date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-18,24.5,24.9,22.6,24.9,86962,9.35745992261327,9.51023477849267,8.63177935718612,9.51023477849267,227686.681815357,0.0,1.0
2021-11-19,24.49,24.5,24.4,24.5,30755,9.35364055121628,9.35745992261327,9.31926620864342,9.35745992261327,80523.7218466836,0.0,1.0
2021-11-22,24.44,24.69,24.3,24.69,31377,9.33454369423136,9.43002797915599,9.28107249467357,9.43002797915599,82152.2620836739,0.0,1.0
2021-11-23,24.3,24.45,24.25,24.4,34868,9.28107249467357,9.33836306562834,9.26197563768864,9.31926620864342,91292.5096195793,0.0,1.0
2021-11-24,24.55,24.55,24.3,24.35,13431,9.37655677959819,9.37655677959819,9.28107249467357,9.30016935165849,35165.4725450433,0.0,1.0
2021-11-26,24.2,24.54,24.2,24.54,10532,9.24287878070372,9.37273740820121,9.24287878070372,9.37273740820121,27575.2182893601,0.0,1.0
2021-11-29,24.45,24.45,24.26,24.45,29259,9.33836306562834,9.33836306562834,9.26579500908563,9.33836306562834,76606.8469358516,0.0,1.0
2021-11-30,24.25,24.5,24.25,24.44,13471,9.26197563768864,9.35745992261327,9.26197563768864,9.33454369423136,35270.201820734,0.0,1.0
2021-12-01,24.45,24.45,24.2,24.4,14312,9.33836306562834,9.33836306562834,9.24287878070372,9.31926620864342,37472.1348421309,0.0,1.0
2021-12-02,24.5,24.65,24.3,24.45,55553,9.35745992261327,9.41475049356804,9.28107249467357,9.33836306562834,145450.63631113,0.0,1.0
2021-12-03,24.449,24.55,24.449,24.45,4595,9.33798112848865,9.37655677959819,9.33798112848865,9.33836306562834,12030.7755449687,0.0,1.0
2021-12-06,24.375,24.57,24.2,24.32,16563,9.30971778015096,9.38419552239217,9.24287878070372,9.28871123746754,43365.7748316248,0.0,1.0
2021-12-07,24.3,24.5,24.25,24.25,19241,9.28107249467357,9.35745992261327,9.26197563768864,9.26197563768864,50377.3998391168,0.0,1.0
2021-12-08,24.25,24.3,24.25,24.3,4469,9.26197563768864,9.28107249467357,9.26197563768864,9.28107249467357,11700.878326543,0.0,1.0
2021-12-09,24.25,24.4,24.25,24.25,41438,9.26197563768864,9.31926620864342,9.26197563768864,9.26197563768864,108494.293151776,0.0,1.0
2021-12-10,24.25,24.3,24.2,24.25,18471,9.26197563768864,9.28107249467357,9.24287878070372,9.26197563768864,48361.361282071,0.0,1.0
2021-12-13,24.21,24.3,24.2,24.3,3812,9.2466981521007,9.28107249467357,9.24287878070372,9.28107249467357,9980.69997332329,0.0,1.0
2021-12-14,24.4,24.45,24.2,24.32,27253,9.31926620864342,9.33836306562834,9.24287878070372,9.28871123746754,71354.6737599632,0.0,1.0
2021-12-15,24.49,24.49,24.25,24.3,17168,9.35364055121628,9.35364055121628,9.26197563768864,9.28107249467357,44949.8051264466,0.0,1.0
2021-12-16,24.75,24.85,24.3369,24.4,16197,9.45294420753789,9.49113792150774,9.29516597512844,9.31926620864342,42407.5019590549,0.0,1.0
2021-12-17,25.0,25.02,24.75,24.75,78679,9.54842849246252,9.55606723525649,9.45294420753789,9.45294420753789,205999.867051706,0.0,1.0
2021-12-20,24.85,24.95,24.8062,24.95,8852,9.49113792150774,9.52933163547759,9.47440907478895,9.52933163547759,23176.5887103509,0.0,1.0
2021-12-21,24.85,24.9,24.8159,24.85,25061,9.49113792150774,9.51023477849267,9.47811386504402,9.49113792150774,65615.5094521131,0.0,1.0
2021-12-22,24.85,24.94,24.781,24.781,2055,9.49113792150774,9.52551226408061,9.46478425886855,9.46478425886855,5380.46653860949,0.0,1.0
2021-12-23,24.95,24.95,24.825,24.87,2834,9.52933163547759,9.52933163547759,9.48158949301528,9.49877666430172,7420.06918268579,0.0,1.0
2021-12-27,24.97,25.02,24.82,24.82,11796,9.53697037827156,9.55606723525649,9.47967980731679,9.47967980731679,30884.6634011861,0.0,1.0
2021-12-28,24.5,25.05,24.49,24.91,35475,9.35745992261327,9.56752534944745,9.35364055121628,9.51405414988965,92881.7763781856,0.0,1.0
2021-12-29,24.9499,24.9499,24.5,24.5,9371,9.52929344176362,9.52929344176362,9.35745992261327,9.35745992261327,24535.4510624377,0.0,1.0
2021-12-30,24.85,25.0,24.85,24.94,3070,9.49113792150774,9.54842849246252,9.49113792150774,9.52551226408061,8037.97190926089,0.0,1.0
2021-12-31,24.9,24.9,24.9,24.9,310,9.51023477849267,9.51023477849267,9.51023477849267,9.51023477849267,811.651886602891,0.0,1.0
2022-01-03,24.89,25.0499,24.89,25.0,11305,9.50641540709568,9.56748715573348,9.50641540709568,9.54842849246252,29599.1115420829,0.0,1.0
2022-01-04,24.9,24.9,24.9,24.9,270,9.51023477849267,9.51023477849267,9.51023477849267,9.51023477849267,706.922610912195,0.0,1.0
2022-01-05,24.85,25.01,24.55,25.01,2725,9.49113792150774,9.55224786385951,9.37655677959819,9.55224786385951,7134.68190642864,0.0,1.0
2022-01-06,24.882,24.9,24.85,24.9,11631,9.5033599099781,9.51023477849267,9.49113792150774,9.51023477849267,30452.655138962,0.0,1.0
2022-01-07,24.882,24.882,24.882,24.882,9,9.5033599099781,9.5033599099781,9.5033599099781,9.5033599099781,23.5640870304065,0.0,1.0
2022-01-10,24.4,24.5,24.2,24.5,3089,9.31926620864342,9.35745992261327,9.24287878070372,9.35745992261327,8087.71831521397,0.0,1.0
2022-01-11,24.38,24.6499,24.37,24.6499,3167,9.31162746584945,9.41471229985407,9.30780809445247,9.41471229985407,8291.94040281082,0.0,1.0
2022-01-12,24.75,24.75,24.4,24.4,15408,9.45294420753789,9.45294420753789,9.31926620864342,9.31926620864342,40341.716996056,0.0,1.0
2022-01-13,24.75,24.75,24.75,24.75,201,9.45294420753789,9.45294420753789,9.45294420753789,9.45294420753789,526.264610345746,0.0,1.0
2022-01-14,24.5001,24.89,24.5001,24.89,2350,9.35749811632724,9.50641540709568,9.35749811632724,9.50641540709568,6152.84494682836,0.0,1.0
2022-01-18,24.85,24.85,24.5,24.79,4408,9.49113792150774,9.49113792150774,9.35745992261327,9.46822169312583,11541.1661811147,0.0,1.0
2022-01-19,24.7994,24.8682,24.51,24.64,7903,9.471811902239,9.49808917745026,9.36127929401025,9.41093112217106,20691.8866445892,0.0,1.0
2022-01-20,24.54,24.75,24.54,24.75,741,9.37273740820121,9.45294420753789,9.37273740820121,9.45294420753789,1940.10983217014,0.0,1.0
2022-01-21,23.0332,24.7899,23.0332,24.7899,18858,8.79723452610351,9.46818349941186,8.79723452610351,9.46818349941186,49374.6170243784,0.0,1.0
2022-01-24,22.25,23.0,20.0,23.0,29532,8.49810135829164,8.78455421306552,7.63874279397002,8.78455421306552,77321.6242424406,0.0,1.0
2022-01-25,22.0,23.0,21.925,23.0,17826,8.40261707336702,8.78455421306552,8.37397178788963,8.78455421306552,46672.6017115585,0.0,1.0
2022-01-26,21.95,22.12,21.692,22.12,12598,8.38352021638209,8.44844953013084,8.28498043433988,8.44844953013084,32984.4853787846,0.0,1.0
2022-01-27,22.1799,22.1799,22.1799,22.1799,321,8.47132756479878,8.47132756479878,8.47132756479878,8.47132756479878,840.452437417832,0.0,1.0
2022-01-28,22.5951,22.5951,22.42,22.42,765,8.6299078652016,8.6299078652016,8.56303067204039,8.56303067204039,2002.94739758455,0.0,1.0
2022-01-31,22.89,22.89,22.7,22.72,1616,8.74254112769868,8.74254112769868,8.66997307115597,8.67761181394994,4231.0627379041,0.0,1.0
2022-02-01,22.9255,22.9748,22.9,22.9,2610,8.75609989615798,8.77492939714512,8.74636049909567,8.74636049909567,6833.58523881789,0.0,1.0
2022-02-02,22.97,23.0,22.97,23.0,340,8.77309609887456,8.78455421306552,8.77309609887456,8.78455421306552,890.198843370913,0.0,1.0
2022-02-03,22.75,22.7501,22.75,22.7501,1500,8.68906992814089,8.68910812185486,8.68906992814089,8.68910812185486,3927.34783840109,0.0,1.0
2022-02-04,22.99,23.0,22.98,22.98,743,8.78073484166853,8.78455421306552,8.77691547027155,8.77691547027155,1945.34629595467,0.0,1.0
2022-02-07,22.99,23.0,22.8362,23.0,1374,8.78073484166853,8.78455421306552,8.7219929095829,8.78455421306552,3597.45061997539,0.0,1.0
2022-02-08,23.495,23.9899,22.9,23.0,8364,8.97361309721628,9.16263378765306,8.74636049909567,8.78455421306552,21898.8915469244,0.0,1.0
2022-02-09,23.9899,23.99,23.77,23.81,2208,9.16263378765306,9.16267198136703,9.07864581063336,9.0939232962213,5781.0560181264,0.0,1.0
2022-02-10,23.51,23.99,23.0,23.99,6527,8.97934215431175,9.16267198136703,8.78455421306552,9.16267198136703,17089.1995608293,0.0,1.0
2022-02-11,23.3,23.9,23.26,23.705,1800,8.89913535497507,9.12829763879417,8.88385786938713,9.05381989655296,4712.8174060813,0.0,1.0
2022-02-14,23.0,23.8999,23.0,23.63,6908,8.78455421306552,9.1282594450802,8.78455421306552,9.02517461107557,18086.7459117831,0.0,1.0
2022-02-15,23.6936,23.8279,23.0001,23.45,3838,9.0494658131604,9.10075997102191,8.78459240677949,8.95642592592984,10048.7740025222,0.0,1.0
2022-02-16,23.3458,23.8428,23.3458,23.8428,1508,8.91662807597326,9.10645083440341,8.91662807597326,9.10645083440341,3948.29369353922,0.0,1.0
2022-02-17,23.4999,23.72,23.0519,23.42,1930,8.9754845892008,9.05954895364844,8.80437675061587,8.94496781173889,5053.18755207606,0.0,1.0
2022-02-18,23.4999,23.4999,23.4999,23.4999,0,8.9754845892008,8.9754845892008,8.9754845892008,8.9754845892008,0,0.0,1.0
2022-02-22,23.0,23.01,22.5,23.01,6743,8.78455421306552,8.7883735844625,8.59358564321627,8.7883735844625,17654.737649559,0.0,1.0
2022-02-23,21.6,22.5001,21.0,22.5001,5277,8.24984221748762,8.59362383693024,8.02067993366852,8.59362383693024,13816.409695495,0.0,1.0
2022-02-24,21.9385,22.0,21.8668,21.97,1851,8.37912793927556,8.40261707336702,8.35174304635918,8.39115895917606,4846.34723258694,0.0,1.0
2022-02-25,21.76,22.0,21.76,22.0,2963,8.31095215983938,8.40261707336702,8.31095215983938,8.40261707336702,7757.82109678827,0.0,1.0
2022-02-28,22.0,22.0,21.85,21.85,2495,8.40261707336702,8.40261707336702,8.34532650241224,8.34532650241224,6532.48857120713,0.0,1.0
2022-03-01,22.0821,23.2521,21.378,23.2521,4222,8.43397411253626,8.88084056598351,8.16505217247455,8.88084056598351,11054.1750491529,0.0,1.0
2022-03-02,22.2,23.5,22.2,23.0,3088,8.47900450130672,8.97552278291477,8.47900450130672,8.78455421306552,8085.1000833217,0.0,1.0
2022-03-03,22.0976,23.25,21.9444,23.0,4187,8.43989413820159,8.88003849799014,8.38138136839978,8.78455421306552,10962.5369329236,0.0,1.0
2022-03-04,22.068,22.4,21.51,22.4,2222,8.42858879886652,8.55539192924642,8.21546787491475,8.55539192924642,5817.71126461814,0.0,1.0
2022-03-07,21.0,22.35,21.0,21.55,6693,8.02067993366852,8.53629507226149,8.02067993366852,8.23074536050269,17523.8260549456,0.0,1.0
2022-03-08,22.0,23.0,21.01,21.01,2354,8.40261707336702,8.78455421306552,8.0244993050655,8.0244993050655,6163.31787439743,0.0,1.0
2022-03-09,21.62,22.5106,20.07,22.1013,9909,8.25748096028159,8.59763417689707,7.66547839374891,8.44130730561847,25944.0598204776,0.0,1.0
2022-03-10,23.0,23.0,21.2,21.2999,1129,8.78455421306552,8.78455421306552,8.09706736160822,8.1352228818641,2955.98380636988,0.0,1.0
2022-03-11,21.11,22.58,21.015,22.58,2317,8.06269301903535,8.62414061439215,8.02640899076399,8.62414061439215,6066.44329438354,0.0,1.0
2022-03-14,21.04,21.88,21.04,21.04,7388,8.03595741925646,8.3567846166032,8.03595741925646,8.03595741925646,19343.4972200715,0.0,1.0
2022-03-15,21.0506,23.0,21.0506,22.99,4427,8.04000595293726,8.78455421306552,8.04000595293726,8.78073484166853,11590.9125870677,0.0,1.0
2022-03-16,22.0,22.8247,21.3592,22.2,12587,8.40261707336702,8.71760063247637,8.15787175424822,8.47900450130672,32955.6848279696,0.0,1.0
2022-03-17,22.97,23.0,22.365,23.0,2725,8.77309609887456,8.78455421306552,8.54202412935697,8.78455421306552,7134.68190642864,0.0,1.0
2022-03-18,22.9899,22.9999,22.29,22.35,7127,8.78069664795456,8.78451601935155,8.51337884387958,8.53629507226149,18660.1386961897,0.0,1.0
2022-03-21,22.6,22.75,22.6,22.75,5652,8.63177935718612,8.68906992814089,8.63177935718612,8.68906992814089,14798.2466550953,0.0,1.0
2022-03-22,22.97,22.97,22.86,22.9673,1339,8.77309609887456,8.77309609887456,8.73108301350773,8.77206486859738,3505.81250374603,0.0,1.0
2022-03-23,23.0,23.2072,22.95,22.97,1958,8.78455421306552,8.86369158841105,8.76545735608059,8.77309609887456,5126.49804505955,0.0,1.0
2022-03-24,23.095,23.25,22.76,23.2,8055,8.82083824133688,8.88003849799014,8.69288929953788,8.86094164100522,21089.8578922138,0.0,1.0
2022-03-25,23.0,23.7299,22.9,22.94,8715,8.78455421306552,9.06333013133145,8.74636049909567,8.76163798468361,22817.8909411103,0.0,1.0
2022-03-28,23.39,23.43,23.14,23.1807,5365,8.93350969754793,8.94878718313587,8.83802541262331,8.85357025420904,14046.8141020146,0.0,1.0
2022-03-29,23.1,23.6,23.1,23.5,25765,8.82274792703537,9.01371649688462,8.82274792703537,8.97552278291477,67458.7447042693,0.0,1.0
2022-03-30,23.29,23.4499,22.6,23.31,8619,8.89531598357808,8.95638773221587,8.63177935718612,8.90295472637205,22566.5406794526,0.0,1.0
2022-03-31,23.19,23.3,23.07,23.3,20089,8.85712226960823,8.89913535497507,8.81128981284441,8.89913535497507,52597.6604837596,0.0,1.0
2022-04-01,23.1,23.3175,23.0,23.19,10023,8.82274792703537,8.90581925491979,8.78455421306552,8.85712226960823,26242.538256196,0.0,1.0
2022-04-04,23.15,23.5,23.15,23.5,24078,8.84184478402029,8.97552278291477,8.84184478402029,8.97552278291477,63041.7875020142,0.0,1.0
2022-04-05,23.2,23.2,23.1,23.2,13370,8.86094164100522,8.86094164100522,8.82274792703537,8.86094164100522,35005.760399615,0.0,1.0
2022-04-06,23.06,23.495,23.0,23.495,7252,8.80747044144743,8.97361309721628,8.78455421306552,8.97361309721628,18987.4176827231,0.0,1.0
2022-04-07,23.06,23.25,23.06,23.25,1827,8.80747044144743,8.88003849799014,8.80747044144743,8.88003849799014,4783.50966717252,0.0,1.0
2022-04-08,23.2,23.2,23.199,23.2,935,8.86094164100522,8.86094164100522,8.86055970386552,8.86094164100522,2448.04681927001,0.0,1.0
2022-04-11,23.1,23.68,23.1,23.68,5861,8.82274792703537,9.0442714680605,8.82274792703537,9.0442714680605,15345.4571205792,0.0,1.0
2022-04-12,23.25,23.7341,23.15,23.25,10566,8.88003849799014,9.06493426731819,8.84184478402029,8.88003849799014,27664.2381736972,0.0,1.0
2022-04-13,22.56,23.58,22.56,23.09,3093,8.8253737448708,9.22439330248463,8.8253737448708,9.0327074365721,7906.52974221677,0.546875,1.0
2022-04-14,22.2,23.4,22.1787,22.98,8506,8.68454331277179,9.15397808643513,8.67621084553927,8.98967591565296,21743.5958575157,0.0,1.0
2022-04-18,23.005,23.005,22.86,22.88,2770,8.99945580677095,8.99945580677095,8.94273243828663,8.95055635118102,7080.85592820578,0.0,1.0
2022-04-19,23.22,23.37,22.7966,22.98,4164,9.08356287038563,9.14224221709355,8.91793063441142,8.98967591565296,10644.2902834111,0.0,1.0
2022-04-20,23.25,23.25,23.0253,23.16,2777,9.09529873972722,9.09529873972722,9.00739707835876,9.06009113170247,7098.74978795214,0.0,1.0
2022-04-21,22.9999,23.04,22.9999,23.0001,3219,8.99746070898288,9.01314765433613,8.99746070898288,8.99753894811182,8228.61921765141,0.0,1.0
2022-04-22,22.9999,22.9999,22.9999,22.9999,2,8.99746070898288,8.99746070898288,8.99746070898288,8.99746070898288,5.11253135610526,0.0,1.0
2022-04-25,22.5,23.4,22.455,23.4,8613,8.80190200618763,9.15397808643513,8.78429820217525,9.15397808643513,22017.1162850673,0.0,1.0
2022-04-26,22.87,22.99,22.4101,22.4101,1578,8.94664439473383,8.99358787210016,8.76673351772735,8.76673351772735,4033.78723996704,0.0,1.0
2022-04-27,22.87,22.87,22.87,22.87,15,8.94664439473383,8.94664439473383,8.94664439473383,8.94664439473383,38.3439851707894,0.0,1.0
2022-04-28,22.45,23.16,21.99,23.07,32486,8.78234222395166,9.06009113170247,8.60239222738071,9.02488352367772,83042.8468172176,0.0,1.0
