276,55.68,23307.5833333333,0.0,1.0
2022-03-14,4.34,4.65,4.335,4.37,299129,52.08,55.8,52.02,52.44,24927.4166666667,0.0,1.0
2022-03-15,4.29,4.52,4.19,4.33,276339,51.48,54.24,50.28,51.96,23028.25,0.0,1.0
2022-03-16,4.68,4.7,4.36,4.42,254713,56.16,56.4,52.32,53.04,21226.0833333333,0.0,1.0
2022-03-17,4.76,4.81,4.61,4.61,131946,57.12,57.72,55.32,55.32,10995.5,0.0,1.0
2022-03-18,4.83,4.915,4.66,4.8,248335,57.96,58.98,55.92,57.6,20694.5833333333,0.0,1.0
2022-03-21,4.62,4.8,4.5153,4.79,187509,55.44,57.6,54.1836,57.48,15625.75,0.0,1.0
2022-03-22,4.79,4.9,4.53,4.65,269989,57.48,58.8,54.36,55.8,22499.0833333333,0.0,1.0
2022-03-23,4.52,4.78,4.52,4.71,152760,54.24,57.36,54.24,56.52,12730,0.0,1.0
2022-03-24,4.71,4.73,4.33,4.58,626519,56.52,56.76,51.96,54.96,52209.9166666667,0.0,1.0
2022-03-25,4.4,4.7296,4.29,4.71,281859,52.8,56.7552,51.48,56.52,23488.25,0.0,1.0
2022-03-28,4.43,4.49,4.25,4.4,186169,53.16,53.88,51.0,52.8,15514.0833333333,0.0,1.0
2022-03-29,4.73,4.755,4.46,4.47,297055,56.76,57.06,53.52,53.64,24754.5833333333,0.0,1.0
2022-03-30,4.61,4.86,4.6,4.72,100000,55.32,58.32,55.2,56.64,8333.33333333333,0.0,1.0
2022-03-31,4.42,4.63,4.37,4.63,132537,53.04,55.56,52.44,55.56,11044.75,0.0,1.0
2022-04-01,4.38,4.535,4.34,4.48,108800,52.56,54.42,52.08,53.76,9066.66666666667,0.0,1.0
2022-04-04,4.68,4.69,4.35,4.39,205336,56.16,56.28,52.2,52.68,17111.3333333333,0.0,1.0
2022-04-05,4.4,4.7,4.34,4.68,145719,52.8,56.4,52.08,56.16,12143.25,0.0,1.0
2022-04-06,4.25,4.4238,4.08,4.38,312901,51.0,53.0856,48.96,52.56,26075.0833333333,0.0,1.0
2022-04-07,4.22,4.415,4.15,4.26,367160,50.64,52.98,49.8,51.12,30596.6666666667,0.0,1.0
2022-04-08,4.35,4.515,4.12,4.22,200811,52.2,54.18,49.44,50.64,16734.25,0.0,1.0
2022-04-11,4.14,4.5,4.1,4.27,453470,49.68,54.0,49.2,51.24,37789.1666666667,0.0,1.0
2022-04-12,4.09,4.43,4.06,4.25,217856,49.08,53.16,48.72,51.0,18154.6666666667,0.0,1.0
2022-04-13,4.21,4.31,4.09,4.12,591013,50.52,51.72,49.08,49.44,49251.0833333333,0.0,1.0
2022-04-14,4.0,4.55,4.0,4.24,372510,48.0,54.6,48.0,50.88,31042.5,0.0,1.0
2022-04-18,3.96,4.18,3.86,4.0,362852,47.52,50.16,46.32,48.0,30237.6666666667,0.0,1.0
2022-04-19,4.16,4.39,3.96,3.98,486264,49.92,52.68,47.52,47.76,40522,0.0,1.0
2022-04-20,4.05,4.23,4.0,4.16,225764,48.6,50.76,48.0,49.92,18813.6666666667,0.0,1.0
2022-04-21,3.91,4.2155,3.83,4.15,180658,46.92,50.586,45.96,49.8,15054.8333333333,0.0,1.0
2022-04-22,3.79,4.0,3.7502,3.92,195425,45.48,48.0,45.0024,47.04,16285.4166666667,0.0,1.0
2022-04-25,3.82,3.94,3.74,3.74,208195,45.84,47.28,44.88,44.88,17349.5833333333,0.0,1.0
2022-04-26,3.59,3.83,3.58,3.8,217486,43.08,45.96,42.96,45.6,18123.8333333333,0.0,1.0
2022-04-27,3.49,3.84,3.49,3.6,217189,41.88,46.08,41.88,43.2,18099.0833333333,0.0,1.0
2022-04-28,3.78,3.85,3.53,3.54,252390,45.36,46.2,42.36,42.48,21032.5,0.0,1.0
2022-04-29,3.53,3.93,3.53,3.75,182373,42.36,47.16,42.36,45.0,15197.75,0.0,1.0
2022-05-02,3.69,3.73,3.48,3.54,911036,44.28,44.76,41.76,42.48,75919.6666666667,0.0,1.0
2022-05-03,3.67,3.8,3.61,3.72,81271,44.04,45.6,43.32,44.64,6772.58333333333,0.0,1.0
2022-05-04,3.83,3.88,3.565,3.68,167940,45.96,46.56,42.78,44.16,13995,0.0,1.0
2022-05-05,3.75,3.83,3.625,3.76,170622,45.0,45.96,43.5,45.12,14218.5,0.0,1.0
2022-05-06,3.65,3.765,3.52,3.73,172323,43.8,45.18,42.24,44.76,14360.25,0.0,1.0
2022-05-09,3.37,3.62,3.34,3.54,414067,40.44,43.44,40.08,42.48,34505.5833333333,0.0,1.0
2022-05-10,3.25,3.59,3.13,3.48,444382,39.0,43.08,37.56,41.76,37031.8333333333,0.0,1.0
2022-05-11,3.18,3.69,3.17,3.69,563372,38.16,44.28,38.04,44.28,46947.6666666667,0.0,1.0
2022-05-12,3.47,3.55,3.05,3.1,302295,41.64,42.6,36.6,37.2,25191.25,0.0,1.0
2022-05-13,3.7,3.76,3.51,3.62,180999,44.4,45.12,42.12,43.44,15083.25,0.0,1.0
2022-05-16,3.49,3.7,3.46,3.66,158781,41.88,44.4,41.52,43.92,13231.75,0.0,1.0
2022-05-17,3.62,3.7,3.46,3.58,102345,43.44,44.4,41.52,42.96,8528.75,0.0,1.0
2022-05-18,3.3,3.6,3.3,3.52,128370,39.6,43.2,39.6,42.24,10697.5,0.0,1.0
2022-05-19,3.41,3.52,3.28,3.28,135903,40.92,42.24,39.36,39.36,11325.25,0.0,1.0
2022-05-20,3.29,3.58,3.18,3.47,134275,39.48,42.96,38.16,41.64,11189.5833333333,0.0,1.0
2022-05-23,3.37,3.37,3.18,3.3,96573,40.44,40.44,38.16,39.6,8047.75,0.0,1.0
2022-05-24,3.21,3.32,3.1308,3.29,103232,38.52,39.84,37.5696,39.48,8602.66666666667,0.0,1.0
2022-05-25,3.54,3.55,3.19,3.19,222123,42.48,42.6,38.28,38.28,18510.25,0.0,1.0
2022-05-26,4.13,4.28,3.59,3.59,496203,49.56,51.36,43.08,43.08,41350.25,0.0,1.0
2022-05-27,4.05,4.23,3.76,4.09,174716,48.6,50.76,45.12,49.08,14559.6666666667,0.0,1.0
2022-05-31,3.94,4.02,3.73,4.0,499164,47.28,48.24,44.76,48.0,41597,0.0,1.0
2022-06-01,3.79,4.04,3.69,4.01,146988,45.48,48.48,44.28,48.12,12249,0.0,1.0
2022-06-02,4.05,4.16,3.8,3.8,111874,48.6,49.92,45.6,45.6,9322.83333333333,0.0,1.0
2022-06-03,4.03,4.0897,3.9,4.05,86275,48.36,49.0764,46.8,48.6,7189.58333333333,0.0,1.0
2022-06-06,3.91,4.15,3.8901,4.09,93921,46.92,49.8,46.6812,49.08,7826.75,0.0,1.0
2022-06-07,4.02,4.04,3.81,3.86,141835,48.24,48.48,45.72,46.32,11819.5833333333,0.0,1.0
2022-06-08,4.05,4.15,3.97,4.0,342995,48.6,49.8,47.64,48.0,28582.9166666667,0.0,1.0
2022-06-09,3.86,4.05,3.85,4.05,105327,46.32,48.6,46.2,48.6,8777.25,0.0,1.0
2022-06-10,3.71,3.86,3.676,3.8,114963,44.52,46.32,44.112,45.6,9580.25,0.0,1.0
2022-06-13,3.33,3.54,2.95,3.54,334934,39.96,42.48,35.4,42.48,27911.1666666667,0.0,1.0
2022-06-14,3.41,3.4505,2.92,3.37,311849,40.92,41.406,35.04,40.44,25987.4166666667,0.0,1.0
2022-06-15,3.38,3.57,3.345,3.49,88017,40.56,42.84,40.14,41.88,7334.75,0.0,1.0
2022-06-16,3.11,3.28,3.03,3.26,84772,37.32,39.36,36.36,39.12,7064.33333333333,0.0,1.0
2022-06-17,3.19,3.28,3.1,3.14,94647,38.28,39.36,37.2,37.68,7887.25,0.0,1.0
2022-06-21,2.96,3.29,2.95,3.27,255195,35.52,39.48,35.4,39.24,21266.25,0.0,1.0
2022-06-22,2.84,3.04,2.84,2.96,120680,34.08,36.48,34.08,35.52,10056.6666666667,0.0,1.0
2022-06-23,2.94,3.02,2.84,2.87,123931,35.28,36.24,34.08,34.44,10327.5833333333,0.0,1.0
2022-06-24,2.87,3.18,2.84,2.99,634150,34.44,38.16,34.08,35.88,52845.8333333333,0.0,1.0
2022-06-27,2.96,3.115,2.905,2.96,176202,35.52,37.38,34.86,35.52,14683.5,0.0,1.0
2022-06-28,3.04,3.16,2.98,2.98,187283,36.48,37.92,35.76,35.76,15606.9166666667,0.0,1.0
2022-06-29,2.86,3.06,2.8,3.06,119169,34.32,36.72,33.6,36.72,9930.75,0.0,1.0
2022-06-30,2.76,2.88,2.7,2.81,98338,33.12,34.56,32.4,33.72,8194.83333333333,0.0,1.0
2022-07-01,2.82,2.85,2.6392,2.7,76270,33.84,34.2,31.6704,32.4,6355.83333333333,0.0,1.0
2022-07-05,2.92,2.94,2.63,2.74,135656,35.04,35.28,31.56,32.88,11304.6666666667,0.0,1.0
2022-07-06,2.91,2.97,2.72,2.92,191582,34.92,35.64,32.64,35.04,15965.1666666667,0.0,1.0
2022-07-07,3.15,3.16,2.96,2.98,136216,37.8,37.92,35.52,35.76,11351.3333333333,0.0,1.0
2022-07-08,3.09,3.1964,3.01,3.09,74419,37.08,38.3568,36.12,37.08,6201.58333333333,0.0,1.0
2022-07-11,2.89,3.05,2.89,3.01,66400,34.68,36.6,34.68,36.12,5533.33333333333,0.0,1.0
2022-07-12,2.81,2.955,2.75,2.85,97585,33.72,35.46,33.0,34.2,8132.08333333333,0.0,1.0
2022-07-13,2.76,2.83,2.71,2.74,62982,33.12,33.96,32.52,32.88,5248.5,0.0,1.0
2022-07-14,2.66,2.75,2.62,2.73,76180,31.92,33.0,31.44,32.76,6348.33333333333,0.0,1.0
2022-07-15,2.76,3.03,2.67,2.74,101571,33.12,36.36,32.04,32.88,8464.25,0.0,1.0
2022-07-18,2.86,3.03,2.77,2.79,98678,34.32,36.36,33.24,33.48,8223.16666666667,0.0,1.0
2022-07-19,3.01,3.08,2.97,2.98,105505,36.12,36.96,35.64,35.76,8792.08333333333,0.0,1.0
2022-07-20,3.0,3.23,2.8612,3.0,118656,36.0,38.76,34.3344,36.0,9888,0.0,1.0
2022-07-21,2.95,3.06,2.895,3.01,65388,35.4,36.72,34.74,36.12,5449,0.0,1.0
2022-07-22,1.9,2.84,1.88,2.82,1137992,22.8,34.08,22.56,33.84,94832.6666666667,0.0,1.0
2022-07-25,2.01,2.0378,1.82,1.93,832693,24.12,24.4536,21.84,23.16,69391.0833333333,0.0,1.0
2022-07-26,1.92,2.04,1.82,2.01,275060,23.04,24.48,21.84,24.12,22921.6666666667,0.0,1.0
2022-07-27,1.87,1.98,1.8,1.98,189022,22.44,23.76,21.6,23.76,15751.8333333333,0.0,1.0
2022-07-28,1.92,1.95,1.85,1.89,103846,23.04,23.4,22.2,22.68,8653.83333333333,0.0,1.0
2022-07-29,1.88,1.96,1.86,1.9,128608,22.56,23.52,22.32,22.8,10717.3333333333,0.0,1.0
2022-08-01,1.9,1.98,1.8,1.89,150699,22.8,23.76,21.6,22.68,12558.25,0.0,1.0
2022-08-02,1.84,1.95,1.84,1.9,89272,22.08,23.4,22.08,22.8,7439.33333333333,0.0,1.0
2022-08-03,1.94,1.95,1.85,1.85,127604,23.28,23.4,22.2,22.2,10633.6666666667,0.0,1.0
2022-08-04,1.99,2.02,1.9239,1.97,184965,23.88,24.24,23.0868,23.64,15413.75,0.0,1.0
2022-08-05,1.88,1.963,1.865,1.96,97937,22.56,23.556,22.38,23.52,8161.41666666667,0.0,1.0
2022-08-08,2.06,2.13,1.86,1.88,396880,24.72,25.56,22.32,22.56,33073.3333333333,0.0,1.0
2022-08-09,1.95,2.11,1.89,2.07,321146,23.4,25.32,22.68,24.84,26762.1666666667,0.0,1.0
2022-08-10,2.08,2.11,1.97,1.99,253814,24.96,25.32,23.64,23.88,21151.1666666667,0.0,1.0
2022-08-11,2.03,2.2225,1.84,1.94,381538,24.36,26.67,22.08,23.28,31794.8333333333,0.0,1.0
2022-08-12,2.28,2.31,2.0035,2.07,309822,27.36,27.72,24.042,24.84,25818.5,0.0,1.0
2022-08-15,2.33,2.4,2.21,2.28,219372,27.96,28.8,26.52,27.36,18281,0.0,1.0
2022-08-16,2.55,2.73,2.27,2.29,308917,30.6,32.76,27.24,27.48,25743.0833333333,0.0,1.0
2022-08-17,2.21,2.63,2.17,2.49,133578,26.52,31.56,26.04,29.88,11131.5,0.0,1.0
2022-08-18,2.16,2.25,2.0246,2.25,86429,25.92,27.0,24.2952,27.0,7202.41666666667,0.0,1.0
2022-08-19,2.05,2.125,1.95,2.05,100518,24.6,25.5,23.4,24.6,8376.5,0.0,1.0
2022-08-22,1.95,2.15,1.93,2.0,163633,23.4,25.8,23.16,24.0,13636.0833333333,0.0,1.0
