date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-08,10.02,10.02,10.02,10.02,140,1002.0,1002.0,1002.0,1002.0,1.4,0.0,1.0
2022-04-11,10.01,10.01,10.01,10.01,101,1001.0,1001.0,1001.0,1001.0,1.01,0.0,1.0
2022-04-12,10.0136,10.02,10.01,10.01,4801,1001.36,1002.0,1001.0,1001.0,48.01,0.0,1.0
2022-04-13,10.02,10.02,10.01,10.01,1065,1002.0,1002.0,1001.0,1001.0,10.65,0.0,1.0
2022-04-14,10.03,10.06,10.01,10.06,600,1003.0,1006.0,1001.0,1006.0,6,0.0,1.0
2022-04-18,10.01,10.01,10.01,10.01,1096,1001.0,1001.0,1001.0,1001.0,10.96,0.0,1.0
2022-04-19,10.01,10.06,10.01,10.06,1821,1001.0,1006.0,1001.0,1006.0,18.21,0.0,1.0
2022-04-20,10.02,10.041,10.02,10.0239,7164,1002.0,1004.1,1002.0,1002.39,71.64,0.0,1.0
2022-04-21,10.0275,10.0275,10.02,10.02,2048,1002.75,1002.75,1002.0,1002.0,20.48,0.0,1.0
2022-04-22,10.05,10.05,10.05,10.05,100,1005.0,1005.0,1005.0,1005.0,1,0.0,1.0
2022-04-25,10.05,10.05,10.05,10.05,0,1005.0,1005.0,1005.0,1005.0,0,0.0,1.0
2022-04-26,10.02,10.04,10.02,10.04,301,1002.0,1004.0,1002.0,1004.0,3.01,0.0,1.0
2022-04-27,10.02,10.02,10.02,10.02,0,1002.0,1002.0,1002.0,1002.0,0,0.0,1.0
2022-04-28,10.02,10.02,10.02,10.02,402,1002.0,1002.0,1002.0,1002.0,4.02,0.0,1.0
2022-04-29,10.045,10.045,10.02,10.0209,8513,1004.5,1004.5,1002.0,1002.09,85.13,0.0,1.0
2022-05-02,10.045,10.045,10.045,10.045,0,1004.5,1004.5,1004.5,1004.5,0,0.0,1.0
2022-05-03,10.045,10.045,10.045,10.045,200,1004.5,1004.5,1004.5,1004.5,2,0.0,1.0
2022-05-04,10.03,10.03,10.03,10.03,16284,1003.0,1003.0,1003.0,1003.0,162.84,0.0,1.0
2022-05-05,10.03,10.03,10.03,10.03,5,1003.0,1003.0,1003.0,1003.0,0.05,0.0,1.0
2022-05-06,10.04,10.045,10.04,10.045,301,1004.0,1004.5,1004.0,1004.5,3.01,0.0,1.0
2022-05-09,10.04,10.04,10.04,10.04,0,1004.0,1004.0,1004.0,1004.0,0,0.0,1.0
2022-05-10,10.06,10.06,10.02,10.03,3151,1006.0,1006.0,1002.0,1003.0,31.51,0.0,1.0
2022-05-11,10.02,10.02,10.02,10.02,3709,1002.0,1002.0,1002.0,1002.0,37.09,0.0,1.0
2022-05-12,10.02,10.02,10.02,10.02,0,1002.0,1002.0,1002.0,1002.0,0,0.0,1.0
2022-05-13,10.02,10.02,10.02,10.02,100,1002.0,1002.0,1002.0,1002.0,1,0.0,1.0
2022-05-16,10.02,10.02,10.02,10.02,0,1002.0,1002.0,1002.0,1002.0,0,0.0,1.0
2022-05-17,10.02,10.02,10.02,10.02,0,1002.0,1002.0,1002.0,1002.0,0,0.0,1.0
2022-05-18,10.02,10.02,10.02,10.02,0,1002.0,1002.0,1002.0,1002.0,0,0.0,1.0
2022-05-19,10.02,10.02,10.02,10.02,0,1002.0,1002.0,1002.0,1002.0,0,0.0,1.0
2022-05-20,10.02,10.02,10.02,10.02,0,1002.0,1002.0,1002.0,1002.0,0,0.0,1.0
2022-05-23,10.02,10.02,10.02,10.02,73212,1002.0,1002.0,1002.0,1002.0,732.12,0.0,1.0
2022-05-24,10.06,10.06,10.04,10.04,11069,1006.0,1006.0,1004.0,1004.0,110.69,0.0,1.0
2022-05-25,10.02,10.02,10.02,10.02,1806,1002.0,1002.0,1002.0,1002.0,18.06,0.0,1.0
2022-05-26,10.02,10.03,10.02,10.02,28701,1002.0,1003.0,1002.0,1002.0,287.01,0.0,1.0
2022-05-27,10.02,10.02,10.02,10.02,1,1002.0,1002.0,1002.0,1002.0,0.01,0.0,1.0
2022-05-31,10.05,10.06,10.03,10.03,56934,1005.0,1006.0,1003.0,1003.0,569.34,0.0,1.0
2022-06-01,10.05,10.05,10.05,10.05,0,1005.0,1005.0,1005.0,1005.0,0,0.0,1.0
2022-06-02,10.045,10.045,10.03,10.045,50500,1004.5,1004.5,1003.0,1004.5,505,0.0,1.0
2022-06-03,10.05,10.05,10.05,10.05,301,1005.0,1005.0,1005.0,1005.0,3.01,0.0,1.0
2022-06-06,10.05,10.0536,10.03,10.05,32078,1005.0,1005.36,1003.0,1005.0,320.78,0.0,1.0
2022-06-07,10.05,10.05,10.05,10.05,430,1005.0,1005.0,1005.0,1005.0,4.3,0.0,1.0
2022-06-08,10.05,10.05,10.05,10.05,63,1005.0,1005.0,1005.0,1005.0,0.63,0.0,1.0
2022-06-09,10.05,10.06,10.05,10.06,28360,1005.0,1006.0,1005.0,1006.0,283.6,0.0,1.0
2022-06-10,10.07,10.07,10.07,10.07,438,1007.0,1007.0,1007.0,1007.0,4.38,0.0,1.0
2022-06-13,10.04,10.055,10.04,10.04,42807,1004.0,1005.5,1004.0,1004.0,428.07,0.0,1.0
2022-06-14,10.04,10.04,10.04,10.04,2823,1004.0,1004.0,1004.0,1004.0,28.23,0.0,1.0
2022-06-15,10.05,10.05,10.045,10.05,10302,1005.0,1005.0,1004.5,1005.0,103.02,0.0,1.0
2022-06-16,10.0446,10.0446,10.0446,10.0446,302,1004.46,1004.46,1004.46,1004.46,3.02,0.0,1.0
2022-06-17,10.0446,10.0446,10.0446,10.0446,0,1004.46,1004.46,1004.46,1004.46,0,0.0,1.0
2022-06-21,10.08,10.08,10.08,10.08,150,1008.0,1008.0,1008.0,1008.0,1.5,0.0,1.0
2022-06-22,10.08,10.08,10.08,10.08,2,1008.0,1008.0,1008.0,1008.0,0.02,0.0,1.0
2022-06-23,10.08,10.08,10.08,10.08,50,1008.0,1008.0,1008.0,1008.0,0.5,0.0,1.0
2022-06-24,10.08,10.08,10.08,10.08,433,1008.0,1008.0,1008.0,1008.0,4.33,0.0,1.0
2022-06-27,10.08,10.08,10.08,10.08,5,1008.0,1008.0,1008.0,1008.0,0.05,0.0,1.0
2022-06-28,10.08,10.08,10.08,10.08,52,1008.0,1008.0,1008.0,1008.0,0.52,0.0,1.0
2022-06-29,10.08,10.08,10.08,10.08,0,1008.0,1008.0,1008.0,1008.0,0,0.0,1.0
2022-06-30,10.08,10.08,10.08,10.08,102,1008.0,1008.0,1008.0,1008.0,1.02,0.0,1.0
2022-07-01,10.08,10.08,10.08,10.08,1,1008.0,1008.0,1008.0,1008.0,0.01,0.0,1.0
2022-07-05,10.055,10.055,10.055,10.055,255708,1005.5,1005.5,1005.5,1005.5,2557.08,0.0,1.0
2022-07-06,10.055,10.055,10.055,10.055,0,1005.5,1005.5,1005.5,1005.5,0,0.0,1.0
2022-07-07,10.07,10.07,10.06,10.07,13994,1007.0,1007.0,1006.0,1007.0,139.94,0.0,1.0
2022-07-08,10.07,10.07,10.07,10.07,0,1007.0,1007.0,1007.0,1007.0,0,0.0,1.0
2022-07-11,10.07,10.07,10.06,10.06,300,1007.0,1007.0,1006.0,1006.0,3,0.0,1.0
2022-07-12,10.095,10.5,10.095,10.5,200,1009.5,1050.0,1009.5,1050.0,2,0.0,1.0
2022-07-13,10.1,10.1,10.0719,10.0719,4277,1010.0,1010.0,1007.19,1007.19,42.77,0.0,1.0
2022-07-14,10.1,10.1,10.1,10.1,51,1010.0,1010.0,1010.0,1010.0,0.51,0.0,1.0
2022-07-15,10.1,10.1,10.1,10.1,0,1010.0,1010.0,1010.0,1010.0,0,0.0,1.0
2022-07-18,10.1,10.1,10.1,10.1,180,1010.0,1010.0,1010.0,1010.0,1.8,0.0,1.0
2022-07-19,10.1,10.1,10.1,10.1,150,1010.0,1010.0,1010.0,1010.0,1.5,0.0,1.0
2022-07-20,10.1,10.1,10.1,10.1,0,1010.0,1010.0,1010.0,1010.0,0,0.0,1.0
2022-07-21,10.1,10.1,10.1,10.1,86,1010.0,1010.0,1010.0,1010.0,0.86,0.0,1.0
2022-07-22,10.1,10.1,10.1,10.1,6,1010.0,1010.0,1010.0,1010.0,0.06,0.0,1.0
2022-07-25,10.08,10.08,10.08,10.08,100,1008.0,1008.0,1008.0,1008.0,1,0.0,1.0
2022-07-26,10.08,10.08,10.08,10.08,6,1008.0,1008.0,1008.0,1008.0,0.06,0.0,1.0
2022-07-27,10.1,10.1,10.1,10.1,100,1010.0,1010.0,1010.0,1010.0,1,0.0,1.0
2022-07-28,10.1,10.1,10.1,10.1,2,1010.0,1010.0,1010.0,1010.0,0.02,0.0,1.0
2022-07-29,10.1,10.1,10.1,10.1,0,1010.0,1010.0,1010.0,1010.0,0,0.0,1.0
2022-08-01,10.1,10.1,10.1,10.1,0,1010.0,1010.0,1010.0,1010.0,0,0.0,1.0
2022-08-02,10.1,10.1,10.1,10.1,2,1010.0,1010.0,1010.0,1010.0,0.02,0.0,1.0
2022-08-03,10.12,10.12,10.12,10.12,101,1012.0,1012.0,1012.0,1012.0,1.01,0.0,1.0
2022-08-04,10.12,10.12,10.12,10.12,0,1012.0,1012.0,1012.0,1012.0,0,0.0,1.0
2022-08-05,10.09,10.09,10.09,10.09,102,1009.0,1009.0,1009.0,1009.0,1.02,0.0,1.0
2022-08-08,10.09,10.09,10.09,10.09,2,1009.0,1009.0,1009.0,1009.0,0.02,0.0,1.0
2022-08-09,10.09,10.09,10.09,10.09,16,1009.0,1009.0,1009.0,1009.0,0.16,0.0,1.0
2022-08-10,10.1,10.1,10.09,10.09,109408,1010.0,1010.0,1009.0,1009.0,1094.08,0.0,1.0
2022-08-11,10.11,10.11,10.1,10.1,709,1011.0,1011.0,1010.0,1010.0,7.09,0.0,1.0
2022-08-12,10.11,10.11,10.11,10.11,50,1011.0,1011.0,1011.0,1011.0,0.5,0.0,1.0
2022-08-15,10.11,10.11,10.11,10.11,254,1011.0,1011.0,1011.0,1011.0,2.54,0.0,1.0
2022-08-16,10.1115,10.1115,10.11,10.11,394,1011.15,1011.15,1011.0,1011.0,3.94,0.0,1.0
2022-08-17,10.1115,10.1115,10.1115,10.1115,0,1011.15,1011.15,1011.15,1011.15,0,0.0,1.0
2022-08-18,10.1115,10.1115,10.1115,10.1115,0,1011.15,1011.15,1011.15,1011.15,0,0.0,1.0
2022-08-19,10.08,10.08,10.08,10.08,101,1008.0,1008.0,1008.0,1008.0,1.01,0.0,1.0
2022-08-22,10.08,10.08,10.08,10.08,2,1008.0,1008.0,1008.0,1008.0,0.02,0.0,1.0
2022-08-23,10.08,10.08,10.08,10.08,3,1008.0,1008.0,1008.0,1008.0,0.03,0.0,1.0
2022-08-24,10.08,10.08,10.08,10.08,10693,1008.0,1008.0,1008.0,1008.0,106.93,0.0,1.0
2022-08-25,10.08,10.08,10.08,10.08,46,1008.0,1008.0,1008.0,1008.0,0.46,0.0,1.0
2022-08-26,10.08,10.08,10.08,10.08,2,1008.0,1008.0,1008.0,1008.0,0.02,0.0,1.0
2022-08-29,10.0862,10.0862,10.0862,10.0862,890,1008.62,1008.62,1008.62,1008.62,8.9,0.0,1.0
2022-08-30,10.0862,10.0862,10.0862,10.0862,2,1008.62,1008.62,1008.62,1008.62,0.02,0.0,1.0
2022-08-31,10.0862,10.0862,10.0862,10.0862,726,1008.62,1008.62,1008.62,1008.62,7.26,0.0,1.0
2022-09-01,10.0862,10.0862,10.0862,10.0862,54,1008.62,1008.62,1008.62,1008.62,0.54,0.0,1.0
2022-09-02,10.13,10.13,10.13,10.13,1148,1013.0,1013.0,1013.0,1013.0,11.48,0.0,1.0
2022-09-06,10.13,10.13,10.13,10.13,1,1013.0,1013.0,1013.0,1013.0,0.01,0.0,1.0
2022-09-07,10.13,10.13,10.13,10.13,0,1013.0,1013.0,1013.0,1013.0,0,0.0,1.0
2022-09-08,10.0923,10.0923,10.0923,10.0923,200,1009.23,1009.23,1009.23,1009.23,2,0.0,1.0
2022-09-09,10.0923,10.0923,10.0923,10.0923,0,1009.23,1009.23,1009.23,1009.23,0,0.0,1.0
2022-09-12,10.0923,10.0923,10.0923,10.0923,50,1009.23,1009.23,1009.23,1009.23,0.5,0.0,1.0
2022-09-13,10.0923,10.0923,10.0923,10.0923,0,1009.23,1009.23,1009.23,1009.23,0,0.0,1.0
2022-09-14,10.1,10.14,10.095,10.14,13220,1010.0,1014.0,1009.5,1014.0,132.2,0.0,1.0
2022-09-15,10.11,10.11,10.11,10.11,623,1011.0,1011.0,1011.0,1011.0,6.23,0.0,1.0