2022-04-29,22.45,22.55,22.3,22.3,5362,8.78234222395166,8.8214617884236,8.72366287724374,8.72366287724374,13706.6965657182,0.0,1.0
2022-05-02,22.4999,22.5062,22.4,22.4,3220,8.80186288662316,8.80432741918489,8.76278244171568,8.76278244171568,8231.17548332946,0.0,1.0
2022-05-03,22.798,22.8,22.33,22.33,9950,8.91847830831402,8.91926069960346,8.73539874658532,8.73539874658532,25434.8434966237,0.0,1.0
2022-05-04,22.63,22.7984,22.63,22.7984,764,8.85275744000116,8.91863478657191,8.85275744000116,8.91863478657191,1952.98697803221,0.0,1.0
2022-05-05,22.65,22.65,22.6,22.65,1371,8.86058135289555,8.86058135289555,8.84102157065957,8.86058135289555,3504.64024461015,0.0,1.0
2022-05-06,22.43,22.8,22.43,22.5,7449,8.77451831105727,8.91926069960346,8.77451831105727,8.80190200618763,19041.623035814,0.0,1.0
2022-05-09,22.05,22.5,22.05,22.4,9245,8.62586396606387,8.80190200618763,8.62586396606387,8.76278244171568,23632.6761935966,0.0,1.0
2022-05-10,22.25,22.4899,22.0,22.05,9798,8.70410309500777,8.79795093017596,8.6063041838279,8.62586396606387,25046.2911135596,0.0,1.0
2022-05-11,21.26,22.39,21.26,22.25,5721,8.31681940673551,8.75887048526849,8.31681940673551,8.70410309500777,14624.3959441391,0.0,1.0
2022-05-12,20.85,21.5,20.6,21.2601,12186,8.15642919240054,8.41070636146818,8.05863028122067,8.31685852629998,31150.6535527493,0.0,1.0
2022-05-13,20.5,21.2,20.352,21.16,14409,8.01951071674873,8.29334766805234,7.96161376133025,8.27769984226357,36833.2321550603,0.0,1.0
2022-05-16,19.775,20.94,19.775,20.5,18423,7.73589387432713,8.19163680042529,7.73589387432713,8.01951071674873,47094.0825867635,0.0,1.0
2022-05-17,20.05,20.9,19.8999,20.0,68235,7.84347267662498,8.17598897463651,7.78475421035259,7.823912894389,174426.788541921,0.0,1.0
2022-05-18,19.63,20.03,19.6,20.03,34333,7.67917050584281,7.83564876373059,7.66743463650122,7.83564876373059,87764.2695245808,0.0,1.0
2022-05-19,19.55,20.4399,19.27,20.065,40057,7.64787485426525,7.99599985850109,7.5383400737438,7.84934061129577,102396.334265754,0.0,1.0
2022-05-20,19.03,19.74,19.03,19.44,19758,7.44445311901114,7.72220202676194,7.44445311901114,7.60484333334611,50506.6972669638,0.0,1.0
2022-05-23,18.94,19.28,18.76,19.15,31585,7.40924551098639,7.542252030191,7.33883029493689,7.49139659637747,80739.6514412922,0.0,1.0
2022-05-24,19.55,19.875,18.96,18.96,7005,7.64787485426525,7.77501343879907,7.41706942388077,7.41706942388077,17906.6410747587,0.0,1.0
2022-05-25,20.09,20.1,19.75,19.9999,2987,7.85912050241375,7.86303245886095,7.72611398320914,7.82387377482453,7635.5655803432,0.0,1.0
2022-05-26,20.0,20.49,19.62,20.44,4426,7.823912894389,8.01559876030153,7.67525854939561,7.99603897806556,11314.0318910609,0.0,1.0
2022-05-27,20.21,20.34,20.1,20.1,1526,7.90606397978009,7.95691941359362,7.86303245886095,7.86303245886095,3900.86142470831,0.0,1.0
2022-05-31,20.53,20.97,20.3,20.6,3400,8.03124658609031,8.20337266976687,7.94127158780484,8.05863028122067,8691.30330537893,0.0,1.0
2022-06-01,20.56,20.74,20.53,20.7,877,8.04298245543189,8.1133976714814,8.03124658609031,8.09774984569262,2241.84499965216,0.0,1.0
2022-06-02,20.5001,20.5001,20.12,20.12,2020,8.0195498363132,8.0195498363132,7.87085637175534,7.87085637175534,5163.65666966631,0.0,1.0
2022-06-03,20.675,20.8799,20.5,20.59,2542,8.08796995457463,8.16812594217765,8.01951071674873,8.05471832477348,6498.02735360978,0.0,1.0
2022-06-06,20.96,20.9646,20.96,20.9646,897,8.19946071331968,8.20126021328539,8.19946071331968,8.20126021328539,2292.97031321321,0.0,1.0
2022-06-07,20.5,20.56,20.14,20.56,5487,8.01951071674873,8.04298245543189,7.87868028464973,8.04298245543189,14026.2297754748,0.0,1.0
2022-06-08,20.2,20.75,20.05,20.5427,5054,7.90215202333289,8.11730962792859,7.84347267662498,8.03621477077825,12919.366736878,0.0,1.0
2022-06-09,20.1,20.1812,20.1,20.1812,1904,7.86303245886095,7.89479754521217,7.86303245886095,7.89479754521217,4867.1298510122,0.0,1.0
2022-06-10,19.95,20.05,19.91,20.05,2300,7.80435311215303,7.84347267662498,7.78870528636425,7.84347267662498,5879.41105952104,0.0,1.0
2022-06-13,18.9001,19.5,18.9,19.5,9479,7.39363680476208,7.62831507202928,7.39359768519761,7.62831507202928,24230.8423622609,0.0,1.0
2022-06-14,18.5,19.25,18.5,18.6,8500,7.23711942730983,7.53051616084942,7.23711942730983,7.27623899178177,21728.2582634473,0.0,1.0
2022-06-15,18.4,18.4,18.2,18.2,6804,7.19799986283788,7.19799986283788,7.11976073389399,7.11976073389399,17392.8316734701,0.0,1.0
2022-06-16,17.65,18.4,17.5,18.1,10024,6.90460312929829,7.19799986283788,6.84592378259038,7.08064116942205,25624.0071567996,0.0,1.0
2022-06-17,17.67,17.68,17.65,17.68,1080,6.91242704219268,6.91633899863988,6.90460312929829,6.91633899863988,2760.76693229684,0.0,1.0
2022-06-21,17.86,18.1,17.65,17.65,5546,6.98675421468938,7.08064116942205,6.90460312929829,6.90460312929829,14177.0494504799,0.0,1.0
2022-06-22,17.6,17.7989,17.6,17.78,1126,6.88504334706232,6.96285216079702,6.88504334706232,6.95545856311182,2878.35515348726,0.0,1.0
2022-06-23,17.6,17.6,17.6,17.6,1,6.88504334706232,6.88504334706232,6.88504334706232,6.88504334706232,2.55626567805263,0.0,1.0
2022-06-24,17.25,17.5,17.0,17.5,4583,6.74812487141052,6.84592378259038,6.65032596023065,6.84592378259038,11715.3656025152,0.0,1.0
2022-06-27,17.5,17.5,16.6561,17.0,3600,6.84592378259038,6.84592378259038,6.51579377801163,6.65032596023065,9202.55644098946,0.0,1.0
2022-06-28,17.1999,17.34,17.0,17.0,2801,6.72852596961007,6.78333247943527,6.65032596023065,6.65032596023065,7160.10016422541,0.0,1.0
2022-06-29,16.7,16.9001,16.35,16.9001,8192,6.53296726681482,6.61124551532318,6.39604879116301,6.61124551532318,20940.9284346071,0.0,1.0
2022-06-30,17.01,17.2,16.8,17.0001,12846,6.65423791667785,6.72856508917454,6.57208683128676,6.65036507979512,32837.788900264,0.0,1.0
2022-07-01,17.253,17.5,17.15,17.17,7883,6.74929845834467,6.84592378259038,6.70900530693857,6.71682921983296,20151.0423400889,0.0,1.0
2022-07-05,17.298,17.4952,17.0101,17.0101,1939,6.76690226235705,6.84404604349572,6.65427703624232,6.65427703624232,4956.59914974404,0.0,1.0
2022-07-06,16.37,17.16,15.96,17.16,6563,6.4038727040574,6.71291726338576,6.24348248972242,6.71291726338576,16776.7716450594,0.0,1.0
2022-07-07,17.1455,17.24,16.5,16.5,4625,6.70724492653733,6.74421291496332,6.45472813787093,6.45472813787093,11822.7287609934,0.0,1.0
2022-07-08,17.2999,17.32,17.2999,17.32,429,6.76764553408202,6.77550856654088,6.76764553408202,6.77550856654088,1096.63797588458,0.0,1.0
2022-07-11,17.3,17.3999,17.04,17.36,1521,6.76768465364649,6.80676509855396,6.66597378601943,6.79115639232965,3888.08009631805,0.0,1.0
2022-07-12,16.95,17.1001,16.95,17.1001,2597,6.63076617799468,6.68948464426707,6.63076617799468,6.68948464426707,6638.62196590267,0.0,1.0
2022-07-13,16.95,17.1,16.95,16.9999,3132,6.63076617799468,6.6894455247026,6.63076617799468,6.65028684066618,8006.22410366083,0.0,1.0
2022-07-14,16.85,17.0,16.64,16.64,1330,6.80558173172868,6.86616554536425,6.72076439263889,6.72076439263889,3292.95876288118,0.546875,1.0
2022-07-15,16.76,16.975,15.97,16.25,11077,6.76923144354734,6.85606824309166,6.45015669173336,6.56324647718642,27425.6422679961,0.0,1.0
2022-07-18,17.0,17.03,17.0,17.03,703,6.86616554536425,6.87828230809136,6.86616554536425,6.87828230809136,1740.56391752291,0.0,1.0
2022-07-19,17.1001,17.1001,17.1001,17.1001,351,6.90659514366372,6.90659514366372,6.90659514366372,6.90659514366372,869.044004339317,0.0,1.0
2022-07-20,17.11,17.4499,17.0545,17.35,3586,6.91059367536367,7.04787659706186,6.88817766431851,7.00752777718057,8878.60911555781,0.0,1.0
2022-07-21,17.15,17.44,17.15,17.378,3517,6.92674935899982,7.04387806536191,6.92674935899982,7.01883675572588,8707.77140530307,0.0,1.0
2022-07-22,17.11,17.36,17.11,17.36,1639,6.91059367536367,7.01156669808961,6.91059367536367,7.01156669808961,4058.01459576108,0.0,1.0
2022-07-25,17.4499,17.4499,16.51,17.0501,2860,7.04787659706186,7.04787659706186,6.6682584208214,6.88640053911853,7081.09929461666,0.0,1.0
2022-07-26,17.4499,17.4499,17.4499,17.4499,17,7.04787659706186,7.04787659706186,7.04787659706186,7.04787659706186,42.0904503526165,0.0,1.0
2022-07-27,17.39,17.39,17.24,17.24,611,7.02368346081673,7.02368346081673,6.96309964718116,6.96309964718116,1512.78030384992,0.0,1.0
2022-07-28,17.3,17.6,17.29,17.39,8290,6.98733317263538,7.10850079990652,6.98329425172635,7.02368346081673,20525.2843190112,0.0,1.0
2022-07-29,17.7,18.18,17.47,17.47,3069,7.1488900089969,7.34275821263071,7.05599482808903,7.05599482808903,7598.56424306941,0.0,1.0
2022-08-01,17.7,17.9499,17.7,17.9499,757,7.1488900089969,7.24982264251375,7.1488900089969,7.24982264251375,1874.26299511357,0.0,1.0
2022-08-02,17.95,18.02,17.95,18.02,796,7.24986303172284,7.27813547808611,7.24986303172284,7.27813547808611,1970.82344004016,0.0,1.0
2022-08-03,18.59,18.7499,17.93,17.93,5936,7.50835396990126,7.57293631523677,7.24178518990477,7.24178518990477,14696.994899596,0.0,1.0
2022-08-04,19.1,19.25,18.59,18.72,4603,7.71433893626219,7.77492274989775,7.50835396990126,7.56085994171875,11396.608410182,0.0,1.0
2022-08-05,19.2,19.2,18.71,19.11,8421,7.75472814535257,7.75472814535257,7.55682102080971,7.71837785717122,20849.6283776108,0.0,1.0
2022-08-08,19.2,19.2499,19.01,19.01,2090,7.75472814535257,7.77488236068866,7.67798864808085,7.67798864808085,5174.64948452756,0.0,1.0
2022-08-09,18.7754,18.7754,18.72,18.72,1000,7.58323556355482,7.58323556355482,7.56085994171875,7.56085994171875,2475.90884427156,0.0,1.0
2022-08-10,18.78,18.78,18.76,18.7799,1286,7.58509346717298,7.58509346717298,7.5770156253549,7.58505307796389,3184.01877373322,0.0,1.0
2022-08-11,18.97,19.05,18.8,18.8,11203,7.6618329644447,7.694144331717,7.59317130899105,7.59317130899105,27737.6067823743,0.0,1.0
2022-08-12,19.0,19.0,19.0,19.0,1859,7.67394972717181,7.67394972717181,7.67394972717181,7.67394972717181,4602.71454150083,0.0,1.0
2022-08-15,19.06,19.18,19.0,19.18,1733,7.69818325262604,7.74665030353449,7.67394972717181,7.74665030353449,4290.75002712261,0.0,1.0
2022-08-16,18.96,19.0499,18.96,19.0,2066,7.65779404353566,7.69410394250791,7.65779404353566,7.67394972717181,5115.22767226504,0.0,1.0
2022-08-17,18.96,18.96,18.96,18.96,159,7.65779404353566,7.65779404353566,7.65779404353566,7.65779404353566,393.669506239178,0.0,1.0
2022-08-18,18.5,18.54,18.5,18.54,496,7.47200368171992,7.48815936535607,7.47200368171992,7.48815936535607,1228.05078675869,0.0,1.0
2022-08-19,20.2,20.2,20.2,20.2,1100,8.15862023625635,8.15862023625635,8.15862023625635,8.15862023625635,2723.49972869871,0.0,1.0
2022-08-22,18.5975,18.805,18.51,18.805,1888,7.51138316058304,7.59519076944557,7.47604260262896,7.59519076944557,4674.5158979847,0.0,1.0
2022-08-23,18.5975,18.5975,18.5975,18.5975,0,7.51138316058304,7.51138316058304,7.51138316058304,7.51138316058304,0,0.0,1.0
2022-08-24,18.5001,18.6,18.5001,18.6,291,7.47204407092901,7.5123928908103,7.47204407092901,7.5123928908103,720.489473683024,0.0,1.0
2022-08-25,18.1,18.5,18.1,18.5,2733,7.31044684535841,7.47200368171992,7.31044684535841,7.47200368171992,6766.65887139417,0.0,1.0
2022-08-26,18.1,18.12,18.1,18.12,1811,7.31044684535841,7.31852468717648,7.31044684535841,7.31852468717648,4483.87091697579,0.0,1.0
2022-08-29,18.1,18.1,18.05,18.06,864,7.31044684535841,7.31044684535841,7.29025224081322,7.29429116172226,2139.18524145063,0.0,1.0
2022-08-30,18.1,18.1,18.1,18.1,16,7.31044684535841,7.31044684535841,7.31044684535841,7.31044684535841,39.6145415083449,0.0,1.0
2022-08-31,17.8901,18.0492,17.8901,18.0492,1194,7.22566989547771,7.2899291271405,7.22566989547771,7.2899291271405,2956.23516006024,0.0,1.0
2022-09-01,17.8901,17.8901,17.8901,17.8901,0,7.22566989547771,7.22566989547771,7.22566989547771,7.22566989547771,0,0.0,1.0
2022-09-02,18.1,18.1,18.1,18.1,100,7.31044684535841,7.31044684535841,7.31044684535841,7.31044684535841,247.590884427156,0.0,1.0
2022-09-06,17.61,18.1999,17.61,18.1,7246,7.11253972081556,7.3507956652397,7.11253972081556,7.31044684535841,17940.4354855917,0.0,1.0
2022-09-07,17.62,17.86,17.61,17.835,7527,7.11657864172459,7.2135127435415,7.11253972081556,7.20341544126891,18636.165870832,0.0,1.0
2022-09-08,17.62,17.9999,17.26,17.56,3960,7.11657864172459,7.27001724705894,6.97117748899923,7.09234511627037,9804.59902331538,0.0,1.0
2022-09-09,17.895,18.04,17.62,17.905,6228,7.22764896672313,7.28621331990418,7.11657864172459,7.23168788763217,15419.9602821233,0.0,1.0
2022-09-12,18.02,18.2,18.02,18.1,2016,7.27813547808611,7.35083605444879,7.27813547808611,7.31044684535841,4991.43223005146,0.0,1.0
2022-09-13,18.02,18.11,17.6001,18.11,6980,7.27813547808611,7.31448576626745,7.10854118911561,7.31448576626745,17281.8437330155,0.0,1.0
2022-09-14,18.41,18.47,17.75,17.75,9607,7.43565339353858,7.45988691899281,7.16908461354209,7.16908461354209,23786.0562669169,0.0,1.0
2022-09-15,18.38,18.75,18.38,18.45,3867,7.42353663081147,7.57297670444586,7.42353663081147,7.45180907717473,9574.33950079811,0.0,1.0
2022-09-16,18.06,18.4999,18.05,18.25,3087,7.29429116172226,7.47196329251083,7.29025224081322,7.37103065899398,7643.1306022663,0.0,1.0
2022-09-19,17.97,18.25,17.7,18.25,3923,7.25794087354092,7.37103065899398,7.1488900089969,7.37103065899398,9712.99039607732,0.0,1.0
2022-09-20,18.35,18.5,17.9,17.97,2095,7.41141986808435,7.47200368171992,7.22966842717765,7.25794087354092,5187.02902874892,0.0,1.0
2022-09-21,17.5,18.2,17.5,18.2,976,7.06811159081614,7.35083605444879,7.06811159081614,7.35083605444879,2416.48703200904,0.0,1.0
2022-09-22,17.665,17.67,17.61,17.63,1526,7.13475378581526,7.13677324626978,7.11253972081556,7.12061756263363,3778.2368963584,0.0,1.0
2022-09-23,16.84,17.7,16.6,17.7,6590,6.80154281081965,7.1488900089969,6.70460870900274,7.1488900089969,16316.2392837496,0.0,1.0
2022-09-26,15.7501,16.075,15.75,16.0,5315,6.36134082094362,6.49256536127825,6.36130043173453,6.46227345446047,13159.4555073033,0.0,1.0
2022-09-27,15.82,16.24,15.31,16.24,5849,6.38957287809779,6.55920755627738,6.18358791173686,6.55920755627738,14481.5908301444,0.0,1.0
2022-09-28,15.58,15.99,14.7999,15.8,4834,6.29263877628088,6.45823453355143,5.97756255616684,6.38149503627972,11968.5433532087,0.0,1.0
2022-09-29,15.4,16.0,15.4,16.0,1121,6.2199381999182,6.46227345446047,6.2199381999182,6.46227345446047,2775.49381442842,0.0,1.0
2022-09-30,15.25,15.25,15.25,15.25,557,6.15935438628264,6.15935438628264,6.15935438628264,6.15935438628264,1379.08122625926,0.0,1.0
2022-10-03,15.58,15.89,14.9848,15.89,5046,6.29263877628088,6.41784532446106,6.05224220377495,6.41784532446106,12493.4360281943,0.0,1.0
2022-10-04,15.52,15.56,15.35,15.35,837,6.26840525082666,6.28456093446281,6.19974359537301,6.19974359537301,2072.33570265529,0.0,1.0
2022-10-05,15.878,15.9586,15.52,15.52,1410,6.41299861937021,6.44555232189705,6.26840525082666,6.26840525082666,3491.0314704229,0.0,1.0
2022-10-06,15.878,15.878,15.878,15.878,4,6.41299861937021,6.41299861937021,6.41299861937021,6.41299861937021,9.90363537708624,0.0,1.0
