date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-03-15,10.5,31.0,8.18,30.0,1356331,26250.0,77500.0,20450.0,75000.0,542.5324,0.0,1.0
2022-03-16,11.01,19.9,9.8,12.984,7395799,27525.0,49750.0,24500.0,32460.0,2958.3196,0.0,1.0
2022-03-17,8.105,10.42,8.04,10.42,620045,20262.5,26050.0,20100.0,26050.0,248.018,0.0,1.0
2022-03-18,7.4,8.7,7.3,8.37,1055526,18500.0,21750.0,18250.0,20925.0,422.2104,0.0,1.0
2022-03-21,8.41,11.48,6.63,7.29,2081281,21025.0,28700.0,16575.0,18225.0,832.5124,0.0,1.0
2022-03-22,8.04,9.1,7.9,8.32,310451,20100.0,22750.0,19750.0,20800.0,124.1804,0.0,1.0
2022-03-23,8.04,8.15,7.88,8.1,245432,20100.0,20375.0,19700.0,20250.0,98.1728,0.0,1.0
2022-03-24,8.9,9.5,7.9,7.9,1198120,22250.0,23750.0,19750.0,19750.0,479.248,0.0,1.0
2022-03-25,8.97,9.42,8.47,8.99,507847,22425.0,23550.0,21175.0,22475.0,203.1388,0.0,1.0
2022-03-28,8.23,8.54,7.72,7.84,372624,20575.0,21350.0,19300.0,19600.0,149.0496,0.0,1.0
2022-03-29,8.24,8.8,8.13,8.13,274197,20600.0,22000.0,20325.0,20325.0,109.6788,0.0,1.0
2022-03-30,8.28,9.4,7.97,8.34,577608,20700.0,23500.0,19925.0,20850.0,231.0432,0.0,1.0
2022-03-31,7.94,8.63,7.75,8.22,265442,19850.0,21575.0,19375.0,20550.0,106.1768,0.0,1.0
2022-04-01,8.64,9.1,7.74,8.02,578245,21600.0,22750.0,19350.0,20050.0,231.298,0.0,1.0
2022-04-04,8.72,9.28,8.43,8.51,116506,21800.0,23200.0,21075.0,21275.0,46.6024,0.0,1.0
2022-04-05,8.73,8.7632,8.36,8.59,31842,21825.0,21908.0,20900.0,21475.0,12.7368,0.0,1.0
2022-04-06,8.47,8.74,8.19,8.6,58807,21175.0,21850.0,20475.0,21500.0,23.5228,0.0,1.0
2022-04-07,9.88,10.0,8.32,8.55,336668,24700.0,25000.0,20800.0,21375.0,134.6672,0.0,1.0
2022-04-08,8.76,11.84,8.3,9.38,877415,21900.0,29600.0,20750.0,23450.0,350.966,0.0,1.0
2022-04-11,9.45,9.89,9.03,9.03,257247,23625.0,24725.0,22575.0,22575.0,102.8988,0.0,1.0
2022-04-12,9.19,10.25,9.0289,9.68,149608,22975.0,25625.0,22572.25,24200.0,59.8432,0.0,1.0
2022-04-13,9.12,9.26,8.49,9.09,523938,22800.0,23150.0,21225.0,22725.0,209.5752,0.0,1.0
2022-04-14,9.87,10.0,9.0,9.0,510848,24675.0,25000.0,22500.0,22500.0,204.3392,0.0,1.0
2022-04-18,10.75,10.92,9.31,9.61,312676,26875.0,27300.0,23275.0,24025.0,125.0704,0.0,1.0
2022-04-19,10.3,10.99,10.0,10.75,168966,25750.0,27475.0,25000.0,26875.0,67.5864,0.0,1.0
2022-04-20,11.43,11.4914,10.1,10.27,379246,28575.0,28728.5,25250.0,25675.0,151.6984,0.0,1.0
2022-04-21,11.81,12.3,11.47,11.63,95449,29525.0,30750.0,28675.0,29075.0,38.1796,0.0,1.0
2022-04-22,11.55,12.28,11.0,11.98,61236,28875.0,30700.0,27500.0,29950.0,24.4944,0.0,1.0
2022-04-25,10.73,12.02,10.64,11.6,43929,26825.0,30050.0,26600.0,29000.0,17.5716,0.0,1.0
2022-04-26,9.76,10.69,9.73,10.69,117162,24400.0,26725.0,24325.0,26725.0,46.8648,0.0,1.0
2022-04-27,8.51,9.63,8.4,9.62,124933,21275.0,24075.0,21000.0,24050.0,49.9732,0.0,1.0
2022-04-28,8.76,8.9,8.65,8.65,9320,21900.0,22250.0,21625.0,21625.0,3.728,0.0,1.0
2022-04-29,8.49,8.63,8.31,8.53,19726,21225.0,21575.0,20775.0,21325.0,7.8904,0.0,1.0
2022-05-02,8.59,9.15,8.37,8.8099,42748,21475.0,22875.0,20925.0,22024.75,17.0992,0.0,1.0
2022-05-03,9.0,9.06,8.45,9.06,7904,22500.0,22650.0,21125.0,22650.0,3.1616,0.0,1.0
2022-05-04,8.6,9.02,8.6,8.95,24191,21500.0,22550.0,21500.0,22375.0,9.6764,0.0,1.0
2022-05-05,8.66,8.99,8.6,8.9,10121,21650.0,22475.0,21500.0,22250.0,4.0484,0.0,1.0
2022-05-06,9.0,10.82,8.3,8.72,1480893,22500.0,27050.0,20750.0,21800.0,592.3572,0.0,1.0
2022-05-09,2.29,8.53,2.2,8.5,7631508,5725.0,21325.0,5500.0,21250.0,3052.6032,0.0,1.0
2022-05-10,1.39,2.02,1.18,1.97,4720357,3475.0,5050.0,2950.0,4925.0,1888.1428,0.0,1.0
2022-05-11,1.23,1.3686,1.09,1.29,1729506,3075.0,3421.5,2725.0,3225.0,691.8024,0.0,1.0
2022-05-12,1.135,1.3754,1.06,1.19,1045788,2837.5,3438.5,2650.0,2975.0,418.3152,0.0,1.0
2022-05-13,1.26,1.26,1.13,1.16,1084062,3150.0,3150.0,2825.0,2900.0,433.6248,0.0,1.0
2022-05-16,1.23,1.43,1.18,1.22,958296,3075.0,3575.0,2950.0,3050.0,383.3184,0.0,1.0
2022-05-17,1.07,1.25,1.05,1.25,766119,2675.0,3125.0,2625.0,3125.0,306.4476,0.0,1.0
2022-05-18,1.06,1.1201,1.03,1.04,481634,2650.0,2800.25,2575.0,2600.0,192.6536,0.0,1.0
2022-05-19,1.1,1.14,1.04,1.04,632651,2750.0,2850.0,2600.0,2600.0,253.0604,0.0,1.0
2022-05-20,1.04,1.1,0.9901,1.06,432157,2600.0,2750.0,2475.25,2650.0,172.8628,0.0,1.0
2022-05-23,1.05,1.1,1.02,1.04,199177,2625.0,2750.0,2550.0,2600.0,79.6708,0.0,1.0
2022-05-24,0.9187,1.05,0.91,1.03,420917,2296.75,2625.0,2275.0,2575.0,168.3668,0.0,1.0
2022-05-25,0.9122,0.9479,0.88,0.9222,232181,2280.5,2369.75,2200.0,2305.5,92.8724,0.0,1.0
2022-05-26,0.9299,0.97,0.88,0.88,138183,2324.75,2425.0,2200.0,2200.0,55.2732,0.0,1.0
2022-05-27,0.9301,0.99,0.9111,0.92,186212,2325.25,2475.0,2277.75,2300.0,74.4848,0.0,1.0
2022-05-31,0.9755,1.0,0.93,0.98,246600,2438.75,2500.0,2325.0,2450.0,98.64,0.0,1.0
2022-06-01,0.95,1.0399,0.8901,0.991,185286,2375.0,2599.75,2225.25,2477.5,74.1144,0.0,1.0
2022-06-02,0.926,0.9911,0.92,0.9911,68014,2315.0,2477.75,2300.0,2477.75,27.2056,0.0,1.0
2022-06-03,0.843,0.9401,0.8414,0.93,257272,2107.5,2350.25,2103.5,2325.0,102.9088,0.0,1.0
2022-06-06,0.829799,0.8699,0.7669,0.849,287510,2074.4975,2174.75,1917.25,2122.5,115.004,0.0,1.0
2022-06-07,0.82,0.84,0.801,0.821,71418,2050.0,2100.0,2002.5,2052.5,28.5672,0.0,1.0
2022-06-08,0.8315,0.85,0.8,0.8001,108550,2078.75,2125.0,2000.0,2000.25,43.42,0.0,1.0
2022-06-09,0.832899,0.8499,0.8001,0.838,75114,2082.2475,2124.75,2000.25,2095.0,30.0456,0.0,1.0
2022-06-10,0.8204,0.8598,0.795101,0.800256,76859,2051.0,2149.5,1987.7525,2000.64,30.7436,0.0,1.0
2022-06-13,0.769799,0.81,0.7304,0.81,157802,1924.4975,2025.0,1826.0,2025.0,63.1208,0.0,1.0
2022-06-14,0.8339,1.04,0.72,0.7467,1267781,2084.75,2600.0,1800.0,1866.75,507.1124,0.0,1.0
2022-06-15,0.92065,1.04,0.812,0.828,1230320,2301.625,2600.0,2030.0,2070.0,492.128,0.0,1.0
2022-06-16,1.23,1.39,0.906,0.906,7785591,3075.0,3475.0,2265.0,2265.0,3114.2364,0.0,1.0
2022-06-17,1.09,1.53,1.05,1.28,5177348,2725.0,3825.0,2625.0,3200.0,2070.9392,0.0,1.0
2022-06-21,1.03,1.08,0.95,0.9801,691748,2575.0,2700.0,2375.0,2450.25,276.6992,0.0,1.0
2022-06-22,0.92,1.0,0.87,0.96,495130,2300.0,2500.0,2175.0,2400.0,198.052,0.0,1.0
2022-06-23,0.8618,0.899799,0.8618,0.897,223174,2154.5,2249.4975,2154.5,2242.5,89.2696,0.0,1.0
2022-06-24,0.9,0.925,0.871,0.8869,271353,2250.0,2312.5,2177.5,2217.25,108.5412,0.0,1.0
2022-06-27,0.9,0.95,0.89,0.9001,175903,2250.0,2375.0,2225.0,2250.25,70.3612,0.0,1.0
2022-06-28,0.8611,0.9199,0.86,0.918,171315,2152.75,2299.75,2150.0,2295.0,68.526,0.0,1.0
2022-06-29,0.825,0.887001,0.78,0.8658,114463,2062.5,2217.5025,1950.0,2164.5,45.7852,0.0,1.0
2022-06-30,0.81,0.878,0.8,0.8,76612,2025.0,2195.0,2000.0,2000.0,30.6448,0.0,1.0
2022-07-01,0.7789,0.8599,0.76,0.859899,131694,1947.25,2149.75,1900.0,2149.7475,52.6776,0.0,1.0
2022-07-05,0.7822,0.8602,0.78,0.8602,85078,1955.5,2150.5,1950.0,2150.5,34.0312,0.0,1.0
2022-07-06,0.7553,0.82,0.75,0.78,86617,1888.25,2050.0,1875.0,1950.0,34.6468,0.0,1.0
2022-07-07,0.7543,0.7724,0.7503,0.7724,66778,1885.75,1931.0,1875.75,1931.0,26.7112,0.0,1.0
2022-07-08,0.765,0.79,0.7544,0.7544,35246,1912.5,1975.0,1886.0,1886.0,14.0984,0.0,1.0
2022-07-11,0.7845,0.7899,0.723,0.77,84188,1961.25,1974.75,1807.5,1925.0,33.6752,0.0,1.0
2022-07-12,0.9,1.17,0.835,1.03,37901558,2250.0,2925.0,2087.5,2575.0,15160.6232,0.0,1.0
2022-07-13,0.9397,0.9398,0.83,0.8609,1899555,2349.25,2349.5,2075.0,2152.25,759.822,0.0,1.0
2022-07-14,0.9876,1.08,0.8752,0.8752,2373147,2469.0,2700.0,2188.0,2188.0,949.2588,0.0,1.0
2022-07-15,1.06,1.1,0.9201,0.99,1254342,2650.0,2750.0,2300.25,2475.0,501.7368,0.0,1.0
2022-07-18,1.1,1.14,0.9703,0.995,1097975,2750.0,2850.0,2425.75,2487.5,439.19,0.0,1.0
2022-07-19,1.01,1.12,1.0,1.03,447654,2525.0,2800.0,2500.0,2575.0,179.0616,0.0,1.0
2022-07-20,1.05,1.12,0.9805,1.0,674527,2625.0,2800.0,2451.25,2500.0,269.8108,0.0,1.0
2022-07-21,1.04,1.08,1.02,1.04,323230,2600.0,2700.0,2550.0,2600.0,129.292,0.0,1.0
2022-07-22,0.9607,1.07,0.92,1.04,301769,2401.75,2675.0,2300.0,2600.0,120.7076,0.0,1.0
2022-07-25,0.971,1.02,0.915,0.9607,115552,2427.5,2550.0,2287.5,2401.75,46.2208,0.0,1.0
2022-07-26,0.9899,1.02,0.94,0.98,127565,2474.75,2550.0,2350.0,2450.0,51.026,0.0,1.0
2022-07-27,0.9701,0.99,0.94,0.9702,167997,2425.25,2475.0,2350.0,2425.5,67.1988,0.0,1.0
2022-07-28,1.01,1.03,0.9745,0.9828,198820,2525.0,2575.0,2436.25,2457.0,79.528,0.0,1.0
2022-07-29,0.9701,1.03,0.955,0.9993,113779,2425.25,2575.0,2387.5,2498.25,45.5116,0.0,1.0
2022-08-01,0.88,0.98,0.8611,0.95,91826,2200.0,2450.0,2152.75,2375.0,36.7304,0.0,1.0
2022-08-02,0.9939,0.999899,0.93001,0.99,290585,2484.75,2499.7475,2325.025,2475.0,116.234,0.0,1.0
2022-08-03,0.95,1.0,0.9074,0.99,199094,2375.0,2500.0,2268.5,2475.0,79.6376,0.0,1.0
2022-08-04,0.946817,0.99,0.9172,0.97,192315,2367.0425,2475.0,2293.0,2425.0,76.926,0.0,1.0
2022-08-05,0.951,0.98,0.921,0.9468,34021,2377.5,2450.0,2302.5,2367.0,13.6084,0.0,1.0
2022-08-08,1.0,1.0296,0.93,0.9661,173208,2500.0,2574.0,2325.0,2415.25,69.2832,0.0,1.0
2022-08-09,1.25,1.55,0.96,0.96,19418800,3125.0,3875.0,2400.0,2400.0,7767.52,0.0,1.0
2022-08-10,1.18,1.24,1.02,1.02,1587259,2950.0,3100.0,2550.0,2550.0,634.9036,0.0,1.0
2022-08-11,1.03,1.239,1.03,1.12,911590,2575.0,3097.5,2575.0,2800.0,364.636,0.0,1.0
2022-08-12,1.03,1.1,1.02,1.07,252337,2575.0,2750.0,2550.0,2675.0,100.9348,0.0,1.0
2022-08-15,1.02,1.15,0.9505,0.98,490652,2550.0,2875.0,2376.25,2450.0,196.2608,0.0,1.0
2022-08-16,0.941,1.04,0.92,1.02,387461,2352.5,2600.0,2300.0,2550.0,154.9844,0.0,1.0
2022-08-17,0.888,1.0,0.8537,0.935,556766,2220.0,2500.0,2134.25,2337.5,222.7064,0.0,1.0
2022-08-18,0.8286,1.14,0.8286,0.88,2541712,2071.5,2850.0,2071.5,2200.0,1016.6848,0.0,1.0
2022-08-19,0.7507,0.859899,0.7403,0.85,1046261,1876.75,2149.7475,1850.75,2125.0,418.5044,0.0,1.0
2022-08-22,0.7315,0.8183,0.725,0.74,764862,1828.75,2045.75,1812.5,1850.0,305.9448,0.0,1.0
2022-08-23,0.716,0.75,0.71,0.743,300390,1790.0,1875.0,1775.0,1857.5,120.156,0.0,1.0