2022-09-16,10.11,10.11,10.11,10.11,68,1011.0,1011.0,1011.0,1011.0,0.68,0.0,1.0
2022-09-19,10.11,10.11,10.11,10.11,250,1011.0,1011.0,1011.0,1011.0,2.5,0.0,1.0
2022-09-20,10.11,10.11,10.11,10.11,4,1011.0,1011.0,1011.0,1011.0,0.04,0.0,1.0
2022-09-21,10.11,10.11,10.11,10.11,22,1011.0,1011.0,1011.0,1011.0,0.22,0.0,1.0
2022-09-22,10.12,10.12,10.12,10.12,1800,1012.0,1012.0,1012.0,1012.0,18,0.0,1.0
2022-09-23,10.09,10.09,10.09,10.09,504,1009.0,1009.0,1009.0,1009.0,5.04,0.0,1.0
2022-09-26,10.09,10.09,10.09,10.09,50,1009.0,1009.0,1009.0,1009.0,0.5,0.0,1.0
2022-09-27,10.14,10.14,10.14,10.14,151,1014.0,1014.0,1014.0,1014.0,1.51,0.0,1.0
2022-09-28,10.14,10.14,10.14,10.14,6,1014.0,1014.0,1014.0,1014.0,0.06,0.0,1.0
2022-09-29,10.09,10.09,10.09,10.09,1444,1009.0,1009.0,1009.0,1009.0,14.44,0.0,1.0
2022-09-30,10.09,10.09,10.09,10.09,48570,1009.0,1009.0,1009.0,1009.0,485.7,0.0,1.0
2022-10-03,10.1,10.1,10.1,10.1,224,1010.0,1010.0,1010.0,1010.0,2.24,0.0,1.0
2022-10-04,10.1,10.16,10.1,10.16,326,1010.0,1016.0,1010.0,1016.0,3.26,0.0,1.0
2022-10-05,10.1,10.1,10.1,10.1,162,1010.0,1010.0,1010.0,1010.0,1.62,0.0,1.0
2022-10-06,10.1,10.1,10.1,10.1,99,1010.0,1010.0,1010.0,1010.0,0.99,0.0,1.0
2022-10-07,10.1,10.1054,10.1,10.1054,453,1010.0,1010.54,1010.0,1010.54,4.53,0.0,1.0
2022-10-10,10.1,10.1,10.1,10.1,4,1010.0,1010.0,1010.0,1010.0,0.04,0.0,1.0
2022-10-11,10.1,10.1,10.1,10.1,4,1010.0,1010.0,1010.0,1010.0,0.04,0.0,1.0
2022-10-12,10.1,10.1,10.1,10.1,16,1010.0,1010.0,1010.0,1010.0,0.16,0.0,1.0
2022-10-13,10.13,10.13,10.13,10.13,69094,1013.0,1013.0,1013.0,1013.0,690.94,0.0,1.0
2022-10-14,10.13,10.13,10.13,10.13,2,1013.0,1013.0,1013.0,1013.0,0.02,0.0,1.0
2022-10-17,10.13,10.13,10.13,10.13,0,1013.0,1013.0,1013.0,1013.0,0,0.0,1.0
2022-10-18,10.14,10.14,10.13,10.13,14201,1014.0,1014.0,1013.0,1013.0,142.01,0.0,1.0
2022-10-19,10.14,10.14,10.14,10.14,31,1014.0,1014.0,1014.0,1014.0,0.31,0.0,1.0
2022-10-20,10.14,10.14,10.14,10.14,2,1014.0,1014.0,1014.0,1014.0,0.02,0.0,1.0
2022-10-21,10.1464,10.1464,10.1464,10.1464,650,1014.64,1014.64,1014.64,1014.64,6.5,0.0,1.0
2022-10-24,10.15,10.15,10.15,10.15,115011,1015.0,1015.0,1015.0,1015.0,1150.11,0.0,1.0
2022-10-25,10.17,10.17,10.17,10.17,1084,1017.0,1017.0,1017.0,1017.0,10.84,0.0,1.0
2022-10-26,10.156,10.156,10.13,10.14,14175,1015.6,1015.6,1013.0,1014.0,141.75,0.0,1.0
2022-10-27,10.14,10.14,10.14,10.14,104,1014.0,1014.0,1014.0,1014.0,1.04,0.0,1.0
2022-10-28,10.15,10.16,10.15,10.16,302,1015.0,1016.0,1015.0,1016.0,3.02,0.0,1.0
2022-10-31,10.15,10.15,10.15,10.15,0,1015.0,1015.0,1015.0,1015.0,0,0.0,1.0
2022-11-01,10.15,10.15,10.15,10.15,0,1015.0,1015.0,1015.0,1015.0,0,0.0,1.0
2022-11-02,10.14,10.21,10.14,10.15,40686,1014.0,1021.0,1014.0,1015.0,406.86,0.0,1.0
2022-11-03,10.15,10.16,10.15,10.16,109879,1015.0,1016.0,1015.0,1016.0,1098.79,0.0,1.0
2022-11-04,10.15,10.15,10.15,10.15,0,1015.0,1015.0,1015.0,1015.0,0,0.0,1.0
2022-11-07,10.15,10.15,10.15,10.15,0,1015.0,1015.0,1015.0,1015.0,0,0.0,1.0
2022-11-08,10.15,10.15,10.15,10.15,0,1015.0,1015.0,1015.0,1015.0,0,0.0,1.0
2022-11-09,10.15,10.1501,10.15,10.1501,1475,1015.0,1015.01,1015.0,1015.01,14.75,0.0,1.0
2022-11-10,10.1734,10.185,10.15,10.15,6753,1017.34,1018.5,1015.0,1015.0,67.53,0.0,1.0
2022-11-11,10.1734,10.1734,10.1734,10.1734,0,1017.34,1017.34,1017.34,1017.34,0,0.0,1.0
2022-11-14,10.1734,10.1734,10.1734,10.1734,2,1017.34,1017.34,1017.34,1017.34,0.02,0.0,1.0
2022-11-15,10.2,10.22,10.2,10.2091,210269,1020.0,1022.0,1020.0,1020.91,2102.69,0.0,1.0
2022-11-16,10.2,10.2,10.2,10.2,12335,1020.0,1020.0,1020.0,1020.0,123.35,0.0,1.0
2022-11-17,10.2,10.2,10.19,10.2,12801,1020.0,1020.0,1019.0,1020.0,128.01,0.0,1.0
2022-11-18,10.2,10.2,10.2,10.2,50502,1020.0,1020.0,1020.0,1020.0,505.02,0.0,1.0
2022-11-21,10.22,10.22,10.22,10.22,500,1022.0,1022.0,1022.0,1022.0,5,0.0,1.0
2022-11-22,10.2,10.2,10.2,10.2,158958,1020.0,1020.0,1020.0,1020.0,1589.58,0.0,1.0
2022-11-23,10.2,10.2,10.2,10.2,45061,1020.0,1020.0,1020.0,1020.0,450.61,0.0,1.0
2022-11-25,10.2,10.2,10.2,10.2,0,1020.0,1020.0,1020.0,1020.0,0,0.0,1.0
2022-11-28,10.22,10.22,10.22,10.22,112757,1022.0,1022.0,1022.0,1022.0,1127.57,0.0,1.0
2022-11-29,10.22,10.22,10.22,10.22,0,1022.0,1022.0,1022.0,1022.0,0,0.0,1.0
2022-11-30,10.27,10.27,10.215,10.22,11987,1027.0,1027.0,1021.5,1022.0,119.87,0.0,1.0
2022-12-01,10.18,10.22,10.18,10.22,3754,1018.0,1022.0,1018.0,1022.0,37.54,0.0,1.0
2022-12-02,10.1905,10.1905,10.1905,10.1905,192,1019.05,1019.05,1019.05,1019.05,1.92,0.0,1.0
2022-12-05,10.1905,10.1905,10.1905,10.1905,94,1019.05,1019.05,1019.05,1019.05,0.94,0.0,1.0
2022-12-06,10.1905,10.1905,10.1905,10.1905,0,1019.05,1019.05,1019.05,1019.05,0,0.0,1.0
2022-12-07,10.21,10.21,10.21,10.21,400,1021.0,1021.0,1021.0,1021.0,4,0.0,1.0
2022-12-08,10.21,10.21,10.21,10.21,0,1021.0,1021.0,1021.0,1021.0,0,0.0,1.0
2022-12-09,10.19,10.19,10.19,10.19,8217,1019.0,1019.0,1019.0,1019.0,82.17,0.0,1.0
2022-12-12,10.22,10.22,10.21,10.22,13599,1022.0,1022.0,1021.0,1022.0,135.99,0.0,1.0
2022-12-13,10.22,10.22,10.22,10.22,0,1022.0,1022.0,1022.0,1022.0,0,0.0,1.0
2022-12-14,10.22,10.22,10.22,10.22,0,1022.0,1022.0,1022.0,1022.0,0,0.0,1.0
2022-12-15,10.245,10.245,10.235,10.235,10462,1024.5,1024.5,1023.5,1023.5,104.62,0.0,1.0
2022-12-16,10.245,10.245,10.245,10.245,0,1024.5,1024.5,1024.5,1024.5,0,0.0,1.0
2022-12-19,10.31,10.35,10.3,10.35,2099,1031.0,1035.0,1030.0,1035.0,20.99,0.0,1.0
2022-12-20,10.36,10.36,10.31,10.31,336,1036.0,1036.0,1031.0,1031.0,3.36,0.0,1.0
2022-12-21,10.36,10.36,10.36,10.36,0,1036.0,1036.0,1036.0,1036.0,0,0.0,1.0
2022-12-22,10.36,10.36,10.36,10.36,3,1036.0,1036.0,1036.0,1036.0,0.03,0.0,1.0
2022-12-23,10.36,10.36,10.36,10.36,0,1036.0,1036.0,1036.0,1036.0,0,0.0,1.0
2022-12-27,10.36,10.36,10.36,10.36,0,1036.0,1036.0,1036.0,1036.0,0,0.0,1.0
2022-12-28,10.35,10.35,10.31,10.31,15700,1035.0,1035.0,1031.0,1031.0,157,0.0,1.0
2022-12-29,10.31,10.31,10.31,10.31,1402,1031.0,1031.0,1031.0,1031.0,14.02,0.0,1.0
2022-12-30,10.36,10.36,10.35,10.36,4703,1036.0,1036.0,1035.0,1036.0,47.03,0.0,1.0
2023-01-03,10.346,10.36,10.34,10.36,1340,1034.6,1036.0,1034.0,1036.0,13.4,0.0,1.0
2023-01-04,10.38,10.38,10.36,10.37,3315,1038.0,1038.0,1036.0,1037.0,33.15,0.0,1.0
2023-01-05,10.38,10.38,10.34,10.38,103526,1038.0,1038.0,1034.0,1038.0,1035.26,0.0,1.0
2023-01-06,10.36,10.38,10.36,10.38,106134,1036.0,1038.0,1036.0,1038.0,1061.34,0.0,1.0
2023-01-09,10.385,10.385,10.385,10.385,142,1038.5,1038.5,1038.5,1038.5,1.42,0.0,1.0
2023-01-10,10.365,10.365,10.34,10.34,12668,1036.5,1036.5,1034.0,1034.0,126.68,0.0,1.0
2023-01-11,10.38,10.41,10.36,10.41,58611,1038.0,1041.0,1036.0,1041.0,586.11,0.0,1.0
2023-01-12,10.38,10.38,10.38,10.38,26,1038.0,1038.0,1038.0,1038.0,0.26,0.0,1.0
2023-01-13,10.42,10.42,10.41,10.42,162906,1042.0,1042.0,1041.0,1042.0,1629.06,0.0,1.0
2023-01-17,10.42,10.42,10.42,10.42,10,1042.0,1042.0,1042.0,1042.0,0.1,0.0,1.0
2023-01-18,10.41,10.42,10.39,10.39,4914,1041.0,1042.0,1039.0,1039.0,49.14,0.0,1.0
2023-01-19,10.43,10.43,10.43,10.43,200786,1043.0,1043.0,1043.0,1043.0,2007.86,0.0,1.0
2023-01-20,10.41,10.42,10.405,10.42,122411,1041.0,1042.0,1040.5,1042.0,1224.11,0.0,1.0
2023-01-23,10.42,10.42,10.415,10.415,1595,1042.0,1042.0,1041.5,1041.5,15.95,0.0,1.0
2023-01-24,10.42,10.43,10.415,10.42,58123,1042.0,1043.0,1041.5,1042.0,581.23,0.0,1.0
2023-01-25,10.42,10.42,10.42,10.42,12,1042.0,1042.0,1042.0,1042.0,0.12,0.0,1.0
2023-01-26,10.42,10.42,10.42,10.42,330,1042.0,1042.0,1042.0,1042.0,3.3,0.0,1.0
2023-01-27,10.42,10.42,10.42,10.42,2,1042.0,1042.0,1042.0,1042.0,0.02,0.0,1.0
2023-01-30,10.435,10.435,10.42,10.42,5378,1043.5,1043.5,1042.0,1042.0,53.78,0.0,1.0
2023-01-31,10.435,10.435,10.435,10.435,10,1043.5,1043.5,1043.5,1043.5,0.1,0.0,1.0
2023-02-01,10.42,10.42,10.42,10.42,1495,1042.0,1042.0,1042.0,1042.0,14.95,0.0,1.0
2023-02-02,10.42,10.42,10.42,10.42,3,1042.0,1042.0,1042.0,1042.0,0.03,0.0,1.0
2023-02-03,10.4541,10.46,10.441,10.46,300,1045.41,1046.0,1044.1,1046.0,3,0.0,1.0
2023-02-06,10.4541,10.4541,10.4541,10.4541,11,1045.41,1045.41,1045.41,1045.41,0.11,0.0,1.0
2023-02-07,10.45,10.45,10.4223,10.44,675,1045.0,1045.0,1042.23,1044.0,6.75,0.0,1.0
2023-02-08,10.4702,10.485,10.4702,10.485,214,1047.02,1048.5,1047.02,1048.5,2.14,0.0,1.0
2023-02-09,10.4702,10.4702,10.4702,10.4702,0,1047.02,1047.02,1047.02,1047.02,0,0.0,1.0
2023-02-10,10.44,10.46,10.44,10.46,1100,1044.0,1046.0,1044.0,1046.0,11,0.0,1.0
2023-02-13,10.44,10.44,10.44,10.44,0,1044.0,1044.0,1044.0,1044.0,0,0.0,1.0
2023-02-14,10.44,10.44,10.44,10.44,2,1044.0,1044.0,1044.0,1044.0,0.02,0.0,1.0
2023-02-15,10.44,10.4404,10.44,10.4401,4642,1044.0,1044.04,1044.0,1044.01,46.42,0.0,1.0
2023-02-16,10.44,10.44,10.44,10.44,11,1044.0,1044.0,1044.0,1044.0,0.11,0.0,1.0
2023-02-17,10.44,10.44,10.44,10.44,2,1044.0,1044.0,1044.0,1044.0,0.02,0.0,1.0
2023-02-21,10.44,10.44,10.44,10.44,4,1044.0,1044.0,1044.0,1044.0,0.04,0.0,1.0
2023-02-22,10.44,10.44,10.44,10.44,1,1044.0,1044.0,1044.0,1044.0,0.01,0.0,1.0
2023-02-23,10.44,10.44,10.44,10.44,0,1044.0,1044.0,1044.0,1044.0,0,0.0,1.0