2022-10-07,16.475,16.475,15.0,15.0,4731,6.65412219763977,6.65412219763977,6.05838136355669,6.05838136355669,11713.5247422487,0.0,1.0
2022-10-10,16.475,16.475,16.475,16.475,113,6.65412219763977,6.65412219763977,6.65412219763977,6.65412219763977,279.777699402686,0.0,1.0
2022-10-11,13.0,15.5,12.2,15.46,21718,5.25059718174913,6.26032740900858,4.92748350902611,6.24417172537243,53771.7882798897,0.0,1.0
2022-10-12,12.925,12.9525,11.82,12.49,6581,5.22030527493135,5.2314123074312,4.77400451448267,5.04461221538821,16293.9561041511,0.0,1.0
2022-10-13,12.335,13.2,11.55,12.6,8272,5.20285713660431,5.56771092040347,4.87174705535304,5.31463315129422,19611.3630109387,0.5468,1.0
2022-10-14,11.7876,12.65,10.01,12.0,24276,4.9719658519203,5.33572296538666,4.22218078130597,5.06155538218498,57553.850151541,0.0,1.0
2022-10-17,12.24,12.6,12.18,12.18,1113,5.16278648982868,5.31463315129422,5.13747871291775,5.13747871291775,2638.71458307238,0.0,1.0
2022-10-18,12.32,12.32,12.2,12.26,1007,5.19653019237658,5.19653019237658,5.14591463855472,5.17122241546565,2387.40843230358,0.0,1.0
2022-10-19,12.49,12.78,12.49,12.78,1716,5.26823556029086,5.390556482027,5.26823556029086,5.390556482027,4068.31466716281,0.0,1.0
2022-10-20,12.11,12.25,11.99,12.25,2315,5.10795297318834,5.16700445264716,5.05733741936649,5.16700445264716,5488.43150028083,0.0,1.0
2022-10-21,11.6,12.0,10.92,11.67,6193,4.89283686944548,5.06155538218498,4.60601539778833,4.92236260917489,14682.4433180299,0.0,1.0
2022-10-24,11.255,11.5,11.076,11.5,4638,4.74731715220766,4.8506572412606,4.67181561775673,4.8506572412606,10995.8295025065,0.0,1.0
2022-10-25,12.04,12.04,11.04,11.25,4572,5.07842723345893,5.07842723345893,4.65663095161018,4.74520817079842,10839.3558614617,0.0,1.0
2022-10-26,12.875,13.16,11.88,11.88,10685,5.43062712880263,5.55083906912952,5.01093982836313,5.01093982836313,25332.1341600435,0.0,1.0
2022-10-27,12.75,13.18,11.91,13.18,3349,5.37790259357154,5.5592749947665,5.02359371681859,5.5592749947665,7939.85187664816,0.0,1.0
2022-10-28,12.75,13.0,12.75,12.91,1601,5.37790259357154,5.48335166403372,5.37790259357154,5.44538999866734,3795.67120170609,0.0,1.0
2022-10-31,3.75,8.7,2.78,8.59,186672,1.5817360569328,3.66962765208411,1.17259366353952,3.62323006108075,442564.356380314,0.0,1.0
2022-11-01,3.34,3.9461,2.95,3.75,64336,1.40879958137482,1.66445030780334,1.24429903145381,1.5817360569328,152528.608640202,0.0,1.0
2022-11-02,2.79,3.7,2.39,3.7,60706,1.17681162635801,1.56064624284037,1.00809311361851,1.56064624284037,143922.558382742,0.0,1.0
2022-11-03,2.45,3.4899,2.45,2.65,55626,1.03340089052943,1.47202684402395,1.03340089052943,1.11776014689918,131878.829647785,0.0,1.0
2022-11-04,2.64,2.7992,2.3,2.48,44487,1.11354218408069,1.18069215215102,0.97013144825212,1.0460547789849,105470.346502373,0.0,1.0
2022-11-07,2.5,2.86,2.1812,2.86,17078,1.05449070462187,1.20633736608742,0.920022049968489,1.20633736608742,40488.7400266938,0.0,1.0
2022-11-08,2.33,2.7,2.3,2.7,58090,0.982785336707583,1.13884996099162,0.97013144825212,1.13884996099162,137720.512246788,0.0,1.0
2022-11-09,2.39,2.42,1.52,2.33,26547,1.00809311361851,1.02074700207397,0.641130348410097,0.982785336707583,62937.9658911252,0.0,1.0
2022-11-10,1.87,2.25,1.64,2.25,62422,0.788759047057159,0.949041634159683,0.691745902231947,0.949041634159683,147990.873049905,0.0,1.0
2022-11-11,1.5,1.79,1.455,1.64,60411,0.632694422773122,0.755015344509259,0.613713590089928,0.691745902231947,143223.168623527,0.0,1.0
2022-11-14,1.49,1.73,1.45,1.5,66101,0.628476459954635,0.729707567598334,0.611604608680685,0.632694422773122,156713.093131777,0.0,1.0
2022-11-15,1.4139,1.6,1.22,1.6,40580,0.596377762905945,0.674874050957997,0.514591463855472,0.674874050957997,96207.5811150739,0.0,1.0
2022-11-16,1.2,1.44,1.03,1.4,57186,0.506155538218498,0.607386645862197,0.43445017030421,0.590514794588247,135577.297527023,0.0,1.0
2022-11-17,1.2,1.2,1.0,1.15,116491,0.506155538218498,0.506155538218498,0.421796281848748,0.48506572412606,276178.34725668,0.0,1.0
2022-11-18,1.335,1.4,1.2,1.2,23993,0.563098036268079,0.590514794588247,0.506155538218498,0.506155538218498,56882.9101452431,0.0,1.0
2022-11-21,1.3,1.38,1.29,1.38,5995,0.548335166403372,0.582078868951272,0.544117203584885,0.582078868951272,14213.0223948957,0.0,1.0
2022-11-22,1.4,1.45,1.3,1.328,25694,0.590514794588247,0.611604608680685,0.548335166403372,0.560145462295137,60915.6626212595,0.0,1.0
2022-11-23,1.6,1.82,1.4,1.5,42255,0.674874050957997,0.767669232964721,0.590514794588247,0.632694422773122,100178.69245977,0.0,1.0
2022-11-25,1.85,1.9,1.545,1.59,18641,0.780323121420184,0.801412935512621,0.651675255456316,0.670656088139509,44194.320344162,0.0,1.0
2022-11-28,2.0995,2.25,1.825,1.825,19084,0.885561293741446,0.949041634159683,0.769778214373965,0.769778214373965,45244.5903893561,0.0,1.0
2022-11-29,2.1,2.25,2.1,2.1,12413,0.885772191882371,0.949041634159683,0.885772191882371,0.885772191882371,29428.8985801235,0.0,1.0
2022-11-30,2.0,2.17,1.8,2.15,12761,0.843592563697496,0.915297931611783,0.759233307327746,0.906862005974808,30253.941414723,0.0,1.0
2022-12-01,1.895,1.895,1.88,1.88,381,0.799303954103378,0.799303954103378,0.792977009875646,0.792977009875646,903.279655121812,0.0,1.0
2022-12-02,2.04,2.12,1.88,1.88,10845,0.860464414971446,0.894208117519346,0.792977009875646,0.792977009875646,25711.4641989398,0.0,1.0
2022-12-05,2.0,2.0,1.9,1.95,2492,0.843592563697496,0.843592563697496,0.801412935512621,0.822502749605059,5908.06535580986,0.0,1.0
2022-12-06,1.8,1.96,1.8,1.9599,6483,0.759233307327746,0.826720712423546,0.759233307327746,0.826678532795361,15369.9790135294,0.0,1.0
2022-12-07,1.7,1.85,1.7,1.85,6140,0.717053679142872,0.780323121420184,0.717053679142872,0.780323121420184,14556.7902426455,0.0,1.0
2022-12-08,1.655,1.7,1.65,1.7,1343,0.698072846459678,0.717053679142872,0.695963865050434,0.717053679142872,3184.00151398581,0.0,1.0
2022-12-09,1.655,1.655,1.655,1.655,0,0.698072846459678,0.698072846459678,0.698072846459678,0.698072846459678,0,0.0,1.0
2022-12-12,1.655,1.655,1.655,1.655,0,0.698072846459678,0.698072846459678,0.698072846459678,0.698072846459678,0,0.0,1.0
2022-12-13,1.0,1.45,0.8,1.45,22351,0.421796281848748,0.611604608680685,0.337437025478998,0.611604608680685,52990.0356210699,0.0,1.0
2022-12-14,1.07,1.09,0.96,1.09,13392,0.45132202157816,0.459757947215135,0.404924430574798,0.459757947215135,31749.9242556203,0.0,1.0
2022-12-15,1.0,1.07,0.9,1.07,7590,0.421796281848748,0.45132202157816,0.379616653663873,0.45132202157816,17994.4687201432,0.0,1.0
2022-12-16,0.89,0.95,0.85,0.8605,27200,0.375398690845386,0.400706467756311,0.358526839571436,0.362955700530848,64486.1066123708,0.0,1.0
2022-12-19,0.85,0.939899,0.8101,0.9,14018,0.358526839571436,0.396445903513356,0.341697167925671,0.379616653663873,33234.053032802,0.0,1.0
2022-12-20,0.9,0.926801,0.8,0.83,22183,0.379616653663873,0.390921215813701,0.337437025478998,0.350090913934461,52591.7390802288,0.0,1.0
2022-12-21,0.73,0.98,0.7201,0.96,19348,0.307911285749586,0.413360356211773,0.303735502559283,0.404924430574798,45870.484953535,0.0,1.0
2022-12-22,0.765,0.765,0.71,0.71,1251,0.322674155614292,0.322674155614292,0.299475360112611,0.299475360112611,2965.88674162044,0.0,1.0
2022-12-23,0.85,0.85,0.818661,0.8301,8421,0.358526839571436,0.358526839571436,0.345308165894578,0.350133093562646,19964.6141096608,0.0,1.0
2022-12-27,0.85,0.85,0.85,0.85,0,0.358526839571436,0.358526839571436,0.358526839571436,0.358526839571436,0,0.0,1.0
2022-12-28,2.05,2.7874,1.61,2.31,440371,0.864682377789933,1.1757149560252,0.679092013776484,0.974349411070608,1044037.17849251,0.0,1.0
2022-12-29,3.16,3.25,2.025,2.15,132117,1.33287625064204,1.37083791600843,0.854137470743715,0.906862005974808,313224.667180391,0.0,1.0
2022-12-30,3.05,3.4,2.81,3.4,53204,1.28647865963868,1.43410735828574,1.18524755199498,1.43410735828574,126136.721183992,0.0,1.0
2023-01-03,3.24,3.4,3.05,3.39,37932,1.36661995318994,1.43410735828574,1.28647865963868,1.42988939546726,89929.6689713404,0.0,1.0
2023-01-04,3.55,3.6,3.2446,3.2446,81211,1.49737680056306,1.51846661465549,1.36856021608645,1.36856021608645,192536.073680045,0.0,1.0
2023-01-05,3.58,3.7,3.3716,3.6,48293,1.51003068901852,1.56064624284037,1.42212834388124,1.51846661465549,114493.659802618,0.0,1.0
2023-01-06,3.47,3.56,3.19,3.49,24022,1.46363309801516,1.50159476338154,1.34553013909751,1.47206902365213,56951.663714793,0.0,1.0
2023-01-09,3.85,3.85,3.43,3.43,25935,1.62391568511768,1.62391568511768,1.44676124674121,1.44676124674121,61487.028492347,0.0,1.0
2023-01-10,4.14,4.15,3.69,3.88,80031,1.74623660685382,1.7504545696723,1.55642828002188,1.63656957357314,189738.514643185,0.0,1.0
2023-01-11,3.93,4.15,3.71,4.15,62679,1.65765938766558,1.7504545696723,1.56486420565886,1.7504545696723,148600.171924882,0.0,1.0
2023-01-12,4.01,4.1475,3.61,3.68,35256,1.92207293184951,1.98797942265483,1.73034495859769,1.76389735391676,73554.2120474902,0.546875,1.0
2023-01-13,4.03,4.25,4.0,4.0,21774,1.9316593305121,2.03710971580061,1.91727973251822,1.91727973251822,45426.8610483904,0.0,1.0
2023-01-17,5.03,5.3776,4.19,4.19,71800,2.41097926364166,2.57759087239749,2.00835051981283,2.00835051981283,149795.564585029,0.0,1.0
2023-01-18,4.79,5.4,4.6,5.4,26963,2.29594247969057,2.58832763889959,2.20487169239595,2.58832763889959,56252.6157089991,0.0,1.0
2023-01-19,4.78,4.8,4.25,4.7,23836,2.29114928035927,2.30073567902186,2.03710971580061,2.25280368570891,49728.7893795091,0.0,1.0
2023-01-20,4.68,5.26,4.65,5.26,9671,2.24321728704631,2.52122284826146,2.22883768905243,2.52122284826146,20176.5028565713,0.0,1.0
2023-01-23,4.8,5.0,4.75,5.0,34759,2.30073567902186,2.39659966564777,2.27676968236538,2.39659966564777,72517.3263149168,0.0,1.0
2023-01-24,4.73,4.9,4.5,4.9,18543,2.26718328370279,2.34866767233482,2.156939699083,2.34866767233482,38686.060642064,0.0,1.0
2023-01-25,4.65,5.05,4.58,4.58,14399,2.22883768905243,2.42056566230425,2.19528529373336,2.19528529373336,30040.4781958194,0.0,1.0
2023-01-26,4.55,4.81,4.5,4.8,10975,2.18090569573947,2.30552887835316,2.156939699083,2.30073567902186,22897.0239738259,0.0,1.0
2023-01-27,4.62,4.7975,4.04,4.55,37050,2.21445809105854,2.29953737918904,1.9364525298434,2.18090569573947,77297.0148729155,0.0,1.0
2023-01-30,4.49,4.5,4.2317,4.2317,15232,2.1521464997517,2.156939699083,2.02833816102434,2.02833816102434,31778.3570997098,0.0,1.0
2023-01-31,4.49,4.4999,4.1,4.44,18475,2.1521464997517,2.15689176708968,1.96521172583117,2.12818050309522,38544.1929764403,0.0,1.0
2023-02-01,4.75,4.75,4.2,4.55,18390,2.27676968236538,2.27676968236538,2.01314371914413,2.18090569573947,38366.8583944107,0.0,1.0
2023-02-02,5.33,5.8665,4.71,4.75,67252,2.55477524358053,2.81193038770453,2.2575968850402,2.27676968236538,140307.121301843,0.0,1.0
2023-02-03,5.28,5.37,4.86,4.86,44317,2.53080924692405,2.57394804090571,2.32949487500963,2.32949487500963,92458.0784918486,0.0,1.0
2023-02-06,5.3,6.03,5.11,5.29,64358,2.54039564558664,2.89029919677121,2.44932485829202,2.53560244625534,134269.400356035,0.0,1.0
2023-02-07,5.44,5.5899,5.22,5.47,11416,2.60750043622478,2.6793504942009,2.50205005093627,2.62188003421866,23817.0775111795,0.0,1.0
2023-02-08,5.18,5.39,5.05,5.33,10775,2.48287725361109,2.5835344395683,2.42056566230425,2.55477524358053,22479.7661337561,0.0,1.0
2023-02-09,4.39,5.0,4.16,5.0,50089,2.10421450643874,2.39659966564777,1.99397092181895,2.39659966564777,104500.139756261,0.0,1.0
2023-02-10,4.8,4.99,4.4,4.4,17087,2.30073567902186,2.39180646631648,2.10900770577004,2.10900770577004,35648.4235663565,0.0,1.0
2023-02-13,4.59,4.68,4.55,4.64,8574,2.20007849306465,2.24321728704631,2.18090569573947,2.22404448972113,17887.8436037889,0.0,1.0
2023-02-14,4.39,4.5999,4.2868,4.58,13243,2.10421450643874,2.20482376040264,2.05474868933977,2.19528529373336,27628.7278802165,0.0,1.0
2023-02-15,4.48,4.6087,4.39,4.41,6754,2.1473533004204,2.20904177581418,2.10421450643874,2.11380090510134,14090.7972591544,0.0,1.0
2023-02-16,4.52,4.9199,4.2303,4.2303,25941,2.16652609774559,2.3582061390041,2.02766711311795,2.02766711311795,54120.4281462428,0.0,1.0
2023-02-17,4.65,4.69,4.2501,4.2501,14844,2.22883768905243,2.24801048637761,2.03715764779392,2.03715764779392,30968.8768899745,0.0,1.0
2023-02-21,4.76,4.85,4.36,4.75,13643,2.28156288169668,2.32470167567834,2.08983490844486,2.27676968236538,28463.2435603559,0.0,1.0
2023-02-22,4.95,4.95,4.55,4.75,3292,2.37263366899129,2.37263366899129,2.18090569573947,2.27676968236538,6868.06404754759,0.0,1.0
2023-02-23,5.0,5.0,4.5444,4.89,4399,2.39659966564777,2.39659966564777,2.17822150411395,2.34387447300352,9177.58619233348,0.0,1.0
2023-02-24,4.9,5.0,4.67,5.0,8633,2.34866767233482,2.39659966564777,2.23842408771502,2.39659966564777,18010.9346666094,0.0,1.0
2023-02-27,4.98,5.1,4.66,4.95,7470,2.38701326698518,2.44453165896073,2.23363088838372,2.37263366899129,15584.580326604,0.0,1.0
2023-02-28,5.16,5.3,4.98,4.98,11088,2.4732908549485,2.54039564558664,2.38701326698518,2.38701326698518,23132.7746534652,0.0,1.0
2023-03-01,5.15,5.15,5.105,5.105,548,2.46849765561721,2.46849765561721,2.44692825862638,2.44692825862638,1143.28648179103,0.0,1.0
2023-03-02,5.2,5.29,5.0,5.15,7042,2.49246365227368,2.53560244625534,2.39659966564777,2.46849765561721,14691.6485488548,0.0,1.0
2023-03-03,5.17,5.18,5.02,5.1,774,2.4780840542798,2.48287725361109,2.40618606431036,2.44453165896073,1614.78784106981,0.0,1.0
2023-03-06,5.15,5.17,5.0,5.03,2326,2.46849765561721,2.4780840542798,2.39659966564777,2.41097926364166,4852.70868001082,0.0,1.0
2023-03-07,5.15,5.15,4.95,5.021,2009,2.46849765561721,2.46849765561721,2.37263366899129,2.40666538424349,4191.35500350032,0.0,1.0
2023-03-08,5.18,5.2,5.1,5.1,1564,2.48287725361109,2.49246365227368,2.44453165896073,2.44453165896073,3262.9563093452,0.0,1.0
2023-03-09,4.89,4.97,4.89,4.97,884,2.34387447300352,2.38222006765389,2.34387447300352,2.38222006765389,1844.27965310816,0.0,1.0
2023-03-10,4.25,4.7999,3.9,4.7999,11507,2.03710971580061,2.30068774702855,1.86934773920526,2.30068774702855,24006.9298284112,0.0,1.0
2023-03-13,4.68,4.68,4.15,4.2,9185,2.24321728704631,2.24321728704631,1.98917772248765,2.01314371914413,19162.5663052019,0.0,1.0
2023-03-14,5.27,5.27,4.73,4.73,19401,2.52601604759275,2.52601604759275,2.26718328370279,2.26718328370279,40476.0967759631,0.0,1.0
2023-03-15,4.95,5.053,4.4347,4.9,9730,2.37263366899129,2.42200362210364,2.12564010744964,2.34866767233482,20299.5939193919,0.0,1.0
2023-03-16,5.0,5.0,4.57,4.94,4724,2.39659966564777,2.39659966564777,2.19049209440206,2.36784046966,9855.63018244677,0.0,1.0
2023-03-17,5.25,5.3,4.905,5.3,4928,2.51642964893016,2.54039564558664,2.35106427200046,2.54039564558664,10281.2331793179,0.0,1.0
2023-03-20,5.36,5.67,5.12,5.5,7169,2.56915484157441,2.71774402084457,2.45411805762332,2.63625963221255,14956.6072772991,0.0,1.0
2023-03-21,5.59,5.62,5.0111,5.31,10847,2.67939842619421,2.6937780241881,2.40192011690551,2.54518884491793,22629.9789561812,0.0,1.0
2023-03-22,5.56,5.6,5.0501,5.14,16856,2.66501882820032,2.6841916255255,2.42061359429756,2.46370445628591,35166.4907610759,0.0,1.0