2022-08-23,1.8,2.0,1.74,2.0,222051,21.6,24.0,20.88,24.0,18504.25,0.0,1.0
2022-08-24,1.91,1.91,1.8,1.81,115107,22.92,22.92,21.6,21.72,9592.25,0.0,1.0
2022-08-25,2.07,2.1099,1.88,1.89,222675,24.84,25.3188,22.56,22.68,18556.25,0.0,1.0
2022-08-26,2.06,2.11,1.93,2.07,89514,24.72,25.32,23.16,24.84,7459.5,0.0,1.0
2022-08-29,2.14,2.16,1.975,2.01,71375,25.68,25.92,23.7,24.12,5947.91666666667,0.0,1.0
2022-08-30,2.09,2.16,2.04,2.16,55402,25.08,25.92,24.48,25.92,4616.83333333333,0.0,1.0
2022-08-31,2.08,2.17,2.04,2.09,122984,24.96,26.04,24.48,25.08,10248.6666666667,0.0,1.0
2022-09-01,2.0,2.06,1.88,2.06,113631,24.0,24.72,22.56,24.72,9469.25,0.0,1.0
2022-09-02,2.01,2.05,1.87,2.0,107901,24.12,24.6,22.44,24.0,8991.75,0.0,1.0
2022-09-06,2.36,2.38,2.015,2.05,267065,28.32,28.56,24.18,24.6,22255.4166666667,0.0,1.0
2022-09-07,2.92,2.95,2.25,2.49,1077943,35.04,35.4,27.0,29.88,89828.5833333333,0.0,1.0
2022-09-08,2.36,3.0,2.3,2.98,472916,28.32,36.0,27.6,35.76,39409.6666666667,0.0,1.0
2022-09-09,2.14,2.4842,2.13,2.44,383130,25.68,29.8104,25.56,29.28,31927.5,0.0,1.0
2022-09-12,2.09,2.27,2.02,2.13,220190,25.08,27.24,24.24,25.56,18349.1666666667,0.0,1.0
2022-09-13,1.96,2.03,1.9,2.0,168523,23.52,24.36,22.8,24.0,14043.5833333333,0.0,1.0
2022-09-14,1.79,2.0194,1.76,2.0,279008,21.48,24.2328,21.12,24.0,23250.6666666667,0.0,1.0
2022-09-15,1.7,1.8493,1.69,1.77,217468,20.4,22.1916,20.28,21.24,18122.3333333333,0.0,1.0
2022-09-16,1.53,1.72,1.53,1.71,510048,18.36,20.64,18.36,20.52,42504,0.0,1.0
2022-09-19,1.44,1.61,1.42,1.61,173857,17.28,19.32,17.04,19.32,14488.0833333333,0.0,1.0
2022-09-20,1.45,1.78,1.41,1.41,1376603,17.4,21.36,16.92,16.92,114716.916666667,0.0,1.0
2022-09-21,1.55,1.6,1.33,1.42,342842,18.6,19.2,15.96,17.04,28570.1666666667,0.0,1.0
2022-09-22,1.59,1.61,1.45,1.55,156575,19.08,19.32,17.4,18.6,13047.9166666667,0.0,1.0
2022-09-23,1.54,1.57,1.42,1.57,124682,18.48,18.84,17.04,18.84,10390.1666666667,0.0,1.0
2022-09-26,1.48,1.6,1.46,1.5,114461,17.76,19.2,17.52,18.0,9538.41666666667,0.0,1.0
2022-09-27,1.48,1.5388,1.46,1.48,56507,17.76,18.4656,17.52,17.76,4708.91666666667,0.0,1.0
2022-09-28,1.49,1.5216,1.41,1.51,84285,17.88,18.2592,16.92,18.12,7023.75,0.0,1.0
2022-09-29,1.42,1.496,1.38,1.47,50659,17.04,17.952,16.56,17.64,4221.58333333333,0.0,1.0
2022-09-30,1.45,1.47,1.37,1.43,97673,17.4,17.64,16.44,17.16,8139.41666666667,0.0,1.0
2022-10-03,1.52,1.54,1.41,1.51,138047,18.24,18.48,16.92,18.12,11503.9166666667,0.0,1.0
2022-10-04,1.56,1.59,1.43,1.58,162446,18.72,19.08,17.16,18.96,13537.1666666667,0.0,1.0
2022-10-05,1.56,1.62,1.43,1.49,130486,18.72,19.44,17.16,17.88,10873.8333333333,0.0,1.0
2022-10-06,1.47,1.565,1.44,1.55,66912,17.64,18.78,17.28,18.6,5576,0.0,1.0
2022-10-07,1.37,1.46,1.32,1.46,174305,16.44,17.52,15.84,17.52,14525.4166666667,0.0,1.0
2022-10-10,1.34,1.4288,1.33,1.34,114906,16.08,17.1456,15.96,16.08,9575.5,0.0,1.0
2022-10-11,1.26,1.3556,1.25,1.34,151164,15.12,16.2672,15.0,16.08,12597,0.0,1.0
2022-10-12,1.39,1.41,1.2476,1.29,87555,16.68,16.92,14.9712,15.48,7296.25,0.0,1.0
2022-10-13,1.56,1.58,1.2841,1.31,146120,18.72,18.96,15.4092,15.72,12176.6666666667,0.0,1.0
2022-10-14,1.44,1.62,1.4,1.58,45709,17.28,19.44,16.8,18.96,3809.08333333333,0.0,1.0
2022-10-17,1.54,1.65,1.48,1.48,99797,18.48,19.8,17.76,17.76,8316.41666666667,0.0,1.0
2022-10-18,1.57,1.71,1.54,1.57,88250,18.84,20.52,18.48,18.84,7354.16666666667,0.0,1.0
2022-10-19,1.67,1.69,1.5138,1.56,106312,20.04,20.28,18.1656,18.72,8859.33333333333,0.0,1.0
2022-10-20,1.69,1.9,1.68,1.69,116121,20.28,22.8,20.16,20.28,9676.75,0.0,1.0
2022-10-21,1.71,1.865,1.61,1.71,89366,20.52,22.38,19.32,20.52,7447.16666666667,0.0,1.0
2022-10-24,1.79,1.815,1.71,1.74,55523,21.48,21.78,20.52,20.88,4626.91666666667,0.0,1.0
2022-10-25,1.99,2.05,1.82,1.83,158423,23.88,24.6,21.84,21.96,13201.9166666667,0.0,1.0
2022-10-26,1.92,2.06,1.89,2.01,93094,23.04,24.72,22.68,24.12,7757.83333333333,0.0,1.0
2022-10-27,1.83,1.95,1.79,1.9,64613,21.96,23.4,21.48,22.8,5384.41666666667,0.0,1.0
2022-10-28,2.02,2.05,1.8115,1.87,73146,24.24,24.6,21.738,22.44,6095.5,0.0,1.0
2022-10-31,2.04,2.15,1.99,2.04,117653,24.48,25.8,23.88,24.48,9804.41666666667,0.0,1.0
2022-11-01,1.97,2.12,1.92,2.06,58107,23.64,25.44,23.04,24.72,4842.25,0.0,1.0
2022-11-02,1.92,2.05,1.8501,1.95,53219,23.04,24.6,22.2012,23.4,4434.91666666667,0.0,1.0
2022-11-03,1.92,2.02,1.8606,1.9,108877,23.04,24.24,22.3272,22.8,9073.08333333333,0.0,1.0
2022-11-04,1.88,2.04,1.83,1.96,59066,22.56,24.48,21.96,23.52,4922.16666666667,0.0,1.0
2022-11-07,1.69,1.96,1.67,1.87,91148,20.28,23.52,20.04,22.44,7595.66666666667,0.0,1.0
2022-11-08,1.58,1.69,1.51,1.67,68333,18.96,20.28,18.12,20.04,5694.41666666667,0.0,1.0
2022-11-09,1.56,1.6131,1.56,1.58,35220,18.72,19.3572,18.72,18.96,2935,0.0,1.0
2022-11-10,1.51,1.73,1.42,1.67,243221,18.12,20.76,17.04,20.04,20268.4166666667,0.0,1.0
2022-11-11,1.83,2.02,1.5215,1.65,248735,21.96,24.24,18.258,19.8,20727.9166666667,0.0,1.0
2022-11-14,1.98,2.01,1.76,1.82,148959,23.76,24.12,21.12,21.84,12413.25,0.0,1.0
2022-11-15,1.99,2.08,1.89,2.0,110236,23.88,24.96,22.68,24.0,9186.33333333333,0.0,1.0
2022-11-16,1.86,1.9785,1.81,1.96,51545,22.32,23.742,21.72,23.52,4295.41666666667,0.0,1.0
2022-11-17,1.86,1.87,1.69,1.84,47328,22.32,22.44,20.28,22.08,3944,0.0,1.0
2022-11-18,1.82,1.91,1.68,1.91,36879,21.84,22.92,20.16,22.92,3073.25,0.0,1.0
2022-11-21,1.64,1.84,1.53,1.84,92003,19.68,22.08,18.36,22.08,7666.91666666667,0.0,1.0
2022-11-22,1.78,1.79,1.6,1.61,39271,21.36,21.48,19.2,19.32,3272.58333333333,0.0,1.0
2022-11-23,1.7,1.7617,1.64,1.73,26751,20.4,21.1404,19.68,20.76,2229.25,0.0,1.0
2022-11-25,1.71,1.75,1.6686,1.72,8230,20.52,21.0,20.0232,20.64,685.833333333333,0.0,1.0
2022-11-28,1.77,1.8,1.7,1.74,29749,21.24,21.6,20.4,20.88,2479.08333333333,0.0,1.0
2022-11-29,1.79,1.88,1.7444,1.8,53258,21.48,22.56,20.9328,21.6,4438.16666666667,0.0,1.0
2022-11-30,1.8,1.87,1.75,1.84,51955,21.6,22.44,21.0,22.08,4329.58333333333,0.0,1.0
2022-12-01,1.78,1.87,1.75,1.8,44091,21.36,22.44,21.0,21.6,3674.25,0.0,1.0
2022-12-02,1.94,1.94,1.69,1.69,114373,23.28,23.28,20.28,20.28,9531.08333333333,0.0,1.0
2022-12-05,1.83,1.94,1.7714,1.92,68407,21.96,23.28,21.2568,23.04,5700.58333333333,0.0,1.0
2022-12-06,1.74,1.91,1.66,1.86,92414,20.88,22.92,19.92,22.32,7701.16666666667,0.0,1.0
2022-12-07,1.81,1.85,1.6915,1.76,41865,21.72,22.2,20.298,21.12,3488.75,0.0,1.0
2022-12-08,1.71,1.8885,1.65,1.83,127637,20.52,22.662,19.8,21.96,10636.4166666667,0.0,1.0
2022-12-09,1.65,1.76,1.59,1.7108,52755,19.8,21.12,19.08,20.5296,4396.25,0.0,1.0
2022-12-12,1.74,1.78,1.56,1.66,73168,20.88,21.36,18.72,19.92,6097.33333333333,0.0,1.0
2022-12-13,1.69,1.84,1.61,1.77,32416,20.28,22.08,19.32,21.24,2701.33333333333,0.0,1.0
2022-12-14,1.61,1.78,1.58,1.78,49113,19.32,21.36,18.96,21.36,4092.75,0.0,1.0
2022-12-15,1.55,1.6101,1.47,1.59,52705,18.6,19.3212,17.64,19.08,4392.08333333333,0.0,1.0
2022-12-16,1.7,1.73,1.4501,1.53,82281,20.4,20.76,17.4012,18.36,6856.75,0.0,1.0
2022-12-19,1.48,1.73,1.465,1.71,46180,17.76,20.76,17.58,20.52,3848.33333333333,0.0,1.0
2022-12-20,1.42,1.4971,1.42,1.48,28846,17.04,17.9652,17.04,17.76,2403.83333333333,0.0,1.0
2022-12-21,1.48,1.51,1.4315,1.44,25044,17.76,18.12,17.178,17.28,2087,0.0,1.0
2022-12-22,1.36,1.5,1.3,1.5,63510,16.32,18.0,15.6,18.0,5292.5,0.0,1.0
2022-12-23,1.33,1.4,1.32,1.4,21593,15.96,16.8,15.84,16.8,1799.41666666667,0.0,1.0
2022-12-27,1.23,1.35,1.22,1.3,45158,14.76,16.2,14.64,15.6,3763.16666666667,0.0,1.0
2022-12-28,1.24,1.2899,1.1944,1.22,61445,14.88,15.4788,14.3328,14.64,5120.41666666667,0.0,1.0
2022-12-29,1.21,1.34,1.12,1.25,92066,14.52,16.08,13.44,15.0,7672.16666666667,0.0,1.0
2022-12-30,1.27,1.34,1.15,1.15,87674,15.24,16.08,13.8,13.8,7306.16666666667,0.0,1.0
2023-01-03,1.32,1.32,1.27,1.3,33772,15.84,15.84,15.24,15.6,2814.33333333333,0.0,1.0
2023-01-04,1.3,1.36,1.19,1.31,37887,15.6,16.32,14.28,15.72,3157.25,0.0,1.0
2023-01-05,1.31,1.36,1.2738,1.35,48536,15.72,16.32,15.2856,16.2,4044.66666666667,0.0,1.0
2023-01-06,1.35,1.39,1.305,1.35,32855,16.2,16.68,15.66,16.2,2737.91666666667,0.0,1.0
2023-01-09,1.39,1.46,1.33,1.35,70228,16.68,17.52,15.96,16.2,5852.33333333333,0.0,1.0
2023-01-10,1.39,1.43,1.36,1.39,40209,16.68,17.16,16.32,16.68,3350.75,0.0,1.0
2023-01-11,1.4,1.49,1.34,1.44,71202,16.8,17.88,16.08,17.28,5933.5,0.0,1.0
2023-01-12,1.46,1.5,1.39,1.47,154426,17.52,18.0,16.68,17.64,12868.8333333333,0.0,1.0
2023-01-13,1.45,1.5,1.42,1.45,34254,17.4,18.0,17.04,17.4,2854.5,0.0,1.0
2023-01-17,1.5,1.5,1.4205,1.5,41254,18.0,18.0,17.046,18.0,3437.83333333333,0.0,1.0
2023-01-18,1.5,1.5,1.48,1.5,57490,18.0,18.0,17.76,18.0,4790.83333333333,0.0,1.0
2023-01-19,1.5,1.505,1.47,1.5,41867,18.0,18.06,17.64,18.0,3488.91666666667,0.0,1.0
2023-01-20,1.48,1.5,1.4153,1.5,46673,17.76,18.0,16.9836,18.0,3889.41666666667,0.0,1.0
2023-01-23,1.5,1.5,1.45,1.47,55266,18.0,18.0,17.4,17.64,4605.5,0.0,1.0
2023-01-24,1.5,1.5,1.48,1.5,20874,18.0,18.0,17.76,18.0,1739.5,0.0,1.0
2023-01-25,1.5,1.55,1.46,1.5,59964,18.0,18.6,17.52,18.0,4997,0.0,1.0
2023-01-26,1.5,1.54,1.49,1.5,32823,18.0,18.48,17.88,18.0,2735.25,0.0,1.0
2023-01-27,1.52,1.57,1.48,1.48,36545,18.24,18.84,17.76,17.76,3045.41666666667,0.0,1.0
2023-01-30,1.52,1.57,1.5,1.55,33521,18.24,18.84,18.0,18.6,2793.41666666667,0.0,1.0
2023-01-31,1.52,1.5899,1.48,1.52,46652,18.24,19.0788,17.76,18.24,3887.66666666667,0.0,1.0
2023-02-01,1.52,1.545,1.48,1.5,35202,18.24,18.54,17.76,18.0,2933.5,0.0,1.0
2023-02-02,1.51,1.59,1.51,1.53,76246,18.12,19.08,18.12,18.36,6353.83333333333,0.0,1.0