2023-02-24,10.46,10.46,10.46,10.46,316,1046.0,1046.0,1046.0,1046.0,3.16,0.0,1.0
2023-02-27,10.48,10.48,10.475,10.475,2451,1048.0,1048.0,1047.5,1047.5,24.51,0.0,1.0
2023-02-28,10.48,10.5,10.48,10.5,1879,1048.0,1050.0,1048.0,1050.0,18.79,0.0,1.0
2023-03-01,10.49,10.51,10.49,10.4999,13900,1049.0,1051.0,1049.0,1049.99,139,0.0,1.0
2023-03-02,10.5,10.5,10.49,10.49,22235,1050.0,1050.0,1049.0,1049.0,222.35,0.0,1.0
2023-03-03,10.51,10.51,10.49,10.49,2700,1051.0,1051.0,1049.0,1049.0,27,0.0,1.0
2023-03-06,10.51,10.51,10.51,10.51,16717,1051.0,1051.0,1051.0,1051.0,167.17,0.0,1.0
2023-03-07,10.505,10.51,10.5,10.505,7542,1050.5,1051.0,1050.0,1050.5,75.42,0.0,1.0
2023-03-08,10.51,10.52,10.51,10.51,62418,1051.0,1052.0,1051.0,1051.0,624.18,0.0,1.0
2023-03-09,10.5,10.5,10.5,10.5,228,1050.0,1050.0,1050.0,1050.0,2.28,0.0,1.0
2023-03-10,10.5,10.5,10.5,10.5,567,1050.0,1050.0,1050.0,1050.0,5.67,0.0,1.0
2023-03-13,10.53,10.53,10.5,10.5,50409,1053.0,1053.0,1050.0,1050.0,504.09,0.0,1.0
2023-03-14,10.5001,10.53,10.46,10.5,47129,1050.01,1053.0,1046.0,1050.0,471.29,0.0,1.0
2023-03-15,10.2237,10.39,9.58,10.13,23025,1022.37,1039.0,958.0,1013.0,230.25,0.0,1.0
2023-03-16,10.1,11.11,9.8,9.83,31766,1010.0,1111.0,980.0,983.0,317.66,0.0,1.0
2023-03-17,11.13,15.78,9.955,10.25,318554,1113.0,1578.0,995.5,1025.0,3185.54,0.0,1.0
2023-03-20,11.69,12.02,10.75,11.4,15266,1169.0,1202.0,1075.0,1140.0,152.66,0.0,1.0
2023-03-21,8.85,11.975,7.5,11.975,177686,885.0,1197.5,750.0,1197.5,1776.86,0.0,1.0
2023-03-22,13.88,18.0,10.21,10.95,1005034,1388.0,1800.0,1021.0,1095.0,10050.34,0.0,1.0
2023-03-23,11.85,19.22,10.0001,12.95,308249,1185.0,1922.0,1000.01,1295.0,3082.49,0.0,1.0
2023-03-24,11.8,13.73,10.92,13.0,114182,1180.0,1373.0,1092.0,1300.0,1141.82,0.0,1.0
2023-03-27,11.19,12.8999,10.71,11.35,62401,1119.0,1289.99,1071.0,1135.0,624.01,0.0,1.0
2023-03-28,11.52,12.97,10.75,11.48,70945,1152.0,1297.0,1075.0,1148.0,709.45,0.0,1.0
2023-03-29,10.81,12.72,10.08,11.824,119042,1081.0,1272.0,1008.0,1182.4,1190.42,0.0,1.0
2023-03-30,29.4,49.0,18.6,18.6,1828930,2940.0,4900.0,1860.0,1860.0,18289.3,0.0,1.0
2023-03-31,24.2,30.3,20.24,30.3,258315,2420.0,3030.0,2024.0,3030.0,2583.15,0.0,1.0
2023-04-03,21.28,23.86,19.15,21.5,220173,2128.0,2386.0,1915.0,2150.0,2201.73,0.0,1.0
2023-04-04,19.28,23.19,19.28,20.25,167091,1928.0,2319.0,1928.0,2025.0,1670.91,0.0,1.0
2023-04-05,16.31,21.29,15.39,19.4,155932,1631.0,2129.0,1539.0,1940.0,1559.32,0.0,1.0
2023-04-06,12.19,15.85,11.01,15.79,141817,1219.0,1585.0,1101.0,1579.0,1418.17,0.0,1.0
2023-04-10,8.14,12.16,7.69,11.57,152383,814.0,1216.0,769.0,1157.0,1523.83,0.0,1.0
2023-04-11,7.0,11.96,6.31,8.15,437192,700.0,1196.0,631.0,815.0,4371.92,0.0,1.0
2023-04-12,7.0,7.27,6.69,6.9,56422,700.0,727.0,669.0,690.0,564.22,0.0,1.0
2023-04-13,6.9,7.08,6.51,6.75,57139,690.0,708.0,651.0,675.0,571.39,0.0,1.0
2023-04-14,5.93,6.8825,5.81,6.48,109007,593.0,688.25,581.0,648.0,1090.07,0.0,1.0
2023-04-17,6.2,6.62,5.8917,6.1,95376,620.0,662.0,589.17,610.0,953.76,0.0,1.0
2023-04-18,5.645,6.338,5.38,6.23,49497,564.5,633.8,538.0,623.0,494.97,0.0,1.0
2023-04-19,5.27,5.89,5.08,5.48,47885,527.0,589.0,508.0,548.0,478.85,0.0,1.0
2023-04-20,4.65,5.2999,4.2844,5.11,79785,465.0,529.99,428.44,511.0,797.85,0.0,1.0
2023-04-21,4.53,4.75,4.3,4.46,62965,453.0,475.0,430.0,446.0,629.65,0.0,1.0
2023-04-24,4.04,4.6386,3.71,4.34,159000,404.0,463.86,371.0,434.0,1590,0.0,1.0
2023-04-25,6.45,6.5,4.04,4.44,963123,645.0,650.0,404.0,444.0,9631.23,0.0,1.0
2023-04-26,5.19,6.09,4.33,5.66,428771,519.0,609.0,433.0,566.0,4287.71,0.0,1.0
2023-04-27,4.76,5.15,4.34,4.81,152387,476.0,515.0,434.0,481.0,1523.87,0.0,1.0
2023-04-28,4.64,5.1,4.52,4.58,111573,464.0,510.0,452.0,458.0,1115.73,0.0,1.0
2023-05-01,5.09,6.3,4.865,6.2,922762,509.0,630.0,486.5,620.0,9227.62,0.0,1.0
2023-05-02,4.57,4.9,4.35,4.72,229620,457.0,490.0,435.0,472.0,2296.2,0.0,1.0
2023-05-03,4.59,4.8,4.36,4.45,101362,459.0,480.0,436.0,445.0,1013.62,0.0,1.0
2023-05-04,3.93,4.6322,3.83,4.42,129017,393.0,463.22,383.0,442.0,1290.17,0.0,1.0
2023-05-05,4.4,4.68,3.88,4.0,85139,440.0,468.0,388.0,400.0,851.39,0.0,1.0
2023-05-08,4.22,4.4999,4.02,4.31,120189,422.0,449.99,402.0,431.0,1201.89,0.0,1.0
2023-05-09,4.22,4.36,4.07,4.15,84110,422.0,436.0,407.0,415.0,841.1,0.0,1.0
2023-05-10,4.42,4.5,4.07,4.23,119404,442.0,450.0,407.0,423.0,1194.04,0.0,1.0
2023-05-11,4.56,4.96,4.25,4.46,259226,456.0,496.0,425.0,446.0,2592.26,0.0,1.0
2023-05-12,4.72,5.3599,4.4272,4.44,247778,472.0,535.99,442.72,444.0,2477.78,0.0,1.0
2023-05-15,4.37,4.9133,4.31,4.72,64326,437.0,491.33,431.0,472.0,643.26,0.0,1.0
2023-05-16,4.44,4.65,4.26,4.36,49421,444.0,465.0,426.0,436.0,494.21,0.0,1.0
2023-05-17,4.3,4.53,4.2801,4.31,38629,430.0,453.0,428.01,431.0,386.29,0.0,1.0
2023-05-18,4.26,4.44,4.18,4.29,29227,426.0,444.0,418.0,429.0,292.27,0.0,1.0
2023-05-19,4.11,4.375,4.02,4.26,49094,411.0,437.5,402.0,426.0,490.94,0.0,1.0
2023-05-22,4.05,4.29,3.91,4.03,46615,405.0,429.0,391.0,403.0,466.15,0.0,1.0
2023-05-23,4.13,4.2101,3.97,3.97,18493,413.0,421.01,397.0,397.0,184.93,0.0,1.0
2023-05-24,4.29,4.6989,3.92,4.5,639573,429.0,469.89,392.0,450.0,6395.73,0.0,1.0
2023-05-25,4.16,4.36,4.07,4.28,79598,416.0,436.0,407.0,428.0,795.98,0.0,1.0
2023-05-26,4.22,4.3887,4.08,4.34,64133,422.0,438.87,408.0,434.0,641.33,0.0,1.0
2023-05-30,4.105,4.31,4.0401,4.22,40003,410.5,431.0,404.01,422.0,400.03,0.0,1.0
2023-05-31,4.05,4.25,3.95,4.06,35131,405.0,425.0,395.0,406.0,351.31,0.0,1.0
2023-06-01,4.85,5.94,4.11,4.29,897606,485.0,594.0,411.0,429.0,8976.06,0.0,1.0
2023-06-02,5.09,6.45,4.7166,5.9,1091682,509.0,645.0,471.66,590.0,10916.82,0.0,1.0
2023-06-05,5.19,5.19,4.69,5.05,89236,519.0,519.0,469.0,505.0,892.36,0.0,1.0
2023-06-06,5.11,5.36,4.91,5.16,68332,511.0,536.0,491.0,516.0,683.32,0.0,1.0
2023-06-07,5.54,5.54,4.85,4.96,132325,554.0,554.0,485.0,496.0,1323.25,0.0,1.0
2023-06-08,5.34,5.58,5.12,5.58,36507,534.0,558.0,512.0,558.0,365.07,0.0,1.0
2023-06-09,5.01,5.4,5.01,5.2001,34375,501.0,540.0,501.0,520.01,343.75,0.0,1.0
2023-06-12,4.92,5.1135,4.74,5.1,75177,492.0,511.35,474.0,510.0,751.77,0.0,1.0
2023-06-13,4.82,5.02,4.78,4.98,13823,482.0,502.0,478.0,498.0,138.23,0.0,1.0
2023-06-14,4.88,4.9,4.8,4.8,4899,488.0,490.0,480.0,480.0,48.99,0.0,1.0
2023-06-15,4.71,5.0,4.71,4.9043,23043,471.0,500.0,471.0,490.43,230.43,0.0,1.0
2023-06-16,5.12,5.12,4.61,4.61,47291,512.0,512.0,461.0,461.0,472.91,0.0,1.0
2023-06-20,5.2,5.44,4.9918,5.19,35794,520.0,544.0,499.18,519.0,357.94,0.0,1.0
2023-06-21,5.08,5.35,5.08,5.2,42359,508.0,535.0,508.0,520.0,423.59,0.0,1.0
2023-06-22,5.175,5.2468,5.07,5.1,31701,517.5,524.68,507.0,510.0,317.01,0.0,1.0
2023-06-23,5.13,5.27,5.11,5.27,4856,513.0,527.0,511.0,527.0,48.56,0.0,1.0
2023-06-26,5.03,5.21,5.03,5.21,15079,503.0,521.0,503.0,521.0,150.79,0.0,1.0
2023-06-27,5.08,5.18,4.92,5.09,26814,508.0,518.0,492.0,509.0,268.14,0.0,1.0
2023-06-28,5.7,5.7,4.91,4.93,70523,570.0,570.0,491.0,493.0,705.23,0.0,1.0
2023-06-29,5.89,6.1,5.47,5.74,43442,589.0,610.0,547.0,574.0,434.42,0.0,1.0
2023-06-30,5.73,5.98,5.58,5.9,17432,573.0,598.0,558.0,590.0,174.32,0.0,1.0
2023-07-03,5.57,6.1,5.57,5.93,8329,557.0,610.0,557.0,593.0,83.29,0.0,1.0
2023-07-05,5.61,5.71,5.51,5.71,14245,561.0,571.0,551.0,571.0,142.45,0.0,1.0
2023-07-06,5.36,5.88,5.23,5.7,117432,536.0,588.0,523.0,570.0,1174.32,0.0,1.0
2023-07-07,5.29,5.62,5.28,5.47,28528,529.0,562.0,528.0,547.0,285.28,0.0,1.0
2023-07-10,5.495,5.7,5.22,5.48,54387,549.5,570.0,522.0,548.0,543.87,0.0,1.0
2023-07-11,5.6,6.0,5.32,5.61,98347,560.0,600.0,532.0,561.0,983.47,0.0,1.0
2023-07-12,5.62,5.9,5.5,5.686,63802,562.0,590.0,550.0,568.6,638.02,0.0,1.0
2023-07-13,5.63,5.8353,5.5,5.61,36064,563.0,583.53,550.0,561.0,360.64,0.0,1.0
2023-07-14,5.59,5.72,5.5,5.65,9997,559.0,572.0,550.0,565.0,99.97,0.0,1.0
2023-07-17,5.67,5.8799,5.47,5.5,10590,567.0,587.99,547.0,550.0,105.9,0.0,1.0
2023-07-18,5.63,5.79,5.61,5.635,14417,563.0,579.0,561.0,563.5,144.17,0.0,1.0
2023-07-19,5.78,6.2,5.63,5.63,44875,578.0,620.0,563.0,563.0,448.75,0.0,1.0
2023-07-20,5.59,6.14,5.31,5.96,47361,559.0,614.0,531.0,596.0,473.61,0.0,1.0
2023-07-21,5.55,5.55,5.3,5.42,15239,555.0,555.0,530.0,542.0,152.39,0.0,1.0
2023-07-24,5.29,5.56,5.21,5.47,23621,529.0,556.0,521.0,547.0,236.21,0.0,1.0
2023-07-25,5.3,5.4999,5.3,5.43,6041,530.0,549.99,530.0,543.0,60.41,0.0,1.0
2023-07-26,5.0,5.6805,5.0,5.6805,15383,500.0,568.05,500.0,568.05,153.83,0.0,1.0
2023-07-27,5.11,5.25,5.0302,5.11,6604,511.0,525.0,503.02,511.0,66.04,0.0,1.0
2023-07-28,5.74,5.74,5.1465,5.23,3693,574.0,574.0,514.65,523.0,36.93,0.0,1.0
2023-07-31,5.41,5.8,5.18,5.75,18207,541.0,580.0,518.0,575.0,182.07,0.0,1.0
2023-08-01,5.25,5.55,5.21,5.2941,17918,525.0,555.0,521.0,529.41,179.18,0.0,1.0
2023-08-02,5.33,5.6,5.25,5.29,12496,533.0,560.0,525.0,529.0,124.96,0.0,1.0
2023-08-03,5.59,5.6931,5.45,5.59,3633,559.0,569.31,545.0,559.0,36.33,0.0,1.0
2023-08-04,5.42,5.7,5.3,5.42,6075,542.0,570.0,530.0,542.0,60.75,0.0,1.0
2023-08-07,5.5,5.6,5.4,5.57,3618,550.0,560.0,540.0,557.0,36.18,0.0,1.0