2023-03-23,5.92,5.9667,5.1701,5.4,11608,2.83757400412696,2.85995824500411,2.47813198627311,2.58832763889959,24217.6450376465,0.0,1.0
2023-03-24,5.45,5.4899,5.31,5.35,4539,2.61229363555607,2.63141850088794,2.54518884491793,2.56436164224312,9469.66668038228,0.0,1.0
2023-03-27,5.79,5.8499,5.1601,5.4462,25243,2.77526241282012,2.80397367681458,2.47333878694181,2.61047221981018,52664.1982843996,0.0,1.0
2023-03-28,5.63,5.96,5.2,5.96,4610,2.69857122351939,2.85674680145214,2.49246365227368,2.85674680145214,9617.79321360703,0.0,1.0
2023-03-29,5.71,5.88,5.5,5.7,6763,2.73691681816976,2.81840120680178,2.63625963221255,2.73212361883846,14109.5738619575,0.0,1.0
2023-03-30,6.0,6.0,5.6,5.9,7076,2.87591959877733,2.87591959877733,2.6841916255255,2.82798760546437,14762.5823816666,0.0,1.0
2023-03-31,6.69,6.69,6.0,6.0,14359,3.20665035263672,3.20665035263672,2.87591959877733,2.87591959877733,29957.0266278055,0.0,1.0
2023-04-03,6.93,6.99,6.67,6.93,6199,3.32168713658781,3.35044633257559,3.19706395397413,3.32168713658781,12932.9067529609,0.0,1.0
2023-04-04,6.9,6.95,6.6036,6.6036,3410,3.30730753859393,3.3312735352504,3.16523711041433,3.16523711041433,7114.2461731887,0.0,1.0
2023-04-05,6.92,6.92,6.71,6.71,949,3.31689393725652,3.31689393725652,3.21623675129931,3.21623675129931,1979.88845113081,0.0,1.0
2023-04-06,7.1,7.24,6.8905,6.9,8395,3.40317152521984,3.47027631585797,3.3027539992292,3.30730753859393,17514.3978369264,0.0,1.0
2023-04-10,7.1,7.1,7.005,7.1,20570,3.40317152521984,3.40317152521984,3.35763613157253,3.40317152521984,42914.9688511705,0.0,1.0
2023-04-11,7.87,7.87,7.1,7.1,28757,3.77224787372959,3.77224787372959,3.40317152521984,3.40317152521984,59995.4185344246,0.0,1.0
2023-04-12,7.65,8.0,7.572,7.89,17706,3.66679748844109,3.83455946503644,3.62941053365699,3.78183427239218,36939.8365813722,0.0,1.0
2023-04-13,7.99,7.99,6.84,7.65,6186,4.09189435413537,4.09189435413537,3.50294835823353,3.91777119012961,12079.0361926252,0.546875,1.0
2023-04-14,7.98,7.99,7.5,7.5,3504,4.08677308460578,4.09189435413537,3.84095214718589,3.84095214718589,6842.05347865485,0.0,1.0
2023-04-17,7.46,7.9126,7.24,7.89,7696,3.82046706906756,4.05225572797641,3.70779913941678,4.04068165883955,15027.5238503789,0.0,1.0
2023-04-18,7.91,7.91,7.55,7.745,2941,4.05092419789872,4.05092419789872,3.86655849483379,3.96642325066063,5742.7166897043,0.0,1.0
2023-04-19,7.74,7.8019,7.4,7.42,7054,3.96386261589584,3.99556327428394,3.78973945189008,3.79998199094924,13773.9284356254,0.0,1.0
2023-04-20,7.4,7.76,7.31,7.58,2351,3.78973945189008,3.974105154955,3.74364802612385,3.88192230342254,4590.65859826413,0.0,1.0
2023-04-21,7.49,7.7,7.0128,7.63,4501,3.83583087765631,3.94337753777751,3.59144389570469,3.90752865107044,8788.83638910543,0.0,1.0
2023-04-24,6.86,7.38,6.55,7.375,9082,3.51319089729269,3.77949691283091,3.35443154187568,3.77693627806612,17733.8840448468,0.0,1.0
2023-04-25,6.85,6.85,6.195,6.6,3997,3.50806962776311,3.50806962776311,3.17262647357554,3.38003788952358,7804.70540929892,0.0,1.0
2023-04-26,7.34,7.4599,6.7174,7.02,2537,3.75901183471259,3.82041585637227,3.44016159380086,3.59513120976599,4953.84979319273,0.0,1.0
2023-04-27,7.39,7.41,7.14,7.41,4259,3.78461818236049,3.79486072141966,3.65658644412097,3.79486072141966,8316.29730753168,0.0,1.0
2023-04-28,7.29,7.48,6.54,7.3,13489,3.73340548706468,3.83070960812673,3.34931027234609,3.73852675659426,26339.172195655,0.0,1.0
2023-05-01,7.25,7.5,7.0,7.5,6434,3.71292040894636,3.84095214718589,3.58488867070683,3.84095214718589,12563.2911191967,0.0,1.0
2023-05-02,6.97,7.13,6.5601,7.1,12089,3.56952486211808,3.65146517459138,3.35960402410055,3.63610136600264,23605.4750295258,0.0,1.0
2023-05-03,7.07,7.07,6.78,6.97,4268,3.6207375574139,3.6207375574139,3.47222074105604,3.56952486211808,8333.87107502821,0.0,1.0
2023-05-04,6.86,6.95,6.61,6.61,8015,3.51319089729269,3.55928232305892,3.38515915905316,3.38515915905316,15650.4162760898,0.0,1.0
2023-05-05,7.05,7.2494,7.0,7.04,10042,3.61049501835473,3.71261313277458,3.58488867070683,3.60537374882515,19608.4192444783,0.0,1.0
2023-05-08,6.95,7.03,6.75,7.03,1204,3.55928232305892,3.60025247929557,3.4568569324673,3.60025247929557,2350.97956287113,0.0,1.0
2023-05-09,6.6,6.7842,6.475,6.7842,1843,3.38003788952358,3.47437167425847,3.31602202040382,3.47437167425847,3598.71705512582,0.0,1.0
2023-05-10,6.97,6.99,6.78,6.99,6588,3.56952486211808,3.57976740117725,3.47222074105604,3.57976740117725,12863.9978074709,0.0,1.0
2023-05-11,6.87,6.93,6.87,6.93,1800,3.51831216682227,3.54903978399976,3.51831216682227,3.54903978399976,3514.753499309,0.0,1.0
2023-05-12,6.69,6.82,6.2068,6.82,2824,3.42612931528981,3.49270581917437,3.17866957162045,3.49270581917437,5514.25771224923,0.0,1.0
2023-05-15,6.7,6.7,6.32,6.65,6069,3.43125058481939,3.43125058481939,3.23664234269531,3.40564423717149,11850.5772151702,0.0,1.0
2023-05-16,6.49,6.7,6.49,6.7,1037,3.32370392469819,3.43125058481939,3.32370392469819,3.43125058481939,2024.88854376857,0.0,1.0
2023-05-17,6.49,6.49,6.07,6.4,5526,3.32370392469819,3.32370392469819,3.10861060445578,3.27761249893196,10790.2932428786,0.0,1.0
2023-05-18,6.33,6.49,6.08,6.343,2393,3.24176361222489,3.32370392469819,3.11373187398536,3.24842126261334,4672.66951324801,0.0,1.0
2023-05-19,6.29,6.3299,6.13,6.3,2871,3.22127853410656,3.24171239952959,3.13933822163327,3.22639980363615,5606.03183139786,0.0,1.0
2023-05-22,6.21,6.26,6.05,6.2304,2287,3.18030837786992,3.20591472551782,3.09836806539662,3.19075576771026,4465.68958495537,0.0,1.0
2023-05-23,6.48,6.48,6.19,6.2,4101,3.31858265516861,3.31858265516861,3.17006583881075,3.17518710834033,8007.78005592566,0.0,1.0
2023-05-24,6.44,6.44,6.09,6.09,4250,3.29809757705028,3.29809757705028,3.11885314351494,3.11885314351494,8298.72354003513,0.0,1.0
2023-05-25,6.2,6.2,6.0,6.175,6632,3.17518710834033,3.17518710834033,3.07276171774871,3.16238393451638,12949.9140041207,0.0,1.0
2023-05-26,6.18,6.49,5.93,5.93,7826,3.16494456928117,3.32370392469819,3.03691283104164,3.03691283104164,15281.3671586623,0.0,1.0
2023-05-30,6.14,6.38,6.14,6.37,3659,3.14445949116285,3.2673699598728,3.14445949116285,3.26224869034321,7144.712807762,0.0,1.0
2023-05-31,6.0,6.0,5.88,6.0,3790,3.07276171774871,3.07276171774871,3.01130648339374,3.07276171774871,7400.50875687839,0.0,1.0
2023-06-01,6.0,6.2806,6.0,6.2806,2928,3.07276171774871,3.21646454074876,3.07276171774871,3.21646454074876,5717.33235887597,0.0,1.0
2023-06-02,6.05,6.07,5.98,6.0,5929,3.09836806539662,3.10861060445578,3.06251917868955,3.07276171774871,11577.2074985572,0.0,1.0
2023-06-05,5.65,5.98,5.5,5.98,24930,2.89351728421337,3.06251917868955,2.81669824126965,3.06251917868955,48679.3359654296,0.0,1.0
2023-06-06,6.0,6.3455,5.81,5.81,16298,3.07276171774871,3.24970157999574,2.97545759668667,2.97545759668667,31824.14029541,0.0,1.0
2023-06-07,5.99,6.177,5.8,5.8,7246,3.06764044821913,3.1634081884223,2.97033632715709,2.97033632715709,14148.8354755517,0.0,1.0
2023-06-08,6.0,6.0027,5.85,5.99,11044,3.07276171774871,3.0741444605217,2.99594267480499,3.06764044821913,21564.9653590936,0.0,1.0
2023-06-09,6.0,6.06,5.8001,6.0,9528,3.07276171774871,3.1034893349262,2.97038753985238,3.07276171774871,18604.7618563423,0.0,1.0
2023-06-12,5.7452,6.1,5.725,6.1,4746,2.94227177013498,3.12397441304452,2.93192680568523,3.12397441304452,9267.23339317806,0.0,1.0
2023-06-13,5.63,5.95,5.24,5.94,23658,2.88327474515421,3.0471553701008,2.68354523350054,3.04203410057122,46195.5768259178,0.0,1.0
2023-06-14,5.43,5.84,5.37,5.83,5603,2.78084935456258,2.99082140527541,2.7501217373851,2.98570013574583,10940.6465870157,0.0,1.0
2023-06-15,5.68,5.83,5.57,5.83,3605,2.90888109280211,2.98570013574583,2.85254712797672,2.98570013574583,7039.27020278274,0.0,1.0
2023-06-16,5.7,5.84,5.7,5.84,2768,2.91912363186127,2.99082140527541,2.91912363186127,2.99082140527541,5404.90982560406,0.0,1.0
2023-06-20,5.8,5.85,5.7,5.84,6412,2.97033632715709,2.99594267480499,2.91912363186127,2.99082140527541,12520.3330208718,0.0,1.0
2023-06-21,6.44,6.87,5.95,5.95,12735,3.29809757705028,3.51831216682227,3.0471553701008,3.0471553701008,24866.8810076112,0.0,1.0
2023-06-22,7.15,7.165,6.4,6.9,12381,3.66170771365055,3.66938961794492,3.27761249893196,3.53367597541102,24175.646152747,0.0,1.0
2023-06-23,7.1498,7.15,6.946,7.09,11574,3.66160528825995,3.66170771365055,3.55723381524709,3.63098009647306,22599.8650005569,0.0,1.0
2023-06-26,7.01,7.38,6.93,7.01,11291,3.59000994023641,3.77949691283091,3.54903978399976,3.59000994023641,22047.2676448322,0.0,1.0
2023-06-27,7.21,7.21,7.05,7.05,11373,3.69243533082803,3.69243533082803,3.61049501835473,3.61049501835473,22207.384193134,0.0,1.0
2023-06-28,7.135,7.225,7.0001,7.225,18899,3.65402580935617,3.70011723512241,3.58493988340212,3.70011723512241,36902.9591019116,0.0,1.0
2023-06-29,7.07,7.21,7.0124,7.16,11103,3.6207375574139,3.69243533082803,3.59123904492351,3.66682898318013,21680.1711682376,0.0,1.0
2023-06-30,6.97,7.16,6.9,7.08,9344,3.56952486211808,3.66682898318013,3.53367597541102,3.62585882694348,18245.4759430796,0.0,1.0
2023-07-03,7.3,7.44,7.16,7.1799,3050,3.73852675659426,3.8102245300084,3.66682898318013,3.67702030954399,5955.5545404958,0.0,1.0
2023-07-05,7.27,7.38,7.0,7.38,3753,3.72316294800552,3.77949691283091,3.58488867070683,3.77949691283091,7328.26104605926,0.0,1.0
2023-07-06,7.1,7.45,6.9,7.325,5702,3.63610136600264,3.81534579953798,3.53367597541102,3.75132993041822,11133.9580294777,0.0,1.0
2023-07-07,7.6,7.8,7.2,7.2,16307,3.8921648424817,3.99459023307332,3.68731406129845,3.68731406129845,31841.7140629065,0.0,1.0
2023-07-10,7.9,7.95,7.6,7.75,28949,4.04580292836914,4.07140927601704,3.8921648424817,3.96898388542542,56526.9994730533,0.0,1.0
2023-07-11,7.91,7.99,7.8,7.9,17082,4.05092419789872,4.09189435413537,3.99459023307332,4.04580292836914,33355.0107084423,0.0,1.0
2023-07-12,8.0,8.0,7.9,7.99,14959,4.09701562366495,4.09701562366495,4.04580292836914,4.09189435413537,29209.5542200907,0.0,1.0
2023-07-13,7.47,7.85,7.0101,7.36,17587,4.10565776599611,4.3145131811338,3.85288775172816,4.04519961950889,31998.4999938557,0.546875,1.0
2023-07-14,7.2,7.45,7.18,7.45,5882,3.95726049734565,4.09466537572571,3.94626810707525,4.09466537572571,10701.9489943628,0.0,1.0
2023-07-17,7.06,7.2,7.06,7.11,4288,3.88031376545282,3.95726049734565,3.88031376545282,3.90779474112883,7801.76084458139,0.0,1.0
2023-07-18,7.33,7.33,6.65,7.0,14992,4.02871103410328,4.02871103410328,3.65496976490953,3.84733659464161,27277.0519081074,0.0,1.0
2023-07-19,7.76,7.76,7.38,7.38,16066,4.26504742491698,4.26504742491698,4.05619200977929,4.05619200977929,29231.1310002436,0.0,1.0
2023-07-20,7.69,7.7572,7.0,7.3283,8917,4.22657405897057,4.26350849027912,3.84733659464161,4.0277766809303,16223.9508981185,0.0,1.0
2023-07-21,7.5,7.71,7.05,7.71,4982,4.12214635140172,4.23756644924097,3.87481757031762,4.23756644924097,9064.45254843855,0.0,1.0
2023-07-24,7.29,7.314,6.96,7.314,14535,4.00672625356247,4.01991712188696,3.8253518141008,4.01991712188696,26445.5676016769,0.0,1.0
2023-07-25,7.28,7.29,6.996,7.28,10951,4.00123005842727,4.00672625356247,3.84513811658753,4.00123005842727,19924.6928659074,0.0,1.0
2023-07-26,7.2,7.2638,6.9,6.93,3589,3.95726049734565,3.99232622230824,3.79237464328958,3.80886322869519,6529.97193824688,0.0,1.0
2023-07-27,7.14,7.14,6.98,6.99,8197,3.92428332653444,3.92428332653444,3.8363442043712,3.8418403995064,14913.9537413791,0.0,1.0
2023-07-28,7.083,7.15,7.083,7.15,1576,3.89295501426379,3.92977952166964,3.89295501426379,3.92977952166964,2867.43822086293,0.0,1.0
2023-07-31,7.18,7.21,7.01,7.2,9022,3.94626810707525,3.96275669248086,3.85283278977681,3.95726049734565,16414.992150143,0.0,1.0
2023-08-01,7.19,7.2905,7.19,7.23,2426,3.95176430221045,4.00700106331923,3.95176430221045,3.97374908275126,4413.96264201363,0.0,1.0
2023-08-02,7.15,7.29,7.01,7.06,6655,3.92977952166964,4.00672625356247,3.85283278977681,3.88031376545282,12108.3764973622,0.0,1.0
2023-08-03,7.03,7.48,7.03,7.1,4152,3.86382518004721,4.11115396113132,3.86382518004721,3.90229854599363,7554.31693719729,0.0,1.0
2023-08-04,7.15,7.46,7.03,7.04,8784,3.92977952166964,4.10016157086091,3.86382518004721,3.86932137518242,15981.9653122208,0.0,1.0
2023-08-07,7.15,7.1719,7.15,7.15,1371,3.92977952166964,3.94181618901573,3.92977952166964,3.92977952166964,2494.4529192913,0.0,1.0
2023-08-08,7.2,7.295,7.165,7.2061,2349,3.95726049734565,4.00947435113007,3.93802381437244,3.96061317637813,4273.86572386234,0.0,1.0
2023-08-09,7.1488,7.3899,7.1,7.2,4362,3.92911997825342,4.06163324296314,3.90229854599363,3.95726049734565,7936.39944124627,0.0,1.0
2023-08-10,7.3351,7.38,7.0788,7.26,2722,4.03151409362224,4.05619200977929,3.890646612307,3.99023766815687,4952.51702867316,0.0,1.0
2023-08-11,7.18,7.3999,7.0732,7.3537,4468,3.94626810707525,4.06712943809835,3.88756874303129,4.04173701657371,8129.26013376624,0.0,1.0
2023-08-14,7.12,7.26,7.1086,7.11,4900,3.91329093626403,3.99023766815687,3.9070252738099,3.90779474112883,8915.2584278099,0.0,1.0
2023-08-15,7.39,7.39,7.03,7.1,2275,4.0616882049145,4.0616882049145,3.86382518004721,3.90229854599363,4139.22712719745,0.0,1.0
2023-08-16,7.3035,7.3035,7.3035,7.3035,377,4.014146116995,4.014146116995,4.014146116995,4.014146116995,685.92906679272,0.0,1.0
2023-08-17,6.9,7.17,6.9,7.11,7506,3.79237464328958,3.94077191194005,3.79237464328958,3.90779474112883,13656.7203590084,0.0,1.0
2023-08-18,6.9,7.0242,6.65,6.91,3857,3.79237464328958,3.8606373868688,3.65496976490953,3.79787083842479,7017.58199103322,0.0,1.0
2023-08-21,6.95,6.99,6.7469,6.99,1898,3.8198556189656,3.8418403995064,3.70822789576964,3.8418403995064,3453.29806040473,0.0,1.0
2023-08-22,6.8,7.02,6.76,6.76,2601,3.73741269193756,3.85832898491201,3.71542791139675,3.71542791139675,4732.36472872113,0.0,1.0
2023-08-23,6.8,6.8,6.8,6.8,2,3.73741269193756,3.73741269193756,3.73741269193756,3.73741269193756,3.63888099094281,0.0,1.0
2023-08-24,6.7531,6.9406,6.7001,6.7001,4908,3.71163553675346,3.81468919553851,3.68250570253689,3.68250570253689,8929.81395177367,0.0,1.0
2023-08-25,6.5166,6.8813,6.5,6.71,7295,3.58165052180593,3.78209675838676,3.57252683788149,3.68794693572074,13272.8184144639,0.0,1.0
2023-08-28,6.51,7.0299,6.469,7.0299,3811,3.57802303301669,3.86377021809586,3.55548863296237,3.86377021809586,6933.88772824154,0.0,1.0
2023-08-29,7.0,7.0,6.2,6.2,2942,3.84733659464161,3.84733659464161,3.40764098382542,3.40764098382542,5352.79393767687,0.0,1.0
2023-08-30,6.72,7.0199,6.63,6.63,7155,3.69344313085594,3.85827402296066,3.64397737463912,3.64397737463912,13018.0967450979,0.0,1.0
2023-08-31,6.9999,6.9999,6.75,6.75,1188,3.84728163269026,3.84728163269026,3.70993171626155,3.70993171626155,2161.49530862003,0.0,1.0
2023-09-01,6.99,6.99,6.5364,6.5364,1655,3.8418403995064,3.8418403995064,3.59253298817363,3.59253298817363,3011.17402000518,0.0,1.0
2023-09-05,6.9599,6.9599,6.503,6.6,5293,3.82529685214945,3.82529685214945,3.57417569642205,3.62748878923352,9630.29854253014,0.0,1.0