2022-08-24,0.737,0.7653,0.72,0.729,226170,1842.5,1913.25,1800.0,1822.5,90.468,0.0,1.0
2022-08-25,0.76,0.769,0.7202,0.7451,483982,1900.0,1922.5,1800.5,1862.75,193.5928,0.0,1.0
2022-08-26,0.7552,0.79,0.745,0.759,142742,1888.0,1975.0,1862.5,1897.5,57.0968,0.0,1.0
2022-08-29,0.8018,0.8167,0.76,0.761,173373,2004.5,2041.75,1900.0,1902.5,69.3492,0.0,1.0
2022-08-30,0.7535,0.87,0.732,0.83,628149,1883.75,2175.0,1830.0,2075.0,251.2596,0.0,1.0
2022-08-31,0.7621,0.8089,0.76,0.76,398341,1905.25,2022.25,1900.0,1900.0,159.3364,0.0,1.0
2022-09-01,0.7013,0.869,0.6504,0.869,2277971,1753.25,2172.5,1626.0,2172.5,911.1884,0.0,1.0
2022-09-02,0.6975,0.79,0.68,0.69,371505,1743.75,1975.0,1700.0,1725.0,148.602,0.0,1.0
2022-09-06,0.709799,0.724,0.69,0.7038,229923,1774.4975,1810.0,1725.0,1759.5,91.9692,0.0,1.0
2022-09-07,0.695,0.7199,0.6926,0.714,95901,1737.5,1799.75,1731.5,1785.0,38.3604,0.0,1.0
2022-09-08,0.708,0.748899,0.695631,0.7,123363,1770.0,1872.2475,1739.0775,1750.0,49.3452,0.0,1.0
2022-09-09,0.77,0.77,0.7222,0.7399,162301,1925.0,1925.0,1805.5,1849.75,64.9204,0.0,1.0
2022-09-12,0.743,0.769999,0.7284,0.758,69834,1857.5,1924.9975,1821.0,1895.0,27.9336,0.0,1.0
2022-09-13,0.665,0.735,0.65,0.72,500349,1662.5,1837.5,1625.0,1800.0,200.1396,0.0,1.0
2022-09-14,0.6873,0.699399,0.651,0.66,146673,1718.25,1748.4975,1627.5,1650.0,58.6692,0.0,1.0
2022-09-15,0.67,0.6883,0.651,0.6883,134184,1675.0,1720.75,1627.5,1720.75,53.6736,0.0,1.0
2022-09-16,0.615,0.6846,0.6022,0.67,200985,1537.5,1711.5,1505.5,1675.0,80.394,0.0,1.0
2022-09-19,0.5406,0.6628,0.5345,0.62,311099,1351.5,1657.0,1336.25,1550.0,124.4396,0.0,1.0
2022-09-20,0.5903,0.6,0.53,0.537,282470,1475.75,1500.0,1325.0,1342.5,112.988,0.0,1.0
2022-09-21,0.605,0.62,0.562001,0.6,127060,1512.5,1550.0,1405.0025,1500.0,50.824,0.0,1.0
2022-09-22,0.5601,0.5945,0.5005,0.589749,244007,1400.25,1486.25,1251.25,1474.3725,97.6028,0.0,1.0
2022-09-23,0.521,0.5605,0.52,0.5605,173237,1302.5,1401.25,1300.0,1401.25,69.2948,0.0,1.0
2022-09-26,0.511201,0.57,0.501501,0.5256,139386,1278.0025,1425.0,1253.7525,1314.0,55.7544,0.0,1.0
2022-09-27,0.513,0.5965,0.511,0.5398,101666,1282.5,1491.25,1277.5,1349.5,40.6664,0.0,1.0
2022-09-28,0.525,0.54,0.503,0.51,108466,1312.5,1350.0,1257.5,1275.0,43.3864,0.0,1.0
2022-09-29,0.4729,0.53,0.4703,0.5258,116249,1182.25,1325.0,1175.75,1314.5,46.4996,0.0,1.0
2022-09-30,0.4603,0.487,0.46,0.47,76379,1150.75,1217.5,1150.0,1175.0,30.5516,0.0,1.0
2022-10-03,0.4159,0.4854,0.4016,0.48,133398,1039.75,1213.5,1004.0,1200.0,53.3592,0.0,1.0
2022-10-04,0.38,0.442,0.3504,0.425,551348,950.0,1105.0,876.0,1062.5,220.5392,0.0,1.0
2022-10-05,0.4052,0.4201,0.3705,0.38,438652,1013.0,1050.25,926.25,950.0,175.4608,0.0,1.0
2022-10-06,0.41,0.4474,0.37,0.4,4052589,1025.0,1118.5,925.0,1000.0,1621.0356,0.0,1.0
2022-10-07,0.3081,0.49,0.3,0.4846,8324441,770.25,1225.0,750.0,1211.5,3329.7764,0.0,1.0
2022-10-10,0.27545,0.2972,0.26,0.2961,1183746,688.625,743.0,650.0,740.25,473.4984,0.0,1.0
2022-10-11,0.27,0.2832,0.2411,0.255,1171670,675.0,708.0,602.75,637.5,468.668,0.0,1.0
2022-10-12,0.249,0.28,0.235,0.28,1076350,622.5,700.0,587.5,700.0,430.54,0.0,1.0
2022-10-13,0.261,0.279,0.21,0.2229,1241710,652.5,697.5,525.0,557.25,496.684,0.0,1.0
2022-10-14,0.25,0.279,0.2417,0.26,215573,625.0,697.5,604.25,650.0,86.2292,0.0,1.0
2022-10-17,0.2637,0.291,0.2409,0.2409,1961262,659.25,727.5,602.25,602.25,784.5048,0.0,1.0
2022-10-18,0.2525,0.2779,0.2414,0.276,480117,631.25,694.75,603.5,690.0,192.0468,0.0,1.0
2022-10-19,0.244,0.258,0.24,0.25,205308,610.0,645.0,600.0,625.0,82.1232,0.0,1.0
2022-10-20,0.265,0.2799,0.24,0.2463,658313,662.5,699.75,600.0,615.75,263.3252,0.0,1.0
2022-10-21,0.2531,0.2688,0.237,0.2688,292538,632.75,672.0,592.5,672.0,117.0152,0.0,1.0
2022-10-24,0.2426,0.26,0.235,0.26,364938,606.5,650.0,587.5,650.0,145.9752,0.0,1.0
2022-10-25,0.256,0.2562,0.225,0.231,197843,640.0,640.5,562.5,577.5,79.1372,0.0,1.0
2022-10-26,0.2401,0.268,0.2342,0.2483,358544,600.25,670.0,585.5,620.75,143.4176,0.0,1.0
2022-10-27,0.244,0.257,0.2351,0.255,125993,610.0,642.5,587.75,637.5,50.3972,0.0,1.0
2022-10-28,0.257,0.265,0.2401,0.247,293916,642.5,662.5,600.25,617.5,117.5664,0.0,1.0
2022-10-31,0.2738,0.2836,0.251,0.27,747199,684.5,709.0,627.5,675.0,298.8796,0.0,1.0
2022-11-01,0.278299,0.2898,0.26,0.275,213895,695.7475,724.5,650.0,687.5,85.558,0.0,1.0
2022-11-02,0.2477,0.2784,0.239899,0.27,173985,619.25,696.0,599.7475,675.0,69.594,0.0,1.0
2022-11-03,0.2501,0.2599,0.23,0.25,112450,625.25,649.75,575.0,625.0,44.98,0.0,1.0
2022-11-04,0.259,0.27,0.2502,0.26,191611,647.5,675.0,625.5,650.0,76.6444,0.0,1.0
2022-11-07,0.266049,0.2693,0.250101,0.26,97818,665.1225,673.25,625.2525,650.0,39.1272,0.0,1.0
2022-11-08,0.260101,0.297,0.26,0.297,634581,650.2525,742.5,650.0,742.5,253.8324,0.0,1.0
2022-11-09,0.2287,0.28,0.223,0.26,473139,571.75,700.0,557.5,650.0,189.2556,0.0,1.0
2022-11-10,0.235,0.2499,0.2293,0.2399,243241,587.5,624.75,573.25,599.75,97.2964,0.0,1.0
2022-11-11,0.2401,0.2605,0.235,0.24,289740,600.25,651.25,587.5,600.0,115.896,0.0,1.0
2022-11-14,0.2522,0.28,0.2472,0.25,126026,630.5,700.0,618.0,625.0,50.4104,0.0,1.0
2022-11-15,0.264,0.28,0.252,0.2599,574980,660.0,700.0,630.0,649.75,229.992,0.0,1.0
2022-11-16,0.238,0.3279,0.231,0.2724,5655770,595.0,819.75,577.5,681.0,2262.308,0.0,1.0
2022-11-17,0.2233,0.2385,0.211,0.237,588279,558.25,596.25,527.5,592.5,235.3116,0.0,1.0
2022-11-18,0.2251,0.2428,0.222601,0.231,301419,562.75,607.0,556.5025,577.5,120.5676,0.0,1.0
2022-11-21,0.23,0.2337,0.2201,0.2318,211036,575.0,584.25,550.25,579.5,84.4144,0.0,1.0
2022-11-22,0.2284,0.2497,0.22,0.225,559032,571.0,624.25,550.0,562.5,223.6128,0.0,1.0
2022-11-23,0.228,0.2465,0.2215,0.2398,348133,570.0,616.25,553.75,599.5,139.2532,0.0,1.0
2022-11-25,0.230101,0.2447,0.228,0.24,113244,575.2525,611.75,570.0,600.0,45.2976,0.0,1.0
2022-11-28,0.2218,0.2339,0.218,0.23,153035,554.5,584.75,545.0,575.0,61.214,0.0,1.0
2022-11-29,0.2128,0.232,0.2,0.223,2221600,532.0,580.0,500.0,557.5,888.64,0.0,1.0
2022-11-30,0.2201,0.24,0.2033,0.23,1178376,550.25,600.0,508.25,575.0,471.3504,0.0,1.0
2022-12-01,0.2185,0.2275,0.2023,0.2275,638871,546.25,568.75,505.75,568.75,255.5484,0.0,1.0
2022-12-02,0.2305,0.2305,0.19,0.22,1105265,576.25,576.25,475.0,550.0,442.106,0.0,1.0
2022-12-05,0.2102,0.24,0.2055,0.2284,181459,525.5,600.0,513.75,571.0,72.5836,0.0,1.0
2022-12-06,0.1903,0.213708,0.1878,0.2094,279903,475.75,534.27,469.5,523.5,111.9612,0.0,1.0
2022-12-07,0.195,0.22,0.1901,0.1936,86051,487.5,550.0,475.25,484.0,34.4204,0.0,1.0
2022-12-08,0.185,0.2,0.1825,0.19,201931,462.5,500.0,456.25,475.0,80.7724,0.0,1.0
2022-12-09,0.1894,0.219,0.18,0.219,413616,473.5,547.5,450.0,547.5,165.4464,0.0,1.0
2022-12-12,0.199,0.2099,0.179,0.1893,509453,497.5,524.75,447.5,473.25,203.7812,0.0,1.0
2022-12-13,0.19,0.217,0.19,0.217,142853,475.0,542.5,475.0,542.5,57.1412,0.0,1.0
2022-12-14,0.1851,0.1983,0.1839,0.1935,277876,462.75,495.75,459.75,483.75,111.1504,0.0,1.0
2022-12-15,0.173,0.1902,0.165,0.1867,200174,432.5,475.5,412.5,466.75,80.0696,0.0,1.0
2022-12-16,0.172351,0.1748,0.1569,0.174799,142489,430.8775,437.0,392.25,436.9975,56.9956,0.0,1.0
2022-12-19,0.1484,0.1685,0.146,0.155,229084,371.0,421.25,365.0,387.5,91.6336,0.0,1.0
2022-12-20,0.1402,0.1542,0.1359,0.1473,148706,350.5,385.5,339.75,368.25,59.4824,0.0,1.0
2022-12-21,0.144,0.15,0.1356,0.1425,105972,360.0,375.0,339.0,356.25,42.3888,0.0,1.0
2022-12-22,0.158,0.1694,0.1241,0.1491,707794,395.0,423.5,310.25,372.75,283.1176,0.0,1.0
2022-12-23,0.1421,0.16,0.136,0.16,135290,355.25,400.0,340.0,400.0,54.116,0.0,1.0
2022-12-27,0.1431,0.15,0.1401,0.15,142624,357.75,375.0,350.25,375.0,57.0496,0.0,1.0
2022-12-28,0.1514,0.1895,0.1361,0.1361,628895,378.5,473.75,340.25,340.25,251.558,0.0,1.0
2022-12-29,0.1457,0.163,0.136,0.1599,372576,364.25,407.5,340.0,399.75,149.0304,0.0,1.0
2022-12-30,0.149,0.15154,0.14,0.15,129134,372.5,378.85,350.0,375.0,51.6536,0.0,1.0
2023-01-03,0.1541,0.159,0.149,0.149,110182,385.25,397.5,372.5,372.5,44.0728,0.0,1.0
2023-01-04,0.1676,0.168,0.155,0.157,373983,419.0,420.0,387.5,392.5,149.5932,0.0,1.0
2023-01-05,0.161,0.1708,0.16,0.1626,153704,402.5,427.0,400.0,406.5,61.4816,0.0,1.0
2023-01-06,0.1725,0.199861,0.1546,0.1546,540285,431.25,499.6525,386.5,386.5,216.114,0.0,1.0
2023-01-09,0.19,0.2,0.1725,0.2,252462,475.0,500.0,431.25,500.0,100.9848,0.0,1.0
2023-01-10,0.1845,0.19,0.1711,0.19,185395,461.25,475.0,427.75,475.0,74.158,0.0,1.0
2023-01-11,0.1899,0.1909,0.171,0.185,274286,474.75,477.25,427.5,462.5,109.7144,0.0,1.0
2023-01-12,0.2097,0.2099,0.18,0.1899,537516,524.25,524.75,450.0,474.75,215.0064,0.0,1.0
2023-01-13,0.1956,0.21,0.1915,0.21,291650,489.0,525.0,478.75,525.0,116.66,0.0,1.0
2023-01-17,0.1897,0.199,0.178,0.199,398775,474.25,497.5,445.0,497.5,159.51,0.0,1.0
2023-01-18,0.1711,0.195,0.171,0.195,302433,427.75,487.5,427.5,487.5,120.9732,0.0,1.0
2023-01-19,0.163,0.179,0.163,0.179,285335,407.5,447.5,407.5,447.5,114.134,0.0,1.0
2023-01-20,0.2138,0.29,0.2025,0.2061,24363135,534.5,725.0,506.25,515.25,9745.254,0.0,1.0
2023-01-23,0.1836,0.2049,0.17,0.2,2741431,459.0,512.25,425.0,500.0,1096.5724,0.0,1.0
2023-01-24,0.1842,0.19,0.18,0.19,407619,460.5,475.0,450.0,475.0,163.0476,0.0,1.0
2023-01-25,0.19,0.1961,0.18,0.19,847357,475.0,490.25,450.0,475.0,338.9428,0.0,1.0
2023-01-26,0.28,0.635,0.1866,0.1866,130291714,700.0,1587.5,466.5,466.5,52116.6856,0.0,1.0
2023-01-27,0.344,0.55,0.293,0.3432,100736295,860.0,1375.0,732.5,858.0,40294.518,0.0,1.0
2023-01-30,0.2798,0.33,0.2623,0.3093,11949341,699.5,825.0,655.75,773.25,4779.7364,0.0,1.0
2023-01-31,0.315,0.417,0.2611,0.2816,28527181,787.5,1042.5,652.75,704.0,11410.8724,0.0,1.0
2023-02-01,0.34,0.3978,0.2811,0.288,16468482,850.0,994.5,702.75,720.0,6587.3928,0.0,1.0
2023-02-02,0.3094,0.36,0.303,0.3566,5411334,773.5,900.0,757.5,891.5,2164.5336,0.0,1.0
2023-02-03,0.2725,0.3248,0.2701,0.312,5070762,681.25,812.0,675.25,780.0,2028.3048,0.0,1.0