2023-08-08,5.35,5.53,5.3001,5.5,14672,535.0,553.0,530.01,550.0,146.72,0.0,1.0
2023-08-09,5.35,5.3862,5.0501,5.36,10772,535.0,538.62,505.01,536.0,107.72,0.0,1.0
2023-08-10,5.25,5.34,5.1025,5.1025,5144,525.0,534.0,510.25,510.25,51.44,0.0,1.0
2023-08-11,5.3,5.4,5.22,5.22,1624,530.0,540.0,522.0,522.0,16.24,0.0,1.0
2023-08-14,5.185,5.45,5.1579,5.25,4743,518.5,545.0,515.79,525.0,47.43,0.0,1.0
2023-08-15,5.265,5.28,5.18,5.2,3162,526.5,528.0,518.0,520.0,31.62,0.0,1.0
2023-08-16,5.03,5.16,4.81,5.06,9548,503.0,516.0,481.0,506.0,95.48,0.0,1.0
2023-08-17,4.83,5.04,4.82,5.0,6770,483.0,504.0,482.0,500.0,67.7,0.0,1.0
2023-08-18,5.17,5.19,5.0,5.0,915,517.0,519.0,500.0,500.0,9.15,0.0,1.0
2023-08-21,5.1,5.14,4.93,4.93,2821,510.0,514.0,493.0,493.0,28.21,0.0,1.0
2023-08-22,4.76,4.953,4.36,4.953,24009,476.0,495.3,436.0,495.3,240.09,0.0,1.0
2023-08-23,4.7,4.71,4.55,4.61,2936,470.0,471.0,455.0,461.0,29.36,0.0,1.0
2023-08-24,5.0,5.02,4.4907,4.744,5412,500.0,502.0,449.07,474.4,54.12,0.0,1.0
2023-08-25,4.72,4.95,4.6,4.6,3084,472.0,495.0,460.0,460.0,30.84,0.0,1.0
2023-08-28,4.76,4.99,4.75,4.99,5915,476.0,499.0,475.0,499.0,59.15,0.0,1.0
2023-08-29,4.59,4.75,4.59,4.75,4737,459.0,475.0,459.0,475.0,47.37,0.0,1.0
2023-08-30,4.55,4.87,4.54,4.73,12062,455.0,487.0,454.0,473.0,120.62,0.0,1.0
2023-08-31,4.9999,4.9999,4.57,4.5701,4508,499.99,499.99,457.0,457.01,45.08,0.0,1.0
2023-09-01,4.55,4.7572,4.54,4.7572,9860,455.0,475.72,454.0,475.72,98.6,0.0,1.0
2023-09-05,4.68,4.8,4.37,4.52,6257,468.0,480.0,437.0,452.0,62.57,0.0,1.0
2023-09-06,4.655,4.7999,4.52,4.58,9191,465.5,479.99,452.0,458.0,91.91,0.0,1.0
2023-09-07,4.4,4.698,4.4,4.55,4006,440.0,469.8,440.0,455.0,40.06,0.0,1.0
2023-09-08,4.1,4.54,4.0401,4.54,13069,410.0,454.0,404.01,454.0,130.69,0.0,1.0
2023-09-11,4.0,4.36,3.95,4.15,15296,400.0,436.0,395.0,415.0,152.96,0.0,1.0
2023-09-12,3.95,4.1,3.95,4.1,7958,395.0,410.0,395.0,410.0,79.58,0.0,1.0
2023-09-13,3.95,4.02,3.95,3.95,2950,395.0,402.0,395.0,395.0,29.5,0.0,1.0
2023-09-14,3.9,4.0,3.9,3.95,13606,390.0,400.0,390.0,395.0,136.06,0.0,1.0
2023-09-15,3.91,4.2741,3.9,3.95,11841,391.0,427.41,390.0,395.0,118.41,0.0,1.0
2023-09-18,3.91,4.26,3.91,4.02,4045,391.0,426.0,391.0,402.0,40.45,0.0,1.0
2023-09-19,3.85,4.075,3.85,4.0,9439,385.0,407.5,385.0,400.0,94.39,0.0,1.0
2023-09-20,3.6,4.0115,3.6,3.87,11027,360.0,401.15,360.0,387.0,110.27,0.0,1.0
2023-09-21,3.6,3.6,3.6,3.6,1474,360.0,360.0,360.0,360.0,14.74,0.0,1.0
2023-09-22,3.76,3.9,3.48,3.48,27208,376.0,390.0,348.0,348.0,272.08,0.0,1.0
2023-09-25,3.76,3.76,3.76,3.76,48,376.0,376.0,376.0,376.0,0.48,0.0,1.0
2023-09-26,3.8106,3.825,3.81,3.825,1192,381.06,382.5,381.0,382.5,11.92,0.0,1.0
2023-09-27,3.88,3.97,3.81,3.83,4731,388.0,397.0,381.0,383.0,47.31,0.0,1.0
2023-09-28,3.94,3.948,3.81,3.855,2771,394.0,394.8,381.0,385.5,27.71,0.0,1.0
2023-09-29,3.745,3.99,3.71,3.95,10993,374.5,399.0,371.0,395.0,109.93,0.0,1.0
2023-10-02,3.6,3.71,3.6,3.71,1813,360.0,371.0,360.0,371.0,18.13,0.0,1.0
2023-10-03,3.34,3.6119,3.34,3.51,5284,334.0,361.19,334.0,351.0,52.84,0.0,1.0
2023-10-04,3.2,3.34,3.2,3.34,13454,320.0,334.0,320.0,334.0,134.54,0.0,1.0
2023-10-05,3.06,3.2,3.05,3.2,9935,306.0,320.0,305.0,320.0,99.35,0.0,1.0
2023-10-06,2.95,3.1813,2.95,3.09,79465,295.0,318.13,295.0,309.0,794.65,0.0,1.0
2023-10-09,2.62,2.9,2.6,2.9,34138,262.0,290.0,260.0,290.0,341.38,0.0,1.0
2023-10-10,2.24,2.6,2.205,2.6,29826,224.0,260.0,220.5,260.0,298.26,0.0,1.0
2023-10-11,2.15,2.2399,2.1301,2.2399,19435,215.0,223.99,213.01,223.99,194.35,0.0,1.0
2023-10-12,2.0,2.1499,1.94,2.14,17998,200.0,214.99,194.0,214.0,179.98,0.0,1.0
2023-10-13,2.01,2.059,2.0,2.05,15568,201.0,205.9,200.0,205.0,155.68,0.0,1.0
2023-10-16,2.0,2.05,1.9703,1.99,30560,200.0,205.0,197.03,199.0,305.6,0.0,1.0
2023-10-17,2.01,2.05,1.97,2.0,34985,201.0,205.0,197.0,200.0,349.85,0.0,1.0
2023-10-18,2.0,2.04,1.93,1.98,35673,200.0,204.0,193.0,198.0,356.73,0.0,1.0
2023-10-19,1.81,2.02,1.81,2.02,17484,181.0,202.0,181.0,202.0,174.84,0.0,1.0
2023-10-20,1.75,1.85,1.71,1.82,50386,175.0,185.0,171.0,182.0,503.86,0.0,1.0
2023-10-23,0.9933,1.9858,0.95,1.9,1169445,99.33,198.58,95.0,190.0,11694.45,0.0,1.0
2023-10-24,0.94,1.02,0.9014,0.9933,370604,94.0,102.0,90.14,99.33,3706.04,0.0,1.0
2023-10-25,0.77,0.94,0.7601,0.94,358523,77.0,94.0,76.01,94.0,3585.23,0.0,1.0
2023-10-26,0.568,0.8699,0.55,0.8699,796904,56.8,86.99,55.0,86.99,7969.04,0.0,1.0
2023-10-27,0.862,1.45,0.81495,1.28,94237594,86.2,145.0,81.495,128.0,942375.94,0.0,1.0
2023-10-30,0.9,1.04,0.84,0.85,5515924,90.0,104.0,84.0,85.0,55159.24,0.0,1.0
2023-10-31,0.8,0.9,0.7501,0.9,1665045,80.0,90.0,75.01,90.0,16650.45,0.0,1.0
2023-11-01,0.75,0.8184,0.73,0.818,507147,75.0,81.84,73.0,81.8,5071.47,0.0,1.0
2023-11-02,0.7213,0.75,0.7,0.75,682977,72.13,75.0,70.0,75.0,6829.77,0.0,1.0
2023-11-03,0.7956,0.8,0.6983,0.7331,742437,79.56,80.0,69.83,73.31,7424.37,0.0,1.0
2023-11-06,0.8186,0.86025,0.79,0.7954,633000,81.86,86.025,79.0,79.54,6330,0.0,1.0
2023-11-07,0.85,0.8785,0.79,0.8623,403983,85.0,87.85,79.0,86.23,4039.83,0.0,1.0
2023-11-08,0.8111,0.8404,0.7901,0.811,310616,81.11,84.04,79.01,81.1,3106.16,0.0,1.0
2023-11-09,0.8269,0.84,0.8,0.82,158059,82.69,84.0,80.0,82.0,1580.59,0.0,1.0
2023-11-10,0.819,0.826,0.7988,0.7988,117599,81.9,82.6,79.88,79.88,1175.99,0.0,1.0
2023-11-13,0.88,0.88,0.8001,0.82,160058,88.0,88.0,80.01,82.0,1600.58,0.0,1.0
2023-11-14,0.87,0.949,0.8205,0.8686,392481,87.0,94.9,82.05,86.86,3924.81,0.0,1.0
2023-11-15,0.87,0.8999,0.8588,0.86,114495,87.0,89.99,85.88,86.0,1144.95,0.0,1.0
2023-11-16,0.85,1.79,0.8439,1.77,65379708,85.0,179.0,84.39,177.0,653797.08,0.0,1.0
2023-11-17,0.76,0.85,0.741,0.7598,3441359,76.0,85.0,74.1,75.98,34413.59,0.0,1.0
2023-11-20,0.8,0.8361,0.7699,0.77,1677767,80.0,83.61,76.99,77.0,16777.67,0.0,1.0
2023-11-21,0.802,0.85,0.75,0.8,1656381,80.2,85.0,75.0,80.0,16563.81,0.0,1.0
2023-11-22,0.87,0.9989,0.81,0.82,1973917,87.0,99.89,81.0,82.0,19739.17,0.0,1.0
2023-11-24,0.9972,1.03,0.9,0.9,4410025,99.72,103.0,90.0,90.0,44100.25,0.0,1.0
2023-11-27,1.14,1.23,1.08,1.19,20296497,114.0,123.0,108.0,119.0,202964.97,0.0,1.0
2023-11-28,1.12,1.18,1.01,1.11,4973388,112.0,118.0,101.0,111.0,49733.88,0.0,1.0
2023-11-29,1.13,1.16,1.09,1.12,2608245,113.0,116.0,109.0,112.0,26082.45,0.0,1.0
2023-11-30,0.945,1.08,0.93,0.9615,2754348,94.5,108.0,93.0,96.15,27543.48,0.0,1.0
2023-12-01,0.9425,0.98,0.92,0.9212,687788,94.25,98.0,92.0,92.12,6877.88,0.0,1.0
2023-12-04,0.8,0.9684,0.8,0.9663,1318400,80.0,96.84,80.0,96.63,13184,0.0,1.0
2023-12-05,0.84,0.87,0.8199,0.838,492508,84.0,87.0,81.99,83.8,4925.08,0.0,1.0
2023-12-06,0.86,0.87,0.815,0.8425,401580,86.0,87.0,81.5,84.25,4015.8,0.0,1.0
2023-12-07,0.79,0.83,0.761,0.83,778858,79.0,83.0,76.1,83.0,7788.58,0.0,1.0
2023-12-08,0.835,0.847501,0.7885,0.7925,300806,83.5,84.7501,78.85,79.25,3008.06,0.0,1.0
2023-12-11,0.809,0.8489,0.8009,0.833,247783,80.9,84.89,80.09,83.3,2477.83,0.0,1.0
2023-12-12,0.769,0.8244,0.7218,0.818,504669,76.9,82.44,72.18,81.8,5046.69,0.0,1.0
2023-12-13,0.78,0.781915,0.75,0.768,267867,78.0,78.1915,75.0,76.8,2678.67,0.0,1.0
2023-12-14,0.7899,0.8199,0.7695,0.7875,395958,78.99,81.99,76.95,78.75,3959.58,0.0,1.0
2023-12-15,0.787,0.819601,0.7505,0.762,287494,78.7,81.9601,75.05,76.2,2874.94,0.0,1.0
2023-12-18,0.77,0.7912,0.75,0.78,241398,77.0,79.12,75.0,78.0,2413.98,0.0,1.0
2023-12-19,0.7999,0.7999,0.76,0.7603,168733,79.99,79.99,76.0,76.03,1687.33,0.0,1.0
2023-12-20,0.765,0.7924,0.751,0.7802,268184,76.5,79.24,75.1,78.02,2681.84,0.0,1.0
2023-12-21,0.8,0.8999,0.7399,0.751,542300,80.0,89.99,73.99,75.1,5423,0.0,1.0
2023-12-22,0.8197,0.82,0.7886,0.7886,116037,81.97,82.0,78.86,78.86,1160.37,0.0,1.0
2023-12-26,0.8285,0.8584,0.81,0.8244,425961,82.85,85.84,81.0,82.44,4259.61,0.0,1.0
2023-12-27,0.875,0.9091,0.84,0.8403,401324,87.5,90.91,84.0,84.03,4013.24,0.0,1.0
2023-12-28,0.9291,0.9429,0.875,0.875,351793,92.91,94.29,87.5,87.5,3517.93,0.0,1.0
2023-12-29,0.965,0.98,0.9369,0.9606,265390,96.5,98.0,93.69,96.06,2653.9,0.0,1.0
2024-01-02,0.9193,1.0,0.8111,0.98,489975,91.93,100.0,81.11,98.0,4899.75,0.0,1.0
2024-01-03,0.955,0.9621,0.91,0.95,687025,95.5,96.21,91.0,95.0,6870.25,0.0,1.0
2024-01-04,0.859,0.98,0.82,0.96,480829,85.9,98.0,82.0,96.0,4808.29,0.0,1.0
2024-01-05,0.91,0.92,0.86,0.86,175602,91.0,92.0,86.0,86.0,1756.02,0.0,1.0
2024-01-08,0.93,0.96,0.9051,0.95,247714,93.0,96.0,90.51,95.0,2477.14,0.0,1.0
2024-01-09,0.928,0.9423,0.91,0.92,153875,92.8,94.23,91.0,92.0,1538.75,0.0,1.0
2024-01-10,0.947399,0.9594,0.92,0.92,222851,94.7399,95.94,92.0,92.0,2228.51,0.0,1.0
2024-01-11,0.968,0.9799,0.9251,0.97,284808,96.8,97.99,92.51,97.0,2848.08,0.0,1.0
2024-01-12,0.989,1.02,0.945,0.995,693749,98.9,102.0,94.5,99.5,6937.49,0.0,1.0
2024-01-16,0.9974,1.05,0.951,0.98,275669,99.74,105.0,95.1,98.0,2756.69,0.0,1.0
2024-01-17,0.9533,0.99,0.9502,0.9879,255978,95.33,99.0,95.02,98.79,2559.78,0.0,1.0
2024-01-18,0.93,0.98,0.8655,0.95,222126,93.0,98.0,86.55,95.0,2221.26,0.0,1.0
2024-01-19,0.893,0.91,0.87,0.91,211127,89.3,91.0,87.0,91.0,2111.27,0.0,1.0