2023-02-03,1.57,1.6,1.4714,1.51,56757,18.84,19.2,17.6568,18.12,4729.75,0.0,1.0
2023-02-06,1.54,1.58,1.5301,1.57,16730,18.48,18.96,18.3612,18.84,1394.16666666667,0.0,1.0
2023-02-07,1.55,1.58,1.52,1.52,21911,18.6,18.96,18.24,18.24,1825.91666666667,0.0,1.0
2023-02-08,1.56,1.6,1.54,1.54,26507,18.72,19.2,18.48,18.48,2208.91666666667,0.0,1.0
2023-02-09,1.56,1.66,1.54,1.57,25420,18.72,19.92,18.48,18.84,2118.33333333333,0.0,1.0
2023-02-10,1.57,1.59,1.55,1.59,25803,18.84,19.08,18.6,19.08,2150.25,0.0,1.0
2023-02-13,1.57,1.6,1.55,1.58,29141,18.84,19.2,18.6,18.96,2428.41666666667,0.0,1.0
2023-02-14,1.57,1.59,1.54,1.54,23040,18.84,19.08,18.48,18.48,1920,0.0,1.0
2023-02-15,1.58,1.5943,1.54,1.54,21695,18.96,19.1316,18.48,18.48,1807.91666666667,0.0,1.0
2023-02-16,1.58,1.65,1.5609,1.58,22791,18.96,19.8,18.7308,18.96,1899.25,0.0,1.0
2023-02-17,1.57,1.84,1.52,1.58,108176,18.84,22.08,18.24,18.96,9014.66666666667,0.0,1.0
2023-02-21,1.53,1.6,1.53,1.53,19288,18.36,19.2,18.36,18.36,1607.33333333333,0.0,1.0
2023-02-22,1.55,1.59,1.51,1.51,28077,18.6,19.08,18.12,18.12,2339.75,0.0,1.0
2023-02-23,1.53,1.56,1.46,1.53,23135,18.36,18.72,17.52,18.36,1927.91666666667,0.0,1.0
2023-02-24,1.48,1.52,1.47,1.52,13571,17.76,18.24,17.64,18.24,1130.91666666667,0.0,1.0
2023-02-27,1.47,1.64,1.46,1.64,28081,17.64,19.68,17.52,19.68,2340.08333333333,0.0,1.0
2023-02-28,1.41,1.46,1.39,1.44,44335,16.92,17.52,16.68,17.28,3694.58333333333,0.0,1.0
2023-03-01,1.39,1.41,1.38,1.38,15951,16.68,16.92,16.56,16.56,1329.25,0.0,1.0
2023-03-02,1.4,1.41,1.37,1.38,21373,16.8,16.92,16.44,16.56,1781.08333333333,0.0,1.0
2023-03-03,1.38,1.41,1.38,1.4,39296,16.56,16.92,16.56,16.8,3274.66666666667,0.0,1.0
2023-03-06,1.39,1.42,1.37,1.39,18140,16.68,17.04,16.44,16.68,1511.66666666667,0.0,1.0
2023-03-07,1.38,1.4,1.37,1.37,26885,16.56,16.8,16.44,16.44,2240.41666666667,0.0,1.0
2023-03-08,1.38,1.43,1.34,1.4,155341,16.56,17.16,16.08,16.8,12945.0833333333,0.0,1.0
2023-03-09,1.33,1.4385,1.33,1.38,26062,15.96,17.262,15.96,16.56,2171.83333333333,0.0,1.0
2023-03-10,0.8501,1.25,0.8501,1.24,260597,10.2012,15.0,10.2012,14.88,21716.4166666667,0.0,1.0
2023-03-13,0.7969,0.91,0.7416,0.91,174354,9.5628,10.92,8.8992,10.92,14529.5,0.0,1.0
2023-03-14,0.7533,0.95,0.7533,0.88,129199,9.0396,11.4,9.0396,10.56,10766.5833333333,0.0,1.0
2023-03-15,0.6408,0.76999,0.6403,0.745,175207,7.6896,9.23988,7.6836,8.94,14600.5833333333,0.0,1.0
2023-03-16,0.6,0.6623,0.5504,0.62,261903,7.2,7.9476,6.6048,7.44,21825.25,0.0,1.0
2023-03-17,0.88,0.91,0.6,0.65,1469965,10.56,10.92,7.2,7.8,122497.083333333,0.0,1.0
2023-03-20,0.6968,0.9136,0.6255,0.8953,628292,8.3616,10.9632,7.506,10.7436,52357.6666666667,0.0,1.0
2023-03-21,0.6801,0.6992,0.602,0.6422,173216,8.1612,8.3904,7.224,7.7064,14434.6666666667,0.0,1.0
2023-03-22,0.6639,0.7,0.63,0.7,99006,7.9668,8.4,7.56,8.4,8250.5,0.0,1.0
2023-03-23,0.63,0.6754,0.6163,0.6454,82792,7.56,8.1048,7.3956,7.7448,6899.33333333333,0.0,1.0
2023-03-24,0.5911,0.6336,0.581,0.63,104616,7.0932,7.6032,6.972,7.56,8718,0.0,1.0
2023-03-27,0.5629,0.61,0.5289,0.588,118075,6.7548,7.32,6.3468,7.056,9839.58333333333,0.0,1.0
2023-03-28,0.5629,0.61,0.55,0.55,93068,6.7548,7.32,6.6,6.6,7755.66666666667,0.0,1.0
2023-03-29,0.5457,0.5828,0.533,0.56,106798,6.5484,6.9936,6.396,6.72,8899.83333333333,0.0,1.0
2023-03-30,0.5583,0.5733,0.5425,0.5494,82162,6.6996,6.8796,6.51,6.5928,6846.83333333333,0.0,1.0
2023-03-31,0.5447,0.58,0.5401,0.58,110251,6.5364,6.96,6.4812,6.96,9187.58333333333,0.0,1.0
2023-04-03,0.5338,0.563,0.53,0.55,110147,6.4056,6.756,6.36,6.6,9178.91666666667,0.0,1.0
2023-04-04,0.4712,0.5528,0.4712,0.5528,206840,5.6544,6.6336,5.6544,6.6336,17236.6666666667,0.0,1.0
2023-04-05,0.4608,0.5633,0.45,0.5115,1247218,5.5296,6.7596,5.4,6.138,103934.833333333,0.0,1.0
2023-04-06,0.43,0.46,0.3705,0.43,649244,5.16,5.52,4.446,5.16,54103.6666666667,0.0,1.0
2023-04-10,0.4153,0.4587,0.4,0.4154,214968,4.9836,5.5044,4.8,4.9848,17914,0.0,1.0
2023-04-11,0.4176,0.438,0.395,0.41,220863,5.0112,5.256,4.74,4.92,18405.25,0.0,1.0
2023-04-12,0.4001,0.4696,0.3955,0.4696,233218,4.8012,5.6352,4.746,5.6352,19434.8333333333,0.0,1.0
2023-04-13,0.41,0.4213,0.385,0.42,140768,4.92,5.0556,4.62,5.04,11730.6666666667,0.0,1.0
2023-04-14,0.4097,0.458,0.3951,0.45,159767,4.9164,5.496,4.7412,5.4,13313.9166666667,0.0,1.0
2023-04-17,0.4092,0.43,0.39,0.41,160643,4.9104,5.16,4.68,4.92,13386.9166666667,0.0,1.0
2023-04-18,0.4068,0.4269,0.393901,0.4269,1383905,4.8816,5.1228,4.726812,5.1228,115325.416666667,0.0,1.0
2023-04-19,0.4644,0.589,0.4305,0.54,5246282,5.5728,7.068,5.166,6.48,437190.166666667,0.0,1.0
2023-04-20,0.3897,0.48,0.362,0.38,1439136,4.6764,5.76,4.344,4.56,119928,0.0,1.0
2023-04-21,0.3871,0.416,0.31201,0.3802,640686,4.6452,4.992,3.74412,4.5624,53390.5,0.0,1.0
2023-04-24,0.3894,0.51,0.3608,0.51,408532,4.6728,6.12,4.3296,6.12,34044.3333333333,0.0,1.0
2023-04-25,0.3596,0.408,0.333,0.39,295631,4.3152,4.896,3.996,4.68,24635.9166666667,0.0,1.0
2023-04-26,0.3769,0.39,0.349,0.3601,201557,4.5228,4.68,4.188,4.3212,16796.4166666667,0.0,1.0
2023-04-27,0.3651,0.3868,0.3507,0.3669,208957,4.3812,4.6416,4.2084,4.4028,17413.0833333333,0.0,1.0
2023-04-28,0.3671,0.38125,0.3415,0.375,279280,4.4052,4.575,4.098,4.5,23273.3333333333,0.0,1.0
2023-05-01,0.3453,0.3799,0.334,0.37,204701,4.1436,4.5588,4.008,4.44,17058.4166666667,0.0,1.0
2023-05-02,0.3264,0.3638,0.317,0.3453,242329,3.9168,4.3656,3.804,4.1436,20194.0833333333,0.0,1.0
2023-05-03,0.323,0.3481,0.31,0.3481,203229,3.876,4.1772,3.72,4.1772,16935.75,0.0,1.0
2023-05-04,0.3257,0.3401,0.3,0.34,354376,3.9084,4.0812,3.6,4.08,29531.3333333333,0.0,1.0
2023-05-05,0.321,0.345,0.3012,0.33,320133,3.852,4.14,3.6144,3.96,26677.75,0.0,1.0
2023-05-08,0.34,0.34,0.31,0.3391,241781,4.08,4.08,3.72,4.0692,20148.4166666667,0.0,1.0
2023-05-09,0.36,0.4,0.32,0.3439,483682,4.32,4.8,3.84,4.1268,40306.8333333333,0.0,1.0
2023-05-10,0.3909,0.4,0.3592,0.39,408327,4.6908,4.8,4.3104,4.68,34027.25,0.0,1.0
2023-05-11,0.398,0.4562,0.38,0.38,550565,4.776,5.4744,4.56,4.56,45880.4166666667,0.0,1.0
2023-05-12,0.3651,0.44,0.3321,0.42,525206,4.3812,5.28,3.9852,5.04,43767.1666666667,0.0,1.0
2023-05-15,0.3842,0.4,0.35,0.4,284188,4.6104,4.8,4.2,4.8,23682.3333333333,0.0,1.0
2023-05-16,0.366,0.389099,0.35,0.3727,152276,4.392,4.669188,4.2,4.4724,12689.6666666667,0.0,1.0
2023-05-17,0.3849,0.388,0.35,0.3771,77930,4.6188,4.656,4.2,4.5252,6494.16666666667,0.0,1.0
2023-05-18,0.3849,0.3899,0.3514,0.3514,139753,4.6188,4.6788,4.2168,4.2168,11646.0833333333,0.0,1.0
2023-05-19,0.3655,0.3799,0.36,0.37,176003,4.386,4.5588,4.32,4.44,14666.9166666667,0.0,1.0
2023-05-22,0.3553,0.3692,0.34,0.3582,146705,4.2636,4.4304,4.08,4.2984,12225.4166666667,0.0,1.0
2023-05-23,0.3899,0.39,0.3528,0.37,66987,4.6788,4.68,4.2336,4.44,5582.25,0.0,1.0
2023-05-24,0.3973,0.42,0.3828,0.4128,106922,4.7676,5.04,4.5936,4.9536,8910.16666666667,0.0,1.0
2023-05-25,0.3796,0.3894,0.37,0.379,75571,4.5552,4.6728,4.44,4.548,6297.58333333333,0.0,1.0
2023-05-26,0.3814,0.4,0.37,0.3861,108821,4.5768,4.8,4.44,4.6332,9068.41666666667,0.0,1.0
2023-05-30,0.4098,0.42,0.4004,0.42,168775,4.9176,5.04,4.8048,5.04,14064.5833333333,0.0,1.0
2023-05-31,0.4028,0.42,0.39,0.42,85005,4.8336,5.04,4.68,5.04,7083.75,0.0,1.0
2023-06-01,0.41,0.41,0.39,0.391,100401,4.92,4.92,4.68,4.692,8366.75,0.0,1.0
2023-06-02,0.4152,0.4224,0.4,0.42,87624,4.9824,5.0688,4.8,5.04,7302,0.0,1.0
2023-06-05,0.4,0.421,0.385,0.421,150800,4.8,5.052,4.62,5.052,12566.6666666667,0.0,1.0
2023-06-06,0.4471,0.4765,0.393,0.44,1573912,5.3652,5.718,4.716,5.28,131159.333333333,0.0,1.0
2023-06-07,0.4302,0.48,0.42,0.48,706551,5.1624,5.76,5.04,5.76,58879.25,0.0,1.0
2023-06-08,0.4951,0.5361,0.39,0.39,582807,5.9412,6.4332,4.68,4.68,48567.25,0.0,1.0
2023-06-09,0.4828,0.55,0.44,0.48,289690,5.7936,6.6,5.28,5.76,24140.8333333333,0.0,1.0
2023-06-12,0.51,0.526999,0.49,0.49,118838,6.12,6.323988,5.88,5.88,9903.16666666667,0.0,1.0
2023-06-13,0.5059,0.5446,0.490001,0.4947,350616,6.0708,6.5352,5.880012,5.9364,29218,0.0,1.0
2023-06-14,0.4567,0.52,0.4511,0.52,178665,5.4804,6.24,5.4132,6.24,14888.75,0.0,1.0
2023-06-15,0.4292,0.46,0.427,0.459,187025,5.1504,5.52,5.124,5.508,15585.4166666667,0.0,1.0
2023-06-16,0.4682,0.5,0.429,0.441,227638,5.6184,6.0,5.148,5.292,18969.8333333333,0.0,1.0
2023-06-20,0.4238,0.4928,0.4,0.4617,257944,5.0856,5.9136,4.8,5.5404,21495.3333333333,0.0,1.0
2023-06-21,0.4663,0.48,0.4213,0.45,140202,5.5956,5.76,5.0556,5.4,11683.5,0.0,1.0
2023-06-22,0.449,0.4999,0.43,0.47,216004,5.388,5.9988,5.16,5.64,18000.3333333333,0.0,1.0
2023-06-23,0.41,0.49,0.41,0.4403,1398898,4.92,5.88,4.92,5.2836,116574.833333333,0.0,1.0
2023-06-26,0.4018,0.4407,0.4018,0.4153,387904,4.8216,5.2884,4.8216,4.9836,32325.3333333333,0.0,1.0
2023-06-27,0.3938,0.4301,0.3938,0.41,280734,4.7256,5.1612,4.7256,4.92,23394.5,0.0,1.0
2023-06-28,0.394,0.4277,0.39,0.39,183375,4.728,5.1324,4.68,4.68,15281.25,0.0,1.0
2023-06-29,0.44,0.4454,0.40434,0.41,165909,5.28,5.3448,4.85208,4.92,13825.75,0.0,1.0
2023-06-30,0.43,0.4515,0.43,0.43,78830,5.16,5.418,5.16,5.16,6569.16666666667,0.0,1.0
2023-07-03,0.4389,0.465,0.4301,0.44,53785,5.2668,5.58,5.1612,5.28,4482.08333333333,0.0,1.0
2023-07-05,0.415,0.45,0.402,0.43,184833,4.98,5.4,4.824,5.16,15402.75,0.0,1.0
2023-07-06,0.41,0.42,0.4025,0.4025,92104,4.92,5.04,4.83,4.83,7675.33333333333,0.0,1.0
2023-07-07,0.4001,0.415999,0.3995,0.41,139095,4.8012,4.991988,4.794,4.92,11591.25,0.0,1.0