2023-02-06,0.2416,0.28,0.2401,0.28,3765216,604.0,700.0,600.25,700.0,1506.0864,0.0,1.0
2023-02-07,0.2578,0.278,0.2416,0.2499,3362456,644.5,695.0,604.0,624.75,1344.9824,0.0,1.0
2023-02-08,0.2144,0.26,0.196,0.26,5105295,536.0,650.0,490.0,650.0,2042.118,0.0,1.0
2023-02-09,0.1824,0.22,0.1725,0.21,4328016,456.0,550.0,431.25,525.0,1731.2064,0.0,1.0
2023-02-10,0.2073,0.25,0.191077,0.2101,13551756,518.25,625.0,477.6925,525.25,5420.7024,0.0,1.0
2023-02-13,0.2099,0.22,0.181,0.188,2808629,524.75,550.0,452.5,470.0,1123.4516,0.0,1.0
2023-02-14,0.245,0.2468,0.2026,0.209,5633887,612.5,617.0,506.5,522.5,2253.5548,0.0,1.0
2023-02-15,0.2765,0.282,0.218,0.2241,8142653,691.25,705.0,545.0,560.25,3257.0612,0.0,1.0
2023-02-16,0.268,0.293499,0.252,0.2552,3802991,670.0,733.7475,630.0,638.0,1521.1964,0.0,1.0
2023-02-17,0.2955,0.296,0.2311,0.261,4402625,738.75,740.0,577.75,652.5,1761.05,0.0,1.0
2023-02-21,0.2422,0.281,0.211,0.281,8177946,605.5,702.5,527.5,702.5,3271.1784,0.0,1.0
2023-02-22,0.2225,0.2444,0.218,0.23,2345507,556.25,611.0,545.0,575.0,938.2028,0.0,1.0
2023-02-23,0.21,0.2294,0.1923,0.225,3307087,525.0,573.5,480.75,562.5,1322.8348,0.0,1.0
2023-02-24,0.200381,0.2167,0.19,0.195,1853667,500.9525,541.75,475.0,487.5,741.4668,0.0,1.0
2023-02-27,0.2,0.22,0.1915,0.2023,2120076,500.0,550.0,478.75,505.75,848.0304,0.0,1.0
2023-02-28,0.191,0.2097,0.19,0.2055,1212099,477.5,524.25,475.0,513.75,484.8396,0.0,1.0
2023-03-01,0.18,0.2,0.17,0.1987,1888758,450.0,500.0,425.0,496.75,755.5032,0.0,1.0
2023-03-02,0.1879,0.200999,0.179499,0.18,1643701,469.75,502.4975,448.7475,450.0,657.4804,0.0,1.0
2023-03-03,0.1819,0.1926,0.175101,0.1875,1277464,454.75,481.5,437.7525,468.75,510.9856,0.0,1.0
2023-03-06,0.196549,0.205,0.1851,0.19,1562051,491.3725,512.5,462.75,475.0,624.8204,0.0,1.0
2023-03-07,0.193,0.1977,0.1871,0.195,844046,482.5,494.25,467.75,487.5,337.6184,0.0,1.0
2023-03-08,0.1422,0.2039,0.135,0.1872,6659358,355.5,509.75,337.5,468.0,2663.7432,0.0,1.0
2023-03-09,1.33,1.4672,1.27,1.43,269115,332.5,366.8,317.5,357.5,1076.46,0.0,0.1
2023-03-10,1.22,1.28,1.1,1.28,189665,305.0,320.0,275.0,320.0,758.66,0.0,1.0
2023-03-13,1.18,1.2299,1.08,1.14,115379,295.0,307.475,270.0,285.0,461.516,0.0,1.0
2023-03-14,1.2601,1.36,1.19,1.19,191867,315.025,340.0,297.5,297.5,767.468,0.0,1.0
2023-03-15,1.17,1.24,1.02,1.21,171609,292.5,310.0,255.0,302.5,686.436,0.0,1.0
2023-03-16,1.23,1.32,1.12,1.2,360500,307.5,330.0,280.0,300.0,1442,0.0,1.0
2023-03-17,1.32,1.39,1.21,1.25,900659,330.0,347.5,302.5,312.5,3602.636,0.0,1.0
2023-03-20,1.32,1.44,1.225,1.33,356139,330.0,360.0,306.25,332.5,1424.556,0.0,1.0
2023-03-21,1.1,1.33,1.1,1.28,297719,275.0,332.5,275.0,320.0,1190.876,0.0,1.0
2023-03-22,1.11,1.14,1.04,1.08,77304,277.5,285.0,260.0,270.0,309.216,0.0,1.0
2023-03-23,1.0581,1.12,1.04,1.1,62994,264.525,280.0,260.0,275.0,251.976,0.0,1.0
2023-03-24,1.13,1.21,1.05,1.06,199133,282.5,302.5,262.5,265.0,796.532,0.0,1.0
2023-03-27,1.13,1.16,1.0802,1.16,54158,282.5,290.0,270.05,290.0,216.632,0.0,1.0
2023-03-28,1.03,1.1,0.87,1.1,117789,257.5,275.0,217.5,275.0,471.156,0.0,1.0
2023-03-29,1.0,1.05,0.97,1.03,70462,250.0,262.5,242.5,257.5,281.848,0.0,1.0
2023-03-30,0.9697,1.05,0.94,1.04,79641,242.425,262.5,235.0,260.0,318.564,0.0,1.0
2023-03-31,0.9703,1.02,0.95,0.9901,48672,242.575,255.0,237.5,247.525,194.688,0.0,1.0
2023-04-03,0.98,0.997899,0.9312,0.9703,46476,245.0,249.47475,232.8,242.575,185.904,0.0,1.0
2023-04-04,0.975,0.99,0.945,0.945001,42060,243.75,247.5,236.25,236.25025,168.24,0.0,1.0
2023-04-05,0.8776,0.9581,0.81,0.958,82362,219.4,239.525,202.5,239.5,329.448,0.0,1.0
2023-04-06,0.86,0.919899,0.8322,0.8613,55292,215.0,229.97475,208.05,215.325,221.168,0.0,1.0
2023-04-10,1.28,1.35,0.8761,0.88,626262,320.0,337.5,219.025,220.0,2505.048,0.0,1.0
2023-04-11,0.9001,1.23,0.82,1.08,465700,225.025,307.5,205.0,270.0,1862.8,0.0,1.0
2023-04-12,0.865,0.91,0.8511,0.9,68470,216.25,227.5,212.775,225.0,273.88,0.0,1.0
2023-04-13,0.973877,1.1,0.8606,0.88,129590,243.46925,275.0,215.15,220.0,518.36,0.0,1.0
2023-04-14,1.09,1.5,0.925,1.01,1393382,272.5,375.0,231.25,252.5,5573.528,0.0,1.0
2023-04-17,1.13,1.2,1.02,1.1,286251,282.5,300.0,255.0,275.0,1145.004,0.0,1.0
2023-04-18,1.21,1.32,1.07,1.1,446214,302.5,330.0,267.5,275.0,1784.856,0.0,1.0
2023-04-19,1.14,1.24,1.0901,1.24,114220,285.0,310.0,272.525,310.0,456.88,0.0,1.0
2023-04-20,1.13,1.22,1.11,1.17,110055,282.5,305.0,277.5,292.5,440.22,0.0,1.0
2023-04-21,1.11,1.2,1.05,1.15,57834,277.5,300.0,262.5,287.5,231.336,0.0,1.0
2023-04-24,1.1,1.1513,1.07,1.1513,48439,275.0,287.825,267.5,287.825,193.756,0.0,1.0
2023-04-25,1.02,1.1,1.02,1.0701,74516,255.0,275.0,255.0,267.525,298.064,0.0,1.0
2023-04-26,1.03,1.055,0.9578,0.99,77544,257.5,263.75,239.45,247.5,310.176,0.0,1.0
2023-04-27,1.02,1.09,1.01,1.08,22960,255.0,272.5,252.5,270.0,91.84,0.0,1.0
2023-04-28,1.02,1.1282,0.95,1.0001,53481,255.0,282.05,237.5,250.025,213.924,0.0,1.0
2023-05-01,0.9902,1.05,0.9232,1.04,33621,247.55,262.5,230.8,260.0,134.484,0.0,1.0
2023-05-02,1.11,1.2,0.96,0.991,1446619,277.5,300.0,240.0,247.75,5786.476,0.0,1.0
2023-05-03,1.39,2.7,1.22,2.36,35231122,347.5,675.0,305.0,590.0,140924.488,0.0,1.0
2023-05-04,1.14,1.34,1.09,1.25,1619510,285.0,335.0,272.5,312.5,6478.04,0.0,1.0
2023-05-05,1.03,1.14,0.98,1.11,1029145,257.5,285.0,245.0,277.5,4116.58,0.0,1.0
2023-05-08,1.05,1.1499,0.9801,1.02,623457,262.5,287.475,245.025,255.0,2493.828,0.0,1.0
2023-05-09,1.01,1.0699,0.97,1.06,346156,252.5,267.475,242.5,265.0,1384.624,0.0,1.0
2023-05-10,0.8999,1.0,0.87,0.9709,451405,224.975,250.0,217.5,242.725,1805.62,0.0,1.0
2023-05-11,0.91,1.04,0.7802,0.902,754011,227.5,260.0,195.05,225.5,3016.044,0.0,1.0
2023-05-12,0.91,0.9342,0.86,0.8785,208622,227.5,233.55,215.0,219.625,834.488,0.0,1.0
2023-05-15,1.11,1.22,0.850001,0.9,2117626,277.5,305.0,212.50025,225.0,8470.504,0.0,1.0
2023-05-16,1.02,1.19,0.9505,1.1,708201,255.0,297.5,237.625,275.0,2832.804,0.0,1.0
2023-05-17,1.07,1.12,0.94,1.0,430293,267.5,280.0,235.0,250.0,1721.172,0.0,1.0
2023-05-18,0.985,1.04,0.9679,1.04,282160,246.25,260.0,241.975,260.0,1128.64,0.0,1.0
2023-05-19,0.9858,1.02,0.97,0.9997,179317,246.45,255.0,242.5,249.925,717.268,0.0,1.0
2023-05-22,0.96,0.9976,0.9251,0.9787,135892,240.0,249.4,231.275,244.675,543.568,0.0,1.0
2023-05-23,0.9126,0.969,0.9055,0.9589,84936,228.15,242.25,226.375,239.725,339.744,0.0,1.0
2023-05-24,0.8728,0.9,0.845,0.892,270667,218.2,225.0,211.25,223.0,1082.668,0.0,1.0
2023-05-25,0.82045,0.87,0.791,0.87,290259,205.1125,217.5,197.75,217.5,1161.036,0.0,1.0
2023-05-26,0.7134,0.8,0.7012,0.8,457656,178.35,200.0,175.3,200.0,1830.624,0.0,1.0
2023-05-30,0.706751,0.75,0.7013,0.748,116444,176.68775,187.5,175.325,187.0,465.776,0.0,1.0
2023-05-31,0.73,0.736,0.705,0.73,139630,182.5,184.0,176.25,182.5,558.52,0.0,1.0
2023-06-01,0.74,0.76,0.74,0.74,97349,185.0,190.0,185.0,185.0,389.396,0.0,1.0
2023-06-02,0.72,0.7579,0.7102,0.72,54863,180.0,189.475,177.55,180.0,219.452,0.0,1.0
2023-06-05,0.729899,0.77,0.7222,0.7222,66205,182.47475,192.5,180.55,180.55,264.82,0.0,1.0
2023-06-06,0.736,0.755,0.7101,0.72,94907,184.0,188.75,177.525,180.0,379.628,0.0,1.0
2023-06-07,0.7255,0.76,0.71,0.742551,101904,181.375,190.0,177.5,185.63775,407.616,0.0,1.0
2023-06-08,0.72,0.729799,0.69,0.6959,134777,180.0,182.44975,172.5,173.975,539.108,0.0,1.0
2023-06-09,0.7,0.7301,0.7,0.7301,64626,175.0,182.525,175.0,182.525,258.504,0.0,1.0
2023-06-12,0.6989,0.72,0.680101,0.7055,274684,174.725,180.0,170.02525,176.375,1098.736,0.0,1.0
2023-06-13,0.75,0.76,0.6901,0.7132,212384,187.5,190.0,172.525,178.3,849.536,0.0,1.0
2023-06-14,0.81,0.86,0.74,0.75009,176010,202.5,215.0,185.0,187.5225,704.04,0.0,1.0
2023-06-15,0.8501,0.88,0.8,0.8,170440,212.525,220.0,200.0,200.0,681.76,0.0,1.0
2023-06-16,0.82,0.87,0.81,0.840101,50392,205.0,217.5,202.5,210.02525,201.568,0.0,1.0
2023-06-20,0.82,0.9409,0.7803,0.825,234006,205.0,235.225,195.075,206.25,936.024,0.0,1.0
2023-06-21,0.7707,0.84,0.7699,0.82,66001,192.675,210.0,192.475,205.0,264.004,0.0,1.0
2023-06-22,0.782,0.7985,0.7602,0.7985,24099,195.5,199.625,190.05,199.625,96.396,0.0,1.0
2023-06-23,0.7544,0.77,0.7002,0.752,78873,188.6,192.5,175.05,188.0,315.492,0.0,1.0
2023-06-26,0.755,0.77,0.755,0.77,13778,188.75,192.5,188.75,192.5,55.112,0.0,1.0
2023-06-27,0.73,0.7692,0.73,0.762499,27708,182.5,192.3,182.5,190.62475,110.832,0.0,1.0
2023-06-28,0.7305,0.7448,0.7101,0.72,38462,182.625,186.2,177.525,180.0,153.848,0.0,1.0
2023-06-29,0.74,0.7499,0.7291,0.7499,32081,185.0,187.475,182.275,187.475,128.324,0.0,1.0
2023-06-30,0.74,0.8083,0.72,0.734,104156,185.0,202.075,180.0,183.5,416.624,0.0,1.0
2023-07-03,0.731101,0.759899,0.73,0.747037,23005,182.77525,189.97475,182.5,186.75925,92.02,0.0,1.0
2023-07-05,0.73,0.7617,0.71,0.7164,118182,182.5,190.425,177.5,179.1,472.728,0.0,1.0
2023-07-06,0.71,0.738,0.69,0.7081,96405,177.5,184.5,172.5,177.025,385.62,0.0,1.0
2023-07-07,0.691,0.72,0.69,0.7,92455,172.75,180.0,172.5,175.0,369.82,0.0,1.0
2023-07-10,0.6,0.705501,0.5923,0.7,178690,150.0,176.37525,148.075,175.0,714.76,0.0,1.0
2023-07-11,0.6299,0.6529,0.618,0.62,61147,157.475,163.225,154.5,155.0,244.588,0.0,1.0
2023-07-12,0.6331,0.648,0.6301,0.648,79168,158.275,162.0,157.525,162.0,316.672,0.0,1.0
2023-07-13,0.6746,0.6975,0.61,0.634,126811,168.65,174.375,152.5,158.5,507.244,0.0,1.0
2023-07-14,0.651,0.69,0.6301,0.6539,42542,162.75,172.5,157.525,163.475,170.168,0.0,1.0
2023-07-17,0.68,0.68,0.64,0.679,25719,170.0,170.0,160.0,169.75,102.876,0.0,1.0
2023-07-18,0.69,0.745,0.6503,0.68,98599,172.5,186.25,162.575,170.0,394.396,0.0,1.0
2023-07-19,0.69,0.71,0.6723,0.7057,18530,172.5,177.5,168.075,176.425,74.12,0.0,1.0
2023-07-20,0.6847,0.7,0.6702,0.7,17714,171.175,175.0,167.55,175.0,70.856,0.0,1.0
2023-07-21,0.6706,0.699,0.6501,0.699,86364,167.65,174.75,162.525,174.75,345.456,0.0,1.0
2023-07-24,0.651,0.6899,0.625,0.6505,81205,162.75,172.475,156.25,162.625,324.82,0.0,1.0