2024-01-22,0.899,0.9,0.86,0.886,268230,89.9,90.0,86.0,88.6,2682.3,0.0,1.0
2024-01-23,0.8888,0.899,0.85,0.89,155956,88.88,89.9,85.0,89.0,1559.56,0.0,1.0
2024-01-24,0.83,0.8888,0.802,0.87,301057,83.0,88.88,80.2,87.0,3010.57,0.0,1.0
2024-01-25,0.8,0.83,0.79,0.83,134927,80.0,83.0,79.0,83.0,1349.27,0.0,1.0
2024-01-26,0.8149,0.815,0.78,0.8021,89554,81.49,81.5,78.0,80.21,895.54,0.0,1.0
2024-01-29,0.814,0.8312,0.8001,0.82,57524,81.4,83.12,80.01,82.0,575.24,0.0,1.0
2024-01-30,0.8325,0.85,0.7995,0.807,508057,83.25,85.0,79.95,80.7,5080.57,0.0,1.0
2024-01-31,0.81,0.831,0.7992,0.82,129072,81.0,83.1,79.92,82.0,1290.72,0.0,1.0
2024-02-01,0.82,0.823,0.7965,0.82,132023,82.0,82.3,79.65,82.0,1320.23,0.0,1.0
2024-02-02,0.81,0.825,0.8012,0.8028,92083,81.0,82.5,80.12,80.28,920.83,0.0,1.0
2024-02-05,0.7292,0.832,0.7088,0.82,458336,72.92,83.2,70.88,82.0,4583.36,0.0,1.0
2024-02-06,0.5813,0.75,0.54,0.74,1180374,58.13,75.0,54.0,74.0,11803.74,0.0,1.0
2024-02-07,0.6588,0.66,0.6107,0.6175,357919,65.88,66.0,61.07,61.75,3579.19,0.0,1.0
2024-02-08,0.714,0.74,0.6315,0.66,358553,71.4,74.0,63.15,66.0,3585.53,0.0,1.0
2024-02-09,0.6853,0.72,0.6615,0.7,133585,68.53,72.0,66.15,70.0,1335.85,0.0,1.0
2024-02-12,0.6998,0.705,0.6615,0.686,85230,69.98,70.5,66.15,68.6,852.3,0.0,1.0
2024-02-13,0.679,0.714,0.66,0.714,109252,67.9,71.4,66.0,71.4,1092.52,0.0,1.0
2024-02-14,0.6906,0.6948,0.6301,0.67,230894,69.06,69.48,63.01,67.0,2308.94,0.0,1.0
2024-02-15,0.6634,0.6906,0.6318,0.69,208405,66.34,69.06,63.18,69.0,2084.05,0.0,1.0
2024-02-16,0.619,0.663099,0.602,0.6503,230142,61.9,66.3099,60.2,65.03,2301.42,0.0,1.0
2024-02-20,0.651,0.675,0.62555,0.637,191169,65.1,67.5,62.555,63.7,1911.69,0.0,1.0
2024-02-21,0.668,0.6777,0.641,0.642,52662,66.8,67.77,64.1,64.2,526.62,0.0,1.0
2024-02-22,0.659,0.675,0.65,0.65,63932,65.9,67.5,65.0,65.0,639.32,0.0,1.0
2024-02-23,0.699,0.74,0.65,0.65,224732,69.9,74.0,65.0,65.0,2247.32,0.0,1.0
2024-02-26,0.7,0.7,0.67,0.6899,95123,70.0,70.0,67.0,68.99,951.23,0.0,1.0
2024-02-27,0.6851,0.715,0.68,0.6997,122589,68.51,71.5,68.0,69.97,1225.89,0.0,1.0
2024-02-28,0.689,0.71,0.67,0.685,131335,68.9,71.0,67.0,68.5,1313.35,0.0,1.0
2024-02-29,0.749,0.769,0.7,0.7,269475,74.9,76.9,70.0,70.0,2694.75,0.0,1.0
2024-03-01,0.76,0.76,0.74,0.75,113369,76.0,76.0,74.0,75.0,1133.69,0.0,1.0
2024-03-04,0.769,0.805,0.7,0.7,151396,76.9,80.5,70.0,70.0,1513.96,0.0,1.0
2024-03-05,0.749,0.7739,0.73,0.75,74697,74.9,77.39,73.0,75.0,746.97,0.0,1.0
2024-03-06,0.73545,0.76,0.73,0.74,136700,73.545,76.0,73.0,74.0,1367,0.0,1.0
2024-03-07,0.724,0.76,0.72,0.74,102425,72.4,76.0,72.0,74.0,1024.25,0.0,1.0
2024-03-08,0.745,0.759,0.714,0.714,69147,74.5,75.9,71.4,71.4,691.47,0.0,1.0
2024-03-11,0.746,0.761,0.73,0.74,73414,74.6,76.1,73.0,74.0,734.14,0.0,1.0
2024-03-12,0.711,0.75,0.6823,0.7215,93871,71.1,75.0,68.23,72.15,938.71,0.0,1.0
2024-03-13,0.5838,0.7099,0.5838,0.6897,193123,58.38,70.99,58.38,68.97,1931.23,0.0,1.0
2024-03-14,0.58,0.6291,0.57,0.629,447399,58.0,62.91,57.0,62.9,4473.99,0.0,1.0
2024-03-15,0.601,0.6399,0.58,0.5899,161927,60.1,63.99,58.0,58.99,1619.27,0.0,1.0
2024-03-18,0.6058,0.639,0.5815,0.6,72587,60.58,63.9,58.15,60.0,725.87,0.0,1.0
2024-03-19,0.6,0.6198,0.59,0.6,66050,60.0,61.98,59.0,60.0,660.5,0.0,1.0
2024-03-20,0.5999,0.6303,0.5821,0.591,108064,59.99,63.03,58.21,59.1,1080.64,0.0,1.0
2024-03-21,0.5999,0.6302,0.5999,0.6,74945,59.99,63.02,59.99,60.0,749.45,0.0,1.0
2024-03-22,0.601,0.627676,0.585,0.591,139553,60.1,62.7676,58.5,59.1,1395.53,0.0,1.0
2024-03-25,0.578,0.625,0.553,0.625,402579,57.8,62.5,55.3,62.5,4025.79,0.0,1.0
2024-03-26,0.5799,0.6119,0.52,0.57,349343,57.99,61.19,52.0,57.0,3493.43,0.0,1.0
2024-03-27,0.605,0.62,0.535,0.578,304718,60.5,62.0,53.5,57.8,3047.18,0.0,1.0
2024-03-28,0.75,0.75,0.5503,0.6,496715,75.0,75.0,55.03,60.0,4967.15,0.0,1.0
2024-04-01,0.7299,0.73,0.65,0.69,280265,72.99,73.0,65.0,69.0,2802.65,0.0,1.0
2024-04-02,0.672,0.708,0.67,0.708,79442,67.2,70.8,67.0,70.8,794.42,0.0,1.0
2024-04-03,0.6,0.67,0.595,0.652,259011,60.0,67.0,59.5,65.2,2590.11,0.0,1.0
2024-04-04,0.6099,0.63,0.57,0.6,161225,60.99,63.0,57.0,60.0,1612.25,0.0,1.0
2024-04-05,0.576,0.61,0.5703,0.5916,94560,57.6,61.0,57.03,59.16,945.6,0.0,1.0
2024-04-08,0.56,0.6,0.5548,0.583,202371,56.0,60.0,55.48,58.3,2023.71,0.0,1.0
2024-04-09,0.568,0.5998,0.55,0.561,155320,56.8,59.98,55.0,56.1,1553.2,0.0,1.0
2024-04-10,0.551,0.589,0.55,0.551,174903,55.1,58.9,55.0,55.1,1749.03,0.0,1.0
2024-04-11,0.5616,0.59,0.55,0.55,112860,56.16,59.0,55.0,55.0,1128.6,0.0,1.0
2024-04-12,0.5593,0.5995,0.55,0.57,102448,55.93,59.95,55.0,57.0,1024.48,0.0,1.0
2024-04-15,0.56,0.590001,0.551,0.56,149340,56.0,59.0001,55.1,56.0,1493.4,0.0,1.0
2024-04-16,0.5401,0.58,0.52,0.55,127094,54.01,58.0,52.0,55.0,1270.94,0.0,1.0
2024-04-17,0.53,0.5667,0.522,0.5346,100034,53.0,56.67,52.2,53.46,1000.34,0.0,1.0
2024-04-18,0.51,0.564,0.51,0.5303,113649,51.0,56.4,51.0,53.03,1136.49,0.0,1.0
2024-04-19,0.472,0.51,0.464,0.51,182630,47.2,51.0,46.4,51.0,1826.3,0.0,1.0
2024-04-22,0.475,0.48,0.45,0.4627,48804,47.5,48.0,45.0,46.27,488.04,0.0,1.0
2024-04-23,0.478,0.489,0.46,0.462,137833,47.8,48.9,46.0,46.2,1378.33,0.0,1.0
2024-04-24,0.4595,0.478,0.4,0.47,168941,45.95,47.8,40.0,47.0,1689.41,0.0,1.0
2024-04-25,0.471,0.53,0.46,0.53,973006,47.1,53.0,46.0,53.0,9730.06,0.0,1.0
2024-04-26,0.45,0.489,0.4345,0.457,245270,45.0,48.9,43.45,45.7,2452.7,0.0,1.0
2024-04-29,0.44,0.49,0.42,0.472,248644,44.0,49.0,42.0,47.2,2486.44,0.0,1.0
2024-04-30,0.426,0.45,0.4,0.45,211454,42.6,45.0,40.0,45.0,2114.54,0.0,1.0
2024-05-01,0.419,0.448899,0.4,0.43,97587,41.9,44.8899,40.0,43.0,975.87,0.0,1.0
2024-05-02,0.41,0.422999,0.4021,0.42,151588,41.0,42.2999,40.21,42.0,1515.88,0.0,1.0
2024-05-03,0.3965,0.4386,0.388,0.4074,186033,39.65,43.86,38.8,40.74,1860.33,0.0,1.0
2024-05-06,0.4199,0.42,0.388,0.415,198642,41.99,42.0,38.8,41.5,1986.42,0.0,1.0
2024-05-07,0.4025,0.4252,0.4011,0.42,44625,40.25,42.52,40.11,42.0,446.25,0.0,1.0
2024-05-08,0.4132,0.42,0.4031,0.4031,94535,41.32,42.0,40.31,40.31,945.35,0.0,1.0
2024-05-09,0.3966,0.42,0.394,0.4053,158744,39.66,42.0,39.4,40.53,1587.44,0.0,1.0
2024-05-10,0.3719,0.418,0.3611,0.402,200057,37.19,41.8,36.11,40.2,2000.57,0.0,1.0
2024-05-13,0.3498,0.38,0.3116,0.3607,430012,34.98,38.0,31.16,36.07,4300.12,0.0,1.0
2024-05-14,0.355,0.3661,0.32,0.35,146914,35.5,36.61,32.0,35.0,1469.14,0.0,1.0
2024-05-15,0.3433,0.365001,0.343,0.36,110190,34.33,36.5001,34.3,36.0,1101.9,0.0,1.0
2024-05-16,0.34,0.3493,0.32,0.3422,158067,34.0,34.93,32.0,34.22,1580.67,0.0,1.0
2024-05-17,0.3322,0.3518,0.3276,0.351,105556,33.22,35.18,32.76,35.1,1055.56,0.0,1.0
2024-05-20,0.3169,0.35,0.31,0.349,254695,31.69,35.0,31.0,34.9,2546.95,0.0,1.0
2024-05-21,0.311,0.336,0.31,0.336,98478,31.1,33.6,31.0,33.6,984.78,0.0,1.0
2024-05-22,0.2851,0.3,0.28,0.3,368957,28.51,30.0,28.0,30.0,3689.57,0.0,1.0
2024-05-23,0.265,0.295,0.25,0.283,601598,26.5,29.5,25.0,28.3,6015.98,0.0,1.0
2024-05-24,0.2524,0.2725,0.25,0.266,226700,25.24,27.25,25.0,26.6,2267,0.0,1.0
2024-05-28,0.2599,0.2699,0.2314,0.2525,503258,25.99,26.99,23.14,25.25,5032.58,0.0,1.0
2024-05-29,0.298,0.3675,0.2505,0.264,4686478,29.8,36.75,25.05,26.4,46864.78,0.0,1.0
2024-05-30,0.3068,0.3614,0.3,0.3,1629875,30.68,36.14,30.0,30.0,16298.75,0.0,1.0
2024-05-31,0.298,0.329,0.2828,0.304,640977,29.8,32.9,28.28,30.4,6409.77,0.0,1.0
2024-06-03,0.282,0.3013,0.27,0.3013,431153,28.2,30.13,27.0,30.13,4311.53,0.0,1.0
2024-06-04,0.259,0.2801,0.2546,0.275,650224,25.9,28.01,25.46,27.5,6502.24,0.0,1.0
2024-06-05,0.241,0.2685,0.23,0.26,761766,24.1,26.85,23.0,26.0,7617.66,0.0,1.0
2024-06-06,0.237,0.245,0.2163,0.2421,381616,23.7,24.5,21.63,24.21,3816.16,0.0,1.0
2024-06-07,0.215,0.2322,0.2012,0.23,750296,21.5,23.22,20.12,23.0,7502.96,0.0,1.0
2024-06-10,0.2311,0.232,0.202,0.2049,604012,23.11,23.2,20.2,20.49,6040.12,0.0,1.0
2024-06-11,0.2256,0.2385,0.2125,0.23,495170,22.56,23.85,21.25,23.0,4951.7,0.0,1.0
2024-06-12,0.221,0.2322,0.2165,0.225,328562,22.1,23.22,21.65,22.5,3285.62,0.0,1.0
2024-06-13,0.2056,0.2222,0.203,0.2144,230839,20.56,22.22,20.3,21.44,2308.39,0.0,1.0
2024-06-14,0.201,0.21,0.1854,0.2049,767882,20.1,21.0,18.54,20.49,7678.82,0.0,1.0
2024-06-17,0.1915,0.2199,0.1805,0.207,774649,19.15,21.99,18.05,20.7,7746.49,0.0,1.0
2024-06-18,0.2055,0.2149,0.195,0.211,589294,20.55,21.49,19.5,21.1,5892.94,0.0,1.0
2024-06-20,0.1953,0.209,0.192,0.209,508719,19.53,20.9,19.2,20.9,5087.19,0.0,1.0
2024-06-21,0.2046,0.209,0.1915,0.199,346650,20.46,20.9,19.15,19.9,3466.5,0.0,1.0
2024-06-24,0.22,0.2249,0.2,0.2,220619,22.0,22.49,20.0,20.0,2206.19,0.0,1.0
2024-06-25,0.2117,0.245,0.2101,0.22,408270,21.17,24.5,21.01,22.0,4082.7,0.0,1.0
2024-06-26,0.1981,0.2179,0.1961,0.2117,247089,19.81,21.79,19.61,21.17,2470.89,0.0,1.0
2024-06-27,0.2082,0.2276,0.195,0.22,258626,20.82,22.76,19.5,22.0,2586.26,0.0,1.0
2024-06-28,0.2109,0.217,0.203,0.217,162502,21.09,21.7,20.3,21.7,1625.02,0.0,1.0
2024-07-01,0.21,0.21,0.185,0.21,451353,21.0,21.0,18.5,21.0,4513.53,0.0,1.0