2023-07-10,0.4025,0.44,0.393,0.41,256465,4.83,5.28,4.716,4.92,21372.0833333333,0.0,1.0
2023-07-11,0.4,0.449,0.3975,0.449,192497,4.8,5.388,4.77,5.388,16041.4166666667,0.0,1.0
2023-07-12,0.41,0.4399,0.4,0.4,109086,4.92,5.2788,4.8,4.8,9090.5,0.0,1.0
2023-07-13,0.41,0.443,0.41,0.43,109884,4.92,5.316,4.92,5.16,9157,0.0,1.0
2023-07-14,0.3999,0.435,0.3999,0.4121,116136,4.7988,5.22,4.7988,4.9452,9678,0.0,1.0
2023-07-17,0.4098,0.44,0.396,0.396,156632,4.9176,5.28,4.752,4.752,13052.6666666667,0.0,1.0
2023-07-18,0.43,0.44,0.4054,0.42,212368,5.16,5.28,4.8648,5.04,17697.3333333333,0.0,1.0
2023-07-19,0.46,0.47,0.4327,0.45,235175,5.52,5.64,5.1924,5.4,19597.9166666667,0.0,1.0
2023-07-20,0.4734,0.495,0.46,0.48,168014,5.6808,5.94,5.52,5.76,14001.1666666667,0.0,1.0
2023-07-21,0.4684,0.503,0.4684,0.48,141195,5.6208,6.036,5.6208,5.76,11766.25,0.0,1.0
2023-07-24,0.4601,0.494,0.46,0.4643,97558,5.5212,5.928,5.52,5.5716,8129.83333333333,0.0,1.0
2023-07-25,0.4565,0.5,0.4441,0.46,118118,5.478,6.0,5.3292,5.52,9843.16666666667,0.0,1.0
2023-07-26,0.4805,0.5,0.4503,0.453,198455,5.766,6.0,5.4036,5.436,16537.9166666667,0.0,1.0
2023-07-27,0.48,0.52,0.4402,0.4602,159977,5.76,6.24,5.2824,5.5224,13331.4166666667,0.0,1.0
2023-07-28,0.485,0.5244,0.4763,0.4763,125911,5.82,6.2928,5.7156,5.7156,10492.5833333333,0.0,1.0
2023-07-31,0.51,0.519,0.5003,0.51,148582,6.12,6.228,6.0036,6.12,12381.8333333333,0.0,1.0
2023-08-01,0.51,0.5188,0.491,0.5026,83102,6.12,6.2256,5.892,6.0312,6925.16666666667,0.0,1.0
2023-08-02,0.4882,0.516282,0.4826,0.5008,67897,5.8584,6.195384,5.7912,6.0096,5658.08333333333,0.0,1.0
2023-08-03,0.524,0.555744,0.48,0.48,126860,6.288,6.668928,5.76,5.76,10571.6666666667,0.0,1.0
2023-08-04,0.5355,0.5811,0.5295,0.56,206582,6.426,6.9732,6.354,6.72,17215.1666666667,0.0,1.0
2023-08-07,0.5399,0.58,0.5399,0.56,111895,6.4788,6.96,6.4788,6.72,9324.58333333333,0.0,1.0
2023-08-08,0.5603,0.5669,0.54,0.5669,67052,6.7236,6.8028,6.48,6.8028,5587.66666666667,0.0,1.0
2023-08-09,0.64,0.6553,0.57,0.6,695114,7.68,7.8636,6.84,7.2,57926.1666666667,0.0,1.0
2023-08-10,0.4375,0.489,0.417,0.42,668775,5.25,5.868,5.004,5.04,55731.25,0.0,1.0
2023-08-11,0.421,0.4455,0.415,0.415,84291,5.052,5.346,4.98,4.98,7024.25,0.0,1.0
2023-08-14,0.39,0.4224,0.37,0.415,236931,4.68,5.0688,4.44,4.98,19744.25,0.0,1.0
2023-08-15,0.3612,0.397899,0.36,0.3783,108546,4.3344,4.774788,4.32,4.5396,9045.5,0.0,1.0
2023-08-16,0.366,0.3763,0.352,0.365,113618,4.392,4.5156,4.224,4.38,9468.16666666667,0.0,1.0
2023-08-17,0.4022,0.418,0.37,0.3819,127825,4.8264,5.016,4.44,4.5828,10652.0833333333,0.0,1.0
2023-08-18,0.43,0.4435,0.4001,0.4263,35122,5.16,5.322,4.8012,5.1156,2926.83333333333,0.0,1.0
2023-08-21,0.4382,0.46,0.401,0.46,75667,5.2584,5.52,4.812,5.52,6305.58333333333,0.0,1.0
2023-08-22,0.4488,0.5,0.419,0.419,55603,5.3856,6.0,5.028,5.028,4633.58333333333,0.0,1.0
2023-08-23,0.4798,0.5,0.45,0.474,192497,5.7576,6.0,5.4,5.688,16041.4166666667,0.0,1.0
2023-08-24,0.4669,0.4994,0.45,0.4654,73879,5.6028,5.9928,5.4,5.5848,6156.58333333333,0.0,1.0
2023-08-25,0.44,0.4995,0.439,0.4995,34256,5.28,5.994,5.268,5.994,2854.66666666667,0.0,1.0
2023-08-28,0.439,0.479899,0.439,0.47,57785,5.268,5.758788,5.268,5.64,4815.41666666667,0.0,1.0
2023-08-29,0.444,0.473803,0.424,0.424,82018,5.328,5.685636,5.088,5.088,6834.83333333333,0.0,1.0
2023-08-30,0.48,0.536699,0.44,0.44,175703,5.76,6.440388,5.28,5.28,14641.9166666667,0.0,1.0
2023-08-31,0.503,0.59,0.47,0.4723,152229,6.036,7.08,5.64,5.6676,12685.75,0.0,1.0
2023-09-01,0.5005,0.57,0.4879,0.4879,129878,6.006,6.84,5.8548,5.8548,10823.1666666667,0.0,1.0
2023-09-05,0.52,0.569,0.5,0.5,126640,6.24,6.828,6.0,6.0,10553.3333333333,0.0,1.0
2023-09-06,0.5317,0.575,0.5048,0.5048,106155,6.3804,6.9,6.0576,6.0576,8846.25,0.0,1.0
2023-09-07,0.5131,0.57,0.501,0.5499,91211,6.1572,6.84,6.012,6.5988,7600.91666666667,0.0,1.0
2023-09-08,0.525,0.55,0.505,0.505,46546,6.3,6.6,6.06,6.06,3878.83333333333,0.0,1.0
2023-09-11,0.5367,0.5587,0.516,0.5343,75368,6.4404,6.7044,6.192,6.4116,6280.66666666667,0.0,1.0
2023-09-12,0.523,0.5496,0.511,0.535,78807,6.276,6.5952,6.132,6.42,6567.25,0.0,1.0
2023-09-13,0.521,0.557,0.515,0.53,52461,6.252,6.684,6.18,6.36,4371.75,0.0,1.0
2023-09-14,0.511,0.5479,0.5106,0.5106,54446,6.132,6.5748,6.1272,6.1272,4537.16666666667,0.0,1.0
2023-09-15,0.516,0.53,0.4806,0.4806,32272,6.192,6.36,5.7672,5.7672,2689.33333333333,0.0,1.0
2023-09-18,0.515,0.6,0.51,0.55,202996,6.18,7.2,6.12,6.6,16916.3333333333,0.0,1.0
2023-09-19,0.52,0.55,0.515201,0.53,96600,6.24,6.6,6.182412,6.36,8050,0.0,1.0
2023-09-20,0.51,0.534951,0.51,0.51,53065,6.12,6.419412,6.12,6.12,4422.08333333333,0.0,1.0
2023-09-21,0.491,0.5246,0.491,0.51,76044,5.892,6.2952,5.892,6.12,6337,0.0,1.0
2023-09-22,0.4911,0.51,0.4911,0.51,65181,5.8932,6.12,5.8932,6.12,5431.75,0.0,1.0
2023-09-25,0.48,0.5312,0.48,0.4912,140855,5.76,6.3744,5.76,5.8944,11737.9166666667,0.0,1.0
2023-09-26,0.4101,0.49,0.4083,0.4631,99091,4.9212,5.88,4.8996,5.5572,8257.58333333333,0.0,1.0
2023-09-27,0.4627,0.4989,0.42,0.42,157895,5.5524,5.9868,5.04,5.04,13157.9166666667,0.0,1.0
2023-09-28,0.51,0.51,0.47,0.4955,80338,6.12,6.12,5.64,5.946,6694.83333333333,0.0,1.0
2023-09-29,0.4349,0.5422,0.43,0.5,152936,5.2188,6.5064,5.16,6.0,12744.6666666667,0.0,1.0
2023-10-02,4.6,5.37,4.45,4.72,35624,4.6,5.37,4.45,4.72,35624,0.0,0.0833333333333333
2023-10-03,4.62,4.97,4.57,4.92,41727,4.62,4.97,4.57,4.92,41727,0.0,1.0
2023-10-04,4.38,5.23,4.33,4.53,97490,4.38,5.23,4.33,4.53,97490,0.0,1.0
2023-10-05,3.87,5.0743,3.81,4.4,83740,3.87,5.0743,3.81,4.4,83740,0.0,1.0
2023-10-06,4.27,4.4,4.01,4.25,42037,4.27,4.4,4.01,4.25,42037,0.0,1.0
2023-10-09,4.5,4.9,4.35,4.35,54961,4.5,4.9,4.35,4.35,54961,0.0,1.0
2023-10-10,4.71,4.86,4.5305,4.5305,20262,4.71,4.86,4.5305,4.5305,20262,0.0,1.0
2023-10-11,4.9202,5.26,4.73,4.75,35673,4.9202,5.26,4.73,4.75,35673,0.0,1.0
2023-10-12,5.11,5.3,5.01,5.01,15139,5.11,5.3,5.01,5.01,15139,0.0,1.0
2023-10-13,5.2,5.53,5.01,5.01,24789,5.2,5.53,5.01,5.01,24789,0.0,1.0
2023-10-16,6.98,7.65,5.12,5.2,165084,6.98,7.65,5.12,5.2,165084,0.0,1.0
2023-10-17,6.79,8.285,6.29,6.9,199298,6.79,8.285,6.29,6.9,199298,0.0,1.0
2023-10-18,6.25,7.08,6.165,6.6,50494,6.25,7.08,6.165,6.6,50494,0.0,1.0
2023-10-19,6.86,6.94,5.91,6.16,40949,6.86,6.94,5.91,6.16,40949,0.0,1.0
2023-10-20,7.83,8.1,6.82,6.93,28678,7.83,8.1,6.82,6.93,28678,0.0,1.0
2023-10-23,8.51,9.87,8.01,8.01,114335,8.51,9.87,8.01,8.01,114335,0.0,1.0
2023-10-24,6.78,8.93,6.62,8.52,62532,6.78,8.93,6.62,8.52,62532,0.0,1.0
2023-10-25,7.05,7.41,6.665,6.72,18446,7.05,7.41,6.665,6.72,18446,0.0,1.0
2023-10-26,6.58,7.39,6.54,7.375,16106,6.58,7.39,6.54,7.375,16106,0.0,1.0
2023-10-27,7.28,7.4,6.51,6.51,15951,7.28,7.4,6.51,6.51,15951,0.0,1.0
2023-10-30,6.93,7.958,6.84,7.08,19277,6.93,7.958,6.84,7.08,19277,0.0,1.0
2023-10-31,6.53,6.99,6.53,6.86,16756,6.53,6.99,6.53,6.86,16756,0.0,1.0
2023-11-01,6.0,6.9,6.0,6.5,30485,6.0,6.9,6.0,6.5,30485,0.0,1.0
2023-11-02,7.15,7.5,6.01,6.01,23027,7.15,7.5,6.01,6.01,23027,0.0,1.0
2023-11-03,7.57,7.8505,7.0,7.0,18226,7.57,7.8505,7.0,7.0,18226,0.0,1.0
2023-11-06,7.8,8.05,7.39,7.39,9672,7.8,8.05,7.39,7.39,9672,0.0,1.0
2023-11-07,8.155,8.46,7.78,7.78,14879,8.155,8.46,7.78,7.78,14879,0.0,1.0
2023-11-08,7.67,8.88,7.67,8.34,23484,7.67,8.88,7.67,8.34,23484,0.0,1.0
2023-11-09,6.41,7.51,6.41,6.91,21592,6.41,7.51,6.41,6.91,21592,0.0,1.0
2023-11-10,6.65,6.65,6.1,6.4,19286,6.65,6.65,6.1,6.4,19286,0.0,1.0
2023-11-13,6.5025,6.89,6.25,6.5,11509,6.5025,6.89,6.25,6.5,11509,0.0,1.0
2023-11-14,6.66,7.57,6.42,6.42,22449,6.66,7.57,6.42,6.42,22449,0.0,1.0
2023-11-15,7.3,7.62,6.7518,6.86,19603,7.3,7.62,6.7518,6.86,19603,0.0,1.0
2023-11-16,7.49,8.0925,7.05,7.12,25555,7.49,8.0925,7.05,7.12,25555,0.0,1.0
2023-11-17,7.75,7.75,6.7376,7.27,25815,7.75,7.75,6.7376,7.27,25815,0.0,1.0
2023-11-20,8.2686,8.4399,7.69,7.69,12751,8.2686,8.4399,7.69,7.69,12751,0.0,1.0
2023-11-21,9.0,9.2605,8.23,8.23,12899,9.0,9.2605,8.23,8.23,12899,0.0,1.0
2023-11-22,9.52,9.9131,9.22,9.22,25476,9.52,9.9131,9.22,9.22,25476,0.0,1.0
2023-11-24,9.85,9.9,9.52,9.84,7143,9.85,9.9,9.52,9.84,7143,0.0,1.0
2023-11-27,9.11,9.55,9.11,9.21,12307,9.11,9.55,9.11,9.21,12307,0.0,1.0
2023-11-28,9.26,9.55,9.01,9.39,8067,9.26,9.55,9.01,9.39,8067,0.0,1.0
2023-11-29,9.18,10.0,9.09,9.38,33485,9.18,10.0,9.09,9.38,33485,0.0,1.0
2023-11-30,9.665,9.7425,9.14,9.14,6333,9.665,9.7425,9.14,9.14,6333,0.0,1.0
2023-12-01,9.47,9.685,9.1,9.52,8279,9.47,9.685,9.1,9.52,8279,0.0,1.0
2023-12-04,9.12,9.47,9.11,9.19,10110,9.12,9.47,9.11,9.19,10110,0.0,1.0
2023-12-05,9.0575,9.29,8.6064,9.01,15266,9.0575,9.29,8.6064,9.01,15266,0.0,1.0
2023-12-06,9.49,9.55,9.01,9.02,14610,9.49,9.55,9.01,9.02,14610,0.0,1.0
2023-12-07,9.8,9.81,9.3,9.3,6781,9.8,9.81,9.3,9.3,6781,0.0,1.0
2023-12-08,10.6,10.87,9.43,9.66,23162,10.6,10.87,9.43,9.66,23162,0.0,1.0
2023-12-11,9.075,10.76,9.01,10.33,21298,9.075,10.76,9.01,10.33,21298,0.0,1.0
2023-12-12,9.19,9.52,8.76,8.77,8723,9.19,9.52,8.76,8.77,8723,0.0,1.0
2023-12-13,9.09,10.16,8.56,9.1,17073,9.09,10.16,8.56,9.1,17073,0.0,1.0
2023-12-14,9.9115,9.99,9.26,9.26,6340,9.9115,9.99,9.26,9.26,6340,0.0,1.0
2023-12-15,10.53,10.75,9.99,9.99,11052,10.53,10.75,9.99,9.99,11052,0.0,1.0
2023-12-18,10.2,11.0,9.7001,10.3,11418,10.2,11.0,9.7001,10.3,11418,0.0,1.0
2023-12-19,9.8,11.09,9.19,11.09,20627,9.8,11.09,9.19,11.09,20627,0.0,1.0
2023-12-20,9.715,10.06,9.575,9.62,6077,9.715,10.06,9.575,9.62,6077,0.0,1.0