2023-07-25,0.6179,0.6575,0.61,0.6568,56825,154.475,164.375,152.5,164.2,227.3,0.0,1.0
2023-07-26,0.612,0.646,0.591,0.601,72370,153.0,161.5,147.75,150.25,289.48,0.0,1.0
2023-07-27,0.6299,0.635,0.5921,0.5921,46075,157.475,158.75,148.025,148.025,184.3,0.0,1.0
2023-07-28,0.61,0.6399,0.5951,0.6237,42961,152.5,159.975,148.775,155.925,171.844,0.0,1.0
2023-07-31,0.62,0.63,0.6,0.619,40745,155.0,157.5,150.0,154.75,162.98,0.0,1.0
2023-08-01,0.609,0.6189,0.602,0.61,38346,152.25,154.725,150.5,152.5,153.384,0.0,1.0
2023-08-02,0.5618,0.6025,0.5427,0.602,232183,140.45,150.625,135.675,150.5,928.732,0.0,1.0
2023-08-03,0.576,0.5998,0.56,0.56,34739,144.0,149.95,140.0,140.0,138.956,0.0,1.0
2023-08-04,0.5722,0.616,0.5722,0.58,13903,143.05,154.0,143.05,145.0,55.612,0.0,1.0
2023-08-07,0.61,0.61,0.54,0.56,33428,152.5,152.5,135.0,140.0,133.712,0.0,1.0
2023-08-08,0.6054,0.66,0.571,0.62,368651,151.35,165.0,142.75,155.0,1474.604,0.0,1.0
2023-08-09,0.56,0.7149,0.5451,0.7149,6089123,140.0,178.725,136.275,178.725,24356.492,0.0,1.0
2023-08-10,0.57,0.575,0.5201,0.538,410379,142.5,143.75,130.025,134.5,1641.516,0.0,1.0
2023-08-11,0.5728,0.5728,0.52,0.55,169842,143.2,143.2,130.0,137.5,679.368,0.0,1.0
2023-08-14,0.54,0.56,0.531,0.5528,42537,135.0,140.0,132.75,138.2,170.148,0.0,1.0
2023-08-15,0.5444,0.55,0.52,0.54,93281,136.1,137.5,130.0,135.0,373.124,0.0,1.0
2023-08-16,0.51,0.5301,0.51,0.53,114947,127.5,132.525,127.5,132.5,459.788,0.0,1.0
2023-08-17,0.527,0.5321,0.5005,0.52,79022,131.75,133.025,125.125,130.0,316.088,0.0,1.0
2023-08-18,0.481,0.52,0.4721,0.52,72875,120.25,130.0,118.025,130.0,291.5,0.0,1.0
2023-08-21,0.4607,0.5199,0.46,0.479,38792,115.175,129.975,115.0,119.75,155.168,0.0,1.0
2023-08-22,0.488,0.489,0.45,0.46,24406,122.0,122.25,112.5,115.0,97.624,0.0,1.0
2023-08-23,0.48,0.496679,0.479,0.479,27552,120.0,124.16975,119.75,119.75,110.208,0.0,1.0
2023-08-24,0.455,0.4698,0.44,0.4502,54035,113.75,117.45,110.0,112.55,216.14,0.0,1.0
2023-08-25,0.451,0.495,0.4455,0.4455,31440,112.75,123.75,111.375,111.375,125.76,0.0,1.0
2023-08-28,0.4464,0.484299,0.446,0.446,18497,111.6,121.07475,111.5,111.5,73.988,0.0,1.0
2023-08-29,0.4685,0.475,0.4435,0.469,43307,117.125,118.75,110.875,117.25,173.228,0.0,1.0
2023-08-30,0.5548,0.7095,0.451,0.451,3095381,138.7,177.375,112.75,112.75,12381.524,0.0,1.0
2023-08-31,0.5703,0.63,0.4968,0.519,871465,142.575,157.5,124.2,129.75,3485.86,0.0,1.0
2023-09-01,0.5235,0.598,0.5217,0.585,165410,130.875,149.5,130.425,146.25,661.64,0.0,1.0
2023-09-05,0.5556,0.629,0.513,0.513,1274696,138.9,157.25,128.25,128.25,5098.784,0.0,1.0
2023-09-06,0.65,0.71,0.575,0.6125,1860202,162.5,177.5,143.75,153.125,7440.808,0.0,1.0
2023-09-07,0.6145,0.6362,0.582,0.6,211246,153.625,159.05,145.5,150.0,844.984,0.0,1.0
2023-09-08,0.66,0.6959,0.56804,0.5967,557932,165.0,173.975,142.01,149.175,2231.728,0.0,1.0
2023-09-11,0.9162,1.05,0.6401,0.6402,5402405,229.05,262.5,160.025,160.05,21609.62,0.0,1.0
2023-09-12,0.8549,0.9689,0.78,0.8225,989123,213.725,242.225,195.0,205.625,3956.492,0.0,1.0
2023-09-13,0.7628,0.8399,0.7306,0.81,309249,190.7,209.975,182.65,202.5,1236.996,0.0,1.0
2023-09-14,0.8204,0.93,0.7799,0.7989,582504,205.1,232.5,194.975,199.725,2330.016,0.0,1.0
2023-09-15,0.8781,0.9461,0.8216,0.8607,1076147,219.525,236.525,205.4,215.175,4304.588,0.0,1.0
2023-09-18,0.749,0.8149,0.7225,0.7884,303727,187.25,203.725,180.625,197.1,1214.908,0.0,1.0
2023-09-19,0.6135,0.8,0.6,0.729,274038,153.375,200.0,150.0,182.25,1096.152,0.0,1.0
2023-09-20,0.601,0.69,0.5806,0.6807,185131,150.25,172.5,145.15,170.175,740.524,0.0,1.0
2023-09-21,0.579,0.63,0.56,0.601,176876,144.75,157.5,140.0,150.25,707.504,0.0,1.0
2023-09-22,0.593,0.6,0.5501,0.5501,95865,148.25,150.0,137.525,137.525,383.46,0.0,1.0
2023-09-25,0.643,0.6585,0.58,0.5881,280308,160.75,164.625,145.0,147.025,1121.232,0.0,1.0
2023-09-26,0.591,0.67,0.58,0.6076,171332,147.75,167.5,145.0,151.9,685.328,0.0,1.0
2023-09-27,0.577,0.68,0.565,0.61,734732,144.25,170.0,141.25,152.5,2938.928,0.0,1.0
2023-09-28,0.571,0.6,0.563,0.5631,110219,142.75,150.0,140.75,140.775,440.876,0.0,1.0
2023-09-29,0.5301,0.58,0.511,0.565,168359,132.525,145.0,127.75,141.25,673.436,0.0,1.0
2023-10-02,0.5138,0.5463,0.5,0.5142,105982,128.45,136.575,125.0,128.55,423.928,0.0,1.0
2023-10-03,0.537,0.5949,0.521,0.5539,123200,134.25,148.725,130.25,138.475,492.8,0.0,1.0
2023-10-04,0.52,0.5512,0.501,0.537,37043,130.0,137.8,125.25,134.25,148.172,0.0,1.0
2023-10-05,0.4998,0.546,0.4506,0.546,175289,124.95,136.5,112.65,136.5,701.156,0.0,1.0
2023-10-06,0.5,0.53,0.46,0.5,96276,125.0,132.5,115.0,125.0,385.104,0.0,1.0
2023-10-09,0.5,0.520618,0.48,0.5,60010,125.0,130.1545,120.0,125.0,240.04,0.0,1.0
2023-10-10,0.485,0.52,0.485,0.512194,98292,121.25,130.0,121.25,128.0485,393.168,0.0,1.0
2023-10-11,0.4897,0.512,0.471,0.5092,66998,122.425,128.0,117.75,127.3,267.992,0.0,1.0
2023-10-12,0.5051,0.69,0.4831,0.5,1385768,126.275,172.5,120.775,125.0,5543.072,0.0,1.0
2023-10-13,0.5596,0.58,0.482,0.525,263560,139.9,145.0,120.5,131.25,1054.24,0.0,1.0
2023-10-16,0.5268,0.55,0.5,0.5428,49970,131.7,137.5,125.0,135.7,199.88,0.0,1.0
2023-10-17,0.521,0.5497,0.51,0.54,89072,130.25,137.425,127.5,135.0,356.288,0.0,1.0
2023-10-18,0.5132,0.558701,0.5022,0.5254,65221,128.3,139.67525,125.55,131.35,260.884,0.0,1.0
2023-10-19,0.4775,0.52,0.475,0.516,135559,119.375,130.0,118.75,129.0,542.236,0.0,1.0
2023-10-20,0.5098,0.511799,0.4602,0.4655,64223,127.45,127.94975,115.05,116.375,256.892,0.0,1.0
2023-10-23,0.4734,0.5194,0.4602,0.5,78631,118.35,129.85,115.05,125.0,314.524,0.0,1.0
2023-10-24,0.4632,0.5098,0.463,0.463,93532,115.8,127.45,115.75,115.75,374.128,0.0,1.0
2023-10-25,0.4535,0.49696,0.445,0.473,96455,113.375,124.24,111.25,118.25,385.82,0.0,1.0
2023-10-26,0.4722,0.4722,0.4434,0.4535,19593,118.05,118.05,110.85,113.375,78.372,0.0,1.0
2023-10-27,0.4671,0.475636,0.4325,0.475636,51884,116.775,118.909,108.125,118.909,207.536,0.0,1.0
2023-10-30,0.464,0.4699,0.4407,0.4699,10925,116.0,117.475,110.175,117.475,43.7,0.0,1.0
2023-10-31,0.4246,0.489,0.401,0.45,158640,106.15,122.25,100.25,112.5,634.56,0.0,1.0
2023-11-01,0.427,0.45,0.41,0.4238,14220,106.75,112.5,102.5,105.95,56.88,0.0,1.0
2023-11-02,0.44,0.4499,0.4193,0.4339,115598,110.0,112.475,104.825,108.475,462.392,0.0,1.0
2023-11-03,0.450001,0.4672,0.4178,0.43,64481,112.50025,116.8,104.45,107.5,257.924,0.0,1.0
2023-11-06,0.44,0.4761,0.43,0.4535,26965,110.0,119.025,107.5,113.375,107.86,0.0,1.0
2023-11-07,0.4294,0.4555,0.4294,0.45,23488,107.35,113.875,107.35,112.5,93.952,0.0,1.0
2023-11-08,0.4201,0.4301,0.4168,0.425,19491,105.025,107.525,104.2,106.25,77.964,0.0,1.0
2023-11-09,0.42,0.445,0.4027,0.41,62246,105.0,111.25,100.675,102.5,248.984,0.0,1.0
2023-11-10,0.4181,0.4493,0.4012,0.429,51629,104.525,112.325,100.3,107.25,206.516,0.0,1.0
2023-11-13,0.442,0.442,0.42,0.4218,82798,110.5,110.5,105.0,105.45,331.192,0.0,1.0
2023-11-14,0.4401,0.47,0.41,0.4194,55061,110.025,117.5,102.5,104.85,220.244,0.0,1.0
2023-11-15,0.4486,0.46,0.411,0.43,115966,112.15,115.0,102.75,107.5,463.864,0.0,1.0
2023-11-16,0.4253,0.4499,0.421,0.4499,31116,106.325,112.475,105.25,112.475,124.464,0.0,1.0
2023-11-17,0.4261,0.4463,0.4225,0.445501,54934,106.525,111.575,105.625,111.37525,219.736,0.0,1.0
2023-11-20,0.4312,0.442,0.43,0.4312,56672,107.8,110.5,107.5,107.8,226.688,0.0,1.0
2023-11-21,0.4299,0.4312,0.4,0.43,47977,107.475,107.8,100.0,107.5,191.908,0.0,1.0
2023-11-22,0.4453,0.4453,0.42,0.4202,19297,111.325,111.325,105.0,105.05,77.188,0.0,1.0
2023-11-24,0.45,0.4586,0.42,0.4586,3904,112.5,114.65,105.0,114.65,15.616,0.0,1.0
2023-11-27,0.444385,0.475,0.42,0.475,8361,111.09625,118.75,105.0,118.75,33.444,0.0,1.0
2023-11-28,0.4287,0.438,0.42,0.43,17101,107.175,109.5,105.0,107.5,68.404,0.0,1.0
2023-11-29,0.4401,0.459899,0.428,0.443999,16247,110.025,114.97475,107.0,110.99975,64.988,0.0,1.0
2023-11-30,0.49,0.4999,0.44,0.458899,248350,122.5,124.975,110.0,114.72475,993.4,0.0,1.0
2023-12-01,0.4695,0.515,0.43,0.51,176268,117.375,128.75,107.5,127.5,705.072,0.0,1.0
2023-12-04,0.5011,0.54,0.465,0.47,316575,125.275,135.0,116.25,117.5,1266.3,0.0,1.0
2023-12-05,0.5099,0.5384,0.4884,0.4884,26716,127.475,134.6,122.1,122.1,106.864,0.0,1.0
2023-12-06,0.4871,0.52,0.485,0.4869,43825,121.775,130.0,121.25,121.725,175.3,0.0,1.0
2023-12-07,0.485,0.500001,0.485,0.4891,25714,121.25,125.00025,121.25,122.275,102.856,0.0,1.0
2023-12-08,0.47,0.49,0.47,0.485,22502,117.5,122.5,117.5,121.25,90.008,0.0,1.0
2023-12-11,0.470101,0.5054,0.47,0.5054,23434,117.52525,126.35,117.5,126.35,93.736,0.0,1.0
2023-12-12,0.45,0.4926,0.4329,0.4723,53025,112.5,123.15,108.225,118.075,212.1,0.0,1.0
2023-12-13,0.46,0.4689,0.441,0.4689,18452,115.0,117.225,110.25,117.225,73.808,0.0,1.0
2023-12-14,0.46,0.4795,0.455,0.4601,40827,115.0,119.875,113.75,115.025,163.308,0.0,1.0
2023-12-15,0.4742,0.48,0.4313,0.46,41288,118.55,120.0,107.825,115.0,165.152,0.0,1.0
2023-12-18,0.450101,0.4724,0.4011,0.45,130142,112.52525,118.1,100.275,112.5,520.568,0.0,1.0
2023-12-19,0.441,0.4502,0.44,0.4501,32790,110.25,112.55,110.0,112.525,131.16,0.0,1.0
2023-12-20,0.4,0.442,0.4,0.441,87210,100.0,110.5,100.0,110.25,348.84,0.0,1.0
2023-12-21,0.416001,0.45,0.41,0.41,30716,104.00025,112.5,102.5,102.5,122.864,0.0,1.0
2023-12-22,0.4297,0.4299,0.398,0.4299,173877,107.425,107.475,99.5,107.475,695.508,0.0,1.0
2023-12-26,0.42,0.43,0.4092,0.4198,26335,105.0,107.5,102.3,104.95,105.34,0.0,1.0
2023-12-27,0.43499,0.43499,0.402,0.405458,47778,108.7475,108.7475,100.5,101.3645,191.112,0.0,1.0
2023-12-28,0.4575,0.46,0.42,0.42,156470,114.375,115.0,105.0,105.0,625.88,0.0,1.0
2023-12-29,0.440451,0.48,0.429901,0.48,59474,110.11275,120.0,107.47525,120.0,237.896,0.0,1.0
2024-01-02,0.43,0.455,0.43,0.4311,28441,107.5,113.75,107.5,107.775,113.764,0.0,1.0
2024-01-03,0.49,0.4975,0.425,0.43,251742,122.5,124.375,106.25,107.5,1006.968,0.0,1.0
2024-01-04,0.4899,0.49,0.47,0.49,49596,122.475,122.5,117.5,122.5,198.384,0.0,1.0