2024-07-02,0.1922,0.208331,0.1916,0.2037,125764,19.22,20.8331,19.16,20.37,1257.64,0.0,1.0
2024-07-03,0.19,0.2018,0.19,0.1922,144883,19.0,20.18,19.0,19.22,1448.83,0.0,1.0
2024-07-05,0.1912,0.197,0.19,0.197,252095,19.12,19.7,19.0,19.7,2520.95,0.0,1.0
2024-07-08,0.191,0.19295,0.19,0.19,290187,19.1,19.295,19.0,19.0,2901.87,0.0,1.0
2024-07-09,0.1922,0.1949,0.1909,0.1909,143032,19.22,19.49,19.09,19.09,1430.32,0.0,1.0
2024-07-10,0.1924,0.1995,0.19,0.1995,232634,19.24,19.95,19.0,19.95,2326.34,0.0,1.0
2024-07-11,0.2021,0.21,0.19,0.1923,393295,20.21,21.0,19.0,19.23,3932.95,0.0,1.0
2024-07-12,0.1956,0.205,0.194201,0.2025,253738,19.56,20.5,19.4201,20.25,2537.38,0.0,1.0
2024-07-15,0.1985,0.21,0.1933,0.1954,200414,19.85,21.0,19.33,19.54,2004.14,0.0,1.0
2024-07-16,0.202,0.21,0.193,0.193,366076,20.2,21.0,19.3,19.3,3660.76,0.0,1.0
2024-07-17,0.2279,0.289,0.1952,0.2,19812426,22.79,28.9,19.52,20.0,198124.26,0.0,1.0
2024-07-18,0.23,0.26,0.221,0.2581,16104838,23.0,26.0,22.1,25.81,161048.38,0.0,1.0
2024-07-19,0.2085,0.2223,0.192,0.2171,2609497,20.85,22.23,19.2,21.71,26094.97,0.0,1.0
2024-07-22,0.205,0.2096,0.192,0.2038,783877,20.5,20.96,19.2,20.38,7838.77,0.0,1.0
2024-07-23,0.205,0.2289,0.1974,0.1999,1184750,20.5,22.89,19.74,19.99,11847.5,0.0,1.0
2024-07-24,0.2,0.21,0.1951,0.209,682035,20.0,21.0,19.51,20.9,6820.35,0.0,1.0
2024-07-25,0.2053,0.209,0.192,0.2044,448058,20.53,20.9,19.2,20.44,4480.58,0.0,1.0
2024-07-26,0.222,0.2274,0.1903,0.206,2169137,22.2,22.74,19.03,20.6,21691.37,0.0,1.0
2024-07-29,0.2071,0.22,0.202,0.219,561794,20.71,22.0,20.2,21.9,5617.94,0.0,1.0
2024-07-30,0.203,0.21,0.1951,0.2091,529571,20.3,21.0,19.51,20.91,5295.71,0.0,1.0
2024-07-31,0.19,0.2092,0.19,0.2092,776236,19.0,20.92,19.0,20.92,7762.36,0.0,1.0
2024-08-01,0.1875,0.1949,0.1815,0.1937,398588,18.75,19.49,18.15,19.37,3985.88,0.0,1.0
2024-08-02,0.1732,0.1875,0.1651,0.1856,573973,17.32,18.75,16.51,18.56,5739.73,0.0,1.0
2024-08-05,0.1594,0.174,0.1321,0.151,537831,15.94,17.4,13.21,15.1,5378.31,0.0,1.0
2024-08-06,0.1501,0.165,0.1501,0.1601,328180,15.01,16.5,15.01,16.01,3281.8,0.0,1.0
2024-08-07,0.16,0.1799,0.151399,0.1561,481421,16.0,17.99,15.1399,15.61,4814.21,0.0,1.0
2024-08-08,0.1569,0.1696,0.156,0.163,268470,15.69,16.96,15.6,16.3,2684.7,0.0,1.0
2024-08-09,0.1609,0.1631,0.1571,0.1631,253360,16.09,16.31,15.71,16.31,2533.6,0.0,1.0
2024-08-12,0.1583,0.164,0.1505,0.164,981934,15.83,16.4,15.05,16.4,9819.34,0.0,1.0
2024-08-13,0.1405,0.2841,0.14,0.284,160127007,14.05,28.41,14.0,28.4,1601270.07,0.0,1.0
2024-08-14,0.1341,0.1389,0.1248,0.1299,7930815,13.41,13.89,12.48,12.99,79308.15,0.0,1.0
2024-08-15,0.148,0.1569,0.1302,0.135,4202646,14.8,15.69,13.02,13.5,42026.46,0.0,1.0
2024-08-16,0.1313,0.1445,0.1261,0.1429,2411945,13.13,14.45,12.61,14.29,24119.45,0.0,1.0
2024-08-19,0.128,0.135,0.12,0.1313,2518348,12.8,13.5,12.0,13.13,25183.48,0.0,1.0
2024-08-20,0.1269,0.1295,0.1221,0.1295,1942785,12.69,12.95,12.21,12.95,19427.85,0.0,1.0
2024-08-21,0.131,0.1315,0.1211,0.128,1213042,13.1,13.15,12.11,12.8,12130.42,0.0,1.0
2024-08-22,0.1262,0.1322,0.122,0.1282,984621,12.62,13.22,12.2,12.82,9846.21,0.0,1.0
2024-08-23,0.138,0.142,0.1239,0.1249,1834366,13.8,14.2,12.39,12.49,18343.66,0.0,1.0
2024-08-26,0.139,0.145,0.1299,0.138,1160242,13.9,14.5,12.99,13.8,11602.42,0.0,1.0
2024-08-27,0.1342,0.139699,0.1321,0.1376,787712,13.42,13.9699,13.21,13.76,7877.12,0.0,1.0
2024-08-28,0.1229,0.1338,0.1208,0.1302,1618940,12.29,13.38,12.08,13.02,16189.4,0.0,1.0
2024-08-29,0.1277,0.1277,0.1229,0.123,538379,12.77,12.77,12.29,12.3,5383.79,0.0,1.0
2024-08-30,0.1201,0.1292,0.1177,0.1288,876340,12.01,12.92,11.77,12.88,8763.4,0.0,1.0
2024-09-03,0.113,0.124,0.113,0.12,925413,11.3,12.4,11.3,12.0,9254.13,0.0,1.0
2024-09-04,0.1188,0.1274,0.1053,0.1053,1308326,11.88,12.74,10.53,10.53,13083.26,0.0,1.0
2024-09-05,0.1258,0.127,0.1181,0.1213,1222517,12.58,12.7,11.81,12.13,12225.17,0.0,1.0
2024-09-06,0.1378,0.138,0.1225,0.126,2502234,13.78,13.8,12.25,12.6,25022.34,0.0,1.0
2024-09-09,0.1364,0.1429,0.132,0.14,1523684,13.64,14.29,13.2,14.0,15236.84,0.0,1.0
2024-09-10,0.1333,0.1385,0.1285,0.1351,638836,13.33,13.85,12.85,13.51,6388.36,0.0,1.0
2024-09-11,0.137,0.141,0.1331,0.135,1080939,13.7,14.1,13.31,13.5,10809.39,0.0,1.0
2024-09-12,0.1322,0.1398,0.1322,0.1387,358396,13.22,13.98,13.22,13.87,3583.96,0.0,1.0
2024-09-13,0.136,0.139,0.1313,0.138,585654,13.6,13.9,13.13,13.8,5856.54,0.0,1.0
2024-09-16,0.1349,0.1377,0.132,0.134,324316,13.49,13.77,13.2,13.4,3243.16,0.0,1.0
2024-09-17,0.1349,0.1367,0.1313,0.135,435621,13.49,13.67,13.13,13.5,4356.21,0.0,1.0
2024-09-18,0.1274,0.136799,0.1251,0.132,694540,12.74,13.6799,12.51,13.2,6945.4,0.0,1.0
2024-09-19,0.1315,0.1344,0.1301,0.1331,438211,13.15,13.44,13.01,13.31,4382.11,0.0,1.0
2024-09-20,0.1292,0.136,0.124,0.128,1166779,12.92,13.6,12.4,12.8,11667.79,0.0,1.0
2024-09-23,0.1284,0.1346,0.125,0.1305,320235,12.84,13.46,12.5,13.05,3202.35,0.0,1.0
2024-09-24,0.1338,0.134,0.12,0.1283,573495,13.38,13.4,12.0,12.83,5734.95,0.0,1.0
2024-09-25,0.136,0.136,0.126,0.1327,550325,13.6,13.6,12.6,13.27,5503.25,0.0,1.0
2024-09-26,0.133,0.136,0.128,0.136,540154,13.3,13.6,12.8,13.6,5401.54,0.0,1.0
2024-09-27,0.131,0.137,0.1301,0.131,439530,13.1,13.7,13.01,13.1,4395.3,0.0,1.0
2024-09-30,0.1422,0.1476,0.1277,0.131,2773837,14.22,14.76,12.77,13.1,27738.37,0.0,1.0
2024-10-01,0.146,0.158,0.136,0.1422,1214439,14.6,15.8,13.6,14.22,12144.39,0.0,1.0
2024-10-02,0.1648,0.1779,0.145,0.1459,3368055,16.48,17.79,14.5,14.59,33680.55,0.0,1.0
2024-10-03,0.164,0.167,0.1576,0.1576,1283140,16.4,16.7,15.76,15.76,12831.4,0.0,1.0
2024-10-04,0.158,0.17,0.1556,0.17,376546,15.8,17.0,15.56,17.0,3765.46,0.0,1.0
2024-10-07,0.1472,0.16,0.1402,0.158,687903,14.72,16.0,14.02,15.8,6879.03,0.0,1.0
2024-10-08,0.142,0.149,0.13,0.149,1035333,14.2,14.9,13.0,14.9,10353.33,0.0,1.0
2024-10-09,0.1351,0.1417,0.1332,0.139,242880,13.51,14.17,13.32,13.9,2428.8,0.0,1.0
2024-10-10,0.1338,0.14,0.131,0.131,789070,13.38,14.0,13.1,13.1,7890.7,0.0,1.0
2024-10-11,0.14,0.141,0.1331,0.1338,265696,14.0,14.1,13.31,13.38,2656.96,0.0,1.0
2024-10-14,0.137,0.1421,0.1364,0.1392,432971,13.7,14.21,13.64,13.92,4329.71,0.0,1.0
2024-10-15,0.1251,0.1362,0.1251,0.13,918864,12.51,13.62,12.51,13.0,9188.64,0.0,1.0
2024-10-16,0.1249,0.1287,0.1206,0.1251,890768,12.49,12.87,12.06,12.51,8907.68,0.0,1.0
2024-10-17,0.1232,0.1297,0.121,0.1249,458560,12.32,12.97,12.1,12.49,4585.6,0.0,1.0
2024-10-18,0.1281,0.1349,0.1229,0.1232,325782,12.81,13.49,12.29,12.32,3257.82,0.0,1.0
2024-10-21,0.1368,0.1374,0.1255,0.1281,934676,13.68,13.74,12.55,12.81,9346.76,0.0,1.0
2024-10-22,0.147,0.1575,0.1313,0.1368,1137451,14.7,15.75,13.13,13.68,11374.51,0.0,1.0
2024-10-23,0.1455,0.15,0.14,0.147,1954796,14.55,15.0,14.0,14.7,19547.96,0.0,1.0
2024-10-24,0.1333,0.144,0.1319,0.144,803570,13.33,14.4,13.19,14.4,8035.7,0.0,1.0
2024-10-25,0.1362,0.1381,0.125,0.1293,834587,13.62,13.81,12.5,12.93,8345.87,0.0,1.0
2024-10-28,0.1326,0.1372,0.1321,0.1362,255171,13.26,13.72,13.21,13.62,2551.71,0.0,1.0
2024-10-29,0.1302,0.1351,0.127,0.1326,852078,13.02,13.51,12.7,13.26,8520.78,0.0,1.0
2024-10-30,0.1273,0.1322,0.125,0.1302,746049,12.73,13.22,12.5,13.02,7460.49,0.0,1.0
2024-10-31,0.1189,0.1295,0.113,0.1273,747491,11.89,12.95,11.3,12.73,7474.91,0.0,1.0
2024-11-01,0.119,0.1252,0.1152,0.1189,404274,11.9,12.52,11.52,11.89,4042.74,0.0,1.0
2024-11-04,0.114,0.1199,0.1122,0.119,808789,11.4,11.99,11.22,11.9,8087.89,0.0,1.0
2024-11-05,0.1199,0.1199,0.1135,0.114,204511,11.99,11.99,11.35,11.4,2045.11,0.0,1.0
2024-11-06,0.121272,0.1248,0.1175,0.1199,460733,12.1272,12.48,11.75,11.99,4607.33,0.0,1.0
2024-11-07,0.1271,0.1499,0.1183,0.122,7548426,12.71,14.99,11.83,12.2,75484.26,0.0,1.0
2024-11-08,0.117,0.128,0.1137,0.123,1137087,11.7,12.8,11.37,12.3,11370.87,0.0,1.0
2024-11-11,0.1199,0.1236,0.114218,0.116,604845,11.99,12.36,11.4218,11.6,6048.45,0.0,1.0
2024-11-12,0.1197,0.1297,0.116,0.1163,1896518,11.97,12.97,11.6,11.63,18965.18,0.0,1.0
2024-11-13,0.109,0.12095,0.105,0.1199,1221704,10.9,12.095,10.5,11.99,12217.04,0.0,1.0
2024-11-14,0.1046,0.1118,0.1027,0.109,639341,10.46,11.18,10.27,10.9,6393.41,0.0,1.0
2024-11-15,0.0959,0.1046,0.0804,0.1046,1184062,9.59,10.46,8.04,10.46,11840.62,0.0,1.0
2024-11-18,0.1938,0.3598,0.1473,0.1841,1678979038,19.38,35.98,14.73,18.41,16789790.38,0.0,1.0
2024-11-19,0.1643,0.17,0.1395,0.1633,24064225,16.43,17.0,13.95,16.33,240642.25,0.0,1.0
2024-11-20,0.1498,0.158,0.135,0.1396,9655004,14.98,15.8,13.5,13.96,96550.04,0.0,1.0
2024-11-21,0.101,0.1225,0.0959,0.12,11698996,10.1,12.25,9.59,12.0,116989.96,0.0,1.0
2024-11-22,0.0918,0.1085,0.0852,0.1,11261265,9.18,10.85,8.52,10.0,112612.65,0.0,1.0
2024-11-25,9.67,10.32,8.06,8.4,125277,9.67,10.32,8.06,8.4,125277,0.0,0.01
2024-11-26,8.16,9.22,7.55,8.81,392950,8.16,9.22,7.55,8.81,392950,0.0,1.0
2024-11-27,8.16,8.5,7.96,8.14,70466,8.16,8.5,7.96,8.14,70466,0.0,1.0
2024-11-29,8.9,9.24,7.82,8.16,181869,8.9,9.24,7.82,8.16,181869,0.0,1.0
2024-12-02,11.53,11.66,9.07,9.16,157350,11.53,11.66,9.07,9.16,157350,0.0,1.0