2023-12-21,9.555,9.76,9.53,9.58,8477,9.555,9.76,9.53,9.58,8477,0.0,1.0
2023-12-22,8.88,9.81,8.745,9.55,14138,8.88,9.81,8.745,9.55,14138,0.0,1.0
2023-12-26,9.4,9.4,8.32,8.64,9120,9.4,9.4,8.32,8.64,9120,0.0,1.0
2023-12-27,9.275,9.75,9.01,9.23,11434,9.275,9.75,9.01,9.23,11434,0.0,1.0
2023-12-28,8.8301,9.5,8.82,9.1,7888,8.8301,9.5,8.82,9.1,7888,0.0,1.0
2023-12-29,8.05,8.89,7.0,8.88,27897,8.05,8.89,7.0,8.88,27897,0.0,1.0
2024-01-02,7.72,8.193,7.0901,7.73,10522,7.72,8.193,7.0901,7.73,10522,0.0,1.0
2024-01-03,8.2,8.2,7.58,7.72,7816,8.2,8.2,7.58,7.72,7816,0.0,1.0
2024-01-04,8.79,8.99,7.89,7.89,9658,8.79,8.99,7.89,7.89,9658,0.0,1.0
2024-01-05,9.55,9.55,8.405,8.6,6604,9.55,9.55,8.405,8.6,6604,0.0,1.0
2024-01-08,10.04,10.13,9.3569,9.75,16307,10.04,10.13,9.3569,9.75,16307,0.0,1.0
2024-01-09,10.16,10.17,9.9,10.13,7192,10.16,10.17,9.9,10.13,7192,0.0,1.0
2024-01-10,10.3,10.785,9.91,9.91,5490,10.3,10.785,9.91,9.91,5490,0.0,1.0
2024-01-11,10.1375,10.33,9.47,10.33,8355,10.1375,10.33,9.47,10.33,8355,0.0,1.0
2024-01-12,10.13,10.14,9.1346,9.1346,8796,10.13,10.14,9.1346,9.1346,8796,0.0,1.0
2024-01-16,10.04,10.13,9.28,9.28,4718,10.04,10.13,9.28,9.28,4718,0.0,1.0
2024-01-17,8.4334,9.66,7.95,9.66,12643,8.4334,9.66,7.95,9.66,12643,0.0,1.0
2024-01-18,9.15,9.2141,8.905,9.2141,6976,9.15,9.2141,8.905,9.2141,6976,0.0,1.0
2024-01-19,8.8801,8.9913,8.65,8.65,8934,8.8801,8.9913,8.65,8.65,8934,0.0,1.0
2024-01-22,8.97,9.16,8.5,9.16,13852,8.97,9.16,8.5,9.16,13852,0.0,1.0
2024-01-23,9.14,9.35,8.84,8.84,26319,9.14,9.35,8.84,8.84,26319,0.0,1.0
2024-01-24,9.85,10.07,9.12,9.12,6944,9.85,10.07,9.12,9.12,6944,0.0,1.0
2024-01-25,9.69,10.06,9.25,10.06,9711,9.69,10.06,9.25,10.06,9711,0.0,1.0
2024-01-26,9.81,10.57,8.9901,9.39,11413,9.81,10.57,8.9901,9.39,11413,0.0,1.0
2024-01-29,9.84,9.85,8.8003,9.36,4876,9.84,9.85,8.8003,9.36,4876,0.0,1.0
2024-01-30,9.5,10.57,9.3,10.57,9136,9.5,10.57,9.3,10.57,9136,0.0,1.0
2024-01-31,9.45,9.8,9.27,9.27,4520,9.45,9.8,9.27,9.27,4520,0.0,1.0
2024-02-01,9.7,9.7,9.3,9.3,5181,9.7,9.7,9.3,9.3,5181,0.0,1.0
2024-02-02,9.3901,10.2,9.3901,9.65,6397,9.3901,10.2,9.3901,9.65,6397,0.0,1.0
2024-02-05,9.85,10.05,9.1309,9.33,5662,9.85,10.05,9.1309,9.33,5662,0.0,1.0
2024-02-06,9.98,10.06,9.8,9.8,4956,9.98,10.06,9.8,9.8,4956,0.0,1.0
2024-02-07,10.25,10.49,9.6,9.81,5465,10.25,10.49,9.6,9.81,5465,0.0,1.0
2024-02-08,10.0801,10.36,9.23,10.05,5644,10.0801,10.36,9.23,10.05,5644,0.0,1.0
2024-02-09,9.6407,10.39,9.6407,10.26,5277,9.6407,10.39,9.6407,10.26,5277,0.0,1.0
2024-02-12,9.24,9.95,9.13,9.4,9701,9.24,9.95,9.13,9.4,9701,0.0,1.0
2024-02-13,9.74,9.84,8.6926,9.2,8251,9.74,9.84,8.6926,9.2,8251,0.0,1.0
2024-02-14,9.79,9.8,9.66,9.66,4983,9.79,9.8,9.66,9.66,4983,0.0,1.0
2024-02-15,10.25,10.5,9.78,9.78,5267,10.25,10.5,9.78,9.78,5267,0.0,1.0
2024-02-16,10.52,10.56,10.23,10.25,5290,10.52,10.56,10.23,10.25,5290,0.0,1.0
2024-02-20,10.04,10.04,10.04,10.04,1145,10.04,10.04,10.04,10.04,1145,0.0,1.0
2024-02-21,11.15,11.46,9.74,9.74,13463,11.15,11.46,9.74,9.74,13463,0.0,1.0
2024-02-22,10.85,11.95,10.85,11.89,4292,10.85,11.95,10.85,11.89,4292,0.0,1.0
2024-02-23,10.47,10.85,10.28,10.28,5038,10.47,10.85,10.28,10.28,5038,0.0,1.0
2024-02-26,10.4,10.89,10.1,10.89,8039,10.4,10.89,10.1,10.89,8039,0.0,1.0
2024-02-27,11.49,11.49,9.9773,10.025,7437,11.49,11.49,9.9773,10.025,7437,0.0,1.0
2024-02-28,12.995,13.09,10.4231,10.4231,9782,12.995,13.09,10.4231,10.4231,9782,0.0,1.0
2024-02-29,13.65,13.72,12.39,12.63,11693,13.65,13.72,12.39,12.63,11693,0.0,1.0
2024-03-01,13.54,13.57,12.96,13.04,4869,13.54,13.57,12.96,13.04,4869,0.0,1.0
2024-03-04,12.35,14.2758,12.35,13.3,6375,12.35,14.2758,12.35,13.3,6375,0.0,1.0
2024-03-05,12.5,13.1,12.03,12.2,7713,12.5,13.1,12.03,12.2,7713,0.0,1.0
2024-03-06,12.2,12.21,11.28,11.3,6852,12.2,12.21,11.28,11.3,6852,0.0,1.0
2024-03-07,11.93,13.0,11.93,13.0,9843,11.93,13.0,11.93,13.0,9843,0.0,1.0
2024-03-08,10.46,11.1101,9.7501,10.82,11996,10.46,11.1101,9.7501,10.82,11996,0.0,1.0
2024-03-11,10.02,10.85,9.635,10.83,10211,10.02,10.85,9.635,10.83,10211,0.0,1.0
2024-03-12,9.02,9.9327,9.0,9.555,5890,9.02,9.9327,9.0,9.555,5890,0.0,1.0
2024-03-13,8.29,8.5633,7.2201,8.12,13042,8.29,8.5633,7.2201,8.12,13042,0.0,1.0
2024-03-14,9.0,9.12,8.7043,8.7043,4688,9.0,9.12,8.7043,8.7043,4688,0.0,1.0
2024-03-15,10.38,10.38,8.94,9.0,19116,10.38,10.38,8.94,9.0,19116,0.0,1.0
2024-03-18,10.25,10.62,9.31,10.03,5997,10.25,10.62,9.31,10.03,5997,0.0,1.0
2024-03-19,10.49,10.49,9.6736,9.6736,5119,10.49,10.49,9.6736,9.6736,5119,0.0,1.0
2024-03-20,9.91,10.05,9.6401,10.05,3849,9.91,10.05,9.6401,10.05,3849,0.0,1.0
2024-03-21,9.92,10.0,9.9,9.96,3760,9.92,10.0,9.9,9.96,3760,0.0,1.0
2024-03-22,9.7,9.9,9.49,9.5,3109,9.7,9.9,9.49,9.5,3109,0.0,1.0
2024-03-25,9.75,9.77,9.42,9.42,1168,9.75,9.77,9.42,9.42,1168,0.0,1.0
2024-03-26,9.73,10.4,9.375,10.4,1884,9.73,10.4,9.375,10.4,1884,0.0,1.0
2024-03-27,9.79,9.8,9.725,9.725,1737,9.79,9.8,9.725,9.725,1737,0.0,1.0
2024-03-28,9.94,10.0,9.52,10.0,1787,9.94,10.0,9.52,10.0,1787,0.0,1.0
2024-04-01,9.9,9.9,9.75,9.75,1484,9.9,9.9,9.75,9.75,1484,0.0,1.0
2024-04-02,10.08,10.3647,9.9,9.9001,7605,10.08,10.3647,9.9,9.9001,7605,0.0,1.0
2024-04-03,9.9999,10.51,9.4927,10.47,3935,9.9999,10.51,9.4927,10.47,3935,0.0,1.0
2024-04-04,9.96,10.3,9.835,10.3,7396,9.96,10.3,9.835,10.3,7396,0.0,1.0
2024-04-05,9.79,10.0,9.58,9.68,4818,9.79,10.0,9.58,9.68,4818,0.0,1.0
2024-04-08,10.14,10.14,9.51,9.88,10644,10.14,10.14,9.51,9.88,10644,0.0,1.0
2024-04-09,10.1,10.54,9.7301,10.54,4895,10.1,10.54,9.7301,10.54,4895,0.0,1.0
2024-04-10,9.87,10.54,9.41,10.54,6736,9.87,10.54,9.41,10.54,6736,0.0,1.0
2024-04-11,12.1,12.68,8.89,9.68,18698,12.1,12.68,8.89,9.68,18698,0.0,1.0
2024-04-12,11.76,12.46,10.91,12.05,6314,11.76,12.46,10.91,12.05,6314,0.0,1.0
2024-04-15,11.74,12.35,11.1849,11.5,8320,11.74,12.35,11.1849,11.5,8320,0.0,1.0
2024-04-16,12.5,13.0,11.69,13.0,9946,12.5,13.0,11.69,13.0,9946,0.0,1.0
2024-04-17,11.56,13.5,11.56,13.0,6514,11.56,13.5,11.56,13.0,6514,0.0,1.0
2024-04-18,11.56,12.49,11.56,12.06,2758,11.56,12.49,11.56,12.06,2758,0.0,1.0
2024-04-19,11.18,12.375,11.18,12.0,16977,11.18,12.375,11.18,12.0,16977,0.0,1.0
2024-04-22,11.8,12.3,11.5,12.3,2550,11.8,12.3,11.5,12.3,2550,0.0,1.0
2024-04-23,12.08,12.09,11.22,11.3,3532,12.08,12.09,11.22,11.3,3532,0.0,1.0
2024-04-24,12.91,12.93,12.07,12.07,2751,12.91,12.93,12.07,12.07,2751,0.0,1.0
2024-04-25,12.62,13.4,12.62,13.4,4926,12.62,13.4,12.62,13.4,4926,0.0,1.0
2024-04-26,12.75,13.3999,12.27,13.22,3713,12.75,13.3999,12.27,13.22,3713,0.0,1.0
2024-04-29,13.25,13.88,13.1627,13.3375,5107,13.25,13.88,13.1627,13.3375,5107,0.0,1.0
2024-04-30,14.51,14.51,13.25,13.25,3176,14.51,14.51,13.25,13.25,3176,0.0,1.0
2024-05-01,19.1,19.105,14.9512,15.5,21348,19.1,19.105,14.9512,15.5,21348,0.0,1.0
2024-05-02,19.5,19.96,17.37,19.1,26368,19.5,19.96,17.37,19.1,26368,0.0,1.0
2024-05-03,21.27,24.75,20.0694,23.1,21655,21.27,24.75,20.0694,23.1,21655,0.0,1.0
2024-05-06,20.65,21.25,20.205,21.25,5053,20.65,21.25,20.205,21.25,5053,0.0,1.0
2024-05-07,17.81,20.05,16.9295,20.05,3781,17.81,20.05,16.9295,20.05,3781,0.0,1.0
2024-05-08,20.9,21.19,18.95,18.95,9063,20.9,21.19,18.95,18.95,9063,0.0,1.0
2024-05-09,22.0,23.0,20.0817,21.52,8329,22.0,23.0,20.0817,21.52,8329,0.0,1.0
2024-05-10,23.57,24.25,22.2723,22.88,11499,23.57,24.25,22.2723,22.88,11499,0.0,1.0
2024-05-13,27.26,33.7278,22.32,22.32,40468,27.26,33.7278,22.32,22.32,40468,0.0,1.0
2024-05-14,29.0,31.7494,27.0954,28.49,12844,29.0,31.7494,27.0954,28.49,12844,0.0,1.0
2024-05-15,29.5,30.0,28.51,29.5,11809,29.5,30.0,28.51,29.5,11809,0.0,1.0
2024-05-16,26.21,29.19,22.73,28.98,18676,26.21,29.19,22.73,28.98,18676,0.0,1.0
2024-05-17,26.17,27.1499,24.74,24.74,7449,26.17,27.1499,24.74,24.74,7449,0.0,1.0
2024-05-20,24.84,26.44,21.56,24.965,12796,24.84,26.44,21.56,24.965,12796,0.0,1.0
2024-05-21,17.95,23.53,17.35,22.51,21712,17.95,23.53,17.35,22.51,21712,0.0,1.0
2024-05-22,17.18,18.2,15.32,17.8,13908,17.18,18.2,15.32,17.8,13908,0.0,1.0
2024-05-23,16.2,17.0578,15.75,16.88,8118,16.2,17.0578,15.75,16.88,8118,0.0,1.0
2024-05-24,16.71,17.23,15.7101,16.3052,5376,16.71,17.23,15.7101,16.3052,5376,0.0,1.0
2024-05-28,14.84,16.725,14.84,16.51,13439,14.84,16.725,14.84,16.51,13439,0.0,1.0
2024-05-29,14.18,14.525,13.4101,14.51,19718,14.18,14.525,13.4101,14.51,19718,0.0,1.0
2024-05-30,15.37,15.76,13.56,13.56,4615,15.37,15.76,13.56,13.56,4615,0.0,1.0
2024-05-31,16.95,17.2,14.73,14.73,5016,16.95,17.2,14.73,14.73,5016,0.0,1.0
2024-06-03,17.14,18.1731,16.55,16.95,12792,17.14,18.1731,16.55,16.95,12792,0.0,1.0
2024-06-04,16.365,18.49,16.0,17.2613,7984,16.365,18.49,16.0,17.2613,7984,0.0,1.0
2024-06-05,16.13,16.6,15.7,15.7,4167,16.13,16.6,15.7,15.7,4167,0.0,1.0
2024-06-06,15.79,15.98,15.73,15.98,4211,15.79,15.98,15.73,15.98,4211,0.0,1.0
2024-06-07,17.0,17.24,15.6724,15.6724,1833,17.0,17.24,15.6724,15.6724,1833,0.0,1.0
2024-06-10,16.37,16.37,15.77,16.22,4531,16.37,16.37,15.77,16.22,4531,0.0,1.0
2024-06-11,16.0,16.0,15.7884,16.0,5370,16.0,16.0,15.7884,16.0,5370,0.0,1.0
2024-06-12,16.93,16.93,15.81,15.81,1932,16.93,16.93,15.81,15.81,1932,0.0,1.0
2024-06-13,16.76,17.4346,16.3716,17.0,4106,16.76,17.4346,16.3716,17.0,4106,0.0,1.0
2024-06-14,17.24,17.24,16.7001,16.7001,1280,17.24,17.24,16.7001,16.7001,1280,0.0,1.0
2024-06-17,15.875,17.07,15.5,17.07,37321,15.875,17.07,15.5,17.07,37321,0.0,1.0
2024-06-18,14.38,16.11,14.28,16.05,17914,14.38,16.11,14.28,16.05,17914,0.0,1.0
2024-06-20,14.5385,17.0,14.5385,17.0,2421,14.5385,17.0,14.5385,17.0,2421,0.0,1.0