2024-01-05,0.460101,0.484901,0.46,0.484901,67100,115.02525,121.22525,115.0,121.22525,268.4,0.0,1.0
2024-01-08,0.4284,0.48,0.3505,0.47,108950,107.1,120.0,87.625,117.5,435.8,0.0,1.0
2024-01-09,0.4233,0.5,0.4168,0.43,42060,105.825,125.0,104.2,107.5,168.24,0.0,1.0
2024-01-10,0.44,0.4899,0.4233,0.4448,6385,110.0,122.475,105.825,111.2,25.54,0.0,1.0
2024-01-11,0.45,0.46,0.425,0.44,52094,112.5,115.0,106.25,110.0,208.376,0.0,1.0
2024-01-12,0.47,0.4771,0.443,0.443,27244,117.5,119.275,110.75,110.75,108.976,0.0,1.0
2024-01-16,0.475,0.495,0.46,0.46,175596,118.75,123.75,115.0,115.0,702.384,0.0,1.0
2024-01-17,0.49,0.49,0.450001,0.48,43026,122.5,122.5,112.50025,120.0,172.104,0.0,1.0
2024-01-18,0.401,0.49,0.4,0.4823,95546,100.25,122.5,100.0,120.575,382.184,0.0,1.0
2024-01-19,0.413,0.4344,0.402,0.41,64280,103.25,108.6,100.5,102.5,257.12,0.0,1.0
2024-01-22,0.385,0.4095,0.3659,0.4085,74513,96.25,102.375,91.475,102.125,298.052,0.0,1.0
2024-01-23,0.375,0.4042,0.37,0.4042,6589,93.75,101.05,92.5,101.05,26.356,0.0,1.0
2024-01-24,0.4099,0.41,0.3844,0.4,112709,102.475,102.5,96.1,100.0,450.836,0.0,1.0
2024-01-25,0.3899,0.409,0.3837,0.409,22346,97.475,102.25,95.925,102.25,89.384,0.0,1.0
2024-01-26,0.4099,0.41,0.387,0.41,16470,102.475,102.5,96.75,102.5,65.88,0.0,1.0
2024-01-29,0.397,0.41,0.3663,0.41,26477,99.25,102.5,91.575,102.5,105.908,0.0,1.0
2024-01-30,0.39,0.39,0.38,0.384999,20899,97.5,97.5,95.0,96.24975,83.596,0.0,1.0
2024-01-31,0.39,0.3998,0.365,0.395,31042,97.5,99.95,91.25,98.75,124.168,0.0,1.0
2024-02-01,0.394,0.435,0.3699,0.379,641857,98.5,108.75,92.475,94.75,2567.428,0.0,1.0
2024-02-02,0.3935,0.71,0.354,0.3698,12802407,98.375,177.5,88.5,92.45,51209.628,0.0,1.0
2024-02-05,0.3222,0.37,0.2802,0.3632,941353,80.55,92.5,70.05,90.8,3765.412,0.0,1.0
2024-02-06,0.349,0.3668,0.3152,0.332,701814,87.25,91.7,78.8,83.0,2807.256,0.0,1.0
2024-02-07,0.31,0.34,0.31,0.3375,135051,77.5,85.0,77.5,84.375,540.204,0.0,1.0
2024-02-08,0.36,0.42,0.3551,0.39,1074097,90.0,105.0,88.775,97.5,4296.388,0.0,1.0
2024-02-09,0.3214,0.365,0.3101,0.36,337736,80.35,91.25,77.525,90.0,1350.944,0.0,1.0
2024-02-12,0.38,0.38,0.313,0.33,496027,95.0,95.0,78.25,82.5,1984.108,0.0,1.0
2024-02-13,0.284,0.4844,0.2601,0.42,2825381,71.0,121.1,65.025,105.0,11301.524,0.0,1.0
2024-02-14,0.28,0.3055,0.278,0.278,233800,70.0,76.375,69.5,69.5,935.2,0.0,1.0
2024-02-15,0.2911,0.302,0.28,0.292,277555,72.775,75.5,70.0,73.0,1110.22,0.0,1.0
2024-02-16,0.303399,0.30745,0.2843,0.2901,280613,75.84975,76.8625,71.075,72.525,1122.452,0.0,1.0
2024-02-20,0.2934,0.3087,0.29,0.2993,206611,73.35,77.175,72.5,74.825,826.444,0.0,1.0
2024-02-21,0.3022,0.31,0.2902,0.2922,137950,75.55,77.5,72.55,73.05,551.8,0.0,1.0
2024-02-22,0.2985,0.318,0.296,0.296,120905,74.625,79.5,74.0,74.0,483.62,0.0,1.0
2024-02-23,0.2926,0.315,0.2925,0.2951,71712,73.15,78.75,73.125,73.775,286.848,0.0,1.0
2024-02-26,0.2903,0.31,0.28,0.2931,178325,72.575,77.5,70.0,73.275,713.3,0.0,1.0
2024-02-27,0.2805,0.3,0.2772,0.295,71725,70.125,75.0,69.3,73.75,286.9,0.0,1.0
2024-02-28,0.2665,0.299899,0.2605,0.27,163885,66.625,74.97475,65.125,67.5,655.54,0.0,1.0
2024-02-29,0.2568,0.2888,0.251,0.2798,2125010,64.2,72.2,62.75,69.95,8500.04,0.0,1.0
2024-03-01,0.22,0.305,0.2056,0.3,8348153,55.0,76.25,51.4,75.0,33392.612,0.0,1.0
2024-03-04,0.210949,0.2197,0.2056,0.2197,610169,52.73725,54.925,51.4,54.925,2440.676,0.0,1.0
2024-03-05,0.195,0.25,0.1941,0.2116,1196516,48.75,62.5,48.525,52.9,4786.064,0.0,1.0
2024-03-06,0.181,0.202,0.175,0.202,997085,45.25,50.5,43.75,50.5,3988.34,0.0,1.0
2024-03-07,0.1769,0.1838,0.1717,0.178,184772,44.225,45.95,42.925,44.5,739.088,0.0,1.0
2024-03-08,0.1795,0.1863,0.17,0.179,368959,44.875,46.575,42.5,44.75,1475.836,0.0,1.0
2024-03-11,0.184,0.19,0.17,0.17,203223,46.0,47.5,42.5,42.5,812.892,0.0,1.0
2024-03-12,0.1622,0.181823,0.1601,0.177,320147,40.55,45.45575,40.025,44.25,1280.588,0.0,1.0
2024-03-13,0.1641,0.165,0.151,0.16,256766,41.025,41.25,37.75,40.0,1027.064,0.0,1.0
2024-03-14,0.1569,0.1665,0.15,0.1653,232765,39.225,41.625,37.5,41.325,931.06,0.0,1.0
2024-03-15,0.17,0.18,0.1511,0.1553,756925,42.5,45.0,37.775,38.825,3027.7,0.0,1.0
2024-03-18,0.1737,0.1979,0.153101,0.16,1656050,43.425,49.475,38.27525,40.0,6624.2,0.0,1.0
2024-03-19,0.17845,0.185,0.165,0.17,569204,44.6125,46.25,41.25,42.5,2276.816,0.0,1.0
2024-03-20,0.2039,0.23,0.176,0.185,2233369,50.975,57.5,44.0,46.25,8933.476,0.0,1.0
2024-03-21,0.209,0.2171,0.195,0.209,511685,52.25,54.275,48.75,52.25,2046.74,0.0,1.0
2024-03-22,0.2435,0.25,0.205,0.225,2718453,60.875,62.5,51.25,56.25,10873.812,0.0,1.0
2024-03-25,0.165,0.1662,0.142,0.165,2896455,41.25,41.55,35.5,41.25,11585.82,0.0,1.0
2024-03-26,0.1646,0.1984,0.15,0.15,2050102,41.15,49.6,37.5,37.5,8200.408,0.0,1.0
2024-03-27,0.1649,0.17,0.15,0.15,1254603,41.225,42.5,37.5,37.5,5018.412,0.0,1.0
2024-03-28,0.1166,0.27,0.104,0.25,80335774,29.15,67.5,26.0,62.5,321343.096,0.0,1.0
2024-04-01,0.1476,0.15,0.112,0.13,10226612,36.9,37.5,28.0,32.5,40906.448,0.0,1.0
2024-04-02,0.1276,0.1394,0.1151,0.1394,4694714,31.9,34.85,28.775,34.85,18778.856,0.0,1.0
2024-04-03,0.1265,0.135,0.1116,0.1282,4577211,31.625,33.75,27.9,32.05,18308.844,0.0,1.0
2024-04-04,0.1203,0.13,0.1122,0.1122,3323698,30.075,32.5,28.05,28.05,13294.792,0.0,1.0
2024-04-05,0.1225,0.125,0.115,0.123,1861660,30.625,31.25,28.75,30.75,7446.64,0.0,1.0
2024-04-08,0.1201,0.13,0.1195,0.1223,1879898,30.025,32.5,29.875,30.575,7519.592,0.0,1.0
2024-04-09,0.1207,0.1291,0.114,0.116,2894050,30.175,32.275,28.5,29.0,11576.2,0.0,1.0
2024-04-10,0.1196,0.1274,0.1155,0.1207,2106050,29.9,31.85,28.875,30.175,8424.2,0.0,1.0
2024-04-11,0.151,0.18,0.1198,0.1198,49272250,37.75,45.0,29.95,29.95,197089,0.0,1.0
2024-04-12,0.1544,0.188,0.15,0.1775,18305755,38.6,47.0,37.5,44.375,73223.02,0.0,1.0
2024-04-15,0.113,0.17,0.111,0.159,15066526,28.25,42.5,27.75,39.75,60266.104,0.0,1.0
2024-04-16,0.102,0.112899,0.0961,0.11,7096100,25.5,28.22475,24.025,27.5,28384.4,0.0,1.0
2024-04-17,0.1045,0.109,0.0981,0.1,4382459,26.125,27.25,24.525,25.0,17529.836,0.0,1.0
2024-04-18,0.0941,0.102,0.0911,0.098,3762236,23.525,25.5,22.775,24.5,15048.944,0.0,1.0
2024-04-19,0.0944,0.11,0.09295,0.093,4498913,23.6,27.5,23.2375,23.25,17995.652,0.0,1.0
2024-04-22,0.0913,0.1091,0.0903,0.1045,7308759,22.825,27.275,22.575,26.125,29235.036,0.0,1.0
2024-04-23,0.0919,0.0965,0.0888,0.092,2849616,22.975,24.125,22.2,23.0,11398.464,0.0,1.0
2024-04-24,0.0897,0.0918,0.0882,0.0904,1808167,22.425,22.95,22.05,22.6,7232.668,0.0,1.0
2024-04-25,0.0915,0.0919,0.0855,0.09,1601343,22.875,22.975,21.375,22.5,6405.372,0.0,1.0
2024-04-26,0.103,0.105,0.089,0.09,3729289,25.75,26.25,22.25,22.5,14917.156,0.0,1.0
2024-04-29,0.09,0.123,0.0894,0.1221,45312808,22.5,30.75,22.35,30.525,181251.232,0.0,1.0
2024-04-30,0.093,0.113,0.0853,0.0882,30568074,23.25,28.25,21.325,22.05,122272.296,0.0,1.0
2024-05-01,0.1166,0.1475,0.1077,0.1397,181408484,29.15,36.875,26.925,34.925,725633.936,0.0,1.0
2024-05-02,0.0969,0.115,0.094,0.1044,19456221,24.225,28.75,23.5,26.1,77824.884,0.0,1.0
2024-05-03,0.0905,0.097,0.0895,0.0933,12569654,22.625,24.25,22.375,23.325,50278.616,0.0,1.0
2024-05-06,0.091,0.0939,0.088,0.0939,8664160,22.75,23.475,22.0,23.475,34656.64,0.0,1.0
2024-05-07,0.0905,0.094,0.086,0.086,5906302,22.625,23.5,21.5,21.5,23625.208,0.0,1.0
2024-05-08,0.0891,0.092,0.089,0.09,3894653,22.275,23.0,22.25,22.5,15578.612,0.0,1.0
2024-05-09,0.0915,0.0987,0.089,0.0909,4858428,22.875,24.675,22.25,22.725,19433.712,0.0,1.0
2024-05-10,0.0982,0.102001,0.086,0.09,13743336,24.55,25.50025,21.5,22.5,54973.344,0.0,1.0
2024-05-13,0.0926,0.0977,0.0906,0.0937,7031922,23.15,24.425,22.65,23.425,28127.688,0.0,1.0
2024-05-14,0.088,0.097,0.085,0.091,8809835,22.0,24.25,21.25,22.75,35239.34,0.0,1.0
2024-05-15,0.104,0.1057,0.0882,0.0882,15898668,26.0,26.425,22.05,22.05,63594.672,0.0,1.0
2024-05-16,0.1325,0.172,0.0971,0.1017,92318266,33.125,43.0,24.275,25.425,369273.064,0.0,1.0
2024-05-17,0.1726,0.594,0.156,0.3168,566742538,43.15,148.5,39.0,79.2,2266970.152,0.0,1.0
2024-05-20,0.1337,0.148,0.1101,0.148,77833461,33.425,37.0,27.525,37.0,311333.844,0.0,1.0
2024-05-21,0.093,0.1089,0.0904,0.1062,44624483,23.25,27.225,22.6,26.55,178497.932,0.0,1.0
2024-05-22,0.0916,0.0996,0.0851,0.093,44418118,22.9,24.9,21.275,23.25,177672.472,0.0,1.0
2024-05-23,2.39,3.0963,2.33,2.9,1076102,14.9375,19.351875,14.5625,18.125,172176.32,0.0,0.025
2024-05-24,4.11,5.66,3.03,5.17,39116103,25.6875,35.375,18.9375,32.3125,6258576.48,0.0,1.0
2024-05-28,3.52,3.67,3.21,3.55,1118472,22.0,22.9375,20.0625,22.1875,178955.52,0.0,1.0
2024-05-29,2.99,3.39,2.93,3.39,559858,18.6875,21.1875,18.3125,21.1875,89577.28,0.0,1.0
2024-05-30,2.87,3.09,2.79,2.86,366716,17.9375,19.3125,17.4375,17.875,58674.56,0.0,1.0
2024-05-31,2.6,2.955,2.53,2.84,256945,16.25,18.46875,15.8125,17.75,41111.2,0.0,1.0
2024-06-03,2.65,2.74,2.5,2.65,230939,16.5625,17.125,15.625,16.5625,36950.24,0.0,1.0
2024-06-04,2.51,2.73,2.51,2.6,216937,15.6875,17.0625,15.6875,16.25,34709.92,0.0,1.0
2024-06-05,2.44,2.555,2.2398,2.53,245526,15.25,15.96875,13.99875,15.8125,39284.16,0.0,1.0
2024-06-06,2.46,2.52,2.4,2.41,95664,15.375,15.75,15.0,15.0625,15306.24,0.0,1.0
2024-06-07,2.22,2.47,2.2,2.43,186583,13.875,15.4375,13.75,15.1875,29853.28,0.0,1.0
2024-06-10,2.71,2.85,2.12,2.25,1807509,16.9375,17.8125,13.25,14.0625,289201.44,0.0,1.0
2024-06-11,2.62,3.08,2.3101,2.95,2784098,16.375,19.25,14.438125,18.4375,445455.68,0.0,1.0
2024-06-12,2.45,2.8,2.3705,2.48,451776,15.3125,17.5,14.815625,15.5,72284.16,0.0,1.0
2024-06-13,2.52,2.5894,2.3405,2.41,176941,15.75,16.18375,14.628125,15.0625,28310.56,0.0,1.0
2024-06-14,2.4,2.7,2.37,2.44,248821,15.0,16.875,14.8125,15.25,39811.36,0.0,1.0
2024-06-17,2.27,2.4499,2.17,2.38,92514,14.1875,15.311875,13.5625,14.875,14802.24,0.0,1.0
2024-06-18,2.23,2.34,2.16,2.34,151206,13.9375,14.625,13.5,14.625,24192.96,0.0,1.0
2024-06-20,2.28,2.63,2.21,2.21,925852,14.25,16.4375,13.8125,13.8125,148136.32,0.0,1.0