2024-12-03,11.52,12.1116,11.01,11.3,127967,11.52,12.1116,11.01,11.3,127967,0.0,1.0
2024-12-04,10.43,11.71,10.23,11.4,142374,10.43,11.71,10.23,11.4,142374,0.0,1.0
2024-12-05,8.46,10.34,7.9,10.25,40411,8.46,10.34,7.9,10.25,40411,0.0,1.0
2024-12-06,8.2301,8.9,8.2301,8.69,47209,8.2301,8.9,8.2301,8.69,47209,0.0,1.0
2024-12-09,8.35,8.61,8.23,8.6,63001,8.35,8.61,8.23,8.6,63001,0.0,1.0
2024-12-10,7.16,8.9,6.5,8.9,219490,7.16,8.9,6.5,8.9,219490,0.0,1.0
2024-12-11,7.7,8.04,7.17,7.42,27089,7.7,8.04,7.17,7.42,27089,0.0,1.0
2024-12-12,7.74,8.8449,7.72,8.14,16627,7.74,8.8449,7.72,8.14,16627,0.0,1.0
2024-12-13,8.3407,8.4,7.7001,7.8251,36405,8.3407,8.4,7.7001,7.8251,36405,0.0,1.0
2024-12-16,8.23,8.88,8.23,8.75,37626,8.23,8.88,8.23,8.75,37626,0.0,1.0
2024-12-17,7.5,8.0845,7.2501,8.0,79201,7.5,8.0845,7.2501,8.0,79201,0.0,1.0
2024-12-18,7.89,9.3,7.23,7.23,37970,7.89,9.3,7.23,7.23,37970,0.0,1.0
2024-12-19,9.37,9.49,7.87,7.87,37318,9.37,9.49,7.87,7.87,37318,0.0,1.0
2024-12-20,9.75,10.5,7.62,8.65,194297,9.75,10.5,7.62,8.65,194297,0.0,1.0
2024-12-23,9.49,9.93,9.24,9.64,24559,9.49,9.93,9.24,9.64,24559,0.0,1.0
2024-12-24,11.2493,11.74,9.16,9.16,41270,11.2493,11.74,9.16,9.16,41270,0.0,1.0
2024-12-26,10.49,11.42,10.2501,11.11,64027,10.49,11.42,10.2501,11.11,64027,0.0,1.0
2024-12-27,9.88,10.2885,9.58,9.9693,10106,9.88,10.2885,9.58,9.9693,10106,0.0,1.0
2024-12-30,10.13,10.45,9.19,9.19,32686,10.13,10.45,9.19,9.19,32686,0.0,1.0
2024-12-31,9.75,10.2372,9.22,9.55,29060,9.75,10.2372,9.22,9.55,29060,0.0,1.0
2025-01-02,10.8,10.8399,9.73,9.99,22851,10.8,10.8399,9.73,9.99,22851,0.0,1.0
2025-01-03,10.69,12.0,10.44,10.68,67200,10.69,12.0,10.44,10.68,67200,0.0,1.0
2025-01-06,11.2,11.8155,11.09,11.22,56322,11.2,11.8155,11.09,11.22,56322,0.0,1.0
2025-01-07,10.69,11.6,10.68,11.29,35742,10.69,11.6,10.68,11.29,35742,0.0,1.0
2025-01-08,10.34,11.39,10.1501,10.71,11612,10.34,11.39,10.1501,10.71,11612,0.0,1.0
2025-01-10,10.54,10.99,10.19,10.88,9434,10.54,10.99,10.19,10.88,9434,0.0,1.0
2025-01-13,10.845,10.98,10.3,10.34,14424,10.845,10.98,10.3,10.34,14424,0.0,1.0
2025-01-14,10.12,10.7,9.76,10.5,8895,10.12,10.7,9.76,10.5,8895,0.0,1.0
2025-01-15,9.92,10.22,9.92,10.06,10771,9.92,10.22,9.92,10.06,10771,0.0,1.0
2025-01-16,9.5,10.67,9.5,9.71,1904,9.5,10.67,9.5,9.71,1904,0.0,1.0
2025-01-17,9.56,10.0,9.56,9.7,13373,9.56,10.0,9.56,9.7,13373,0.0,1.0
2025-01-21,9.52,10.02,9.3701,9.4131,7311,9.52,10.02,9.3701,9.4131,7311,0.0,1.0
2025-01-22,9.7,9.7,8.942419,8.942419,1526,9.7,9.7,8.942419,8.942419,1526,0.0,1.0
2025-01-23,9.51,9.82,9.1,9.1,39692,9.51,9.82,9.1,9.1,39692,0.0,1.0
2025-01-24,9.325,9.72,9.3,9.4,15065,9.325,9.72,9.3,9.4,15065,0.0,1.0
2025-01-27,8.86,9.47,8.76,9.33,9008,8.86,9.47,8.76,9.33,9008,0.0,1.0
2025-01-28,9.1,9.1,8.97,8.97,1417,9.1,9.1,8.97,8.97,1417,0.0,1.0
2025-01-29,8.68,8.88,8.45,8.88,18706,8.68,8.88,8.45,8.88,18706,0.0,1.0
2025-01-30,8.9401,8.9401,8.635,8.635,2592,8.9401,8.9401,8.635,8.635,2592,0.0,1.0
2025-01-31,8.5,8.78,8.2293,8.2293,6454,8.5,8.78,8.2293,8.2293,6454,0.0,1.0
2025-02-03,8.7299,8.7299,8.58,8.58,2091,8.7299,8.7299,8.58,8.58,2091,0.0,1.0
2025-02-04,8.99,9.25,8.25,8.25,12586,8.99,9.25,8.25,8.25,12586,0.0,1.0
2025-02-05,8.68,8.9,8.54,8.58,2567,8.68,8.9,8.54,8.58,2567,0.0,1.0
2025-02-06,8.3,8.68,8.15,8.68,7090,8.3,8.68,8.15,8.68,7090,0.0,1.0
2025-02-07,8.35,8.56,8.1999,8.28,8842,8.35,8.56,8.1999,8.28,8842,0.0,1.0
2025-02-10,7.46,8.0,7.2,8.0,7412,7.46,8.0,7.2,8.0,7412,0.0,1.0
2025-02-11,6.46,7.73,6.38,7.37,9306,6.46,7.73,6.38,7.37,9306,0.0,1.0
2025-02-12,6.76,7.5999,6.46,6.46,5303,6.76,7.5999,6.46,6.46,5303,0.0,1.0
2025-02-13,7.17,7.2,6.54,7.2,3987,7.17,7.2,6.54,7.2,3987,0.0,1.0
2025-02-14,7.11,7.3,6.6179,6.6179,6156,7.11,7.3,6.6179,6.6179,6156,0.0,1.0
2025-02-18,7.08,7.59,6.86,7.57,6634,7.08,7.59,6.86,7.57,6634,0.0,1.0
2025-02-19,7.25,7.35,6.7018,7.1,12380,7.25,7.35,6.7018,7.1,12380,0.0,1.0
2025-02-20,7.6,7.6,7.02,7.3,759,7.6,7.6,7.02,7.3,759,0.0,1.0
2025-02-21,7.02,7.35,6.5001,7.29,9206,7.02,7.35,6.5001,7.29,9206,0.0,1.0
2025-02-24,7.0,7.02,6.9,6.9,1123,7.0,7.02,6.9,6.9,1123,0.0,1.0
2025-02-25,6.51,7.0,6.51,7.0,565,6.51,7.0,6.51,7.0,565,0.0,1.0
2025-02-26,6.9311,6.9311,6.9311,6.9311,527,6.9311,6.9311,6.9311,6.9311,527,0.0,1.0
2025-02-27,6.5,6.8,6.5,6.544831,2354,6.5,6.8,6.5,6.544831,2354,0.0,1.0
2025-02-28,6.2,6.57,6.2,6.57,1598,6.2,6.57,6.2,6.57,1598,0.0,1.0
2025-03-03,6.6,6.78,6.36,6.36,11286,6.6,6.78,6.36,6.36,11286,0.0,1.0
2025-03-04,6.5357,6.7,6.5357,6.7,1742,6.5357,6.7,6.5357,6.7,1742,0.0,1.0
2025-03-05,6.5,6.65,6.5,6.6,1403,6.5,6.65,6.5,6.6,1403,0.0,1.0
2025-03-06,6.31,6.7,6.3,6.685,861,6.31,6.7,6.3,6.685,861,0.0,1.0
2025-03-07,6.39,6.65,6.39,6.45,3770,6.39,6.65,6.39,6.45,3770,0.0,1.0
2025-03-10,7.55,7.55,6.36,6.51,6278,7.55,7.55,6.36,6.51,6278,0.0,1.0
2025-03-11,7.94,8.6,7.0,7.0,14207,7.94,8.6,7.0,7.0,14207,0.0,1.0
2025-03-12,8.1,8.5,7.68,8.5,2322,8.1,8.5,7.68,8.5,2322,0.0,1.0
2025-03-13,8.0,8.0,7.3001,7.7,2247,8.0,8.0,7.3001,7.7,2247,0.0,1.0
2025-03-14,7.69,8.7,7.6062,8.33,5155,7.69,8.7,7.6062,8.33,5155,0.0,1.0
2025-03-17,7.97,7.97,7.7,7.85,1459,7.97,7.97,7.7,7.85,1459,0.0,1.0
2025-03-18,7.96,7.96,7.485,7.485,1803,7.96,7.96,7.485,7.485,1803,0.0,1.0
2025-03-19,7.96,7.96,7.01,7.47,6256,7.96,7.96,7.01,7.47,6256,0.0,1.0
2025-03-20,10.39,11.24,8.5,8.7,52024,10.39,11.24,8.5,8.7,52024,0.0,1.0
2025-03-21,9.9,11.6,9.49,10.7,32122,9.9,11.6,9.49,10.7,32122,0.0,1.0
2025-03-24,9.5,10.89,9.45,10.89,16286,9.5,10.89,9.45,10.89,16286,0.0,1.0
2025-03-25,9.1,10.29,9.1,10.29,25326,9.1,10.29,9.1,10.29,25326,0.0,1.0
2025-03-26,8.16,9.89,8.12,9.64,8436,8.16,9.89,8.12,9.64,8436,0.0,1.0
2025-03-27,8.4,8.4,7.32,8.18,3793,8.4,8.4,7.32,8.18,3793,0.0,1.0
2025-03-28,7.61,8.0,7.4,7.79,3739,7.61,8.0,7.4,7.79,3739,0.0,1.0
2025-03-31,6.2,8.7,6.2,7.51,560573,6.2,8.7,6.2,7.51,560573,0.0,1.0
2025-04-01,7.0,7.8799,6.5,6.5,73212,7.0,7.8799,6.5,6.5,73212,0.0,1.0
2025-04-02,8.0,8.0,6.55,7.0319,31564,8.0,8.0,6.55,7.0319,31564,0.0,1.0
2025-04-03,6.71,7.79,6.5,7.79,14595,6.71,7.79,6.5,7.79,14595,0.0,1.0
2025-04-04,6.0,6.58,4.9501,6.58,21896,6.0,6.58,4.9501,6.58,21896,0.0,1.0
2025-04-07,5.09,5.75,4.9501,5.75,19749,5.09,5.75,4.9501,5.75,19749,0.0,1.0
2025-04-08,5.15,5.5703,5.09,5.09,9116,5.15,5.5703,5.09,5.09,9116,0.0,1.0
2025-04-09,5.682,5.682,5.21,5.21,1962,5.682,5.682,5.21,5.21,1962,0.0,1.0
2025-04-10,6.1,6.6,5.31,6.06,31282,6.1,6.6,5.31,6.06,31282,0.0,1.0
2025-04-11,5.945,6.47,5.7,6.47,17064,5.945,6.47,5.7,6.47,17064,0.0,1.0
2025-04-14,5.63,6.38,5.25,6.2286,97855,5.63,6.38,5.25,6.2286,97855,0.0,1.0
2025-04-15,5.55,5.76,4.71,4.71,64446,5.55,5.76,4.71,4.71,64446,0.0,1.0
2025-04-16,5.89,5.89,4.91,4.91,176415,5.89,5.89,4.91,4.91,176415,0.0,1.0
2025-04-17,5.95,6.0,5.6,5.8,5262,5.95,6.0,5.6,5.8,5262,0.0,1.0
2025-04-21,5.91,6.19,5.6819,6.19,1433,5.91,6.19,5.6819,6.19,1433,0.0,1.0
2025-04-22,5.88,6.0934,5.41,5.84,12281,5.88,6.0934,5.41,5.84,12281,0.0,1.0
2025-04-23,6.19,6.19,5.88,5.88,2156,6.19,6.19,5.88,5.88,2156,0.0,1.0
2025-04-24,6.215,6.52,5.95,5.95,8893,6.215,6.52,5.95,5.95,8893,0.0,1.0
2025-04-25,6.56,6.86,5.66,5.66,12951,6.56,6.86,5.66,5.66,12951,0.0,1.0
2025-04-28,6.4,7.46,6.4,7.46,19191,6.4,7.46,6.4,7.46,19191,0.0,1.0
2025-04-29,6.43,6.71,5.8101,5.87,7931,6.43,6.71,5.8101,5.87,7931,0.0,1.0
2025-04-30,6.59,7.09,5.96,6.5,7244,6.59,7.09,5.96,6.5,7244,0.0,1.0
2025-05-01,6.45,6.67,6.0,6.0,7090,6.45,6.67,6.0,6.0,7090,0.0,1.0
2025-05-02,6.2232,6.88,6.19,6.88,7170,6.2232,6.88,6.19,6.88,7170,0.0,1.0
2025-05-05,6.09,6.3445,5.9,6.3445,16158,6.09,6.3445,5.9,6.3445,16158,0.0,1.0
2025-05-06,6.09,6.09,6.09,6.09,1754,6.09,6.09,6.09,6.09,1754,0.0,1.0
2025-05-07,5.81,5.81,5.81,5.81,951,5.81,5.81,5.81,5.81,951,0.0,1.0
2025-05-08,5.68,5.86,5.62,5.81,5130,5.68,5.86,5.62,5.81,5130,0.0,1.0
2025-05-09,5.68,5.81,5.0,5.81,7025,5.68,5.81,5.0,5.81,7025,0.0,1.0
2025-05-12,5.1371,5.6099,5.1071,5.11,4098,5.1371,5.6099,5.1071,5.11,4098,0.0,1.0
2025-05-13,5.2,5.35,4.4701,5.1743,6872,5.2,5.35,4.4701,5.1743,6872,0.0,1.0
2025-05-14,4.91,5.45,4.91,5.45,3973,4.91,5.45,4.91,5.45,3973,0.0,1.0
2025-05-15,4.625,5.0199,4.625,4.9765,3522,4.625,5.0199,4.625,4.9765,3522,0.0,1.0
2025-05-16,4.89,5.02,4.72,4.89,9697,4.89,5.02,4.72,4.89,9697,0.0,1.0
2025-05-19,5.4,5.95,5.2425,5.45,8530,5.4,5.95,5.2425,5.45,8530,0.0,1.0
2025-05-20,5.325,5.68,5.325,5.64,5039,5.325,5.68,5.325,5.64,5039,0.0,1.0
2025-05-21,6.76,7.14,5.35,5.35,50732,6.76,7.14,5.35,5.35,50732,0.0,1.0
2025-05-22,7.26,7.99,6.5,7.1,38679,7.26,7.99,6.5,7.1,38679,0.0,1.0
2025-05-23,7.08,7.39,6.3,7.19,11202,7.08,7.39,6.3,7.19,11202,0.0,1.0
2025-05-27,6.54,6.69,6.2895,6.49,15071,6.54,6.69,6.2895,6.49,15071,0.0,1.0
2025-05-28,6.6148,6.6148,6.0439,6.53,3079,6.6148,6.6148,6.0439,6.53,3079,0.0,1.0
2025-05-29,6.22,7.14,5.98,6.6,4543,6.22,7.14,5.98,6.6,4543,0.0,1.0
2025-05-30,6.1,6.77,6.1,6.69,4908,6.1,6.77,6.1,6.69,4908,0.0,1.0
2025-06-02,6.55,7.39,6.1,6.25,5352,6.55,7.39,6.1,6.25,5352,0.0,1.0
2025-06-03,6.545,6.545,6.2101,6.4114,2446,6.545,6.545,6.2101,6.4114,2446,0.0,1.0