2024-06-21,15.71,15.71,12.81,13.57,6244,15.71,15.71,12.81,13.57,6244,0.0,1.0
2024-06-24,13.15,15.155,12.91,14.93,4749,13.15,15.155,12.91,14.93,4749,0.0,1.0
2024-06-25,12.75,13.8343,12.7468,12.9,14393,12.75,13.8343,12.7468,12.9,14393,0.0,1.0
2024-06-26,13.29,13.3,12.0,12.62,21976,13.29,13.3,12.0,12.62,21976,0.0,1.0
2024-06-27,14.4,14.4,12.81,12.81,4907,14.4,14.4,12.81,12.81,4907,0.0,1.0
2024-06-28,15.25,16.25,13.96,14.52,62924,15.25,16.25,13.96,14.52,62924,0.0,1.0
2024-07-01,15.99,15.99,15.0,15.2,7302,15.99,15.99,15.0,15.2,7302,0.0,1.0
2024-07-02,15.22,16.0,15.21,16.0,2459,15.22,16.0,15.21,16.0,2459,0.0,1.0
2024-07-03,15.19,15.94,14.51,15.55,1893,15.19,15.94,14.51,15.55,1893,0.0,1.0
2024-07-05,13.84,14.32,13.18,14.32,3035,13.84,14.32,13.18,14.32,3035,0.0,1.0
2024-07-08,15.69,15.69,14.0,14.14,3394,15.69,15.69,14.0,14.14,3394,0.0,1.0
2024-07-09,15.86,15.94,15.01,15.7,3376,15.86,15.94,15.01,15.7,3376,0.0,1.0
2024-07-10,15.86,16.5,15.285,16.2323,5365,15.86,16.5,15.285,16.2323,5365,0.0,1.0
2024-07-11,15.61,15.93,15.53,15.93,2615,15.61,15.93,15.53,15.93,2615,0.0,1.0
2024-07-12,16.13,16.13,15.76,15.94,1944,16.13,16.13,15.76,15.94,1944,0.0,1.0
2024-07-15,16.5,16.6999,16.1942,16.38,5979,16.5,16.6999,16.1942,16.38,5979,0.0,1.0
2024-07-16,17.33,17.33,16.7,16.7,4796,17.33,17.33,16.7,16.7,4796,0.0,1.0
2024-07-17,17.39,18.65,17.2573,17.34,9649,17.39,18.65,17.2573,17.34,9649,0.0,1.0
2024-07-18,16.5,16.9,15.63,16.9,2913,16.5,16.9,15.63,16.9,2913,0.0,1.0
2024-07-19,15.95,16.01,14.64,16.01,2743,15.95,16.01,14.64,16.01,2743,0.0,1.0
2024-07-22,15.36,16.12,15.19,16.0,2531,15.36,16.12,15.19,16.0,2531,0.0,1.0
2024-07-23,14.57,15.17,13.78,15.17,13434,14.57,15.17,13.78,15.17,13434,0.0,1.0
2024-07-24,14.21,14.69,13.25,14.4,5179,14.21,14.69,13.25,14.4,5179,0.0,1.0
2024-07-25,15.62,15.62,13.8325,14.49,2286,15.62,15.62,13.8325,14.49,2286,0.0,1.0
2024-07-26,16.39,16.39,15.68,15.69,3527,16.39,16.39,15.68,15.69,3527,0.0,1.0
2024-07-29,16.5,17.2,15.328,15.92,6330,16.5,17.2,15.328,15.92,6330,0.0,1.0
2024-07-30,16.65,17.0,15.93,15.96,4487,16.65,17.0,15.93,15.96,4487,0.0,1.0
2024-07-31,17.19,18.52,16.5,16.93,4146,17.19,18.52,16.5,16.93,4146,0.0,1.0
2024-08-01,17.49,17.49,16.985,16.985,1727,17.49,17.49,16.985,16.985,1727,0.0,1.0
2024-08-02,16.65,16.65,15.97,15.97,671,16.65,16.65,15.97,15.97,671,0.0,1.0
2024-08-05,15.55,16.15,13.97,15.93,8940,15.55,16.15,13.97,15.93,8940,0.0,1.0
2024-08-06,15.57,15.89,14.45,14.45,4200,15.57,15.89,14.45,14.45,4200,0.0,1.0
2024-08-07,14.47,14.47,14.47,14.47,2326,14.47,14.47,14.47,14.47,2326,0.0,1.0
2024-08-08,16.9,16.9,15.1901,16.73,9128,16.9,16.9,15.1901,16.73,9128,0.0,1.0
2024-08-09,16.24,16.9799,15.5,16.63,15539,16.24,16.9799,15.5,16.63,15539,0.0,1.0
2024-08-12,18.53,18.53,17.46,17.5,10049,18.53,18.53,17.46,17.5,10049,0.0,1.0
2024-08-13,21.27,21.65,17.54,17.54,13756,21.27,21.65,17.54,17.54,13756,0.0,1.0
2024-08-14,20.7,22.05,20.7,21.3,8314,20.7,22.05,20.7,21.3,8314,0.0,1.0
2024-08-15,22.17,23.74,22.02,22.76,7166,22.17,23.74,22.02,22.76,7166,0.0,1.0
2024-08-16,23.81,23.81,18.96,20.73,10687,23.81,23.81,18.96,20.73,10687,0.0,1.0
2024-08-19,24.0,24.4,23.0,24.4,1771,24.0,24.4,23.0,24.4,1771,0.0,1.0
2024-08-20,22.11,22.5,21.949,22.5,3169,22.11,22.5,21.949,22.5,3169,0.0,1.0
2024-08-21,24.08,24.08,20.01,21.78,17338,24.08,24.08,20.01,21.78,17338,0.0,1.0
2024-08-22,23.76,24.42,23.2,24.42,9782,23.76,24.42,23.2,24.42,9782,0.0,1.0
2024-08-23,23.32,24.61,22.15,22.9,11706,23.32,24.61,22.15,22.9,11706,0.0,1.0
2024-08-26,23.0,23.05,22.75,22.9,6330,23.0,23.05,22.75,22.9,6330,0.0,1.0
2024-08-27,22.63,23.635,22.05,23.635,5330,22.63,23.635,22.05,23.635,5330,0.0,1.0
2024-08-28,22.0,22.7521,22.0,22.6,2975,22.0,22.7521,22.0,22.6,2975,0.0,1.0
2024-08-29,20.41,22.69,20.41,21.72,6623,20.41,22.69,20.41,21.72,6623,0.0,1.0
2024-08-30,22.22,22.5,19.33,19.33,8415,22.22,22.5,19.33,19.33,8415,0.0,1.0
2024-09-03,18.3,21.12,17.077,20.18,12189,18.3,21.12,17.077,20.18,12189,0.0,1.0
2024-09-04,22.44,23.81,18.5,18.5,22804,22.44,23.81,18.5,18.5,22804,0.0,1.0
2024-09-05,22.16,23.8,22.125,23.8,8398,22.16,23.8,22.125,23.8,8398,0.0,1.0
2024-09-06,21.56,22.22,20.49,20.49,6669,21.56,22.22,20.49,20.49,6669,0.0,1.0
2024-09-09,22.77,24.04,21.18,21.18,6988,22.77,24.04,21.18,21.18,6988,0.0,1.0
2024-09-10,25.0,25.295,23.55,23.55,6682,25.0,25.295,23.55,23.55,6682,0.0,1.0
2024-09-11,27.5,28.52,25.395,25.395,11266,27.5,28.52,25.395,25.395,11266,0.0,1.0
2024-09-12,30.5,31.555,27.07,27.07,12840,30.5,31.555,27.07,27.07,12840,0.0,1.0
2024-09-13,25.28,32.25,21.8701,30.8,23654,25.28,32.25,21.8701,30.8,23654,0.0,1.0
2024-09-16,27.13,29.1999,24.67,24.67,7584,27.13,29.1999,24.67,24.67,7584,0.0,1.0
2024-09-17,26.16,27.62,26.0,26.26,7002,26.16,27.62,26.0,26.26,7002,0.0,1.0
2024-09-18,24.54,26.6405,24.54,25.55,19334,24.54,26.6405,24.54,25.55,19334,0.0,1.0
2024-09-19,25.0,26.3099,24.82,25.91,8732,25.0,26.3099,24.82,25.91,8732,0.0,1.0
2024-09-20,24.96,25.0,24.0,24.75,19872,24.96,25.0,24.0,24.75,19872,0.0,1.0
2024-09-23,24.9,25.9895,24.05,25.54,23155,24.9,25.9895,24.05,25.54,23155,0.0,1.0
2024-09-24,26.27,26.27,25.2,25.36,4085,26.27,26.27,25.2,25.36,4085,0.0,1.0
2024-09-25,25.26,25.81,24.87,24.87,4918,25.26,25.81,24.87,24.87,4918,0.0,1.0
2024-09-26,23.93,26.37,23.93,25.13,6461,23.93,26.37,23.93,25.13,6461,0.0,1.0
2024-09-27,24.1,24.1,24.0,24.0,2318,24.1,24.1,24.0,24.0,2318,0.0,1.0
2024-09-30,23.61,24.4,23.1802,23.6,5596,23.61,24.4,23.1802,23.6,5596,0.0,1.0
2024-10-01,19.66,22.85,19.2001,22.85,12857,19.66,22.85,19.2001,22.85,12857,0.0,1.0
2024-10-02,18.75,19.74,18.5001,19.66,6490,18.75,19.74,18.5001,19.66,6490,0.0,1.0
2024-10-03,18.33,19.4285,17.2,18.5,14100,18.33,19.4285,17.2,18.5,14100,0.0,1.0
2024-10-04,18.44,19.5693,17.96,19.01,11366,18.44,19.5693,17.96,19.01,11366,0.0,1.0
2024-10-07,20.65,21.99,18.37,18.37,17857,20.65,21.99,18.37,18.37,17857,0.0,1.0
2024-10-08,21.95,22.44,19.85,19.85,9620,21.95,22.44,19.85,19.85,9620,0.0,1.0
2024-10-09,21.85,22.7,20.7255,20.7255,5568,21.85,22.7,20.7255,20.7255,5568,0.0,1.0
2024-10-10,22.28,22.99,21.63,21.63,5438,22.28,22.99,21.63,21.63,5438,0.0,1.0
2024-10-11,23.04,23.2,20.71,21.1,10479,23.04,23.2,20.71,21.1,10479,0.0,1.0
2024-10-14,25.52,25.66,23.47,25.16,10786,25.52,25.66,23.47,25.16,10786,0.0,1.0
2024-10-15,24.4,25.65,24.1,25.65,6853,24.4,25.65,24.1,25.65,6853,0.0,1.0
2024-10-16,25.38,26.0,24.0478,24.4,13924,25.38,26.0,24.0478,24.4,13924,0.0,1.0
2024-10-17,25.36,25.7,24.455,24.95,16517,25.36,25.7,24.455,24.95,16517,0.0,1.0
2024-10-18,26.6,26.6,24.5,24.97,12236,26.6,26.6,24.5,24.97,12236,0.0,1.0
2024-10-21,26.9,27.47,26.25,26.86,9524,26.9,27.47,26.25,26.86,9524,0.0,1.0
2024-10-22,25.37,27.17,25.0201,27.17,4806,25.37,27.17,25.0201,27.17,4806,0.0,1.0
2024-10-23,24.07,24.29,23.17,24.0,6209,24.07,24.29,23.17,24.0,6209,0.0,1.0
2024-10-24,24.93,25.14,24.0,24.0,5211,24.93,25.14,24.0,24.0,5211,0.0,1.0
2024-10-25,24.35,26.5122,23.36,25.1,5284,24.35,26.5122,23.36,25.1,5284,0.0,1.0
2024-10-28,25.18,25.537,24.84,25.48,4023,25.18,25.537,24.84,25.48,4023,0.0,1.0
2024-10-29,25.02,26.7861,25.02,25.59,3714,25.02,26.7861,25.02,25.59,3714,0.0,1.0
2024-10-30,23.8178,24.58,22.88,24.0001,4193,23.8178,24.58,22.88,24.0001,4193,0.0,1.0
2024-10-31,22.99,23.5008,22.99,23.5008,2377,22.99,23.5008,22.99,23.5008,2377,0.0,1.0
2024-11-01,23.3,23.8,22.2,22.89,9030,23.3,23.8,22.2,22.89,9030,0.0,1.0
2024-11-04,23.8,25.3,22.83,25.1577,11304,23.8,25.3,22.83,25.1577,11304,0.0,1.0
2024-11-05,23.85,23.85,23.25,23.8,4178,23.85,23.85,23.25,23.8,4178,0.0,1.0
2024-11-06,24.64,26.76,24.2,24.2,8606,24.64,26.76,24.2,24.2,8606,0.0,1.0
2024-11-07,25.37,26.1589,24.08,24.08,6675,25.37,26.1589,24.08,24.08,6675,0.0,1.0
2024-11-08,24.62,26.522,24.52,26.1,7738,24.62,26.522,24.52,26.1,7738,0.0,1.0
2024-11-11,23.55,24.23,22.47,24.23,14950,23.55,24.23,22.47,24.23,14950,0.0,1.0
2024-11-12,20.98,22.4,19.03,22.4,21102,20.98,22.4,19.03,22.4,21102,0.0,1.0
2024-11-13,20.42,21.3,19.33,21.2652,6423,20.42,21.3,19.33,21.2652,6423,0.0,1.0
2024-11-14,19.23,20.5,18.4887,20.48,9762,19.23,20.5,18.4887,20.48,9762,0.0,1.0
2024-11-15,17.15,18.66,16.11,18.66,23858,17.15,18.66,16.11,18.66,23858,0.0,1.0
2024-11-18,19.44,21.29,18.49,18.49,32863,19.44,21.29,18.49,18.49,32863,0.0,1.0
2024-11-19,19.0,19.78,18.66,19.78,9692,19.0,19.78,18.66,19.78,9692,0.0,1.0
2024-11-20,18.75,19.56,18.19,18.66,14783,18.75,19.56,18.19,18.66,14783,0.0,1.0
2024-11-21,20.26,20.3,18.5,18.5,13303,20.26,20.3,18.5,18.5,13303,0.0,1.0
2024-11-22,21.18,21.4034,19.9,20.4133,14729,21.18,21.4034,19.9,20.4133,14729,0.0,1.0
2024-11-25,21.13,21.5,20.0,21.5,4219,21.13,21.5,20.0,21.5,4219,0.0,1.0
2024-11-26,20.95,21.0,19.33,21.0,8722,20.95,21.0,19.33,21.0,8722,0.0,1.0
2024-11-27,21.36,21.5,21.013,21.2,3364,21.36,21.5,21.013,21.2,3364,0.0,1.0
2024-11-29,22.241,22.61,19.59,21.21,4341,22.241,22.61,19.59,21.21,4341,0.0,1.0
2024-12-02,23.05,23.6,22.0,22.4,7010,23.05,23.6,22.0,22.4,7010,0.0,1.0
2024-12-03,23.56,23.56,22.42,23.56,9641,23.56,23.56,22.42,23.56,9641,0.0,1.0
2024-12-04,21.32,23.559,20.6401,23.55,11490,21.32,23.559,20.6401,23.55,11490,0.0,1.0
2024-12-05,19.51,20.6,18.4237,20.6,7730,19.51,20.6,18.4237,20.6,7730,0.0,1.0
2024-12-06,20.38,20.43,18.524,19.52,5697,20.38,20.43,18.524,19.52,5697,0.0,1.0
2024-12-09,20.34,20.61,20.02,20.38,4351,20.34,20.61,20.02,20.38,4351,0.0,1.0
2024-12-10,20.36,20.9493,19.93,19.93,4083,20.36,20.9493,19.93,19.93,4083,0.0,1.0