2023-09-06,6.5473,6.95,6.5473,6.93,3219,3.598523840871,3.8198556189656,3.598523840871,3.80886322869519,5856.77895492246,0.0,1.0
2023-09-07,6.9599,6.9599,6.6003,6.91,1141,3.82529685214945,3.82529685214945,3.62765367508757,3.79787083842479,2075.98160533287,0.0,1.0
2023-09-08,6.9,6.9,6.8635,6.9,4138,3.79237464328958,3.79237464328958,3.7723135310461,3.79237464328958,7528.84477026069,0.0,1.0
2023-09-11,6.8,6.9,6.8,6.9,8398,3.73741269193756,3.79237464328958,3.73741269193756,3.79237464328958,15279.6612809689,0.0,1.0
2023-09-12,6.8005,6.8005,6.75,6.75,1014,3.73768750169432,3.73768750169432,3.70993171626155,3.70993171626155,1844.91266240801,0.0,1.0
2023-09-13,6.79,6.86,6.68,6.85,8319,3.73191649680236,3.77038986274877,3.67145835031513,3.76489366761357,15135.9254818266,0.0,1.0
2023-09-14,6.75,6.89,6.75,6.79,5037,3.70993171626155,3.78687844815438,3.70993171626155,3.73191649680236,9164.52177568947,0.0,1.0
2023-09-15,6.8438,6.8438,6.78,6.78,10819,3.76148602662975,3.76148602662975,3.72642030166716,3.72642030166716,19684.5267205051,0.0,1.0
2023-09-18,7.071,7.0933,6.84,6.84,4337,3.88635958010154,3.89861609525304,3.75939747247837,3.75939747247837,7890.9134288595,0.0,1.0
2023-09-19,7.06,7.18,6.99,6.99,3501,3.88031376545282,3.94626810707525,3.8418403995064,3.8418403995064,6369.8611746454,0.0,1.0
2023-09-20,7.1001,7.25,7.1001,7.16,3152,3.90235350794498,3.98474147302166,3.90235350794498,3.93527571680484,5734.87644172588,0.0,1.0
2023-09-21,7.05,7.11,6.8016,7.06,5542,3.87481757031762,3.90779474112883,3.73829208315919,3.88031376545282,10083.3392259025,0.0,1.0
2023-09-22,7.12,7.1384,7.0,7.0,3931,3.91329093626403,3.92340393531281,3.84733659464161,3.84733659464161,7152.22058769811,0.0,1.0
2023-09-25,7.04,7.14,6.91,7.14,1684,3.86932137518242,3.92428332653444,3.79787083842479,3.92428332653444,3063.93779437385,0.0,1.0
2023-09-26,6.9,7.15,6.9,7.0,5123,3.79237464328958,3.92977952166964,3.79237464328958,3.84733659464161,9320.99365830003,0.0,1.0
2023-09-27,6.85,7.1199,6.55,6.91,6068,3.76489366761357,3.91323597431268,3.6000078135575,3.79787083842479,11040.3649265205,0.0,1.0
2023-09-28,6.7501,6.988,6.7,6.74,4702,3.7099866782129,3.84074116047936,3.68245074058554,3.70443552112635,8555.00920970656,0.0,1.0
2023-09-29,6.88,7.1199,6.6665,7.1,3737,3.78138225301918,3.91323597431268,3.66403848688261,3.90229854599363,6799.24913157665,0.0,1.0
2023-10-02,7.13,7.14,6.9,6.9,2393,3.91878713139924,3.92428332653444,3.79237464328958,3.79237464328958,4353.92110566307,0.0,1.0
2023-10-03,6.75,7.11,6.61,7.095,11999,3.70993171626155,3.90779474112883,3.63298498436872,3.89955044842603,21831.4665051614,0.0,1.0
2023-10-04,6.7823,7.1,6.45,7.1,5221,3.72768442654825,3.90229854599363,3.54504586220548,3.90229854599363,9499.29882685622,0.0,1.0
2023-10-05,6.7999,6.8,6.71,6.79,8315,3.73735772998621,3.73741269193756,3.68794693572074,3.73191649680236,15128.6477198447,0.0,1.0
2023-10-06,6.63,6.875,6.63,6.75,11919,3.64397737463912,3.77863415545158,3.64397737463912,3.70993171626155,21685.9112655237,0.0,1.0
2023-10-09,6.9999,7.1,6.748,6.7783,6845,3.84728163269026,3.90229854599363,3.70883247723451,3.72548594849417,12454.0701915018,0.0,1.0
2023-10-10,7.0933,7.18,6.72,6.99,5875,3.89861609525304,3.94626810707525,3.69344313085594,3.8418403995064,10689.2129108945,0.0,1.0
2023-10-11,7.16,7.2899,7.1,7.11,15820,3.93527571680484,4.00667129161112,3.90229854599363,3.90779474112883,28783.5486383577,0.0,1.0
2023-10-12,6.0001,6.75,6.0001,6.55,10889,3.59830399306559,4.04802452512337,3.59830399306559,3.92808305771231,18157.1898944362,0.5468,1.0
2023-10-13,6.307,6.66,6.307,6.65,1063,3.78235417480787,3.99405086478839,3.78235417480787,3.98805379141784,1772.53125702871,0.0,1.0
2023-10-16,6.1501,6.79,6.1501,6.41,3050,3.68826009362389,4.07201281860558,3.68826009362389,3.84412403052456,5085.81404885944,0.0,1.0
2023-10-17,6.5189,6.69,6.21,6.4,3509,3.90943215952989,4.01204208490005,3.7241825631135,3.83812695715401,5851.18737621238,0.0,1.0
2023-10-18,6.4865,6.74,6.2901,6.74,10861,3.8900016418093,4.04202745175282,3.77221912081163,4.04202745175282,18110.5004539876,0.0,1.0
2023-10-19,6.4865,6.4865,6.4865,6.4865,28,3.8900016418093,3.8900016418093,3.8900016418093,3.8900016418093,46.6894404485456,0.0,1.0
2023-10-20,6.4,6.5,6.32,6.45,1367,3.83812695715401,3.89809769085954,3.79015037018959,3.86811232400678,2279.44518189864,0.0,1.0
2023-10-23,6.3,6.5,6.29,6.29,7433,3.77815622344848,3.89809769085954,3.77215915007793,3.77215915007793,12394.3789590729,0.0,1.0
2023-10-24,6.25,6.69,6.23,6.6899,11379,3.74817085659571,4.01204208490005,3.73617670985461,4.01198211416635,18974.2551022858,0.0,1.0
2023-10-25,6.33,6.5,6.3,6.3,7347,3.79614744356014,3.89809769085954,3.77815622344848,3.77815622344848,12250.9756776952,0.0,1.0
2023-10-26,6.4,6.4,6.3991,6.4,1416,3.83812695715401,3.83812695715401,3.83758722055066,3.83812695715401,2361.1517026836,0.0,1.0
2023-10-27,6.38,6.4786,6.31,6.3503,3067,3.8261328104129,3.88526395384656,3.78415329681903,3.80832150250236,5114.16120913178,0.0,1.0
2023-10-30,6.5,6.5,6.4192,6.5,2763,3.89809769085954,3.89809769085954,3.84964133802547,3.89809769085954,4607.24728426185,0.0,1.0
2023-10-31,6.48,6.6,6.25,6.6,2543,3.88610354411844,3.95806842456507,3.74817085659571,3.95806842456507,4240.40168073755,0.0,1.0
2023-11-01,6.45,6.5,6.25,6.33,6757,3.86811232400678,3.89809769085954,3.74817085659571,3.79614744356014,11267.1624682437,0.0,1.0
2023-11-02,6.44,6.6,6.3799,6.6,13177,3.86211525063622,3.95806842456507,3.8260728396792,3.95806842456507,21972.3841710888,0.0,1.0
2023-11-03,6.48,6.59,6.345,6.58,11949,3.88610354411844,3.95207135119452,3.80514305361597,3.94607427782397,19924.7187114168,0.0,1.0
2023-11-06,6.52,6.59,6.45,6.59,3064,3.91009183760065,3.95207135119452,3.86811232400678,3.95207135119452,5109.15876908371,0.0,1.0
2023-11-07,6.53,6.5498,6.37,6.46,6086,3.9160889109712,3.9279631162449,3.82013573704235,3.87410939737733,10148.2833774946,0.0,1.0
2023-11-08,6.6091,6.7,6.455,6.455,7739,3.96352576133228,4.01803915827061,3.87111086069205,3.87111086069205,12904.6278439748,0.0,1.0
2023-11-09,6.59,6.9,6.511,6.59,19211,3.95207135119452,4.13798062568167,3.90469447156715,3.95207135119452,32033.9585877504,0.0,1.0
2023-11-10,6.745,6.85,6.6011,6.84,2013,4.04502598843809,4.1079952588289,3.95872810263583,4.10199818545835,3356.63727224723,0.0,1.0
2023-11-13,6.8,6.84,6.6704,6.6704,2324,4.07800989197614,4.10199818545835,4.00028782109377,4.00028782109377,3875.22355722929,0.0,1.0
2023-11-14,6.78,6.85,6.52,6.73,5171,4.06601574523503,4.1079952588289,3.91009183760065,4.03603037838227,8622.53916283677,0.0,1.0
2023-11-15,6.82,6.83,6.6,6.75,10971,4.09000403871724,4.0960011120878,3.95806842456507,4.04802452512337,18293.9232557498,0.0,1.0
2023-11-16,6.84,6.8699,6.65,6.65,4260,4.10199818545835,4.1199294348363,3.98805379141784,3.98805379141784,7103.46486824302,0.0,1.0
2023-11-17,6.78,6.78,6.7,6.7,660,4.06601574523503,4.06601574523503,4.01803915827061,4.01803915827061,1100.53681057286,0.0,1.0
2023-11-20,7.16,7.16,6.61,6.82,10914,4.29390453331605,4.29390453331605,3.96406549793563,4.09000403871724,18198.8768948367,0.0,1.0
2023-11-21,7.16,7.16,6.9,7.048,11443,4.29390453331605,4.29390453331605,4.13798062568167,4.22673731156585,19080.973823311,0.0,1.0
2023-11-22,7.45,7.45,6.88,7.27,24411,4.46781966106209,4.46781966106209,4.12598647894056,4.35987234039213,40704.8546710517,0.0,1.0
2023-11-24,7.45,7.45,7.18,7.37,14052,4.46781966106209,4.46781966106209,4.30589868005716,4.41984307409767,23431.4291851059,0.0,1.0
2023-11-27,7.44,7.45,7.1601,7.25,4376,4.46182258769154,4.46781966106209,4.29396450404976,4.34787819365103,7296.89255010128,0.0,1.0
2023-11-28,7.43,7.43,7.25,7.25,1582,4.45582551432098,4.45582551432098,4.34787819365103,4.34787819365103,2637.95338534283,0.0,1.0
2023-11-29,7.38,7.44,7.3005,7.41,3068,4.42584014746822,4.46182258769154,4.37816341417232,4.44383136757988,5115.82868914779,0.0,1.0
2023-11-30,7.34,7.36,7.05,7.24,3510,4.40185185398601,4.41384600072711,4.22793672623996,4.34188112028048,5852.8548562284,0.0,1.0
2023-12-01,7.38,7.4,7.195,7.34,6993,4.42584014746822,4.43783429420933,4.31489429011299,4.40185185398601,11660.6877520243,0.0,1.0
2023-12-04,7.99,7.99,7.38,7.4,27674,4.79166162307196,4.79166162307196,4.42584014746822,4.43783429420933,46145.8419633233,0.0,1.0
2023-12-05,8.8,8.8,7.99,7.99,26462,5.27742456608677,5.27742456608677,4.79166162307196,4.79166162307196,44124.8561839077,0.0,1.0
2023-12-06,9.05,9.4069,8.7462,8.75,20839,5.42735140035059,5.64138694894564,5.24516031135319,5.247439199234,34748.6160538301,0.0,1.0
2023-12-07,9.75,9.77,9.3,9.3,14260,5.84714653628931,5.85914068303042,5.57727823461442,5.57727823461442,23778.2650284379,0.0,1.0
2023-12-08,10.18,10.5,9.78,9.78,13658,6.1050206912231,6.2969270390808,5.86513775640097,5.86513775640097,22774.4420587942,0.0,1.0
2023-12-11,9.65,10.45,9.202,10.0,16437,5.78717580258378,6.26694167222803,5.518506915583,5.99707337055314,27408.3690233123,0.0,1.0
2023-12-12,10.13,10.46,9.74,9.74,13260,6.07503532437033,6.27293874559859,5.84114946291876,5.84114946291876,22110.7850124184,0.0,1.0
2023-12-13,10.22,10.3,9.95,10.035,15764,6.12900898470531,6.17698557166974,5.96708800370038,6.01806312735008,26286.1549725312,0.0,1.0
2023-12-14,10.29,10.5,10.0,10.25,9528,6.17098849829918,6.2969270390808,5.99707337055314,6.14700020481697,15887.7495926337,0.0,1.0
2023-12-15,10.25,10.29,9.8,10.208,5141,6.14700020481697,6.17098849829918,5.87713190314208,6.12181249666065,8572.51476235619,0.0,1.0
2023-12-18,10.07,10.16,9.9429,10.01,10320,6.03905288414701,6.09302654448199,5.96283008160728,6.0030704439237,17208.3937653211,0.0,1.0
2023-12-19,11.0,12.0,10.27,10.27,32876,6.59678070760846,7.19648804466377,6.15899435155808,6.15899435155808,54820.0730066567,0.0,1.0
2023-12-20,11.01,11.5,10.47,11.11,42763,6.60277778097901,6.89663437613611,6.27893581896914,6.66274851468454,71306.4479250414,0.0,1.0
2023-12-21,11.3,11.48,10.51,11.0,24066,6.77669290872505,6.88464022939501,6.30292411245135,6.59678070760846,40129.574065525,0.0,1.0
2023-12-22,12.44,12.5,11.1999,11.3,27593,7.46035927296811,7.49634171319143,6.71666220428581,6.77669290872505,46010.7760820257,0.0,1.0
2023-12-26,11.617,12.49,11.2,12.49,19486,6.96680013457159,7.49034463982087,6.71672217501952,7.49034463982087,32492.5155921557,0.0,1.0
2023-12-27,11.84,12.1565,11.5,11.712,17582,7.10053487073492,7.29034224291293,6.89663437613611,7.02377233159184,29317.6336416546,0.0,1.0
2023-12-28,11.9782,12.15,11.1386,11.62,10638,7.18341442471596,7.28644414522207,6.67990014452432,6.96859925658275,17738.6524104153,0.0,1.0
2023-12-29,11.35,12.193,10.23,11.77,23662,6.80667827557782,7.31223156071545,6.13500605807586,7.05855535714105,39455.9121390531,0.0,1.0
2024-01-02,11.65,11.87,10.4,11.54,8705,6.98659047669441,7.11852609084658,6.23695630537527,6.92062266961833,14515.4135394496,0.0,1.0
2024-01-03,10.56,11.25,10.3,11.25,28307,6.33290947930412,6.74670754187228,6.17698557166974,6.74670754187228,47201.3568134636,0.0,1.0
2024-01-04,11.34,11.6,10.56,10.56,13833,6.80068120220726,6.95660510984164,6.33290947930412,6.33290947930412,23066.2510615976,0.0,1.0
2024-01-05,11.07,11.59,10.7854,11.3,6843,6.63876022120233,6.95060803647109,6.46808351307639,6.77669290872505,11410.5657496214,0.0,1.0
2024-01-08,11.68,12.19,10.65,11.45,36763,7.00458169680607,7.31043243870428,6.3868831396391,6.86664900928335,61301.5678289244,0.0,1.0
2024-01-09,11.23,11.6,11.1,11.5,21438,6.73471339513118,6.95660510984164,6.65675144131399,6.89663437613611,35747.4365834258,0.0,1.0
2024-01-10,11.3,11.71,11.3,11.71,16500,6.77669290872505,7.02257291691773,6.77669290872505,7.02257291691773,27513.4202643216,0.0,1.0
2024-01-11,11.01,11.251,10.55,10.91,37374,6.93081769434827,7.08252769110921,6.64124674617386,6.8678674882234,59370.7349041293,0.547,1.0
2024-01-12,10.2,11.39,10.0,11.11,19214,6.42092102473681,7.17002847762278,6.29502061248707,6.99376790047314,30522.5370698331,0.0,1.0
2024-01-16,10.105,10.2501,9.612,10.01,9563,6.36111832891819,6.45245907800537,6.05077381272257,6.30131563309956,15191.37202034,0.0,1.0
2024-01-17,9.83,10.1,9.83,10.0,8981,6.18800526207479,6.35797081861194,6.18800526207479,6.29502061248707,14266.831759351,0.0,1.0
2024-01-18,9.83,10.0,9.83,9.83,2871,6.18800526207479,6.29502061248707,6.18800526207479,6.18800526207479,4560.74757611589,0.0,1.0
2024-01-19,9.8399,9.8399,9.2707,9.77,6759,6.19423733248115,6.19423733248115,5.83592475921839,6.15023513839987,10737.0577732384,0.0,1.0
2024-01-22,9.5,9.69,9.48,9.56,5735,5.98026958186272,6.09987497349997,5.96767954063774,6.01803970553764,9110.37525218552,0.0,1.0
2024-01-23,9.58,10.1999,9.58,10.0,7653,6.03062974676262,6.42085807453069,6.03062974676262,6.29502061248707,12157.2278648606,0.0,1.0
2024-01-24,9.66,9.66,9.66,9.66,259,6.08098991166251,6.08098991166251,6.08098991166251,6.08098991166251,411.436301711605,0.0,1.0
2024-01-25,9.77,9.9999,9.75,9.9999,2772,6.15023513839987,6.29495766228095,6.1376450971749,6.29495766228095,4403.48041831879,0.0,1.0
2024-01-26,10.05,10.58,9.88,10.0,18207,6.32649571554951,6.66013180801132,6.21948036513723,6.29502061248707,28922.8600203212,0.0,1.0
2024-01-29,10.0,10.17,9.09,10.17,31833,6.29502061248707,6.40203596289935,5.72217373675075,6.40203596289935,50568.5397389402,0.0,1.0
2024-01-30,9.725,9.94,9.04,9.89,4033,6.12190754564368,6.25725048881215,5.69069863368831,6.22577538574972,6406.65098379498,0.0,1.0
2024-01-31,9.0,9.6,8.82,9.6,11553,5.66551855123837,6.04321978798759,5.5522081802136,6.04321978798759,18352.6007477767,0.0,1.0
2024-02-01,9.35,9.5,9.0,9.0,4072,5.88584427267541,5.98026958186272,5.66551855123837,5.66551855123837,6468.60471262415,0.0,1.0
2024-02-02,8.64,8.95,8.52,8.7239,33528,5.43889780918883,5.63404344817593,5.36335756183899,5.4917130321276,53261.1441072845,0.0,1.0
2024-02-05,8.93,9.0,8.64,8.64,5905,5.62145340695096,5.66551855123837,5.43889780918883,5.43889780918883,9380.42996759468,0.0,1.0
2024-02-06,9.2,9.2,8.5508,9.1,1541,5.79141896348811,5.79141896348811,5.38274622532545,5.72846875736324,2447.96656732657,0.0,1.0
2024-02-07,8.85,8.85,8.5545,8.5545,1031,5.57109324205106,5.57109324205106,5.38507538295207,5.38507538295207,1637.80242109909,0.0,1.0
2024-02-08,9.56,9.56,8.85,8.85,7384,6.01803970553764,6.01803970553764,5.57109324205106,5.57109324205106,11729.9059916544,0.0,1.0
2024-02-09,9.95,9.95,9.1001,9.7,6114,6.26354550942464,6.26354550942464,5.72853170756936,6.10616999411246,9712.43841183301,0.0,1.0
2024-02-12,9.95,9.99,9.4033,9.99,2541,6.26354550942464,6.28872559187459,5.91939673253997,6.28872559187459,4036.52371679223,0.0,1.0
2024-02-13,9.49,9.95,9.21,9.21,3192,5.97397456125023,6.26354550942464,5.79771398410059,5.79771398410059,5070.67442109437,0.0,1.0
2024-02-14,9.5737,9.98,9.55,9.98,10331,6.02666388377675,6.2824305712621,6.01174468492516,6.2824305712621,16411.3839111297,0.0,1.0
2024-02-15,9.4,9.58,9.31,9.4,2453,5.91731937573785,6.03062974676262,5.86066419022546,5.91731937573785,3896.73068763925,0.0,1.0