2024-06-21,2.34,2.88,2.2817,2.5,1400014,14.625,18.0,14.260625,15.625,224002.24,0.0,1.0
2024-06-24,2.35,2.4,2.3,2.36,137296,14.6875,15.0,14.375,14.75,21967.36,0.0,1.0
2024-06-25,2.39,2.45,2.32,2.32,167510,14.9375,15.3125,14.5,14.5,26801.6,0.0,1.0
2024-06-26,2.35,2.48,2.33,2.35,304827,14.6875,15.5,14.5625,14.6875,48772.32,0.0,1.0
2024-06-27,2.4,2.4,2.35,2.4,51824,15.0,15.0,14.6875,15.0,8291.84,0.0,1.0
2024-06-28,2.31,2.3974,2.26,2.36,108167,14.4375,14.98375,14.125,14.75,17306.72,0.0,1.0
2024-07-01,2.26,2.31,2.21,2.31,66296,14.125,14.4375,13.8125,14.4375,10607.36,0.0,1.0
2024-07-02,2.23,2.29,2.23,2.24,32597,13.9375,14.3125,13.9375,14.0,5215.52,0.0,1.0
2024-07-03,2.23,2.3,2.2,2.21,110592,13.9375,14.375,13.75,13.8125,17694.72,0.0,1.0
2024-07-05,2.19,2.26,2.17,2.19,52841,13.6875,14.125,13.5625,13.6875,8454.56,0.0,1.0
2024-07-08,2.27,2.29,2.18,2.19,60439,14.1875,14.3125,13.625,13.6875,9670.24,0.0,1.0
2024-07-09,2.25,2.35,2.2,2.2,80665,14.0625,14.6875,13.75,13.75,12906.4,0.0,1.0
2024-07-10,2.22,2.3,2.2,2.24,39701,13.875,14.375,13.75,14.0,6352.16,0.0,1.0
2024-07-11,2.18,2.28,2.16,2.27,88348,13.625,14.25,13.5,14.1875,14135.68,0.0,1.0
2024-07-12,2.25,2.54,2.16,2.16,1896975,14.0625,15.875,13.5,13.5,303516,0.0,1.0
2024-07-15,2.27,2.35,2.17,2.23,358656,14.1875,14.6875,13.5625,13.9375,57384.96,0.0,1.0
2024-07-16,2.24,2.29,2.2,2.28,123888,14.0,14.3125,13.75,14.25,19822.08,0.0,1.0
2024-07-17,2.31,2.4099,2.21,2.21,229591,14.4375,15.061875,13.8125,13.8125,36734.56,0.0,1.0
2024-07-18,2.14,2.32,2.13,2.25,202811,13.375,14.5,13.3125,14.0625,32449.76,0.0,1.0
2024-07-19,2.0,2.17,1.955,2.13,146953,12.5,13.5625,12.21875,13.3125,23512.48,0.0,1.0
2024-07-22,2.02,2.08,1.97,2.04,162879,12.625,13.0,12.3125,12.75,26060.64,0.0,1.0
2024-07-23,2.03,2.0561,1.94,2.05,105756,12.6875,12.850625,12.125,12.8125,16920.96,0.0,1.0
2024-07-24,1.61,2.0,1.55,1.99,320154,10.0625,12.5,9.6875,12.4375,51224.64,0.0,1.0
2024-07-25,1.64,1.74,1.5,1.6,179234,10.25,10.875,9.375,10.0,28677.44,0.0,1.0
2024-07-26,1.63,1.71,1.62,1.64,60485,10.1875,10.6875,10.125,10.25,9677.6,0.0,1.0
2024-07-29,1.57,1.68,1.54,1.6,97998,9.8125,10.5,9.625,10.0,15679.68,0.0,1.0
2024-07-30,1.46,1.58,1.37,1.55,148923,9.125,9.875,8.5625,9.6875,23827.68,0.0,1.0
2024-07-31,1.5,1.5499,1.4275,1.46,48034,9.375,9.686875,8.921875,9.125,7685.44,0.0,1.0
2024-08-01,1.45,1.53,1.42,1.48,56209,9.0625,9.5625,8.875,9.25,8993.44,0.0,1.0
2024-08-02,1.6,2.05,1.51,1.77,25259083,10.0,12.8125,9.4375,11.0625,4041453.28,0.0,1.0
2024-08-05,1.44,1.48,1.28,1.46,670633,9.0,9.25,8.0,9.125,107301.28,0.0,1.0
2024-08-06,1.37,1.4801,1.33,1.43,272392,8.5625,9.250625,8.3125,8.9375,43582.72,0.0,1.0
2024-08-07,1.32,1.42,1.25,1.33,182733,8.25,8.875,7.8125,8.3125,29237.28,0.0,1.0
2024-08-08,1.24,1.41,1.2,1.32,357895,7.75,8.8125,7.5,8.25,57263.2,0.0,1.0
2024-08-09,1.31,1.388,1.21,1.24,159435,8.1875,8.675,7.5625,7.75,25509.6,0.0,1.0
2024-08-12,1.36,1.4226,1.27,1.3,84106,8.5,8.89125,7.9375,8.125,13456.96,0.0,1.0
2024-08-13,1.46,1.5981,1.2515,1.39,214332,9.125,9.988125,7.821875,8.6875,34293.12,0.0,1.0
2024-08-14,1.49,1.54,1.41,1.41,66151,9.3125,9.625,8.8125,8.8125,10584.16,0.0,1.0
2024-08-15,1.45,1.51,1.41,1.41,76996,9.0625,9.4375,8.8125,8.8125,12319.36,0.0,1.0
2024-08-16,1.37,1.4569,1.35,1.4,73491,8.5625,9.105625,8.4375,8.75,11758.56,0.0,1.0
2024-08-19,1.43,1.45,1.36,1.36,85981,8.9375,9.0625,8.5,8.5,13756.96,0.0,1.0
2024-08-20,1.4,1.45,1.39,1.45,36530,8.75,9.0625,8.6875,9.0625,5844.8,0.0,1.0
2024-08-21,1.43,1.44,1.37,1.4038,55252,8.9375,9.0,8.5625,8.77375,8840.32,0.0,1.0
2024-08-22,1.31,1.41,1.31,1.38,59395,8.1875,8.8125,8.1875,8.625,9503.2,0.0,1.0
2024-08-23,1.35,1.4099,1.34,1.34,53110,8.4375,8.811875,8.375,8.375,8497.6,0.0,1.0
2024-08-26,1.3,1.385,1.28,1.34,42727,8.125,8.65625,8.0,8.375,6836.32,0.0,1.0
2024-08-27,1.29,1.33,1.26,1.33,27706,8.0625,8.3125,7.875,8.3125,4432.96,0.0,1.0
2024-08-28,1.16,1.29,1.15,1.27,106465,7.25,8.0625,7.1875,7.9375,17034.4,0.0,1.0
2024-08-29,1.17,1.19,1.15,1.18,20845,7.3125,7.4375,7.1875,7.375,3335.2,0.0,1.0
2024-08-30,1.22,1.2477,1.17,1.17,43521,7.625,7.798125,7.3125,7.3125,6963.36,0.0,1.0
2024-09-03,1.16,1.25,1.15,1.23,53498,7.25,7.8125,7.1875,7.6875,8559.68,0.0,1.0
2024-09-04,1.17,1.17,1.13,1.17,20224,7.3125,7.3125,7.0625,7.3125,3235.84,0.0,1.0
2024-09-05,1.1599,1.2,1.15,1.15,23199,7.249375,7.5,7.1875,7.1875,3711.84,0.0,1.0
2024-09-06,1.1006,1.15,1.035,1.13,44946,6.87875,7.1875,6.46875,7.0625,7191.36,0.0,1.0
2024-09-09,1.1,1.19,1.08,1.09,85360,6.875,7.4375,6.75,6.8125,13657.6,0.0,1.0
2024-09-10,1.13,1.1399,1.08,1.11,18761,7.0625,7.124375,6.75,6.9375,3001.76,0.0,1.0
2024-09-11,1.1452,1.15,1.09,1.12,18020,7.1575,7.1875,6.8125,7.0,2883.2,0.0,1.0
2024-09-12,1.16,1.18,1.13,1.13,41214,7.25,7.375,7.0625,7.0625,6594.24,0.0,1.0
2024-09-13,1.19,1.22,1.13,1.14,93760,7.4375,7.625,7.0625,7.125,15001.6,0.0,1.0
2024-09-16,1.24,1.4,1.16,1.21,479979,7.75,8.75,7.25,7.5625,76796.64,0.0,1.0
2024-09-17,1.16,1.27,1.16,1.27,35871,7.25,7.9375,7.25,7.9375,5739.36,0.0,1.0
2024-09-18,1.18,1.22,1.14,1.17,53080,7.375,7.625,7.125,7.3125,8492.8,0.0,1.0
2024-09-19,1.151,1.21,1.15,1.17,59385,7.19375,7.5625,7.1875,7.3125,9501.6,0.0,1.0
2024-09-20,1.17,1.2,1.11,1.14,38034,7.3125,7.5,6.9375,7.125,6085.44,0.0,1.0
2024-09-23,1.12,1.17,1.0908,1.17,41901,7.0,7.3125,6.8175,7.3125,6704.16,0.0,1.0
2024-09-24,1.11,1.14,1.05,1.1,37445,6.9375,7.125,6.5625,6.875,5991.2,0.0,1.0
2024-09-25,1.14,1.17,1.0801,1.11,21643,7.125,7.3125,6.750625,6.9375,3462.88,0.0,1.0
2024-09-26,1.11,1.16,1.1,1.16,23823,6.9375,7.25,6.875,7.25,3811.68,0.0,1.0
2024-09-27,1.17,1.19,1.12,1.12,19446,7.3125,7.4375,7.0,7.0,3111.36,0.0,1.0
2024-09-30,1.15,1.18,1.1,1.18,34803,7.1875,7.375,6.875,7.375,5568.48,0.0,1.0
2024-10-01,1.1,1.16,1.09,1.1564,43926,6.875,7.25,6.8125,7.2275,7028.16,0.0,1.0
2024-10-02,1.06,1.12,1.02,1.09,43378,6.625,7.0,6.375,6.8125,6940.48,0.0,1.0
2024-10-03,1.08,1.12,1.05,1.06,25477,6.75,7.0,6.5625,6.625,4076.32,0.0,1.0
2024-10-04,1.07,1.12,1.06,1.1005,23435,6.6875,7.0,6.625,6.878125,3749.6,0.0,1.0
2024-10-07,1.07,1.095,1.05,1.095,21521,6.6875,6.84375,6.5625,6.84375,3443.36,0.0,1.0
2024-10-08,1.11,1.17,1.05,1.05,102002,6.9375,7.3125,6.5625,6.5625,16320.32,0.0,1.0
2024-10-09,1.09,1.1103,1.0601,1.1,30904,6.8125,6.939375,6.625625,6.875,4944.64,0.0,1.0
2024-10-10,1.08,1.2,1.0296,1.07,328272,6.75,7.5,6.435,6.6875,52523.52,0.0,1.0
2024-10-11,1.04,1.25,0.9634,1.25,3259537,6.5,7.8125,6.02125,7.8125,521525.92,0.0,1.0
2024-10-14,1.02,1.06,0.9765,1.01,282081,6.375,6.625,6.103125,6.3125,45132.96,0.0,1.0
2024-10-15,0.9608,1.01,0.9106,1.01,182441,6.005,6.3125,5.69125,6.3125,29190.56,0.0,1.0
2024-10-16,0.947,0.9708,0.920001,0.9601,90333,5.91875,6.0675,5.75000625,6.000625,14453.28,0.0,1.0
2024-10-17,0.97,1.0,0.9511,0.979,5593663,6.0625,6.25,5.944375,6.11875,894986.08,0.0,1.0
2024-10-18,1.1,1.39,0.98,1.36,26339613,6.875,8.6875,6.125,8.5,4214338.08,0.0,1.0
2024-10-21,1.07,1.07,0.95,0.9815,1357746,6.6875,6.6875,5.9375,6.134375,217239.36,0.0,1.0
2024-10-22,1.0,1.09,1.0,1.03,792715,6.25,6.8125,6.25,6.4375,126834.4,0.0,1.0
2024-10-23,0.97,1.02,0.9607,1.02,310009,6.0625,6.375,6.004375,6.375,49601.44,0.0,1.0
2024-10-24,0.9007,0.98,0.8822,0.9718,401279,5.629375,6.125,5.51375,6.07375,64204.64,0.0,1.0
2024-10-25,0.8418,0.9,0.8247,0.9,240484,5.26125,5.625,5.154375,5.625,38477.44,0.0,1.0
2024-10-28,0.8491,0.8799,0.8197,0.8542,217926,5.306875,5.499375,5.123125,5.33875,34868.16,0.0,1.0
2024-10-29,0.834,0.858,0.8201,0.821,152053,5.2125,5.3625,5.125625,5.13125,24328.48,0.0,1.0
2024-10-30,0.7641,0.84,0.7641,0.84,188911,4.775625,5.25,4.775625,5.25,30225.76,0.0,1.0
2024-10-31,0.722,0.795,0.71,0.7765,161624,4.5125,4.96875,4.4375,4.853125,25859.84,0.0,1.0
2024-11-01,0.749,0.7506,0.721,0.721,61402,4.68125,4.69125,4.50625,4.50625,9824.32,0.0,1.0
2024-11-04,0.7695,0.81,0.74,0.749,252838,4.809375,5.0625,4.625,4.68125,40454.08,0.0,1.0
2024-11-05,0.8053,0.82,0.752101,0.7616,93540,5.033125,5.125,4.70063125,4.76,14966.4,0.0,1.0
2024-11-06,0.8,0.823,0.769101,0.7874,74432,5.0,5.14375,4.80688125,4.92125,11909.12,0.0,1.0
2024-11-07,0.7929,0.819799,0.76,0.7682,69155,4.955625,5.12374375,4.75,4.80125,11064.8,0.0,1.0
2024-11-08,0.81,0.833,0.7882,0.833,118264,5.0625,5.20625,4.92625,5.20625,18922.24,0.0,1.0
2024-11-11,0.765,0.8097,0.64,0.7857,256547,4.78125,5.060625,4.0,4.910625,41047.52,0.0,1.0
2024-11-12,0.6945,0.7351,0.6835,0.6977,307442,4.340625,4.594375,4.271875,4.360625,49190.72,0.0,1.0
2024-11-13,0.671,0.71,0.611,0.71,772326,4.19375,4.4375,3.81875,4.4375,123572.16,0.0,1.0
2024-11-14,1.48,1.57,1.22,1.35,467511,4.625,4.90625,3.8125,4.21875,149603.52,0.0,0.5
2024-11-15,1.39,1.39,1.2301,1.37,135054,4.34375,4.34375,3.8440625,4.28125,43217.28,0.0,1.0
2024-11-18,1.43,1.48,1.3,1.3,121477,4.46875,4.625,4.0625,4.0625,38872.64,0.0,1.0
2024-11-19,1.4,1.442,1.32,1.41,59806,4.375,4.50625,4.125,4.40625,19137.92,0.0,1.0
2024-11-20,1.37,1.42,1.35,1.42,29953,4.28125,4.4375,4.21875,4.4375,9584.96,0.0,1.0
2024-11-21,1.34,1.39,1.3,1.39,40395,4.1875,4.34375,4.0625,4.34375,12926.4,0.0,1.0
2024-11-22,1.36,1.37,1.2815,1.34,135499,4.25,4.28125,4.0046875,4.1875,43359.68,0.0,1.0
2024-11-25,1.5,1.6,1.38,1.42,226437,4.6875,5.0,4.3125,4.4375,72459.84,0.0,1.0
2024-11-26,1.62,1.7684,1.41,1.52,259611,5.0625,5.52625,4.40625,4.75,83075.52,0.0,1.0
2024-11-27,1.7,1.98,1.62,1.62,346689,5.3125,6.1875,5.0625,5.0625,110940.48,0.0,1.0
2024-11-29,1.75,1.79,1.67,1.73,97521,5.46875,5.59375,5.21875,5.40625,31206.72,0.0,1.0
2024-12-02,1.9,1.98,1.75,1.78,194774,5.9375,6.1875,5.46875,5.5625,62327.68,0.0,1.0
2024-12-03,1.7,1.93,1.7,1.85,151832,5.3125,6.03125,5.3125,5.78125,48586.24,0.0,1.0
2024-12-04,1.6679,1.82,1.53,1.69,214123,5.2121875,5.6875,4.78125,5.28125,68519.36,0.0,1.0
2024-12-05,1.52,1.65,1.47,1.65,118615,4.75,5.15625,4.59375,5.15625,37956.8,0.0,1.0
2024-12-06,1.54,1.76,1.46,1.59,226545,4.8125,5.5,4.5625,4.96875,72494.4,0.0,1.0