2025-06-04,6.4999,6.545,5.964335,6.3453,6346,6.4999,6.545,5.964335,6.3453,6346,0.0,1.0
2025-06-05,6.5,6.53,6.05,6.3,2316,6.5,6.53,6.05,6.3,2316,0.0,1.0
2025-06-06,6.5,6.5,6.5,6.5,1503,6.5,6.5,6.5,6.5,1503,0.0,1.0
2025-06-09,6.65,6.65,6.05,6.05,1856,6.65,6.65,6.05,6.05,1856,0.0,1.0
2025-06-10,6.741,6.741,6.17,6.7,3750,6.741,6.741,6.17,6.7,3750,0.0,1.0
2025-06-11,6.816,6.9263,6.79,6.855,1078,6.816,6.9263,6.79,6.855,1078,0.0,1.0
2025-06-12,6.92,6.92,6.85,6.85,2208,6.92,6.92,6.85,6.85,2208,0.0,1.0
2025-06-13,6.073,6.89,6.073,6.89,3939,6.073,6.89,6.073,6.89,3939,0.0,1.0
2025-06-16,6.4744,6.7509,6.08,6.355,2426,6.4744,6.7509,6.08,6.355,2426,0.0,1.0
2025-06-17,6.355,6.355,6.355,6.355,656,6.355,6.355,6.355,6.355,656,0.0,1.0
2025-06-18,6.06,6.6981,5.86,6.3,4030,6.06,6.6981,5.86,6.3,4030,0.0,1.0
2025-06-20,5.695,6.0,5.5,5.96,3746,5.695,6.0,5.5,5.96,3746,0.0,1.0
2025-06-23,5.34,5.93,5.34,5.39,4988,5.34,5.93,5.34,5.39,4988,0.0,1.0
2025-06-24,6.634,6.7,5.42,5.64,15501,6.634,6.7,5.42,5.64,15501,0.0,1.0
2025-06-25,6.0722,6.745,6.0,6.745,4399,6.0722,6.745,6.0,6.745,4399,0.0,1.0
2025-06-26,6.413,6.8035,6.4,6.5,12388,6.413,6.8035,6.4,6.5,12388,0.0,1.0
2025-06-27,6.51,6.7,6.2644,6.6227,8493,6.51,6.7,6.2644,6.6227,8493,0.0,1.0
2025-06-30,6.558,6.6,6.2108,6.6,44758,6.558,6.6,6.2108,6.6,44758,0.0,1.0
2025-07-01,6.4,6.56,6.3501,6.36,2184,6.4,6.56,6.3501,6.36,2184,0.0,1.0
2025-07-02,6.56,6.56,6.56,6.56,426,6.56,6.56,6.56,6.56,426,0.0,1.0
2025-07-03,6.14,6.5,6.05,6.34,34939,6.14,6.5,6.05,6.34,34939,0.0,1.0
2025-07-07,6.44,6.56,6.0394,6.0394,5939,6.44,6.56,6.0394,6.0394,5939,0.0,1.0
2025-07-08,6.54,6.54,6.29,6.29,4516,6.54,6.54,6.29,6.29,4516,0.0,1.0
2025-07-09,5.76,6.5,5.3328,6.24,359015,5.76,6.5,5.3328,6.24,359015,0.0,1.0
2025-07-10,5.7,6.0,5.3407,5.7,18338,5.7,6.0,5.3407,5.7,18338,0.0,1.0
2025-07-11,5.45,5.915,5.11,5.69,13368,5.45,5.915,5.11,5.69,13368,0.0,1.0
2025-07-14,5.74,6.0,5.33,5.45,7938,5.74,6.0,5.33,5.45,7938,0.0,1.0
2025-07-15,6.0,6.0,5.5,5.99,6680,6.0,6.0,5.5,5.99,6680,0.0,1.0
2025-07-16,6.01,6.04,5.75,5.83,2741,6.01,6.04,5.75,5.83,2741,0.0,1.0
2025-07-17,6.45,6.45,5.92,5.92,6147,6.45,6.45,5.92,5.92,6147,0.0,1.0
2025-07-18,6.21,6.45,6.0,6.1524,14775,6.21,6.45,6.0,6.1524,14775,0.0,1.0
2025-07-21,7.07,8.18,6.6411,6.98,534486,7.07,8.18,6.6411,6.98,534486,0.0,1.0
2025-07-22,6.5,7.22,6.2682,7.22,29268,6.5,7.22,6.2682,7.22,29268,0.0,1.0
2025-07-23,5.97,6.0174,5.5,5.58,32863,5.97,6.0174,5.5,5.58,32863,0.0,1.0
2025-07-24,6.15,6.3,4.7331,6.28,101532,6.15,6.3,4.7331,6.28,101532,0.0,1.0
2025-07-25,6.23,6.66,6.15,6.28,32510,6.23,6.66,6.15,6.28,32510,0.0,1.0
2025-07-28,6.37,6.4071,5.95,6.23,11798,6.37,6.4071,5.95,6.23,11798,0.0,1.0
2025-07-29,6.14,6.66,6.0,6.5144,55781,6.14,6.66,6.0,6.5144,55781,0.0,1.0
2025-07-30,5.75,6.4334,5.75,6.04,14661,5.75,6.4334,5.75,6.04,14661,0.0,1.0
2025-07-31,5.82,6.26,5.75,5.98,36388,5.82,6.26,5.75,5.98,36388,0.0,1.0
2025-08-01,5.87,5.87,5.75,5.82,2781,5.87,5.87,5.75,5.82,2781,0.0,1.0
2025-08-04,5.555,5.9318,5.555,5.67,6554,5.555,5.9318,5.555,5.67,6554,0.0,1.0
2025-08-05,5.72,5.954,5.41,5.84,2811,5.72,5.954,5.41,5.84,2811,0.0,1.0
2025-08-06,5.57,5.584,5.56,5.56,2157,5.57,5.584,5.56,5.56,2157,0.0,1.0
2025-08-07,5.5828,5.5828,5.5701,5.5701,1809,5.5828,5.5828,5.5701,5.5701,1809,0.0,1.0
2025-08-08,5.675,5.86,5.5001,5.5001,4055,5.675,5.86,5.5001,5.5001,4055,0.0,1.0
2025-08-11,5.69,6.38,5.5,6.074,54241,5.69,6.38,5.5,6.074,54241,0.0,1.0
2025-08-12,5.78,5.94,5.72,5.94,6364,5.78,5.94,5.72,5.94,6364,0.0,1.0
2025-08-13,5.8,6.28,5.5,5.78,43353,5.8,6.28,5.5,5.78,43353,0.0,1.0
2025-08-14,5.91,5.99,5.79,5.94,15468,5.91,5.99,5.79,5.94,15468,0.0,1.0
2025-08-15,5.67,5.93,5.61,5.7621,10891,5.67,5.93,5.61,5.7621,10891,0.0,1.0
2025-08-18,5.7,5.7,5.38,5.38,11811,5.7,5.7,5.38,5.38,11811,0.0,1.0
2025-08-19,5.5,5.8,5.25,5.75,14264,5.5,5.8,5.25,5.75,14264,0.0,1.0
2025-08-20,5.5,5.5,5.5,5.5,2448,5.5,5.5,5.5,5.5,2448,0.0,1.0
2025-08-21,6.05,6.28,5.42,5.47,29263,6.05,6.28,5.42,5.47,29263,0.0,1.0
2025-08-22,6.0446,6.28,6.0,6.12,13089,6.0446,6.28,6.0,6.12,13089,0.0,1.0
2025-08-25,6.33,6.33,5.7584,6.19,4674,6.33,6.33,5.7584,6.19,4674,0.0,1.0
2025-08-26,6.2,6.2,5.96,6.17,2670,6.2,6.2,5.96,6.17,2670,0.0,1.0
2025-08-27,6.23,6.37,6.1556,6.37,2854,6.23,6.37,6.1556,6.37,2854,0.0,1.0
2025-08-28,4.185,5.27,4.06,5.13,135754,4.185,5.27,4.06,5.13,135754,0.0,1.0
2025-08-29,3.9317,4.2087,3.659,4.19,83945,3.9317,4.2087,3.659,4.19,83945,0.0,1.0
2025-09-02,4.21,4.29,3.94,3.94,11817,4.21,4.29,3.94,3.94,11817,0.0,1.0
2025-09-03,4.19,4.535,3.953,4.32,31057,4.19,4.535,3.953,4.32,31057,0.0,1.0
2025-09-04,5.48,5.7,4.21,4.21,206258,5.48,5.7,4.21,4.21,206258,0.0,1.0
2025-09-05,5.16,5.745,5.08,5.39,38533,5.16,5.745,5.08,5.39,38533,0.0,1.0
2025-09-08,5.427056,5.8743,5.2,5.305,28900,5.427056,5.8743,5.2,5.305,28900,0.0,1.0
2025-09-09,5.75,6.1999,5.61,5.61,44675,5.75,6.1999,5.61,5.61,44675,0.0,1.0
2025-09-10,6.19,6.25,5.75,5.75,7540,6.19,6.25,5.75,5.75,7540,0.0,1.0
2025-09-11,6.27,6.4,5.97,6.26,24608,6.27,6.4,5.97,6.26,24608,0.0,1.0
2025-09-12,6.83,7.0,6.27,6.27,36424,6.83,7.0,6.27,6.27,36424,0.0,1.0
2025-09-15,9.29,9.95,6.94,6.94,232918,9.29,9.95,6.94,6.94,232918,0.0,1.0
2025-09-16,12.18,12.4999,9.0,9.0,171351,12.18,12.4999,9.0,9.0,171351,0.0,1.0
2025-09-17,18.4331,20.98,12.16,12.6,682277,18.4331,20.98,12.16,12.6,682277,0.0,1.0
2025-09-18,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-09-19,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-09-22,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-09-23,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-09-24,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-09-25,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-09-26,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-09-29,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-09-30,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-01,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-02,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-03,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-06,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-07,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-08,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-09,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-10,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-13,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-14,18.4331,18.4331,18.4331,18.4331,0,18.4331,18.4331,18.4331,18.4331,0,0.0,1.0
2025-10-15,19.5,42.12,18.2501,18.4,529998,19.5,42.12,18.2501,18.4,529998,0.0,1.0
2025-10-16,31.98,34.9,19.8812,20.0,268050,31.98,34.9,19.8812,20.0,268050,0.0,1.0
2025-10-17,36.65,40.015,32.0,32.0,142968,36.65,40.015,32.0,32.0,142968,0.0,1.0
2025-10-20,30.1,36.525,29.925,35.49,46635,30.1,36.525,29.925,35.49,46635,0.0,1.0
2025-10-21,26.93,33.09,25.5,32.19,41427,26.93,33.09,25.5,32.19,41427,0.0,1.0
2025-10-22,29.185,29.98,27.35,27.35,28292,29.185,29.98,27.35,27.35,28292,0.0,1.0
2025-10-23,28.2131,31.0,27.6,29.87,16681,28.2131,31.0,27.6,29.87,16681,0.0,1.0
2025-10-24,23.0,26.96,22.64,26.96,14557,23.0,26.96,22.64,26.96,14557,0.0,1.0
2025-10-27,23.0,27.72,23.0,23.3,32259,23.0,27.72,23.0,23.3,32259,0.0,1.0
2025-10-28,20.86,23.3,20.59,23.27,21155,20.86,23.3,20.59,23.27,21155,0.0,1.0
2025-10-29,14.11,20.96,14.0,20.29,48915,14.11,20.96,14.0,20.29,48915,0.0,1.0
2025-10-30,11.61,14.33,10.0055,14.33,50521,11.61,14.33,10.0055,14.33,50521,0.0,1.0
2025-10-31,13.97,17.3,11.51,11.51,100704,13.97,17.3,11.51,11.51,100704,0.0,1.0
2025-11-03,14.17,15.8,12.939,15.11,451034,14.17,15.8,12.939,15.11,451034,0.0,1.0
2025-11-04,13.85,14.61,13.22,13.22,24991,13.85,14.61,13.22,13.22,24991,0.0,1.0
2025-11-05,12.16,13.56,11.3,13.12,27922,12.16,13.56,11.3,13.12,27922,0.0,1.0
2025-11-06,13.32,14.4,12.03,12.03,36165,13.32,14.4,12.03,12.03,36165,0.0,1.0
2025-11-07,14.18,14.95,12.5,12.5,27300,14.18,14.95,12.5,12.5,27300,0.0,1.0
2025-11-10,14.63,15.2,13.55,13.75,9662,14.63,15.2,13.55,13.75,9662,0.0,1.0
2025-11-11,15.31,16.0,14.9305,15.134,16509,15.31,16.0,14.9305,15.134,16509,0.0,1.0
2025-11-12,16.52,16.6,14.79,14.79,8796,16.52,16.6,14.79,14.79,8796,0.0,1.0
2025-11-13,20.96,25.0,16.44,16.52,109720,20.96,25.0,16.44,16.52,109720,0.0,1.0
2025-11-14,24.54,25.0,21.74,21.74,56120,24.54,25.0,21.74,21.74,56120,0.0,1.0
2025-11-17,21.45,26.95,20.01,24.8,38778,21.45,26.95,20.01,24.8,38778,0.0,1.0
2025-11-18,18.34,21.9322,16.0402,21.15,31975,18.34,21.9322,16.0402,21.15,31975,0.0,1.0
2025-11-19,17.88,18.485,16.535,16.535,7284,17.88,18.485,16.535,16.535,7284,0.0,1.0
2025-11-20,14.75,18.66,14.59,17.68,30018,14.75,18.66,14.59,17.68,30018,0.0,1.0
2025-11-21,14.46,17.58,14.26,14.67,13962,14.46,17.58,14.26,14.67,13962,0.0,1.0
2025-11-24,16.99,19.65,14.67,14.67,30086,16.99,19.65,14.67,14.67,30086,0.0,1.0
2025-11-25,16.14,17.6,15.2,17.17,8936,16.14,17.6,15.2,17.17,8936,0.0,1.0
2025-11-26,15.24,16.23,15.23,16.14,10760,15.24,16.23,15.23,16.14,10760,0.0,1.0