2024-02-16,9.69,9.75,9.155,9.5,7636,6.09987497349997,6.1376450971749,5.76309137073191,5.98026958186272,12130.2223933197,0.0,1.0
2024-02-20,9.0,9.39,8.56,9.3,24345,5.66551855123837,5.91102435512536,5.38853764428893,5.85436916961298,38673.4238037413,0.0,1.0
2024-02-21,8.98,9.0,8.95,8.99,2577,5.65292851001339,5.66551855123837,5.63404344817593,5.65922353062588,4093.71177417299,0.0,1.0
2024-02-22,9.0,9.01,8.775,9.0,16905,5.66551855123837,5.67181357185085,5.52388058745741,5.66551855123837,26854.5586117169,0.0,1.0
2024-02-23,8.99,8.99,8.685,8.98,5622,5.65922353062588,5.65922353062588,5.46722540194502,5.65292851001339,8930.8682942959,0.0,1.0
2024-02-26,8.84,8.9,8.55,8.9,28816,5.56479822143857,5.60256834511349,5.38224262367645,5.60256834511349,45775.8628190023,0.0,1.0
2024-02-27,8.75,9.15,8.5,9.0,49451,5.50814303592619,5.75994386042567,5.35076752061401,5.66551855123837,78555.739598226,0.0,1.0
2024-02-28,8.94,9.37,8.796,8.87,74067,5.62774842756344,5.89843431390039,5.53710013074363,5.58368328327603,117659.662389473,0.0,1.0
2024-02-29,9.04,9.3241,8.81,9.24,9661,5.69069863368831,5.86954016928907,5.54591315960111,5.81659904593806,15347.0506209877,0.0,1.0
2024-03-01,9.1,9.36,9.0,9.1,7236,5.72846875736324,5.8921392932879,5.66551855123837,5.72846875736324,11494.7995335335,0.0,1.0
2024-03-04,9.45,9.6127,9.14,9.19,37562,5.94879447880028,6.05121446416545,5.75364883981318,5.78512394287562,59669.3836482289,0.0,1.0
2024-03-05,9.28,9.5,9.0357,9.5,13603,5.841779128388,5.98026958186272,5.68799177482494,5.98026958186272,21609.1429041813,0.0,1.0
2024-03-06,9.35,9.35,9.0,9.32,12312,5.88584427267541,5.88584427267541,5.66551855123837,5.86695921083795,19558.3156242211,0.0,1.0
2024-03-07,9.4,9.4,9.2,9.2,14089,5.91731937573785,5.91731937573785,5.79141896348811,5.79141896348811,22381.1816788216,0.0,1.0
2024-03-08,9.24,9.4299,9.11,9.4299,4417,5.81659904593806,5.93614148736918,5.73476377797572,5.93614148736918,7016.65692918979,0.0,1.0
2024-03-11,9.22,9.25,9.03,9.25,6991,5.80400900471308,5.82289406655054,5.68440361307583,5.82289406655054,11105.6030319144,0.0,1.0
2024-03-12,9.24,9.2489,8.91,9.1,5631,5.81659904593806,5.82220161428317,5.60886336572598,5.72846875736324,8945.16530864109,0.0,1.0
2024-03-13,9.2,9.2491,9.1,9.11,5775,5.79141896348811,5.82232751469542,5.72846875736324,5.73476377797572,9173.91753816415,0.0,1.0
2024-03-14,9.15,9.54,8.8001,9.2,20136,5.75994386042567,6.00544966431267,5.53968108919475,5.79141896348811,31987.1867616404,0.0,1.0
2024-03-15,8.88,9.2,8.7,9.2,19368,5.58997830388852,5.79141896348811,5.47666793286375,5.79141896348811,30767.1748708508,0.0,1.0
2024-03-18,8.88,9.05,8.75,8.95,7767,5.58997830388852,5.6969936543008,5.50814303592619,5.63404344817593,12338.3233798997,0.0,1.0
2024-03-19,8.42,8.89,8.0874,8.89,27852,5.30040735571411,5.59627332450101,5.0910349701428,5.59627332450101,44244.4937269174,0.0,1.0
2024-03-20,8.49,8.72,8.38,8.41,23204,5.34447250000153,5.48925797408873,5.27522727326417,5.29411233510163,36860.880096201,0.0,1.0
2024-03-21,8.42,8.5,8.42,8.49,17215,5.30040735571411,5.35076752061401,5.30040735571411,5.34447250000153,27347.0113280513,0.0,1.0
2024-03-22,8.48,8.5,8.05,8.42,13757,5.33817747938904,5.35076752061401,5.06749159305209,5.30040735571411,21853.780705199,0.0,1.0
2024-03-25,8.46,8.6,8.3,8.5,21328,5.32558743816406,5.41371772673888,5.22486710836427,5.35076752061401,33880.7468838035,0.0,1.0
2024-03-26,8.42,8.45,8.12,8.4,13241,5.30040735571411,5.31929241755158,5.1115567373395,5.28781731448914,21034.0852160747,0.0,1.0
2024-03-27,8.48,8.5,8.2,8.37,15924,5.33817747938904,5.35076752061401,5.1619169022394,5.26893225265168,25296.1840480911,0.0,1.0
2024-03-28,8.48,8.59,8.3,8.5,32425,5.33817747938904,5.4074227061264,5.22486710836427,5.35076752061401,51508.9655714238,0.0,1.0
2024-04-01,8.51,8.55,8.435,8.5,27659,5.3570625412265,5.38224262367645,5.30984988663285,5.35076752061401,43937.9021970705,0.0,1.0
2024-04-02,8.59,8.778,8.4,8.49,13863,5.4074227061264,5.52576909364115,5.28781731448914,5.34447250000153,22022.1677630423,0.0,1.0
2024-04-03,9.01,9.53,8.58,8.58,17075,5.67181357185085,5.99915464370018,5.40112768551391,5.40112768551391,27124.6133271261,0.0,1.0
2024-04-04,9.02,9.464,8.82,9.17,16034,5.67810859246334,5.95760750765777,5.5522081802136,5.77253390165065,25470.9253345323,0.0,1.0
2024-04-05,9.06,9.39,8.99,9.15,10435,5.70328867491329,5.91102435512536,5.65922353062588,5.75994386042567,16576.5938546741,0.0,1.0
2024-04-08,9.29,9.3799,9.265,9.265,4818,5.84807414900049,5.90466638430675,5.83233659746927,5.83233659746927,7653.66834612552,0.0,1.0
2024-04-09,9.32,9.41,9.185,9.4,14155,5.86695921083795,5.92361439635034,5.78197643256938,5.91731937573785,22486.0264506863,0.0,1.0
2024-04-10,9.3,9.39,8.9001,9.3,15840,5.85436916961298,5.91102435512536,5.60263129531962,5.85436916961298,25162.745247536,0.0,1.0
2024-04-11,9.35,9.415,9.01,9.41,39146,5.88584427267541,5.92676190665658,5.67181357185085,5.92361439635034,62185.6581729825,0.0,1.0
2024-04-12,8.85,9.34,8.46,8.99,24885,5.9154308695541,6.24295190074975,5.65475086513308,6.00900830703857,37230.1282622547,0.547,1.0
2024-04-15,8.48,8.7,8.36,8.51,8168,5.668119070488,5.81516932939217,5.58790983835845,5.68817137852039,12220.0396884105,0.0,1.0
2024-04-16,8.14,8.45,8.0,8.45,51505,5.44085957945428,5.64806676245561,5.34728214196981,5.64806676245561,77055.9676973047,0.0,1.0
2024-04-17,7.72,8.1,7.29,7.89,29106,5.16012726700087,5.41412316874443,4.87271085186999,5.27375701251773,43545.1120434472,0.0,1.0
2024-04-18,8.14,8.14,7.98,7.99,8569,5.44085957945428,5.44085957945428,5.33391393661489,5.34059803929235,12819.9706280595,0.0,1.0
2024-04-19,8.11,8.44,8.0,8.07,2300,5.42080727142189,5.64138265977815,5.34728214196981,5.39407086071205,3441.00040197653,0.0,1.0
2024-04-22,8.41,8.43,8.12,8.17,10997,5.62133035174576,5.63469855710069,5.42749137409936,5.46091188748667,16452.4701828417,0.0,1.0
2024-04-23,8.22,8.41,8.12,8.41,6488,5.49433240087398,5.62133035174576,5.42749137409936,5.62133035174576,9706.61330783638,0.0,1.0
2024-04-24,8.3,8.34,8.0,8.34,4749,5.54780522229368,5.57454163300353,5.34728214196981,5.57454163300353,7104.91778651587,0.0,1.0
2024-04-25,8.1623,8.3775,8.03,8.21,4887,5.45576512842502,5.59960701804401,5.3673344500022,5.48764829819652,7311.37781063447,0.0,1.0
2024-04-26,8.24,8.39,8.112,8.3801,13702,5.50770060622891,5.60796214639084,5.42214409195739,5.60134488474015,20499.3858729923,0.0,1.0
2024-04-29,8.2,8.25,8.17,8.25,10535,5.48096419551906,5.51438470890637,5.46091188748667,5.51438470890637,15761.2779281838,0.0,1.0
2024-04-30,8.44,8.44,8.0,8.15,4770,5.64138265977815,5.64138265977815,5.34728214196981,5.44754368213174,7136.33561627305,0.0,1.0
2024-05-01,8.23,8.42,7.9,8.42,13430,5.50101650355144,5.62801445442323,5.28044111519519,5.62801445442323,20092.4501732803,0.0,1.0
2024-05-02,8.26,8.32,8.0401,8.32,3138,5.52106881158383,5.5611734276486,5.37408539370643,5.5611734276486,4694.72141800101,0.0,1.0
2024-05-03,8.3,8.41,8.19,8.28,4875,5.54780522229368,5.62133035174576,5.47428009284159,5.53443701693875,7293.42476505893,0.0,1.0
2024-05-06,8.25,8.3607,8.11,8.2001,6356,5.51438470890637,5.58837772554587,5.42080727142189,5.48103103654583,9509.12980650555,0.0,1.0
2024-05-07,8.21,8.288,8.0,8.212,6431,5.48764829819652,5.53978429908072,5.34728214196981,5.48898511873201,9621.33634135261,0.0,1.0
2024-05-08,8.15,8.15,8.0,8.02,5944,5.44754368213174,5.44754368213174,5.34728214196981,5.36065034732473,8892.74190841238,0.0,1.0
2024-05-09,8.26,8.26,7.7682,7.99,6977,5.52106881158383,5.52106881158383,5.19234464190624,5.34059803929235,10438.1999150392,0.0,1.0
2024-05-10,8.0,8.26,7.914,8.26,3314,5.34728214196981,5.52106881158383,5.28979885894363,5.52106881158383,4958.03275310878,0.0,1.0
2024-05-13,8.09,8.09,8.0,8.0,2329,5.40743906606697,5.40743906606697,5.34728214196981,5.34728214196981,3484.38692878405,0.0,1.0
2024-05-14,8.06,8.1,7.8,7.88,6685,5.38738675803458,5.41412316874443,5.21360008842056,5.26707290984026,10001.3424727013,0.0,1.0
2024-05-15,8.26,8.28,7.9,8.08,17535,5.52106881158383,5.53443701693875,5.28044111519519,5.40075496338951,26233.8878472427,0.0,1.0
2024-05-16,8.27,8.27,8.2,8.2,1210,5.52775291426129,5.52775291426129,5.48096419551906,5.48096419551906,1810.26542886591,0.0,1.0
2024-05-17,8.355,8.44,8.2682,8.27,8013,5.58456778701972,5.64138265977815,5.52654977577935,5.52775291426129,11988.1461830599,0.0,1.0
2024-05-20,8.39,8.4,8.295,8.36,5086,5.60796214639084,5.6146462490683,5.54446317095495,5.58790983835845,7609.099149762,0.0,1.0
2024-05-21,8.85,8.9,8.4,8.4,26285,5.9154308695541,5.94885138294141,5.6146462490683,5.6146462490683,39324.6502460665,0.0,1.0
2024-05-22,8.87,9.0,8.65,8.92,15671,5.92879907490903,6.01569240971604,5.78174881600486,5.96221958829634,23445.1814345105,0.0,1.0
2024-05-23,8.3,8.84,8.04,8.84,22215,5.54780522229368,5.90874676687664,5.37401855267966,5.90874676687664,33235.5756216993,0.0,1.0
2024-05-24,8.79,8.8,8.33,8.55,12903,5.87532625348933,5.88201035616679,5.56785753032606,5.71490778923024,19304.0122550883,0.0,1.0
2024-05-28,9.01,9.12,8.8175,8.8175,11882,6.0223765123935,6.09590164184558,5.89370753585235,5.89370753585235,17776.507294037,0.0,1.0
2024-05-29,9.02,9.39,8.9001,9.02,11992,6.02906061507096,6.27637241413707,5.94891822396819,6.02906061507096,17941.0768784793,0.0,1.0
2024-05-30,8.93,9.0,8.8201,9.0,8872,5.9689036909738,6.01569240971604,5.89544540254849,6.01569240971604,13273.2850288416,0.0,1.0
2024-05-31,9.0,9.0,8.91,8.93,6369,6.01569240971604,6.01569240971604,5.95553548561888,5.9689036909738,9528.57893921238,0.0,1.0
2024-06-03,9.24,9.29,9.0,9.0,4155,6.17611087397513,6.20953138736244,6.01569240971604,6.01569240971604,6216.24203052715,0.0,1.0
2024-06-04,9.39,9.4499,9.1,9.39,6549,6.27637241413707,6.31641018917506,6.08253343649066,6.27637241413707,9797.87462284532,0.0,1.0
2024-06-05,9.38,9.39,9.002,9.11,13623,6.2696883114596,6.27637241413707,6.01702923025153,6.08921753916812,20381.1949896201,0.0,1.0
2024-06-06,9.18,9.25,8.98,9.002,10037,6.13600625791036,6.18279497665259,6.00232420436111,6.01702923025153,15016.2265367993,0.0,1.0
2024-06-07,9.17,9.2425,9.0,9.17,3948,6.1293221552329,6.1777818996445,6.01569240971604,6.1293221552329,5906.55199434926,0.0,1.0
2024-06-10,9.27,9.3555,9.0,9.0,11089,6.19616318200752,6.25331225989982,6.01569240971604,6.01569240971604,16590.1101989207,0.0,1.0
2024-06-11,9.35,9.35,9.2,9.34,1246,6.24963600342722,6.24963600342722,6.14937446326528,6.24295190074975,1864.1245655925,0.0,1.0
2024-06-12,9.39,9.42,9.2,9.28,9075,6.27637241413707,6.29642472216945,6.14937446326528,6.20284728468498,13576.9907164943,0.0,1.0
2024-06-13,9.38,9.44,9.25,9.4,3374,6.2696883114596,6.30979292752438,6.18279497665259,6.28305651681453,5047.79798098643,0.0,1.0
2024-06-14,9.73,9.8899,9.3,9.3,5924,6.50363190517078,6.6105107069834,6.2162154900399,6.2162154900399,8862.82016578649,0.0,1.0
2024-06-17,9.41,9.51,9.185,9.51,5671,6.28974061949199,6.35658164626661,6.13934830924909,6.35658164626661,8484.31012156907,0.0,1.0
2024-06-18,9.25,9.62,8.74,9.36,7065,6.18279497665259,6.4301067757187,5.84190574010202,6.25632010610468,10569.8555825931,0.0,1.0
2024-06-20,9.3,9.3,9.1,9.11,4480,6.2162154900399,6.2162154900399,6.08253343649066,6.08921753916812,6702.47034819775,0.0,1.0
2024-06-21,9.38,9.4,9.3,9.3,2681,6.2696883114596,6.28305651681453,6.2162154900399,6.2162154900399,4011.00959899959,0.0,1.0
2024-06-24,9.07,9.3,8.7,9.3,20331,6.06248112845827,6.2162154900399,5.81516932939217,6.2162154900399,30416.9474663412,0.0,1.0
2024-06-25,9.09,9.09,8.8,9.07,8682,6.0758493338132,6.0758493338132,5.88201035616679,6.06248112845827,12989.0284738957,0.0,1.0
2024-06-26,9.08,9.1999,9.0,9.075,4966,6.06916523113573,6.14930762223851,6.01569240971604,6.065823179797,7429.56869400671,0.0,1.0
2024-06-27,9.04,9.145,8.7,9.07,18506,6.04242882042589,6.11261189853924,5.81516932939217,6.06248112845827,27686.5884517293,0.0,1.0
2024-06-28,9.04,9.0794,8.95,8.95,2420,6.04242882042589,6.06876418497509,5.98227189632872,5.98227189632872,3620.53085773182,0.0,1.0
2024-07-01,9.11,9.2,8.9,9.0,14301,6.08921753916812,6.14937446326528,5.94885138294141,6.01569240971604,21395.5420646375,0.0,1.0
2024-07-02,9.05,9.11,8.78,9.11,9080,6.04911292310335,6.08921753916812,5.86864215081187,6.08921753916812,13584.4711521508,0.0,1.0
2024-07-03,9.17,9.17,8.91,9.04,6604,6.1293221552329,6.1293221552329,5.95553548561888,6.04242882042589,9880.1594150665,0.0,1.0
2024-07-05,9.1,9.22,8.9,9.14,15738,6.08253343649066,6.16274266862021,5.94885138294141,6.10926984720051,23545.4192723072,0.0,1.0
2024-07-08,9.1,9.34,9.1,9.34,23249,6.08253343649066,6.24295190074975,6.08253343649066,6.24295190074975,34782.5297154575,0.0,1.0
2024-07-09,9.2,9.27,9.1,9.22,9405,6.14937446326528,6.19616318200752,6.08253343649066,6.16274266862021,14070.6994698214,0.0,1.0
2024-07-10,9.25,9.75,9.2,9.24,30329,6.18279497665259,6.51700011052571,6.14937446326528,6.17611087397513,45374.82660502,0.0,1.0
2024-07-11,9.2,9.35,9.11,9.3,9591,6.14937446326528,6.24963600342722,6.08921753916812,6.2162154900399,14348.9716762421,0.0,1.0
2024-07-12,9.8206,10.25,9.15,9.43,37240,6.56418987542859,6.85120524439882,6.11595394987797,6.30310882484691,55714.2847693938,0.0,1.0
2024-07-15,9.6,9.6,9.03,9.45,29698,6.78235898682096,6.78235898682096,6.37965642197846,6.67638462765188,42035.6398937286,0.547,1.0
2024-07-16,9.4,9.6,9.375,9.6,9730,6.64105984126219,6.78235898682096,6.62339744806734,6.78235898682096,13772.1993456118,0.0,1.0
2024-07-17,9.42,9.55,9.35,9.4,12033,6.65518975581807,6.74703420043127,6.6057350548725,6.64105984126219,17031.950125976,0.0,1.0
2024-07-18,9.4,9.74,9.39,9.5,18268,6.64105984126219,6.8812683887121,6.63399488398425,6.71170941404157,25857.1981136317,0.0,1.0
2024-07-19,9.4,9.5,9.38,9.43,5197,6.64105984126219,6.71170941404157,6.62692992670631,6.662254713096,7356.02466589358,0.0,1.0
2024-07-22,9.5,9.51,9.385,9.42,20062,6.71170941404157,6.71877437131951,6.63046240534528,6.65518975581807,28396.4916003766,0.0,1.0
2024-07-23,9.45,9.8999,9.45,9.74,8729,6.67638462765188,6.99423705558634,6.67638462765188,6.8812683887121,12355.3471827179,0.0,1.0
2024-07-24,9.5,9.625,9.45,9.48,3701,6.71170941404157,6.80002138001581,6.67638462765188,6.6975794994857,5238.53132354669,0.0,1.0
2024-07-25,9.71,9.76,9.45,9.45,6489,6.86007351687828,6.89539830326798,6.67638462765188,6.67638462765188,9184.76891610227,0.0,1.0
2024-07-26,9.64,9.67,9.5,9.5548,7830,6.81061881593271,6.83181368776653,6.71170941404157,6.75042537992468,11082.8695658932,0.0,1.0
2024-07-29,9.68,9.7,9.61,9.685,5998,6.83887864504447,6.85300855960034,6.7894239440989,6.84241112368344,8489.78948355392,0.0,1.0
2024-07-30,9.7943,10.035,9.762,9.81,26477,6.9196311067313,7.08968462841128,6.89681129472356,6.93072308965767,37476.5181987425,0.0,1.0
2024-07-31,10.39,10.39,9.85,9.85,16784,7.3404906117781,7.3404906117781,6.95898291876942,6.95898291876942,23756.6900119988,0.0,1.0
2024-08-01,10.17,10.39,9.96,10.38,8926,7.18506155166345,7.3404906117781,7.03669744882675,7.33342565450016,12634.188217773,0.0,1.0