2024-12-09,1.65,1.65,1.5,1.55,37585,5.15625,5.15625,4.6875,4.84375,12027.2,0.0,1.0
2024-12-10,1.58,1.65,1.56,1.65,18388,4.9375,5.15625,4.875,5.15625,5884.16,0.0,1.0
2024-12-11,1.55,1.6,1.52,1.6,20429,4.84375,5.0,4.75,5.0,6537.28,0.0,1.0
2024-12-12,1.56,1.59,1.51,1.57,31903,4.875,4.96875,4.71875,4.90625,10208.96,0.0,1.0
2024-12-13,1.49,1.58,1.45,1.55,38077,4.65625,4.9375,4.53125,4.84375,12184.64,0.0,1.0
2024-12-16,1.35,1.59,1.34,1.47,132385,4.21875,4.96875,4.1875,4.59375,42363.2,0.0,1.0
2024-12-17,1.37,1.42,1.34,1.42,60810,4.28125,4.4375,4.1875,4.4375,19459.2,0.0,1.0
2024-12-18,1.32,1.44,1.28,1.4,65369,4.125,4.5,4.0,4.375,20918.08,0.0,1.0
2024-12-19,1.36,1.49,1.33,1.35,134269,4.25,4.65625,4.15625,4.21875,42966.08,0.0,1.0
2024-12-20,1.41,1.4591,1.36,1.36,52130,4.40625,4.5596875,4.25,4.25,16681.6,0.0,1.0
2024-12-23,1.64,1.65,1.42,1.44,231710,5.125,5.15625,4.4375,4.5,74147.2,0.0,1.0
2024-12-24,1.54,1.71,1.52,1.64,195225,4.8125,5.34375,4.75,5.125,62472,0.0,1.0
2024-12-26,1.54,1.6,1.45,1.53,153181,4.8125,5.0,4.53125,4.78125,49017.92,0.0,1.0
2024-12-27,1.54,1.56,1.49,1.51,59496,4.8125,4.875,4.65625,4.71875,19038.72,0.0,1.0
2024-12-30,1.46,1.5,1.36,1.5,100828,4.5625,4.6875,4.25,4.6875,32264.96,0.0,1.0
2024-12-31,1.6,1.6,1.46,1.46,123903,5.0,5.0,4.5625,4.5625,39648.96,0.0,1.0
2025-01-02,1.69,1.72,1.53,1.6,133527,5.28125,5.375,4.78125,5.0,42728.64,0.0,1.0
2025-01-03,1.67,1.7755,1.6202,1.65,105030,5.21875,5.5484375,5.063125,5.15625,33609.6,0.0,1.0
2025-01-06,1.64,1.77,1.6,1.75,73439,5.125,5.53125,5.0,5.46875,23500.48,0.0,1.0
2025-01-07,1.63,1.705,1.6,1.7,50271,5.09375,5.328125,5.0,5.3125,16086.72,0.0,1.0
2025-01-08,1.6,1.63,1.52,1.62,109741,5.0,5.09375,4.75,5.0625,35117.12,0.0,1.0
2025-01-10,1.56,1.65,1.4899,1.58,61621,4.875,5.15625,4.6559375,4.9375,19718.72,0.0,1.0
2025-01-13,1.63,1.63,1.48,1.56,82840,5.09375,5.09375,4.625,4.875,26508.8,0.0,1.0
2025-01-14,1.53,1.67,1.52,1.67,77416,4.78125,5.21875,4.75,5.21875,24773.12,0.0,1.0
2025-01-15,1.61,1.65,1.545,1.56,119664,5.03125,5.15625,4.828125,4.875,38292.48,0.0,1.0
2025-01-16,1.67,1.67,1.62,1.64,115065,5.21875,5.21875,5.0625,5.125,36820.8,0.0,1.0
2025-01-17,1.58,1.67,1.58,1.67,61230,4.9375,5.21875,4.9375,5.21875,19593.6,0.0,1.0
2025-01-21,1.63,1.66,1.58,1.61,41169,5.09375,5.1875,4.9375,5.03125,13174.08,0.0,1.0
2025-01-22,1.59,1.63,1.53,1.63,37574,4.96875,5.09375,4.78125,5.09375,12023.68,0.0,1.0
2025-01-23,1.65,1.65,1.545,1.6,45622,5.15625,5.15625,4.828125,5.0,14599.04,0.0,1.0
2025-01-24,1.65,1.69,1.6,1.65,43597,5.15625,5.28125,5.0,5.15625,13951.04,0.0,1.0
2025-01-27,1.6473,1.69,1.61,1.65,25174,5.1478125,5.28125,5.03125,5.15625,8055.68,0.0,1.0
2025-01-28,1.79,1.89,1.62,1.65,169976,5.59375,5.90625,5.0625,5.15625,54392.32,0.0,1.0
2025-01-29,1.62,1.78,1.6111,1.72,92669,5.0625,5.5625,5.0346875,5.375,29654.08,0.0,1.0
2025-01-30,1.57,1.69,1.56,1.62,63149,4.90625,5.28125,4.875,5.0625,20207.68,0.0,1.0
2025-01-31,1.61,1.7,1.47,1.57,154477,5.03125,5.3125,4.59375,4.90625,49432.64,0.0,1.0
2025-02-03,1.48,1.59,1.46,1.59,95766,4.625,4.96875,4.5625,4.96875,30645.12,0.0,1.0
2025-02-04,1.57,1.59,1.5,1.5,38096,4.90625,4.96875,4.6875,4.6875,12190.72,0.0,1.0
2025-02-05,1.7,1.9,1.58,1.58,1094973,5.3125,5.9375,4.9375,4.9375,350391.36,0.0,1.0
2025-02-06,1.67,1.84,1.61,1.67,278769,5.21875,5.75,5.03125,5.21875,89206.08,0.0,1.0
2025-02-07,1.7,1.75,1.62,1.62,57205,5.3125,5.46875,5.0625,5.0625,18305.6,0.0,1.0
2025-02-10,1.69,1.75,1.65,1.72,71588,5.28125,5.46875,5.15625,5.375,22908.16,0.0,1.0
2025-02-11,1.73,1.7754,1.7,1.7,32823,5.40625,5.548125,5.3125,5.3125,10503.36,0.0,1.0
2025-02-12,1.72,1.76,1.7,1.73,25292,5.375,5.5,5.3125,5.40625,8093.44,0.0,1.0
2025-02-13,1.76,1.78,1.72,1.72,32660,5.5,5.5625,5.375,5.375,10451.2,0.0,1.0
2025-02-14,1.7405,1.78,1.73,1.73,17690,5.4390625,5.5625,5.40625,5.40625,5660.8,0.0,1.0
2025-02-18,1.75,1.7602,1.69,1.74,36126,5.46875,5.500625,5.28125,5.4375,11560.32,0.0,1.0
2025-02-19,1.72,1.74,1.69,1.74,33041,5.375,5.4375,5.28125,5.4375,10573.12,0.0,1.0
2025-02-20,1.72,1.75,1.7,1.72,31524,5.375,5.46875,5.3125,5.375,10087.68,0.0,1.0
2025-02-21,1.75,1.75,1.712,1.725,18519,5.46875,5.46875,5.35,5.390625,5926.08,0.0,1.0
2025-02-24,1.66,1.74,1.65,1.74,31943,5.1875,5.4375,5.15625,5.4375,10221.76,0.0,1.0
2025-02-25,1.68,1.7,1.65,1.68,57139,5.25,5.3125,5.15625,5.25,18284.48,0.0,1.0
2025-02-26,1.69,1.72,1.67,1.68,27105,5.28125,5.375,5.21875,5.25,8673.6,0.0,1.0
2025-02-27,1.6702,1.705,1.67,1.68,10579,5.219375,5.328125,5.21875,5.25,3385.28,0.0,1.0
2025-02-28,1.69,1.71,1.63,1.68,21214,5.28125,5.34375,5.09375,5.25,6788.48,0.0,1.0
2025-03-03,1.62,1.74,1.59,1.67,53247,5.0625,5.4375,4.96875,5.21875,17039.04,0.0,1.0
2025-03-04,1.57,1.65,1.55,1.6,14210,4.90625,5.15625,4.84375,5.0,4547.2,0.0,1.0
2025-03-05,1.6,1.65,1.58,1.58,52353,5.0,5.15625,4.9375,4.9375,16752.96,0.0,1.0
2025-03-06,1.65,1.7,1.59,1.61,20085,5.15625,5.3125,4.96875,5.03125,6427.2,0.0,1.0
2025-03-07,1.6,1.65,1.58,1.65,11651,5.0,5.15625,4.9375,5.15625,3728.32,0.0,1.0
2025-03-10,1.51,1.61,1.51,1.61,86344,4.71875,5.03125,4.71875,5.03125,27630.08,0.0,1.0
2025-03-11,1.44,1.54,1.43,1.52,44847,4.5,4.8125,4.46875,4.75,14351.04,0.0,1.0
2025-03-12,1.45,1.58,1.45,1.58,15892,4.53125,4.9375,4.53125,4.9375,5085.44,0.0,1.0
2025-03-13,1.4607,1.5299,1.4591,1.5,8319,4.5646875,4.7809375,4.5596875,4.6875,2662.08,0.0,1.0
2025-03-14,1.45,1.48,1.41,1.47,12621,4.53125,4.625,4.40625,4.59375,4038.72,0.0,1.0
2025-03-17,1.53,1.55,1.46,1.46,17683,4.78125,4.84375,4.5625,4.5625,5658.56,0.0,1.0
2025-03-18,1.5,1.54,1.48,1.54,10674,4.6875,4.8125,4.625,4.8125,3415.68,0.0,1.0
2025-03-19,1.54,1.55,1.48,1.51,7477,4.8125,4.84375,4.625,4.71875,2392.64,0.0,1.0
2025-03-20,1.53,1.55,1.4999,1.5,12907,4.78125,4.84375,4.6871875,4.6875,4130.24,0.0,1.0
2025-03-21,1.53,1.55,1.48,1.48,9416,4.78125,4.84375,4.625,4.625,3013.12,0.0,1.0
2025-03-24,1.57,1.57,1.53,1.53,7334,4.90625,4.90625,4.78125,4.78125,2346.88,0.0,1.0
2025-03-25,1.55,1.57,1.465,1.57,13458,4.84375,4.90625,4.578125,4.90625,4306.56,0.0,1.0
2025-03-26,1.47,1.55,1.44,1.5498,29162,4.59375,4.84375,4.5,4.843125,9331.84,0.0,1.0
2025-03-27,1.43,1.51,1.42,1.47,92689,4.46875,4.71875,4.4375,4.59375,29660.48,0.0,1.0
2025-03-28,1.43,1.44,1.4,1.43,15299,4.46875,4.5,4.375,4.46875,4895.68,0.0,1.0
2025-03-31,1.38,1.42,1.32,1.42,16296,4.3125,4.4375,4.125,4.4375,5214.72,0.0,1.0
2025-04-01,1.39,1.39,1.35,1.37,15975,4.34375,4.34375,4.21875,4.28125,5112,0.0,1.0
2025-04-02,1.37,1.4,1.31,1.39,31058,4.28125,4.375,4.09375,4.34375,9938.56,0.0,1.0
2025-04-03,1.33,1.37,1.32,1.37,14090,4.15625,4.28125,4.125,4.28125,4508.8,0.0,1.0
2025-04-04,1.22,1.33,1.22,1.33,25338,3.8125,4.15625,3.8125,4.15625,8108.16,0.0,1.0
2025-04-07,1.17,1.22,1.12,1.22,43743,3.65625,3.8125,3.5,3.8125,13997.76,0.0,1.0
2025-04-08,1.1,1.17,1.05,1.17,19147,3.4375,3.65625,3.28125,3.65625,6127.04,0.0,1.0
2025-04-09,1.1,1.11,0.9301,1.11,92513,3.4375,3.46875,2.9065625,3.46875,29604.16,0.0,1.0
2025-04-10,1.07,1.07,1.0,1.06,25487,3.34375,3.34375,3.125,3.3125,8155.84,0.0,1.0
2025-04-11,1.1,1.1,1.0548,1.07,15792,3.4375,3.4375,3.29625,3.34375,5053.44,0.0,1.0
2025-04-14,1.1599,1.1799,1.1,1.11,47614,3.6246875,3.6871875,3.4375,3.46875,15236.48,0.0,1.0
2025-04-15,1.12,1.17,1.0899,1.15,8991,3.5,3.65625,3.4059375,3.59375,2877.12,0.0,1.0
2025-04-16,1.12,1.2,1.1,1.13,76550,3.5,3.75,3.4375,3.53125,24496,0.0,1.0
2025-04-17,1.1,1.1334,1.1,1.12,25996,3.4375,3.541875,3.4375,3.5,8318.72,0.0,1.0
2025-04-21,1.17,1.18,1.1,1.11,34553,3.65625,3.6875,3.4375,3.46875,11056.96,0.0,1.0
2025-04-22,1.16,1.24,1.1,1.15,45778,3.625,3.875,3.4375,3.59375,14648.96,0.0,1.0
2025-04-23,1.12,1.17,1.0746,1.17,26373,3.5,3.65625,3.358125,3.65625,8439.36,0.0,1.0
2025-04-24,1.18,1.22,1.12,1.12,72983,3.6875,3.8125,3.5,3.5,23354.56,0.0,1.0
2025-04-25,1.15,1.2264,1.08,1.18,36546,3.59375,3.8325,3.375,3.6875,11694.72,0.0,1.0
2025-04-28,1.15,1.24,1.15,1.15,12383,3.59375,3.875,3.59375,3.59375,3962.56,0.0,1.0
2025-04-29,1.21,1.2298,1.11,1.18,56145,3.78125,3.843125,3.46875,3.6875,17966.4,0.0,1.0
2025-04-30,1.33,1.4024,1.1601,1.2,241851,4.15625,4.3825,3.6253125,3.75,77392.32,0.0,1.0
2025-05-01,1.2601,1.3,1.24,1.3,20209,3.9378125,4.0625,3.875,4.0625,6466.88,0.0,1.0
2025-05-02,1.29,1.3411,1.26,1.26,15245,4.03125,4.1909375,3.9375,3.9375,4878.4,0.0,1.0
2025-05-05,1.27,1.29,1.25,1.29,23003,3.96875,4.03125,3.90625,4.03125,7360.96,0.0,1.0
2025-05-06,1.2004,1.24,1.2,1.21,20317,3.75125,3.875,3.75,3.78125,6501.44,0.0,1.0
2025-05-07,1.1538,1.2,1.15,1.2,7543,3.605625,3.75,3.59375,3.75,2413.76,0.0,1.0
2025-05-08,1.2033,1.21,1.11,1.15,22103,3.7603125,3.78125,3.46875,3.59375,7072.96,0.0,1.0
2025-05-09,1.16,1.21,1.15,1.2,20355,3.625,3.78125,3.59375,3.75,6513.6,0.0,1.0
2025-05-12,1.1998,1.21,1.16,1.17,20627,3.749375,3.78125,3.625,3.65625,6600.64,0.0,1.0
2025-05-13,1.22,1.25,1.2,1.25,26547,3.8125,3.90625,3.75,3.90625,8495.04,0.0,1.0
2025-05-14,1.16,1.22,1.16,1.22,9292,3.625,3.8125,3.625,3.8125,2973.44,0.0,1.0
2025-05-15,1.17,1.175,1.15,1.15,13782,3.65625,3.671875,3.59375,3.59375,4410.24,0.0,1.0
2025-05-16,1.2,1.2334,1.17,1.17,13840,3.75,3.854375,3.65625,3.65625,4428.8,0.0,1.0
2025-05-19,1.225,1.2499,1.1573,1.17,16394,3.828125,3.9059375,3.6165625,3.65625,5246.08,0.0,1.0
2025-05-20,1.23,1.27,1.2134,1.2342,18339,3.84375,3.96875,3.791875,3.856875,5868.48,0.0,1.0
2025-05-21,1.25,1.251,1.24,1.24,8976,3.90625,3.909375,3.875,3.875,2872.32,0.0,1.0
2025-05-22,1.21,1.2899,1.2,1.26,17962,3.78125,4.0309375,3.75,3.9375,5747.84,0.0,1.0
2025-05-23,1.26,1.2647,1.185,1.21,8513,3.9375,3.9521875,3.703125,3.78125,2724.16,0.0,1.0
2025-05-27,1.21,1.3,1.21,1.3,5013,3.78125,4.0625,3.78125,4.0625,1604.16,0.0,1.0
2025-05-28,1.25,1.25,1.195,1.21,4350,3.90625,3.90625,3.734375,3.78125,1392,0.0,1.0
2025-05-29,1.23,1.29,1.22,1.29,7551,3.84375,4.03125,3.8125,4.03125,2416.32,0.0,1.0
2025-05-30,1.1901,1.24,1.1901,1.22,7321,3.7190625,3.875,3.7190625,3.8125,2342.72,0.0,1.0