2024-12-11,20.8,21.49,20.39,20.39,15369,20.8,21.49,20.39,20.39,15369,0.0,1.0
2024-12-12,19.96,21.5299,18.94,20.32,8695,19.96,21.5299,18.94,20.32,8695,0.0,1.0
2024-12-13,20.55,20.7,19.5757,20.55,4739,20.55,20.7,19.5757,20.55,4739,0.0,1.0
2024-12-16,21.0,21.0,19.42,20.55,5351,21.0,21.0,19.42,20.55,5351,0.0,1.0
2024-12-17,21.6,21.6,20.44,21.05,4042,21.6,21.6,20.44,21.05,4042,0.0,1.0
2024-12-18,20.62,21.9,20.62,21.9,6867,20.62,21.9,20.62,21.9,6867,0.0,1.0
2024-12-19,20.45,21.3009,20.44,21.17,4744,20.45,21.3009,20.44,21.17,4744,0.0,1.0
2024-12-20,21.49,21.49,18.39,20.0,15031,21.49,21.49,18.39,20.0,15031,0.0,1.0
2024-12-23,21.34,21.49,20.4208,21.49,2994,21.34,21.49,20.4208,21.49,2994,0.0,1.0
2024-12-24,19.82,20.56,19.19,20.56,6550,19.82,20.56,19.19,20.56,6550,0.0,1.0
2024-12-26,19.61,20.56,19.07,19.07,4556,19.61,20.56,19.07,19.07,4556,0.0,1.0
2024-12-27,19.41,19.92,18.97,19.22,4419,19.41,19.92,18.97,19.22,4419,0.0,1.0
2024-12-30,18.49,19.81,18.1599,19.47,15042,18.49,19.81,18.1599,19.47,15042,0.0,1.0
2024-12-31,18.72,19.1,17.1526,18.07,4613,18.72,19.1,17.1526,18.07,4613,0.0,1.0
2025-01-02,18.5,19.8,18.159,19.24,12713,18.5,19.8,18.159,19.24,12713,0.0,1.0
2025-01-03,18.46,19.4449,17.9,17.9,6059,18.46,19.4449,17.9,17.9,6059,0.0,1.0
2025-01-06,17.93,18.9999,17.5,18.49,19025,17.93,18.9999,17.5,18.49,19025,0.0,1.0
2025-01-07,17.89,18.39,17.3,18.39,9711,17.89,18.39,17.3,18.39,9711,0.0,1.0
2025-01-08,17.43,18.015,17.0,17.35,7421,17.43,18.015,17.0,17.35,7421,0.0,1.0
2025-01-10,16.75,17.0,15.5,16.89,23595,16.75,17.0,15.5,16.89,23595,0.0,1.0
2025-01-13,19.57,19.9,17.52,18.19,21667,19.57,19.9,17.52,18.19,21667,0.0,1.0
2025-01-14,18.0,19.9,17.9,19.9,15061,18.0,19.9,17.9,19.9,15061,0.0,1.0
2025-01-15,17.48,17.6407,17.0245,17.43,6737,17.48,17.6407,17.0245,17.43,6737,0.0,1.0
2025-01-16,17.0,17.63,16.35,17.63,13101,17.0,17.63,16.35,17.63,13101,0.0,1.0
2025-01-17,18.19,18.19,16.45,17.45,35566,18.19,18.19,16.45,17.45,35566,0.0,1.0
2025-01-21,17.98,18.11,17.7329,18.11,16672,17.98,18.11,17.7329,18.11,16672,0.0,1.0
2025-01-22,16.5,17.54,16.01,17.54,19150,16.5,17.54,16.01,17.54,19150,0.0,1.0
2025-01-23,16.73,17.0,15.1801,16.8451,13977,16.73,17.0,15.1801,16.8451,13977,0.0,1.0
2025-01-24,15.91,16.6,15.68,16.0,17792,15.91,16.6,15.68,16.0,17792,0.0,1.0
2025-01-27,16.43,16.5,15.57,15.57,8512,16.43,16.5,15.57,15.57,8512,0.0,1.0
2025-01-28,16.36,16.42,15.83,15.83,23122,16.36,16.42,15.83,15.83,23122,0.0,1.0
2025-01-29,16.49,16.705,15.79,15.9,17509,16.49,16.705,15.79,15.9,17509,0.0,1.0
2025-01-30,16.78,17.22,16.57,16.8,10397,16.78,17.22,16.57,16.8,10397,0.0,1.0
2025-01-31,15.96,16.78,15.587,16.41,5379,15.96,16.78,15.587,16.41,5379,0.0,1.0
2025-02-03,15.92,15.92,15.27,15.5,14663,15.92,15.92,15.27,15.5,14663,0.0,1.0
2025-02-04,17.19,17.3,15.54,15.54,15048,17.19,17.3,15.54,15.54,15048,0.0,1.0
2025-02-05,16.89,17.47,16.89,17.1,5482,16.89,17.47,16.89,17.1,5482,0.0,1.0
2025-02-06,17.35,17.4,16.58,16.58,12352,17.35,17.4,16.58,16.58,12352,0.0,1.0
2025-02-07,18.22,18.405,16.8001,16.8001,15403,18.22,18.405,16.8001,16.8001,15403,0.0,1.0
2025-02-10,16.82,18.0804,16.8,17.82,12509,16.82,18.0804,16.8,17.82,12509,0.0,1.0
2025-02-11,17.31,17.35,16.7,16.8,11797,17.31,17.35,16.7,16.8,11797,0.0,1.0
2025-02-12,16.89,17.28,16.54,16.8,12729,16.89,17.28,16.54,16.8,12729,0.0,1.0
2025-02-13,17.31,17.31,16.68,16.68,8229,17.31,17.31,16.68,16.68,8229,0.0,1.0
2025-02-14,17.2,17.42,16.92,16.92,23540,17.2,17.42,16.92,16.92,23540,0.0,1.0
2025-02-18,16.85,16.86,16.7345,16.76,6709,16.85,16.86,16.7345,16.76,6709,0.0,1.0
2025-02-19,17.18,17.2,16.1704,16.68,12718,17.18,17.2,16.1704,16.68,12718,0.0,1.0
2025-02-20,17.49,17.5362,16.67,17.18,33474,17.49,17.5362,16.67,17.18,33474,0.0,1.0
2025-02-21,17.89,18.36,17.6,17.6,21610,17.89,18.36,17.6,17.6,21610,0.0,1.0
2025-02-24,16.02,17.62,15.79,17.62,28535,16.02,17.62,15.79,17.62,28535,0.0,1.0
2025-02-25,15.22,16.225,14.81,15.68,32516,15.22,16.225,14.81,15.68,32516,0.0,1.0
2025-02-26,16.14,16.915,15.6,15.6,27062,16.14,16.915,15.6,15.6,27062,0.0,1.0
2025-02-27,14.67,16.16,13.69,16.08,19575,14.67,16.16,13.69,16.08,19575,0.0,1.0
2025-02-28,14.27,14.82,13.94,14.82,7895,14.27,14.82,13.94,14.82,7895,0.0,1.0
2025-03-03,14.13,14.14,12.7118,13.99,43014,14.13,14.14,12.7118,13.99,43014,0.0,1.0
2025-03-04,14.87,15.12,13.14,13.72,16868,14.87,15.12,13.14,13.72,16868,0.0,1.0
2025-03-05,14.47,16.11,14.47,15.0221,19128,14.47,16.11,14.47,15.0221,19128,0.0,1.0
2025-03-06,15.21,15.84,13.77,14.01,51407,15.21,15.84,13.77,14.01,51407,0.0,1.0
2025-03-07,13.24,14.84,13.06,14.7,17992,13.24,14.84,13.06,14.7,17992,0.0,1.0
2025-03-10,12.41,13.31,12.21,12.859,4953,12.41,13.31,12.21,12.859,4953,0.0,1.0
2025-03-11,11.28,12.27,10.8,12.03,10056,11.28,12.27,10.8,12.03,10056,0.0,1.0
2025-03-12,12.25,12.49,11.56,11.56,6684,12.25,12.49,11.56,11.56,6684,0.0,1.0
2025-03-13,11.43,12.0,11.29,12.0,5123,11.43,12.0,11.29,12.0,5123,0.0,1.0
2025-03-14,11.85,12.25,11.1,11.1,21368,11.85,12.25,11.1,11.1,21368,0.0,1.0
2025-03-17,11.95,12.3,11.5275,11.9,13382,11.95,12.3,11.5275,11.9,13382,0.0,1.0
2025-03-18,12.22,12.75,11.94,11.94,3358,12.22,12.75,11.94,11.94,3358,0.0,1.0
2025-03-19,12.2,12.2,12.0717,12.1,792,12.2,12.2,12.0717,12.1,792,0.0,1.0
2025-03-20,12.27,12.9,12.02,12.02,4105,12.27,12.9,12.02,12.02,4105,0.0,1.0
2025-03-21,13.71,14.39,13.42,13.42,9548,13.71,14.39,13.42,13.42,9548,0.0,1.0
2025-03-24,14.82,15.5158,14.19,14.19,4504,14.82,15.5158,14.19,14.19,4504,0.0,1.0
2025-03-25,15.73,16.9,14.71,14.71,8353,15.73,16.9,14.71,14.71,8353,0.0,1.0
2025-03-26,14.85,15.75,14.85,15.75,3275,14.85,15.75,14.85,15.75,3275,0.0,1.0
2025-03-27,14.43,15.2,14.43,15.2,2616,14.43,15.2,14.43,15.2,2616,0.0,1.0
2025-03-28,14.29,14.29,14.29,14.29,583,14.29,14.29,14.29,14.29,583,0.0,1.0
2025-03-31,13.48,14.2434,13.002,13.88,5585,13.48,14.2434,13.002,13.88,5585,0.0,1.0
2025-04-01,15.18,15.75,13.8,13.8,5705,15.18,15.75,13.8,13.8,5705,0.0,1.0
2025-04-02,14.88,15.39,14.875,15.29,2987,14.88,15.39,14.875,15.29,2987,0.0,1.0
2025-04-03,14.1,14.225,13.83,13.83,1879,14.1,14.225,13.83,13.83,1879,0.0,1.0
2025-04-04,13.59,14.73,13.02,13.99,29331,13.59,14.73,13.02,13.99,29331,0.0,1.0
2025-04-07,12.53,13.9115,12.53,13.9115,3832,12.53,13.9115,12.53,13.9115,3832,0.0,1.0
2025-04-08,12.21,13.6,12.205,13.6,5102,12.21,13.6,12.205,13.6,5102,0.0,1.0
2025-04-09,12.11,13.25,10.45,11.04,26924,12.11,13.25,10.45,11.04,26924,0.0,1.0
2025-04-10,10.81,12.4286,10.75,12.27,4349,10.81,12.4286,10.75,12.27,4349,0.0,1.0
2025-04-11,9.06,11.16,8.4304,11.16,11055,9.06,11.16,8.4304,11.16,11055,0.0,1.0
2025-04-14,8.89,9.04,8.81,9.04,4581,8.89,9.04,8.81,9.04,4581,0.0,1.0
2025-04-15,8.71,9.2,8.5,9.0,5669,8.71,9.2,8.5,9.0,5669,0.0,1.0
2025-04-16,8.58,8.89,8.2922,8.37,4075,8.58,8.89,8.2922,8.37,4075,0.0,1.0
2025-04-17,8.74,8.74,8.535,8.535,1578,8.74,8.74,8.535,8.535,1578,0.0,1.0
2025-04-21,7.87,8.42,7.87,8.42,2083,7.87,8.42,7.87,8.42,2083,0.0,1.0
2025-04-22,8.51,8.6199,7.99,7.99,2756,8.51,8.6199,7.99,7.99,2756,0.0,1.0
2025-04-23,8.39,8.91,8.35,8.835,4899,8.39,8.91,8.35,8.835,4899,0.0,1.0
2025-04-24,7.77,8.34,7.5634,8.1,5611,7.77,8.34,7.5634,8.1,5611,0.0,1.0
2025-04-25,7.69,7.79,7.17,7.51,19675,7.69,7.79,7.17,7.51,19675,0.0,1.0
2025-04-28,7.69,8.1688,7.5247,7.5247,2997,7.69,8.1688,7.5247,7.5247,2997,0.0,1.0
2025-04-29,7.88,8.4122,7.87,8.1,3577,7.88,8.4122,7.87,8.1,3577,0.0,1.0
2025-04-30,7.59,7.88,7.568,7.83,2012,7.59,7.88,7.568,7.83,2012,0.0,1.0
2025-05-01,7.6,7.6,7.0815,7.44,5695,7.6,7.6,7.0815,7.44,5695,0.0,1.0
2025-05-02,7.27,7.91,7.26,7.91,5123,7.27,7.91,7.26,7.91,5123,0.0,1.0
2025-05-05,7.23,8.48,7.1336,7.26,33360,7.23,8.48,7.1336,7.26,33360,0.0,1.0
2025-05-06,7.47,7.51,7.17,7.23,6754,7.47,7.51,7.17,7.23,6754,0.0,1.0
2025-05-07,7.58,7.6507,7.43,7.43,2926,7.58,7.6507,7.43,7.43,2926,0.0,1.0
2025-05-08,7.42,7.555,7.3179,7.5,3418,7.42,7.555,7.3179,7.5,3418,0.0,1.0
2025-05-09,7.99,8.2,7.0,7.2,11923,7.99,8.2,7.0,7.2,11923,0.0,1.0
2025-05-12,8.69,8.83,8.11,8.75,20286,8.69,8.83,8.11,8.75,20286,0.0,1.0
2025-05-13,8.7,9.1999,8.5,8.7,21770,8.7,9.1999,8.5,8.7,21770,0.0,1.0
2025-05-14,13.88,14.0799,9.96,10.66,151614,13.88,14.0799,9.96,10.66,151614,0.0,1.0
2025-05-15,15.03,15.75,13.3001,14.41,47053,15.03,15.75,13.3001,14.41,47053,0.0,1.0
2025-05-16,13.91,15.0399,13.25,15.03,24496,13.91,15.0399,13.25,15.03,24496,0.0,1.0
2025-05-19,13.51,14.035,13.0,13.56,15608,13.51,14.035,13.0,13.56,15608,0.0,1.0
2025-05-20,13.92,14.28,13.16,13.16,4830,13.92,14.28,13.16,13.16,4830,0.0,1.0
2025-05-21,13.62,14.01,13.37,13.53,7202,13.62,14.01,13.37,13.53,7202,0.0,1.0
2025-05-22,13.08,13.45,13.0,13.07,13631,13.08,13.45,13.0,13.07,13631,0.0,1.0
2025-05-23,12.67,13.0975,12.07,13.04,12325,12.67,13.0975,12.07,13.04,12325,0.0,1.0
2025-05-27,12.81,12.8116,12.52,12.64,2477,12.81,12.8116,12.52,12.64,2477,0.0,1.0
2025-05-28,12.64,12.65,12.63,12.63,1303,12.64,12.65,12.63,12.63,1303,0.0,1.0
2025-05-29,12.905,12.905,12.69,12.69,1858,12.905,12.905,12.69,12.69,1858,0.0,1.0
2025-05-30,12.44,12.86,12.44,12.86,1881,12.44,12.86,12.44,12.86,1881,0.0,1.0
2025-06-02,11.87,12.44,10.95,12.44,18759,11.87,12.44,10.95,12.44,18759,0.0,1.0
2025-06-03,12.42,12.4763,12.0,12.0,9421,12.42,12.4763,12.0,12.0,9421,0.0,1.0
2025-06-04,12.69,12.7,12.69,12.7,790,12.69,12.7,12.69,12.7,790,0.0,1.0
2025-06-05,13.04,13.222,12.323,12.44,6633,13.04,13.222,12.323,12.44,6633,0.0,1.0
2025-06-06,13.79,13.79,13.17,13.17,1671,13.79,13.79,13.17,13.17,1671,0.0,1.0