2024-08-02,9.88,10.1465,9.54,9.9916,23007,6.98017779060324,7.1684589020603,6.73996924315333,7.05902271382503,32564.9527589405,0.0,1.0
2024-08-05,9.205,9.68,8.5,9.44,20471,6.50329317434239,6.83887864504447,6.00521368624772,6.66931967037394,28975.4052213792,0.0,1.0
2024-08-06,9.3,9.4969,9.16,9.16,1404,6.5704102684828,6.70951927728541,6.47150086659167,6.47150086659167,1987.27316353947,0.0,1.0
2024-08-07,9.5,9.9349,9.36,9.36,2972,6.71170941404157,7.01896440605912,6.61280001215044,6.61280001215044,4206.67795017043,0.0,1.0
2024-08-08,9.74,9.748,9.5,9.63,7397,6.8812683887121,6.88692035453445,6.71170941404157,6.80355385865478,10469.9854634625,0.0,1.0
2024-08-09,9.57,9.74,9.56,9.56,4784,6.76116411498714,6.8812683887121,6.75409915770921,6.75409915770921,6771.44929798633,0.0,1.0
2024-08-12,9.52,9.73,9.375,9.5902,10079,6.72583932859745,6.87420343143416,6.62339744806734,6.77543532868858,14266.1867630443,0.0,1.0
2024-08-13,9.5101,9.75,9.51,9.65,5671,6.71884502089229,6.88833334599004,6.71877437131951,6.81768377321065,8026.94167409708,0.0,1.0
2024-08-14,9.52,9.7,9.42,9.51,2541,6.72583932859745,6.85300855960034,6.65518975581807,6.71877437131951,3596.62472119215,0.0,1.0
2024-08-15,9.53,9.68,9.251,9.41,17378,6.73290428587539,6.83887864504447,6.53579197782091,6.64812479854013,24597.4594273425,0.0,1.0
2024-08-16,9.5991,9.714,9.4001,9.46,15051,6.78172314066595,6.86289949978946,6.64113049083497,6.68344958492982,21303.7381655502,0.0,1.0
2024-08-19,9.55,9.5726,9.475,9.5,4864,6.74703420043127,6.76300100387941,6.69404702084673,6.71170941404157,6884.68423607974,0.0,1.0
2024-08-20,9.65,9.75,9.5237,9.5237,3606,6.81768377321065,6.88833334599004,6.72845336279029,6.72845336279029,5104.06483456076,0.0,1.0
2024-08-21,9.65,10.0,9.475,9.65,15996,6.81768377321065,7.0649572779385,6.69404702084673,6.81768377321065,22641.3258717787,0.0,1.0
2024-08-22,9.73,9.9,9.65,9.65,6467,6.87420343143416,6.99430770515911,6.81768377321065,6.81768377321065,9153.62930812658,0.0,1.0
2024-08-23,10.0,10.2,9.702,9.9,6517,7.0649572779385,7.20625642349727,6.85442155105593,6.99430770515911,9224.40114443496,0.0,1.0
2024-08-26,9.99,10.05,9.78,10.05,10609,7.05789232066056,7.10028206432819,6.90952821782385,7.10028206432819,15016.3682279132,0.0,1.0
2024-08-27,9.85,9.85,9.8,9.8,5530,6.95898291876942,6.95898291876942,6.92365813237973,6.92365813237973,7827.36509570743,0.0,1.0
2024-08-28,9.265,9.675,9.0,9.675,35658,6.54568291801002,6.8353461664055,6.35846155014465,6.8353461664055,50471.6427816882,0.0,1.0
2024-08-29,9.4,9.8139,9.21,9.31,11626,6.64105984126219,6.93347842299606,6.50682565298136,6.57747522576074,16455.8673784258,0.0,1.0
2024-08-30,9.48,9.597,9.395,9.5,4207,6.6975794994857,6.78023949963758,6.63752736262322,6.71170941404157,5954.74230698755,0.0,1.0
2024-09-03,9.27,9.65,9.16,9.46,5850,6.54921539664899,6.81768377321065,6.47150086659167,6.68344958492982,8280.3048480811,0.0,1.0
2024-09-04,9.26,9.3,9.12,9.14,8064,6.54215043937105,6.5704102684828,6.44324103747991,6.45737095203579,11414.0817598164,0.0,1.0
2024-09-05,9.35,9.53,9.2,9.2,8297,6.6057350548725,6.73290428587539,6.49976069570342,6.49976069570342,11743.8785170135,0.0,1.0
2024-09-06,9.2,9.4,9.2,9.4,1829,6.49976069570342,6.64105984126219,6.49976069570342,6.64105984126219,2588.83377216074,0.0,1.0
2024-09-09,9.23,9.53,9.1301,9.27,5403,6.52095556753723,6.73290428587539,6.45037664433063,6.54921539664899,7647.60463148414,0.0,1.0
2024-09-10,9.368,9.41,9.2,9.41,7024,6.61845197797279,6.64812479854013,6.49976069570342,6.64812479854013,9942.02756460198,0.0,1.0
2024-09-11,9.39,9.404,9.37,9.384,1452,6.63399488398425,6.64388582417337,6.61986496942837,6.62975590961749,2055.21412639551,0.0,1.0
2024-09-12,9.4,9.47,9.39,9.39,2149,6.64105984126219,6.69051454220776,6.63399488398425,6.63399488398425,3041.77352453441,0.0,1.0
2024-09-13,9.48,9.5,9.4,9.4,13342,6.6975794994857,6.71170941404157,6.64105984126219,6.64105984126219,18884.7568005296,0.0,1.0
2024-09-16,9.45,9.54,9.45,9.48,4818,6.67638462765188,6.73996924315333,6.67638462765188,6.6975794994857,6819.57414667602,0.0,1.0
2024-09-17,9.74,9.99,9.46,9.4692,12640,6.8812683887121,7.05789232066056,6.68344958492982,6.68994934562552,17891.1202187598,0.0,1.0
2024-09-18,9.94,10.09,9.5511,9.75,19688,7.02256753427087,7.12854189343995,6.74781134573184,6.88833334599004,27867.1182647898,0.0,1.0
2024-09-19,10.39,10.39,10.13,10.15,14304,7.3404906117781,7.3404906117781,7.1568017225517,7.17093163710758,20246.4069311029,0.0,1.0
2024-09-20,10.37,10.5,10.22,10.5,11283,7.32636069722222,7.41820514183542,7.22038633805315,7.41820514183542,15970.3725813503,0.0,1.0
2024-09-23,10.33,10.37,10.26,10.26,5123,7.29810086811047,7.32636069722222,7.2486461671649,7.2486461671649,7251.28234815717,0.0,1.0
2024-09-24,10.2101,10.35,10.2,10.26,13402,7.21339203034799,7.31223078266635,7.20625642349727,7.2486461671649,18969.6830040996,0.0,1.0
2024-09-25,10.4,10.4,10.01,10.21,9009,7.34755556905604,7.34755556905604,7.07202223521644,7.21332138077521,12751.6694660449,0.0,1.0
2024-09-26,10.43,10.48,10.01,10.31,20446,7.36875044088985,7.40407522727955,7.07202223521644,7.28397095355459,28940.019303225,0.0,1.0
2024-09-27,10.69,10.89,10.5,10.5,14560,7.55243933011626,7.69373847567503,7.41820514183542,7.41820514183542,20608.7587330018,0.0,1.0
2024-09-30,10.77,10.85,10.65,10.69,9949,7.60895898833976,7.66547864656327,7.5241795010045,7.55243933011626,14082.1799886425,0.0,1.0
2024-10-01,10.87,10.87,10.51,10.6999,12473,7.67960856111915,7.67960856111915,7.42527009911336,7.55943363782141,17654.7422854898,0.0,1.0
2024-10-02,10.75,10.84,10.6,10.82,12415,7.59482907378389,7.65841368928533,7.48885471461481,7.64428377472946,17572.6469553721,0.0,1.0
2024-10-03,10.7,10.75,10.33,10.75,8103,7.55950428739419,7.59482907378389,7.29810086811047,7.59482907378389,11469.283792137,0.0,1.0
2024-10-04,10.06,10.75,9.83,10.601,39373,7.10734702160613,7.59482907378389,6.94485300421355,7.4895612103426,55729.9902194012,0.0,1.0
2024-10-07,10.07,10.2,9.75,10.04,23097,7.11441197888407,7.20625642349727,6.88833334599004,7.09321710705025,32692.3420642956,0.0,1.0
2024-10-08,9.99,10.14,9.87,10.14,14472,7.05789232066056,7.16386667982964,6.9731128333253,7.16386667982964,20484.2003010991,0.0,1.0
2024-10-09,9.86,10.04,9.86,9.99,20698,6.96604787604736,7.09321710705025,6.96604787604736,7.05789232066056,29296.7093582192,0.0,1.0
2024-10-10,9.97,10.02,9.86,10.02,6671,7.04376240610468,7.07908719249438,6.96604787604736,7.07908719249438,9442.37840026479,0.0,1.0
2024-10-11,10.3,10.32,9.98,9.98,29533,7.27690599627666,7.29103591083253,7.05082736338262,7.05082736338262,41802.0928339109,0.0,1.0
2024-10-14,10.28,10.3,10.12,10.29,19119,7.26277608172078,7.27690599627666,7.14973676527376,7.26984103899871,27061.7347676004,0.0,1.0
2024-10-15,9.7402,9.93,9.605,9.93,25086,7.26786285096089,7.4094862641467,7.16698041965046,7.4094862641467,33619.602104585,0.547,1.0
2024-10-16,9.88,9.88,9.68,9.68,13288,7.37217767268574,7.37217767268574,7.2229433068419,7.2229433068419,17808.2305973741,0.0,1.0
2024-10-17,9.82,9.9097,9.6001,9.88,3724,7.32740736293259,7.39433897601355,7.16332417768728,7.37217767268574,4990.80755152175,0.0,1.0
2024-10-18,9.88,9.89,9.5501,9.6812,8731,7.37217767268574,7.37963939097793,7.12601558622632,7.22383871303696,11701.0581988014,0.0,1.0
2024-10-21,9.65,9.9,9.6,9.8,5173,7.20055815196532,7.38710110927012,7.16324956050436,7.3124839263482,6932.71951235822,0.0,1.0
2024-10-22,9.7,9.86,9.64,9.65,16447,7.23786674342628,7.35725423610135,7.19309643367313,7.20055815196532,22041.839903297,0.0,1.0
2024-10-23,9.7,9.7,9.525,9.525,784,7.23786674342628,7.23786674342628,7.10728667331292,7.10728667331292,1050.69632663616,0.0,1.0
2024-10-24,9.65,9.8,9.65,9.7,2589,7.20055815196532,7.3124839263482,7.20055815196532,7.23786674342628,3469.71019089415,0.0,1.0
2024-10-25,9.64,9.7001,9.6,9.7001,2585,7.19309643367313,7.2379413606092,7.16324956050436,7.2379413606092,3464.34949535008,0.0,1.0
2024-10-28,9.6,9.7,9.6,9.65,7728,7.16324956050436,7.23786674342628,7.16324956050436,7.20055815196532,10356.8637911278,0.0,1.0
2024-10-29,9.8662,9.9799,9.6,9.601,12189,7.36188050144251,7.44672023842474,7.16324956050436,7.16399573233358,16335.379496643,0.0,1.0
2024-10-30,9.81,9.848,9.68,9.68,6481,7.31994564464039,7.34830017415072,7.2229433068419,7.2229433068419,8685.6669552665,0.0,1.0
2024-10-31,9.9,9.9192,9.51,9.625,4731,7.38710110927012,7.40142760839113,7.09609409587463,7.18190385623484,6340.36265473936,0.0,1.0
2024-11-01,9.2001,9.7,8.972,9.7,22947,6.8648554459996,7.23786674342628,6.6946536517547,7.23786674342628,30752.9701623978,0.0,1.0
2024-11-04,9.58,9.7,9.202,9.455,4443,7.14832612391998,7.23786674342628,6.86627317247512,7.05505464526758,5954.39257556689,0.0,1.0
2024-11-05,9.54,9.6189,9.3,9.6189,2103,7.11847925075121,7.1773522080766,6.9393980117386,7.1773522080766,2818.38568229061,0.0,1.0
2024-11-06,9.75,9.9,9.63,9.63,4990,7.27517533488724,7.38710110927012,7.18563471538094,7.18563471538094,6687.46769121738,0.0,1.0
2024-11-07,9.74,9.74,9.41,9.73,10776,7.26771361659505,7.26771361659505,7.02147691295271,7.26025189830286,14441.7137957031,0.0,1.0
2024-11-08,9.19,9.65,8.74,9.65,31668,6.85731911052449,7.20055815196532,6.52154178737585,7.20055815196532,42440.626622339,0.0,1.0
2024-11-11,9.21,9.605,9.15,9.2,39205,6.87224254710887,7.16698041965046,6.82747223735572,6.86478082881668,52541.517201238,0.0,1.0
2024-11-12,9.0,9.2,8.92,9.2,7668,6.71554646297284,6.86478082881668,6.6558527166353,6.86478082881668,10276.4533579669,0.0,1.0
2024-11-13,8.85,9.3519,8.7,9.337,17289,6.60362068858996,6.97812432967508,6.49169491420708,6.96700636941971,23170.2663153221,0.0,1.0
2024-11-14,8.77,9.08,8.65,9.08,11565,6.54392694225242,6.77524020931037,6.45438632274612,6.77524020931037,15499.1109917693,0.0,1.0
2024-11-15,8.75,8.9089,8.72,8.77,9681,6.52900350566804,6.64757020933097,6.50661835079146,6.54392694225242,12974.2233905161,0.0,1.0
2024-11-18,8.65,8.9,8.65,8.75,5992,6.45438632274612,6.64092928005092,6.45438632274612,6.52900350566804,8030.32192500491,0.0,1.0
2024-11-19,8.7,9.0,8.67,8.75,19026,6.49169491420708,6.71554646297284,6.4693097593305,6.52900350566804,25498.148355331,0.0,1.0
2024-11-20,8.54,8.8,8.03,8.8,13992,6.372307421532,6.566312097129,5.99175978863021,6.566312097129,18751.713013129,0.0,1.0
2024-11-21,8.7325,8.8,8.08,8.5,11769,6.5159454986567,6.566312097129,6.02906838009117,6.34246054836324,15772.5064645165,0.0,1.0
2024-11-22,8.5601,8.9,8.55,8.55,8650,6.38730547529931,6.64092928005092,6.3797691398242,6.3797691398242,11592.5041140341,0.0,1.0
2024-11-25,8.48,8.7505,8.2,8.57,12724,6.32753711177885,6.52937659158265,6.11860899959747,6.39469257640858,17052.3725256613,0.0,1.0
2024-11-26,8.54,8.8796,8.48,8.48,4342,6.372307421532,6.62570737473485,6.32753711177885,6.32753711177885,5819.03501307933,0.0,1.0
2024-11-27,8.73,8.879,8.5,8.87,4597,6.51408006908365,6.62525967163731,6.34246054836324,6.61854412517434,6160.77935401329,0.0,1.0
2024-11-29,8.75,8.975,8.65,8.65,12406,6.52900350566804,6.69689216724236,6.45438632274612,6.45438632274612,16626.1972299084,0.0,1.0
2024-12-02,8.28,8.62,8.01,8.62,28185,6.17830274593501,6.43200116786954,5.97683635204583,6.43200116786954,37772.8009773471,0.0,1.0
2024-12-03,8.05,8.28,8.0,8.28,15870,6.00668322521459,6.17830274593501,5.96937463375363,6.17830274593501,21268.5595710661,0.0,1.0
2024-12-04,6.38,8.08,5.53,8.08,126744,4.76057627041852,6.02906838009117,4.1263302155822,6.02906838009117,169858.999009149,0.0,1.0
2024-12-05,6.8,6.9,6.44,6.45,27079,5.07396843869059,5.14858562161251,4.80534658017168,4.81280829846387,36290.5686594139,0.0,1.0
2024-12-06,7.27,7.35,6.8,6.8,9309,5.42466919842361,5.48436294476115,5.07396843869059,5.07396843869059,12475.6787049184,0.0,1.0
2024-12-09,6.96,7.117,6.75,6.95,21308,5.19335593136566,5.31050490855308,5.03665984722963,5.18589421307347,28556.4251632184,0.0,1.0
2024-12-10,6.8,7.0,6.7,7.0,10221,5.07396843869059,5.22320280453443,4.99935125576867,5.22320280453443,13697.9172889645,0.0,1.0
2024-12-11,6.97,6.99,6.7,6.75,6127,5.20081764965785,5.21574108624224,4.99935125576867,5.03665984722963,8211.24539961702,0.0,1.0
2024-12-12,6.8,7.0,6.45,6.98,8320,5.07396843869059,5.22320280453443,4.81280829846387,5.20827936795005,11150.246731649,0.0,1.0
2024-12-13,6.79,6.79,6.5,6.76,11198,5.0665067203984,5.0665067203984,4.85011688992483,5.04412156552182,15007.2671756016,0.0,1.0
2024-12-16,6.93,7.2499,6.71,6.9,18720,5.17097077648909,5.40967114465631,5.00681297406086,5.14858562161251,25088.0551462103,0.0,1.0
2024-12-17,6.7,7.0749,6.465,7.0,13064,4.99935125576867,5.27909107454295,4.82400087590216,5.22320280453443,17508.0316469066,0.0,1.0
2024-12-18,6.0,7.1,5.75,6.71,40866,4.47703097531523,5.29781998745635,4.29048801801042,5.00681297406086,54767.5460259096,0.0,1.0
2024-12-19,6.3,6.75,6.1499,6.15,20135,4.70088252408099,5.03665984722963,4.58888213251518,4.58895674969811,26984.4011949222,0.0,1.0
2024-12-20,6.35,6.4784,6.01,6.01,8444,4.73819111554195,4.83399957841369,4.48449269360742,4.48449269360742,11316.4282935149,0.0,1.0
2024-12-23,6.5,6.75,6.35,6.7028,17270,4.85011688992483,5.03665984722963,4.73819111554195,5.00144053689048,23144.8030114878,0.0,1.0
2024-12-24,6.75,6.75,6.5,6.5,5187,5.03665984722963,5.03665984722963,4.85011688992483,4.85011688992483,6951.48194676243,0.0,1.0
2024-12-26,6.54,6.76,6.54,6.76,8951,4.8799637630936,5.04412156552182,4.8799637630936,5.04412156552182,11995.8964537248,0.0,1.0
2024-12-27,6.5,6.75,6.5,6.75,4953,4.85011688992483,5.03665984722963,4.85011688992483,5.03665984722963,6637.8812574348,0.0,1.0
2024-12-30,6.6754,6.825,6.47,6.47,6763,4.98099542876988,5.09262273442107,4.82773173504825,4.82773173504825,9063.59599112287,0.0,1.0
2024-12-31,6.9,7.1,6.5099,6.62,15428,5.14858562161251,5.29781998745635,4.8575039910341,4.93965750943113,20676.2027134472,0.0,1.0
2025-01-02,6.8,7.29,6.62,6.9,7862,5.07396843869059,5.439592635008,4.93965750943113,5.14858562161251,10536.4470918539,0.0,1.0
2025-01-03,6.99,7.06,6.956,7.0,12353,5.21574108624224,5.26797311428758,5.19037124404878,5.22320280453443,16555.1680139495,0.0,1.0
2025-01-06,7.04,7.1,7.02,7.0547,4856,5.2530496777032,5.29781998745635,5.23812624111881,5.26401840359272,6507.8843904913,0.0,1.0
2025-01-07,7.294,7.42,7.1449,7.1449,5014,5.44257732232488,5.53659497280649,5.33132310258829,5.33132310258829,6719.63186448175,0.0,1.0
2025-01-08,7.54,7.69,7.35,7.6,12045,5.6261355923128,5.73806136669568,5.48436294476115,5.67090590206595,16142.3944570568,0.0,1.0
2025-01-10,7.75,7.83,7.65,7.7,13455,5.78283167644883,5.84252542278637,5.70821449352691,5.74552308498787,18032.0396363387,0.0,1.0
2025-01-13,8.0,8.0422,7.65,7.8,30750,5.96937463375363,6.00086308494668,5.70821449352691,5.82014026790979,41210.3469949769,0.0,1.0
2025-01-14,8.5,8.94,8.05,8.05,46720,6.34246054836324,6.67077615321968,6.00668322521459,6.00668322521459,62612.9239546444,0.0,1.0
2025-01-15,7.66,8.5,7.42,8.5,12760,6.12368296803616,6.79520955983125,5.93181822752328,6.79520955983125,15961.2443214619,0.5468,1.0