2025-06-02,1.18,1.2,1.16,1.2,14036,3.6875,3.75,3.625,3.75,4491.52,0.0,1.0
2025-06-03,1.256,1.256,1.1636,1.22,25303,3.925,3.925,3.63625,3.8125,8096.96,0.0,1.0
2025-06-04,1.44,1.4632,1.23,1.23,98866,4.5,4.5725,3.84375,3.84375,31637.12,0.0,1.0
2025-06-05,1.27,1.47,1.27,1.47,55318,3.96875,4.59375,3.96875,4.59375,17701.76,0.0,1.0
2025-06-06,1.36,1.365,1.28,1.28,23691,4.25,4.265625,4.0,4.0,7581.12,0.0,1.0
2025-06-09,1.465,1.48,1.3149,1.33,63605,4.578125,4.625,4.1090625,4.15625,20353.6,0.0,1.0
2025-06-10,1.42,1.47,1.41,1.47,15859,4.4375,4.59375,4.40625,4.59375,5074.88,0.0,1.0
2025-06-11,1.36,1.4627,1.2993,1.4,21558,4.25,4.5709375,4.0603125,4.375,6898.56,0.0,1.0
2025-06-12,1.344,1.39,1.31,1.38,36467,4.2,4.34375,4.09375,4.3125,11669.44,0.0,1.0
2025-06-13,1.27,1.33,1.26,1.3,23708,3.96875,4.15625,3.9375,4.0625,7586.56,0.0,1.0
2025-06-16,1.28,1.405,1.25,1.25,144279,4.0,4.390625,3.90625,3.90625,46169.28,0.0,1.0
2025-06-17,1.31,1.32,1.28,1.28,9474,4.09375,4.125,4.0,4.0,3031.68,0.0,1.0
2025-06-18,1.3,1.33,1.26,1.3,20171,4.0625,4.15625,3.9375,4.0625,6454.72,0.0,1.0
2025-06-20,1.28,1.31,1.28,1.31,15422,4.0,4.09375,4.0,4.09375,4935.04,0.0,1.0
2025-06-23,1.235,1.28,1.2311,1.27,16524,3.859375,4.0,3.8471875,3.96875,5287.68,0.0,1.0
2025-06-24,1.2046,1.25,1.2046,1.25,12948,3.764375,3.90625,3.764375,3.90625,4143.36,0.0,1.0
2025-06-25,1.426,1.44,1.2224,1.2263,459230,4.45625,4.5,3.82,3.8321875,146953.6,0.0,1.0
2025-06-26,1.45,1.45,1.38,1.42,96265,4.53125,4.53125,4.3125,4.4375,30804.8,0.0,1.0
2025-06-27,1.45,1.48,1.41,1.48,61699,4.53125,4.625,4.40625,4.625,19743.68,0.0,1.0
2025-06-30,1.4,1.49,1.2801,1.45,125288,4.375,4.65625,4.0003125,4.53125,40092.16,0.0,1.0
2025-07-01,1.33,1.385,1.31,1.37,32364,4.15625,4.328125,4.09375,4.28125,10356.48,0.0,1.0
2025-07-02,1.3,1.39,1.28,1.33,32583,4.0625,4.34375,4.0,4.15625,10426.56,0.0,1.0
2025-07-03,1.37,1.41,1.32,1.34,23562,4.28125,4.40625,4.125,4.1875,7539.84,0.0,1.0
2025-07-07,1.28,1.37,1.27,1.37,29973,4.0,4.28125,3.96875,4.28125,9591.36,0.0,1.0
2025-07-08,1.42,1.49,1.2501,1.28,89952,4.4375,4.65625,3.9065625,4.0,28784.64,0.0,1.0
2025-07-09,1.35,1.45,1.35,1.42,55063,4.21875,4.53125,4.21875,4.4375,17620.16,0.0,1.0
2025-07-10,1.41,1.44,1.35,1.36,71253,4.40625,4.5,4.21875,4.25,22800.96,0.0,1.0
2025-07-11,1.37,1.4143,1.35,1.41,45399,4.28125,4.4196875,4.21875,4.40625,14527.68,0.0,1.0
2025-07-14,1.33,1.3699,1.325,1.34,25980,4.15625,4.2809375,4.140625,4.1875,8313.6,0.0,1.0
2025-07-15,1.29,1.37,1.25,1.37,66412,4.03125,4.28125,3.90625,4.28125,21251.84,0.0,1.0
2025-07-16,1.293,1.3169,1.26,1.3,19332,4.040625,4.1153125,3.9375,4.0625,6186.24,0.0,1.0
2025-07-17,1.25,1.34,1.12,1.32,48185,3.90625,4.1875,3.5,4.125,15419.2,0.0,1.0
2025-07-18,1.21,1.28,1.17,1.26,27171,3.78125,4.0,3.65625,3.9375,8694.72,0.0,1.0
2025-07-21,1.23,1.24,1.21,1.21,31169,3.84375,3.875,3.78125,3.78125,9974.08,0.0,1.0
2025-07-22,1.34,1.35,1.26,1.3,66851,4.1875,4.21875,3.9375,4.0625,21392.32,0.0,1.0
2025-07-23,1.29,1.32,1.251,1.32,27107,4.03125,4.125,3.909375,4.125,8674.24,0.0,1.0
2025-07-24,1.26,1.3,1.25,1.29,17642,3.9375,4.0625,3.90625,4.03125,5645.44,0.0,1.0
2025-07-25,1.27,1.27,1.2201,1.27,19329,3.96875,3.96875,3.8128125,3.96875,6185.28,0.0,1.0
2025-07-28,1.255,1.2791,1.25,1.27,5094,3.921875,3.9971875,3.90625,3.96875,1630.08,0.0,1.0
2025-07-29,1.39,1.46,1.2,1.22,253338,4.34375,4.5625,3.75,3.8125,81068.16,0.0,1.0
2025-07-30,1.175,1.42,1.0996,1.4,246131,3.671875,4.4375,3.43625,4.375,78761.92,0.0,1.0
2025-07-31,1.14,1.19,1.14,1.18,23359,3.5625,3.71875,3.5625,3.6875,7474.88,0.0,1.0
2025-08-01,1.1,1.72,1.03,1.15,8288333,3.4375,5.375,3.21875,3.59375,2652266.56,0.0,1.0
2025-08-04,1.07,1.1,1.0,1.03,239046,3.34375,3.4375,3.125,3.21875,76494.72,0.0,1.0
2025-08-05,1.0501,1.1,1.0366,1.1,129784,3.2815625,3.4375,3.239375,3.4375,41530.88,0.0,1.0
2025-08-06,1.07,1.11,1.03,1.07,70029,3.34375,3.46875,3.21875,3.34375,22409.28,0.0,1.0
2025-08-07,1.29,1.35,1.03,1.09,986920,4.03125,4.21875,3.21875,3.40625,315814.4,0.0,1.0
2025-08-08,1.18,1.22,1.0704,1.2,97548,3.6875,3.8125,3.345,3.75,31215.36,0.0,1.0
2025-08-11,1.37,1.46,1.24,1.24,491099,4.28125,4.5625,3.875,3.875,157151.68,0.0,1.0
2025-08-12,1.33,1.4,1.28,1.37,140429,4.15625,4.375,4.0,4.28125,44937.28,0.0,1.0
2025-08-13,1.37,1.39,1.3,1.35,55827,4.28125,4.34375,4.0625,4.21875,17864.64,0.0,1.0
2025-08-14,1.36,1.3883,1.31,1.38,36135,4.25,4.3384375,4.09375,4.3125,11563.2,0.0,1.0
2025-08-15,1.36,1.43,1.33,1.39,48974,4.25,4.46875,4.15625,4.34375,15671.68,0.0,1.0
2025-08-18,1.34,1.3735,1.32,1.37,10835,4.1875,4.2921875,4.125,4.28125,3467.2,0.0,1.0
2025-08-19,1.32,1.38,1.3027,1.33,19782,4.125,4.3125,4.0709375,4.15625,6330.24,0.0,1.0
2025-08-20,1.31,1.31,1.28,1.3,1689,4.09375,4.09375,4.0,4.0625,540.48,0.0,1.0
2025-08-21,1.31,1.35,1.3,1.31,17085,4.09375,4.21875,4.0625,4.09375,5467.2,0.0,1.0
2025-08-22,1.26,1.335,1.25,1.3,4595906,3.9375,4.171875,3.90625,4.0625,1470689.92,0.0,1.0
2025-08-25,1.21,1.3472,1.13,1.21,566508,3.78125,4.21,3.53125,3.78125,181282.56,0.0,1.0
2025-08-26,4.36,4.3898,3.22,3.6,749174,4.36,4.3898,3.22,3.6,749174,0.0,0.32
2025-08-27,3.92,4.36,3.7575,4.06,155195,3.92,4.36,3.7575,4.06,155195,0.0,1.0
2025-08-28,4.03,4.09,3.56,3.81,161106,4.03,4.09,3.56,3.81,161106,0.0,1.0
2025-08-29,3.66,3.99,3.65,3.93,43547,3.66,3.99,3.65,3.93,43547,0.0,1.0
2025-09-02,3.52,3.71,3.45,3.71,37640,3.52,3.71,3.45,3.71,37640,0.0,1.0
2025-09-03,3.63,3.86,3.35,3.52,150674,3.63,3.86,3.35,3.52,150674,0.0,1.0
2025-09-04,3.54,3.6753,3.3601,3.65,58734,3.54,3.6753,3.3601,3.65,58734,0.0,1.0
2025-09-05,3.45,3.58,3.38,3.52,21378,3.45,3.58,3.38,3.52,21378,0.0,1.0
2025-09-08,3.35,3.43,3.25,3.43,22658,3.35,3.43,3.25,3.43,22658,0.0,1.0
2025-09-09,3.29,3.36,3.14,3.35,51345,3.29,3.36,3.14,3.35,51345,0.0,1.0
2025-09-10,3.27,3.28,3.16,3.26,14638,3.27,3.28,3.16,3.26,14638,0.0,1.0
2025-09-11,3.39,3.42,3.27,3.27,14817,3.39,3.42,3.27,3.27,14817,0.0,1.0
2025-09-12,3.58,3.68,3.4,3.42,14199,3.58,3.68,3.4,3.42,14199,0.0,1.0
2025-09-15,3.3,3.62,3.3,3.59,15799,3.3,3.62,3.3,3.59,15799,0.0,1.0
2025-09-16,3.395,3.63,3.3,3.38,15270,3.395,3.63,3.3,3.38,15270,0.0,1.0
2025-09-17,3.45,3.7,3.3058,3.42,260152,3.45,3.7,3.3058,3.42,260152,0.0,1.0
2025-09-18,3.62,3.66,3.3715,3.45,42026,3.62,3.66,3.3715,3.45,42026,0.0,1.0
2025-09-19,3.52,3.59,3.5,3.57,16092,3.52,3.59,3.5,3.57,16092,0.0,1.0
2025-09-22,3.6,3.6794,3.48,3.52,13593,3.6,3.6794,3.48,3.52,13593,0.0,1.0
2025-09-23,3.63,3.65,3.5,3.5632,26631,3.63,3.65,3.5,3.5632,26631,0.0,1.0
2025-09-24,4.305,4.48,3.6,3.6,274742,4.305,4.48,3.6,3.6,274742,0.0,1.0
2025-09-25,3.79,4.1121,3.692,4.02,51716,3.79,4.1121,3.692,4.02,51716,0.0,1.0
2025-09-26,3.88,4.1885,3.75,3.75,66910,3.88,4.1885,3.75,3.75,66910,0.0,1.0
2025-09-29,4.77,5.2585,3.8274,4.0,771145,4.77,5.2585,3.8274,4.0,771145,0.0,1.0
2025-09-30,4.355,4.57,3.89,4.32,491412,4.355,4.57,3.89,4.32,491412,0.0,1.0
2025-10-01,3.37,9.29,3.26,4.64,31075793,3.37,9.29,3.26,4.64,31075793,0.0,1.0
2025-10-02,3.18,3.3187,2.841,3.0,857847,3.18,3.3187,2.841,3.0,857847,0.0,1.0
2025-10-03,3.05,3.1996,3.0,3.18,455405,3.05,3.1996,3.0,3.18,455405,0.0,1.0
2025-10-06,2.78,2.9875,2.66,2.91,409845,2.78,2.9875,2.66,2.91,409845,0.0,1.0
2025-10-07,2.35,2.74,2.2101,2.71,497546,2.35,2.74,2.2101,2.71,497546,0.0,1.0
2025-10-08,2.45,2.68,2.28,2.36,469293,2.45,2.68,2.28,2.36,469293,0.0,1.0
2025-10-09,2.32,2.5,2.29,2.46,217575,2.32,2.5,2.29,2.46,217575,0.0,1.0
2025-10-10,2.18,2.45,2.165,2.3,356963,2.18,2.45,2.165,2.3,356963,0.0,1.0
2025-10-13,2.21,2.27,2.11,2.15,261141,2.21,2.27,2.11,2.15,261141,0.0,1.0
2025-10-14,2.37,2.41,2.22,2.22,164689,2.37,2.41,2.22,2.22,164689,0.0,1.0
2025-10-15,2.35,2.56,2.25,2.4,454882,2.35,2.56,2.25,2.4,454882,0.0,1.0
2025-10-16,2.23,2.5,2.22,2.35,9606404,2.23,2.5,2.22,2.35,9606404,0.0,1.0
2025-10-17,2.29,2.84,2.24,2.75,16243408,2.29,2.84,2.24,2.75,16243408,0.0,1.0
2025-10-20,2.21,2.5,2.15,2.22,1098497,2.21,2.5,2.15,2.22,1098497,0.0,1.0
2025-10-21,2.2,2.4,2.135,2.18,601316,2.2,2.4,2.135,2.18,601316,0.0,1.0
2025-10-22,2.17,2.26,2.14,2.15,289911,2.17,2.26,2.14,2.15,289911,0.0,1.0
2025-10-23,2.29,2.3,2.1,2.14,355696,2.29,2.3,2.1,2.14,355696,0.0,1.0
2025-10-24,2.21,2.38,2.18,2.29,204900,2.21,2.38,2.18,2.29,204900,0.0,1.0
2025-10-27,2.1,2.2292,2.06,2.19,221715,2.1,2.2292,2.06,2.19,221715,0.0,1.0
2025-10-28,1.94,2.08,1.93,2.07,200078,1.94,2.08,1.93,2.07,200078,0.0,1.0
2025-10-29,1.68,1.97,1.635,1.93,361316,1.68,1.97,1.635,1.93,361316,0.0,1.0
2025-10-30,1.61,1.67,1.54,1.6,124302,1.61,1.67,1.54,1.6,124302,0.0,1.0
2025-10-31,1.61,1.68,1.54,1.61,139701,1.61,1.68,1.54,1.61,139701,0.0,1.0
2025-11-03,1.57,1.775,1.56,1.63,200461,1.57,1.775,1.56,1.63,200461,0.0,1.0
2025-11-04,1.465,1.63,1.45,1.59,149114,1.465,1.63,1.45,1.59,149114,0.0,1.0
2025-11-05,1.4,1.46,1.35,1.46,94332,1.4,1.46,1.35,1.46,94332,0.0,1.0
2025-11-06,1.33,1.4,1.31,1.4,78221,1.33,1.4,1.31,1.4,78221,0.0,1.0
2025-11-07,1.33,1.33,1.2505,1.33,75252,1.33,1.33,1.2505,1.33,75252,0.0,1.0
2025-11-10,1.36,1.45,1.34,1.35,208797,1.36,1.45,1.34,1.35,208797,0.0,1.0
2025-11-11,1.34,1.38,1.2,1.29,146202,1.34,1.38,1.2,1.29,146202,0.0,1.0
2025-11-12,1.33,1.37,1.28,1.32,74700,1.33,1.37,1.28,1.32,74700,0.0,1.0
2025-11-13,1.29,1.33,1.22,1.31,1385152,1.29,1.33,1.22,1.31,1385152,0.0,1.0
2025-11-14,1.16,1.5,1.15,1.47,7730511,1.16,1.5,1.15,1.47,7730511,0.0,1.0
2025-11-17,1.04,1.14,0.9634,1.11,421006,1.04,1.14,0.9634,1.11,421006,0.0,1.0
2025-11-18,1.03,1.05,0.975,1.01,182739,1.03,1.05,0.975,1.01,182739,0.0,1.0
2025-11-19,0.923,1.0009,0.88,0.9828,192160,0.923,1.0009,0.88,0.9828,192160,0.0,1.0
2025-11-20,0.9189,0.96,0.9,0.9,84843,0.9189,0.96,0.9,0.9,84843,0.0,1.0
2025-11-21,0.8955,0.9515,0.88,0.91,112035,0.8955,0.9515,0.88,0.91,112035,0.0,1.0
2025-11-24,0.9741,1.07,0.9,0.9,220903,0.9741,1.07,0.9,0.9,220903,0.0,1.0
2025-11-25,1.02,1.0598,0.966,0.975,307522,1.02,1.0598,0.966,0.975,307522,0.0,1.0
2025-11-26,1.07,1.13,1.03,1.05,166265,1.07,1.13,1.03,1.05,166265,0.0,1.0