2025-06-09,13.66,13.79,13.235,13.79,2100,13.66,13.79,13.235,13.79,2100,0.0,1.0
2025-06-10,13.51,13.79,13.2,13.79,9117,13.51,13.79,13.2,13.79,9117,0.0,1.0
2025-06-11,13.01,13.72,12.9,13.72,8461,13.01,13.72,12.9,13.72,8461,0.0,1.0
2025-06-12,12.57,13.0495,12.4,13.0495,14038,12.57,13.0495,12.4,13.0495,14038,0.0,1.0
2025-06-13,12.08,12.695,12.0,12.38,8550,12.08,12.695,12.0,12.38,8550,0.0,1.0
2025-06-16,12.12,12.2166,11.54,12.08,7049,12.12,12.2166,11.54,12.08,7049,0.0,1.0
2025-06-17,11.2,11.94,11.2,11.94,11816,11.2,11.94,11.2,11.94,11816,0.0,1.0
2025-06-18,10.81,10.82,10.45,10.45,8968,10.81,10.82,10.45,10.45,8968,0.0,1.0
2025-06-20,10.71,11.42,10.25,10.56,3546,10.71,11.42,10.25,10.56,3546,0.0,1.0
2025-06-23,12.4,12.4,10.7901,11.26,11730,12.4,12.4,10.7901,11.26,11730,0.0,1.0
2025-06-24,12.13,12.59,11.93,12.59,4262,12.13,12.59,11.93,12.59,4262,0.0,1.0
2025-06-25,12.0,12.4,11.84,11.84,3689,12.0,12.4,11.84,11.84,3689,0.0,1.0
2025-06-26,10.99,11.59,10.99,11.59,2240,10.99,11.59,10.99,11.59,2240,0.0,1.0
2025-06-27,10.7,11.76,10.67,10.88,62434,10.7,11.76,10.67,10.88,62434,0.0,1.0
2025-06-30,10.3,10.9556,10.27,10.435,11422,10.3,10.9556,10.27,10.435,11422,0.0,1.0
2025-07-01,10.69,10.77,10.22,10.22,2894,10.69,10.77,10.22,10.22,2894,0.0,1.0
2025-07-02,11.18,11.18,10.0752,10.69,3489,11.18,11.18,10.0752,10.69,3489,0.0,1.0
2025-07-03,11.08,11.18,11.05,11.14,2045,11.08,11.18,11.05,11.14,2045,0.0,1.0
2025-07-07,10.71,11.5077,10.71,10.91,1343,10.71,11.5077,10.71,10.91,1343,0.0,1.0
2025-07-08,11.27,11.305,10.9739,11.27,1239,11.27,11.305,10.9739,11.27,1239,0.0,1.0
2025-07-09,11.26,11.5893,11.09,11.09,453,11.26,11.5893,11.09,11.09,453,0.0,1.0
2025-07-10,11.15,11.51,10.75,10.91,1375,11.15,11.51,10.75,10.91,1375,0.0,1.0
2025-07-11,11.08,11.08,10.81,10.81,955,11.08,11.08,10.81,10.81,955,0.0,1.0
2025-07-14,11.09,11.88,11.09,11.67,2966,11.09,11.88,11.09,11.67,2966,0.0,1.0
2025-07-15,11.06,11.06,11.05,11.05,711,11.06,11.06,11.05,11.05,711,0.0,1.0
2025-07-16,11.02,11.1222,11.02,11.0201,1881,11.02,11.1222,11.02,11.0201,1881,0.0,1.0
2025-07-17,10.98,11.0442,10.9,10.93,1077,10.98,11.0442,10.9,10.93,1077,0.0,1.0
2025-07-18,10.9,11.9067,10.9,10.98,5577,10.9,11.9067,10.9,10.98,5577,0.0,1.0
2025-07-21,10.99,11.21,10.87,10.87,2004,10.99,11.21,10.87,10.87,2004,0.0,1.0
2025-07-22,11.2,11.5414,10.87,10.91,2100,11.2,11.5414,10.87,10.91,2100,0.0,1.0
2025-07-23,11.1,11.1,11.1,11.1,494,11.1,11.1,11.1,11.1,494,0.0,1.0
2025-07-24,11.15,11.15,11.0,11.0,1117,11.15,11.15,11.0,11.0,1117,0.0,1.0
2025-07-25,11.01,11.585,11.0,11.585,1730,11.01,11.585,11.0,11.585,1730,0.0,1.0
2025-07-28,11.0,11.325,10.95,11.325,1284,11.0,11.325,10.95,11.325,1284,0.0,1.0
2025-07-29,10.86,10.97,10.86,10.97,359,10.86,10.97,10.86,10.97,359,0.0,1.0
2025-07-30,10.97,11.4,10.91,10.91,1211,10.97,11.4,10.91,10.91,1211,0.0,1.0
2025-07-31,11.5,11.5,11.2,11.5,2151,11.5,11.5,11.2,11.5,2151,0.0,1.0
2025-08-01,11.35,11.54,11.35,11.54,1071,11.35,11.54,11.35,11.54,1071,0.0,1.0
2025-08-04,11.53,11.53,11.53,11.53,398,11.53,11.53,11.53,11.53,398,0.0,1.0
2025-08-05,11.295,11.7,11.295,11.64,1254,11.295,11.7,11.295,11.64,1254,0.0,1.0
2025-08-06,11.4,11.4,11.112,11.112,1594,11.4,11.4,11.112,11.112,1594,0.0,1.0
2025-08-07,12.29,12.4959,12.0001,12.29,4996,12.29,12.4959,12.0001,12.29,4996,0.0,1.0
2025-08-08,12.12,12.6186,11.765,11.765,6028,12.12,12.6186,11.765,11.765,6028,0.0,1.0
2025-08-11,11.1,11.67,10.9,10.9,17826,11.1,11.67,10.9,10.9,17826,0.0,1.0
2025-08-12,11.01,11.01,10.88,10.88,578,11.01,11.01,10.88,10.88,578,0.0,1.0
2025-08-13,11.125,11.38,10.66,11.34,8068,11.125,11.38,10.66,11.34,8068,0.0,1.0
2025-08-14,10.87,11.1199,10.5,10.5,10113,10.87,11.1199,10.5,10.5,10113,0.0,1.0
2025-08-15,10.59,10.8,10.5,10.8,2223,10.59,10.8,10.5,10.8,2223,0.0,1.0
2025-08-18,10.49,10.713,10.49,10.49,1209,10.49,10.713,10.49,10.49,1209,0.0,1.0
2025-08-19,10.98,11.15,10.15,10.15,12506,10.98,11.15,10.15,10.15,12506,0.0,1.0
2025-08-20,10.89,10.89,10.89,10.89,316,10.89,10.89,10.89,10.89,316,0.0,1.0
2025-08-21,10.75,10.778,10.43,10.43,2894,10.75,10.778,10.43,10.43,2894,0.0,1.0
2025-08-22,10.8716,11.1111,10.853,11.1111,1887,10.8716,11.1111,10.853,11.1111,1887,0.0,1.0
2025-08-25,10.77,10.85,10.32,10.32,5830,10.77,10.85,10.32,10.32,5830,0.0,1.0
2025-08-26,10.95,10.99,10.5204,10.65,12893,10.95,10.99,10.5204,10.65,12893,0.0,1.0
2025-08-27,11.27,11.35,10.85,11.1,6540,11.27,11.35,10.85,11.1,6540,0.0,1.0
2025-08-28,11.15,11.165,11.0,11.1,4608,11.15,11.165,11.0,11.1,4608,0.0,1.0
2025-08-29,11.3,11.35,10.56,11.15,5548,11.3,11.35,10.56,11.15,5548,0.0,1.0
2025-09-02,10.42,10.97,10.42,10.46,5580,10.42,10.97,10.42,10.46,5580,0.0,1.0
2025-09-03,10.87,10.9899,10.4501,10.4501,976,10.87,10.9899,10.4501,10.4501,976,0.0,1.0
2025-09-04,10.87,10.87,10.87,10.87,162,10.87,10.87,10.87,10.87,162,0.0,1.0
2025-09-05,10.7293,10.87,10.5214,10.87,2728,10.7293,10.87,10.5214,10.87,2728,0.0,1.0
2025-09-08,10.01,10.6,10.01,10.47,12696,10.01,10.6,10.01,10.47,12696,0.0,1.0
2025-09-09,10.3612,10.3612,10.04,10.04,576,10.3612,10.3612,10.04,10.04,576,0.0,1.0
2025-09-10,10.555,10.555,10.02,10.02,2098,10.555,10.555,10.02,10.02,2098,0.0,1.0
2025-09-11,10.47,10.61,10.355,10.355,5129,10.47,10.61,10.355,10.355,5129,0.0,1.0
2025-09-12,10.53,10.81,10.4343,10.81,910,10.53,10.81,10.4343,10.81,910,0.0,1.0
2025-09-15,10.6575,10.9308,10.42,10.42,1655,10.6575,10.9308,10.42,10.42,1655,0.0,1.0
2025-09-16,10.84,10.85,10.365,10.85,3401,10.84,10.85,10.365,10.85,3401,0.0,1.0
2025-09-17,10.2,10.94,10.2,10.94,1931,10.2,10.94,10.2,10.94,1931,0.0,1.0
2025-09-18,10.9049,10.9049,10.24,10.24,1159,10.9049,10.9049,10.24,10.24,1159,0.0,1.0
2025-09-19,10.35,10.89,10.35,10.89,1575,10.35,10.89,10.35,10.89,1575,0.0,1.0
2025-09-22,10.5309,10.761,10.27,10.27,2202,10.5309,10.761,10.27,10.27,2202,0.0,1.0
2025-09-23,10.47,10.47,10.2033,10.2033,1418,10.47,10.47,10.2033,10.2033,1418,0.0,1.0
2025-09-24,9.825,10.575,9.65,10.18,6061,9.825,10.575,9.65,10.18,6061,0.0,1.0
2025-09-25,9.98,10.3999,9.6601,10.0,4683,9.98,10.3999,9.6601,10.0,4683,0.0,1.0
2025-09-26,10.1,10.2994,9.335,9.8,12128,10.1,10.2994,9.335,9.8,12128,0.0,1.0
2025-09-29,9.71,10.2,9.306,9.3785,3881,9.71,10.2,9.306,9.3785,3881,0.0,1.0
2025-09-30,9.65,9.79,9.5,9.79,6791,9.65,9.79,9.5,9.79,6791,0.0,1.0
2025-10-01,9.65,9.65,9.5001,9.5001,1536,9.65,9.65,9.5001,9.5001,1536,0.0,1.0
2025-10-02,9.7438,9.7438,9.7438,9.7438,483,9.7438,9.7438,9.7438,9.7438,483,0.0,1.0
2025-10-03,9.745,10.0,9.745,9.84,5932,9.745,10.0,9.745,9.84,5932,0.0,1.0
2025-10-06,10.1478,10.1478,9.79,9.79,2910,10.1478,10.1478,9.79,9.79,2910,0.0,1.0
2025-10-07,9.42,10.0,9.42,9.67,7592,9.42,10.0,9.42,9.67,7592,0.0,1.0
2025-10-08,9.6,9.6,9.6,9.6,660,9.6,9.6,9.6,9.6,660,0.0,1.0
2025-10-09,9.25,9.7821,9.24,9.76,4781,9.25,9.7821,9.24,9.76,4781,0.0,1.0
2025-10-10,9.2,9.23,9.2,9.23,491,9.2,9.23,9.2,9.23,491,0.0,1.0
2025-10-13,10.4324,10.99,8.9,9.57,508403,10.4324,10.99,8.9,9.57,508403,0.0,1.0
2025-10-14,14.46,14.9645,13.5,14.5,335160,14.46,14.9645,13.5,14.5,335160,0.0,1.0
2025-10-15,12.7,12.8899,11.6001,11.99,56935,12.7,12.8899,11.6001,11.99,56935,0.0,1.0
2025-10-16,12.86,13.29,12.42,12.42,15392,12.86,13.29,12.42,12.42,15392,0.0,1.0
2025-10-17,14.9,16.38,13.12,13.12,137335,14.9,16.38,13.12,13.12,137335,0.0,1.0
2025-10-20,13.5,14.69,12.8601,13.5,33139,13.5,14.69,12.8601,13.5,33139,0.0,1.0
2025-10-21,14.2381,14.64,13.11,13.19,30450,14.2381,14.64,13.11,13.19,30450,0.0,1.0
2025-10-22,13.81,14.1,13.5,14.1,12398,13.81,14.1,13.5,14.1,12398,0.0,1.0
2025-10-23,13.27,13.6,13.0,13.6,7531,13.27,13.6,13.0,13.6,7531,0.0,1.0
2025-10-24,14.5,15.0,13.26,13.59,33162,14.5,15.0,13.26,13.59,33162,0.0,1.0
2025-10-27,13.8,15.3801,13.5701,14.19,28039,13.8,15.3801,13.5701,14.19,28039,0.0,1.0
2025-10-28,13.85,14.0,13.4881,13.8,11527,13.85,14.0,13.4881,13.8,11527,0.0,1.0
2025-10-29,13.68,14.0199,13.68,13.81,5717,13.68,14.0199,13.68,13.81,5717,0.0,1.0
2025-10-30,13.04,13.55,13.0,13.31,13472,13.04,13.55,13.0,13.31,13472,0.0,1.0
2025-10-31,12.57,13.37,12.52,13.32,12199,12.57,13.37,12.52,13.32,12199,0.0,1.0
2025-11-03,11.85,12.86,11.5,12.55,39153,11.85,12.86,11.5,12.55,39153,0.0,1.0
2025-11-04,12.11,12.85,11.65,11.65,15632,12.11,12.85,11.65,11.65,15632,0.0,1.0
2025-11-05,12.6,12.991,11.5,11.5,13866,12.6,12.991,11.5,11.5,13866,0.0,1.0
2025-11-06,12.63,13.04,11.0,11.4,17315,12.63,13.04,11.0,11.4,17315,0.0,1.0
2025-11-07,13.05,13.493,11.74,12.19,14217,13.05,13.493,11.74,12.19,14217,0.0,1.0
2025-11-10,13.65,13.65,12.49,13.34,20528,13.65,13.65,12.49,13.34,20528,0.0,1.0
2025-11-11,13.95,14.24,13.0,13.46,21391,13.95,14.24,13.0,13.46,21391,0.0,1.0
2025-11-12,12.46,13.7,12.28,13.7,31411,12.46,13.7,12.28,13.7,31411,0.0,1.0
2025-11-13,12.5,12.7,12.46,12.46,4766,12.5,12.7,12.46,12.46,4766,0.0,1.0
2025-11-14,12.76,13.4944,12.4701,12.68,6984,12.76,13.4944,12.4701,12.68,6984,0.0,1.0
2025-11-17,12.18,12.6,12.1615,12.21,4129,12.18,12.6,12.1615,12.21,4129,0.0,1.0
2025-11-18,12.35,12.4,11.52,12.18,11583,12.35,12.4,11.52,12.18,11583,0.0,1.0
2025-11-19,12.46,12.47,12.04,12.13,5966,12.46,12.47,12.04,12.13,5966,0.0,1.0
2025-11-20,12.97,12.975,12.33,12.52,3809,12.97,12.975,12.33,12.52,3809,0.0,1.0
2025-11-21,13.195,13.2899,12.3001,13.17,5919,13.195,13.2899,12.3001,13.17,5919,0.0,1.0
2025-11-24,12.88,13.4304,12.6,12.76,6589,12.88,13.4304,12.6,12.76,6589,0.0,1.0
2025-11-25,13.88,14.385,12.77,12.77,19636,13.88,14.385,12.77,12.77,19636,0.0,1.0
2025-11-26,13.73,14.05,13.3294,13.99,3714,13.73,14.05,13.3294,13.99,3714,0.0,1.0