2025-01-16,7.5,7.9999,7.5,7.69,14480,5.99577314102758,6.39541140678753,5.99577314102758,6.14766606060028,18112.7600136965,0.0,1.0
2025-01-17,7.75,7.87,7.51,7.51,11876,6.1956322457285,6.29156461598494,6.00376750521561,6.00376750521561,14855.4653261506,0.0,1.0
2025-01-21,7.5,7.7,7.5,7.7,2681,5.99577314102758,6.15566042478831,5.99577314102758,6.15566042478831,3353.61254120997,0.0,1.0
2025-01-22,7.39,7.5,7.39,7.5,3717,5.90783513495917,5.99577314102758,5.90783513495917,5.99577314102758,4649.52548141644,0.0,1.0
2025-01-23,7.3,7.3,7.2212,7.3,4356,5.83588585726684,5.83588585726684,5.77289026746511,5.83588585726684,5448.83857870595,0.0,1.0
2025-01-24,7.2001,7.4,7.2,7.35,1784,5.75602215902835,5.91582949914721,5.75594221538647,5.87585767820702,2231.57209008527,0.0,1.0
2025-01-27,7.2,7.2,7.0,7.19,5622,5.75594221538647,5.75594221538647,5.59605493162574,5.74794785119844,7032.45419868798,0.0,1.0
2025-01-28,7.2,7.2,7.2,7.2,924,5.75594221538647,5.75594221538647,5.75594221538647,5.75594221538647,1155.81424396793,0.0,1.0
2025-01-29,7.1001,7.31,7.1001,7.3,1285,5.67607851714799,5.84388022145488,5.67607851714799,5.83588585726684,1607.38236309393,0.0,1.0
2025-01-30,7.5,7.5,7.24,7.24,2422,5.99577314102758,5.99577314102758,5.78791967213862,5.78791967213862,3029.63430615836,0.0,1.0
2025-01-31,7.6001,7.6304,7.45,7.5,4909,6.07579672654983,6.10001965003958,5.95580132008739,5.99577314102758,6140.57589138372,0.0,1.0
2025-02-03,7.63,7.67,7.6,7.6437,2763,6.09969987547205,6.1316773322242,6.07571678290794,6.11065215440966,3456.18480095605,0.0,1.0
2025-02-04,7.75,7.75,7.585,7.585,3422,6.1956322457285,6.1956322457285,6.06372523662589,6.06372523662589,4280.51552257386,0.0,1.0
2025-02-05,7.81,7.9999,7.7,7.7,3180,6.24359843085672,6.39541140678753,6.15566042478831,6.15566042478831,3977.80226820131,0.0,1.0
2025-02-06,7.7,7.81,7.6999,7.7,3548,6.15566042478831,6.24359843085672,6.15558048114643,6.15566042478831,4438.12655584222,0.0,1.0
2025-02-07,7.5,7.675,7.42,7.675,6417,5.99577314102758,6.13567451431822,5.93181822752328,6.13567451431822,8026.9047657383,0.0,1.0
2025-02-10,7.3,7.54,7.3,7.45,5596,5.83588585726684,6.02775059777972,5.83588585726684,5.95580132008739,6999.93128706118,0.0,1.0
2025-02-11,7.4,7.59,7.35,7.4,5939,5.91582949914721,6.06772241871991,5.87585767820702,5.91582949914721,7428.98354429169,0.0,1.0
2025-02-12,7.45,7.55,7.35,7.5,6115,5.95580132008739,6.03574496196776,5.87585767820702,5.99577314102758,7649.13863838083,0.0,1.0
2025-02-13,7.55,7.55,7.5,7.5,1876,6.03574496196776,6.03574496196776,5.99577314102758,5.99577314102758,2346.65316199549,0.0,1.0
2025-02-14,7.54,7.5899,7.5,7.55,4462,6.02775059777972,6.06764247507803,5.99577314102758,6.03574496196776,5581.43198764599,0.0,1.0
2025-02-18,7.5197,7.55,7.5054,7.55,3044,6.01152203847801,6.03574496196776,6.00009009768912,6.03574496196776,3807.6824227688,0.0,1.0
2025-02-19,7.5499,7.55,7.5499,7.55,463,6.03566501832588,6.03574496196776,6.03566501832588,6.03574496196776,579.15800320038,0.0,1.0
2025-02-20,7.5139,7.59,7.4601,7.55,4026,6.00688530724895,6.06772241871991,5.96387562791731,6.03574496196776,5036.04777728883,0.0,1.0
2025-02-21,7.45,7.5199,7.45,7.51,3065,5.95580132008739,6.01168192576177,5.95580132008739,6.00376750521561,3833.95092831353,0.0,1.0
2025-02-24,7.4501,7.5,7.45,7.5,690,5.95588126372927,5.99577314102758,5.95580132008739,5.99577314102758,863.1080393267,0.0,1.0
2025-02-25,7.38,7.48,7.38,7.45,12970,5.89984077077114,5.9797844126515,5.89984077077114,5.95580132008739,16223.9293769091,0.0,1.0
2025-02-26,7.45,7.5,7.33,7.33,1189,5.95580132008739,5.99577314102758,5.85986894983095,5.85986894983095,1487.29776631804,0.0,1.0
2025-02-27,7.51,7.545,7.43,7.43,4854,6.00376750521561,6.03174777987374,5.93981259171132,5.93981259171132,6071.77742448087,0.0,1.0
2025-02-28,7.52,7.59,7.52,7.59,960,6.01176186940365,6.06772241871991,6.01176186940365,6.06772241871991,1200.84596775889,0.0,1.0
2025-03-03,7.78,7.83,7.52,7.7,18123,6.21961533829261,6.25958715923279,6.01176186940365,6.15566042478831,22669.7202850982,0.0,1.0
2025-03-04,7.85,7.85,7.5209,7.7,6647,6.27557588760886,6.27557588760886,6.01248136218057,6.15566042478831,8314.60744551388,0.0,1.0
2025-03-05,7.76,7.82,7.76,7.82,584,6.20362660991653,6.25159279504475,6.20362660991653,6.25159279504475,730.514630386656,0.0,1.0
2025-03-06,7.68,7.6999,7.6,7.65,3218,6.13967169641224,6.15558048114643,6.07571678290794,6.11568860384813,4025.3357544251,0.0,1.0
2025-03-07,8.11,8.11,7.68,7.68,13389,6.48342935649782,6.48342935649782,6.13967169641224,6.13967169641224,16748.0486065872,0.0,1.0
2025-03-10,7.95,8.1,7.9,8.1,3711,6.35551952948923,6.47543499230978,6.31554770854905,6.47543499230978,4642.02019411795,0.0,1.0
2025-03-11,7.99,7.99,7.9,7.9,557,6.38749698624138,6.38749698624138,6.31554770854905,6.31554770854905,696.740837543437,0.0,1.0
2025-03-12,8.1,8.1002,8.0,8.0,5211,6.47543499230978,6.47559487959354,6.39549135042942,6.39549135042942,6518.34201874121,0.0,1.0
2025-03-13,7.95,8.1,7.95,8.1,8270,6.35551952948923,6.47543499230978,6.35551952948923,6.47543499230978,10344.7876597562,0.0,1.0
2025-03-14,7.98,8.0,7.95,8.0,2078,6.37950262205334,6.39549135042942,6.35551952948923,6.39549135042942,2599.33116771142,0.0,1.0
2025-03-17,7.7784,7.98,7.6,7.9145,10163,6.21833624002252,6.37950262205334,6.07571678290794,6.3271395366217,12712.7058024308,0.0,1.0
2025-03-18,7.83,7.86,7.8001,7.85,2926,6.25958715923279,6.2835702517969,6.23568401031056,6.27557588760886,3660.07843923177,0.0,1.0
2025-03-19,7.9,7.93,7.9,7.92,1743,6.31554770854905,6.33953080111316,6.31554770854905,6.33153643692512,2180.28596021223,0.0,1.0
2025-03-20,7.73,7.93,7.5685,7.87,6602,6.17964351735242,6.33953080111316,6.05053453571563,6.29156461598494,8258.31779077518,0.0,1.0
2025-03-21,7.3999,7.701,7.3,7.701,7915,5.91574955550533,6.15645986120712,5.83588585726684,6.15645986120712,9900.72482792874,0.0,1.0
2025-03-24,7.3217,7.49,7.2903,7.4,6751,5.85323362755488,5.98777877683954,5.82813132400445,5.91582949914721,8444.69909202109,0.0,1.0
2025-03-25,7.06,7.3,7.06,7.3,8344,5.64402111675396,5.83588585726684,5.64402111675396,5.83588585726684,10437.352869771,0.0,1.0
2025-03-26,7.02,7.3265,7.0,7.0,4924,5.61204366000181,5.85707092236514,5.59605493162574,5.59605493162574,6159.33910962996,0.0,1.0
2025-03-27,7.2,7.4,7.2,7.4,3259,5.75594221538647,5.91582949914721,5.75594221538647,5.91582949914721,4076.62188429814,0.0,1.0
2025-03-28,7.17,7.5,7.17,7.5,10619,5.73195912282236,5.99577314102758,5.73195912282236,5.99577314102758,13283.1076371163,0.0,1.0
2025-03-31,6.5,7.045,6.5,7.0357,6227,5.1963367222239,5.6320295704719,5.1963367222239,5.62459481177703,7789.23733461936,0.0,1.0
2025-04-01,7.0,7.0,6.85,6.9,3722,5.59605493162574,5.59605493162574,5.47613946880519,5.51611128974537,4655.77988749852,0.0,1.0
2025-04-02,7.0363,7.1,7.02,7.05,2088,5.62507447362831,5.67599857350611,5.61204366000181,5.63602675256592,2611.83997987558,0.0,1.0
2025-04-03,6.87,7.0,6.58,7.0,4451,5.49212819718126,5.59605493162574,5.26029163572819,5.59605493162574,5567.67229426542,0.0,1.0
2025-04-04,6.87,7.15,6.62,6.715,5911,5.49212819718126,5.71597039444629,5.29226909248034,5.36821555226669,7393.95887023206,0.0,1.0
2025-04-07,6.8,6.85,6.65,6.85,5858,5.436167647865,5.47613946880519,5.31625218504445,5.47613946880519,7327.66216576204,0.0,1.0
2025-04-08,6.88,6.95,6.6701,6.85,9745,5.5001225613693,5.55608311068555,5.33232085706241,5.47613946880519,12189.8374539691,0.0,1.0
2025-04-09,6.9,6.9,6.8,6.81,1856,5.51611128974537,5.51611128974537,5.436167647865,5.44416201205304,2321.63553766718,0.0,1.0
2025-04-10,7.08,7.185,7.0,7.185,2319,5.66000984513003,5.74395066910442,5.59605493162574,5.74395066910442,2900.79354086756,0.0,1.0
2025-04-11,7.1,7.1,7.035,7.09,1606,5.67599857350611,5.67599857350611,5.62403520628387,5.66800420931807,2008.9152335633,0.0,1.0
2025-04-14,7.23,7.3099,7.02,7.2,23340,5.77992530795058,5.843800277813,5.61204366000181,5.75594221538647,29195.567591138,0.0,1.0
2025-04-15,6.82,6.85,6.6,6.6,26356,5.88928821004293,5.91519416991115,5.69931117100928,5.69931117100928,30521.1620809248,0.5468,1.0
2025-04-16,6.6801,6.89,6.68,6.7,8679,5.76848008385744,5.94973544973545,5.76839373065788,5.78566437057003,10050.5830057804,0.0,1.0
2025-04-17,6.68,6.74,6.2401,6.2401,1864,5.76839373065788,5.82020565039433,5.38852600579016,5.38852600579016,2158.57664739884,0.0,1.0
2025-04-21,6.5999,6.6506,6.5999,6.6506,1558,5.69922481780972,5.74300588998702,5.69922481780972,5.74300588998702,1804.21803468208,0.0,1.0
2025-04-22,6.34,6.45,6.25,6.31,20112,5.47479285215134,5.56978137166816,5.39707497254667,5.44888689228312,23290.3935260116,0.0,1.0
2025-04-23,6.395,6.395,6.34,6.34,483,5.52228711190975,5.52228711190975,5.47479285215134,5.47479285215134,559.330751445087,0.0,1.0
2025-04-24,6.5,6.5,6.35,6.35,4383,5.61295797144854,5.61295797144854,5.48342817210742,5.48342817210742,5075.66601156069,0.0,1.0
2025-04-25,6.66,6.66,6.555,6.57,767,5.75112309074573,5.75112309074573,5.66045223120695,5.67340521114106,888.21260115607,0.0,1.0
2025-04-28,6.64,6.6499,6.64,6.64,1098,5.73385245083358,5.7424014175901,5.73385245083358,5.73385245083358,1271.52208092486,0.0,1.0
2025-04-29,6.63,6.63,6.4999,6.5,2553,5.72521713087751,5.72521713087751,5.61287161824898,5.61295797144854,2956.4625433526,0.0,1.0
2025-04-30,6.5001,6.575,6.36,6.38,1780,5.6130443246481,5.6777228711191,5.49206349206349,5.50933413197564,2061.30173410405,0.0,1.0
2025-05-01,6.63,6.71,6.38,6.61,6028,5.72521713087751,5.79429969052611,5.50933413197564,5.70794649096536,6980.63306358381,0.0,1.0
2025-05-02,6.66,6.7107,6.57,6.63,3252,5.75112309074573,5.79490416292303,5.67340521114106,5.72521713087751,3765.92878612717,0.0,1.0
2025-05-05,6.6817,6.7347,6.6,6.7347,3941,5.76986173505041,5.81562893081761,5.69931117100928,5.81562893081761,4563.81468208093,0.0,1.0
2025-05-06,6.69,6.7,6.3763,6.66,2006,5.77702905061396,5.78566437057003,5.50613906359189,5.75112309074573,2323.01757225433,0.0,1.0
2025-05-07,6.75,6.75,6.75,6.75,1196,5.8288409703504,5.8288409703504,5.8288409703504,5.8288409703504,1385.00947976879,0.0,1.0
2025-05-08,6.93,6.948,6.761,6.761,3405,5.98427672955975,5.99982030548068,5.83833982230209,5.83833982230209,3943.10809248555,0.0,1.0
2025-05-09,6.525,6.7,6.4,6.7,6486,5.63454627133872,5.78566437057003,5.52660477188779,5.78566437057003,7511.01294797688,0.0,1.0
2025-05-12,6.68,6.85,6.68,6.85,1646,5.76839373065788,5.91519416991115,5.76839373065788,5.91519416991115,1906.1250867052,0.0,1.0
2025-05-13,6.75,6.79,6.7001,6.79,2575,5.8288409703504,5.8633822501747,5.78575072376959,5.8633822501747,2981.93930635838,0.0,1.0
2025-05-14,6.65,6.655,6.5619,6.5619,2573,5.74248777078966,5.7468054307677,5.66641060197664,5.66641060197664,2979.62323699422,0.0,1.0
2025-05-15,6.57,6.65,6.51,6.64,1920,5.67340521114106,5.74248777078966,5.62159329140461,5.73385245083358,2223.42658959538,0.0,1.0
2025-05-16,6.57,6.57,6.56,6.56,640,5.67340521114106,5.67340521114106,5.66476989118499,5.66476989118499,741.142196531792,0.0,1.0
2025-05-19,6.57,6.57,6.57,6.57,435,5.67340521114106,5.67340521114106,5.67340521114106,5.67340521114106,503.745086705202,0.0,1.0
2025-05-20,6.5791,6.68,6.57,6.68,2713,5.68126335230109,5.76839373065788,5.67340521114106,5.76839373065788,3141.74809248555,0.0,1.0
2025-05-21,6.5999,6.5999,6.5045,6.5045,2239,5.69922481780972,5.69922481780972,5.61684386542877,5.61684386542877,2592.83965317919,0.0,1.0
2025-05-22,6.5001,6.594,6.5001,6.594,1647,5.6130443246481,5.69412997903564,5.6130443246481,5.69412997903564,1907.28312138728,0.0,1.0
2025-05-23,6.6,6.8729,6.5001,6.8729,2104,5.69931117100928,5.93496905261056,5.6130443246481,5.93496905261056,2436.50497109827,0.0,1.0
2025-05-27,6.6071,6.6071,6.58,6.58,2112,5.7054422481781,5.7054422481781,5.68204053109713,5.68204053109713,2445.76924855491,0.0,1.0
2025-05-28,6.66,6.76,6.66,6.76,2478,5.75112309074573,5.83747629030648,5.75112309074573,5.83747629030648,2869.60994219653,0.0,1.0
2025-05-29,6.7,6.7501,6.7,6.7501,4158,5.78566437057003,5.82892732354996,5.78566437057003,5.82892732354996,4815.10820809249,0.0,1.0
2025-05-30,6.6,6.6,6.6,6.6,519,5.69931117100928,5.69931117100928,5.69931117100928,5.69931117100928,601.02,0.0,1.0
2025-06-02,6.6093,6.7,6.5776,6.7,596,5.70734201856843,5.78566437057003,5.67996805430768,5.78566437057003,690.188670520232,0.0,1.0
2025-06-03,6.52,6.61,6.455,6.61,6674,5.63022861136069,5.70794649096536,5.5740990316462,5.70794649096536,7728.72346820809,0.0,1.0
2025-06-04,6.46,6.5,6.46,6.4788,970,5.57841669162424,5.61295797144854,5.57841669162424,5.59465109314166,1123.2936416185,0.0,1.0
2025-06-05,6.58,6.69,6.47,6.5,2256,5.68204053109713,5.77702905061396,5.58705201158031,5.61295797144854,2612.52624277457,0.0,1.0
2025-06-06,6.58,6.58,6.58,6.58,218,5.68204053109713,5.68204053109713,5.68204053109713,5.68204053109713,252.451560693642,0.0,1.0
2025-06-09,6.7294,6.7294,6.6,6.6,420,5.81105221124089,5.81105221124089,5.69931117100928,5.69931117100928,486.374566473989,0.0,1.0
2025-06-10,6.7294,6.7294,6.7294,6.7294,458,5.81105221124089,5.81105221124089,5.81105221124089,5.81105221124089,530.379884393064,0.0,1.0
2025-06-11,6.68,6.8,6.68,6.79,1549,5.76839373065788,5.87201757013078,5.76839373065788,5.8633822501747,1793.79572254335,0.0,1.0
2025-06-12,6.68,6.68,6.68,6.68,65,5.76839373065788,5.76839373065788,5.76839373065788,5.76839373065788,75.2722543352601,0.0,1.0
2025-06-13,6.85,6.85,6.8,6.8,4393,5.91519416991115,5.91519416991115,5.87201757013078,5.87201757013078,5087.2463583815,0.0,1.0
2025-06-16,6.89,6.9,6.85,6.85,4530,5.94973544973545,5.95837076969153,5.91519416991115,5.91519416991115,5245.89710982659,0.0,1.0
2025-06-17,6.76,6.8884,6.76,6.8884,3693,5.83747629030648,5.94835379854248,5.83747629030648,5.94835379854248,4276.62208092485,0.0,1.0
2025-06-18,6.85,6.85,6.7,6.7,1909,5.91519416991115,5.91519416991115,5.78566437057003,5.78566437057003,2210.68820809249,0.0,1.0
2025-06-20,6.81,6.81,6.8,6.8,1850,5.88065289008685,5.88065289008685,5.87201757013078,5.87201757013078,2142.36416184971,0.0,1.0
2025-06-23,6.77,6.77,6.77,6.77,340,5.84611161026255,5.84611161026255,5.84611161026255,5.84611161026255,393.731791907515,0.0,1.0
2025-06-24,6.75,6.8,6.75,6.75,5394,5.8288409703504,5.87201757013078,5.8288409703504,5.8288409703504,6246.43907514451,0.0,1.0
2025-06-25,6.8914,6.99,6.75,6.75,5590,5.9509443945293,6.0360886492962,5.8288409703504,5.8288409703504,6473.41387283237,0.0,1.0
2025-06-26,6.6986,7.0,6.6986,6.9,4402,5.78445542577618,6.04472396925227,5.78445542577618,5.95837076969153,5097.66867052023,0.0,1.0
2025-06-27,6.6986,6.6986,6.6986,6.6986,211,5.78445542577618,5.78445542577618,5.78445542577618,5.78445542577618,244.345317919075,0.0,1.0
2025-06-30,2.71,6.86,1.88,6.8,202285,2.34017170809624,5.92382948986723,1.62344015174204,5.87201757013078,234253.04566474,0.0,1.0
2025-07-01,3.1238,3.79,2.62,2.77,155294,2.69750124787861,3.2727862633523,2.26245382849156,2.39198362783268,179835.837919075,0.0,1.0
2025-07-02,2.88,3.0,2.775,3.0,23309,2.48697214734951,2.5905959868224,2.39630128781072,2.5905959868224,26992.6304046242,0.0,1.0
2025-07-03,2.87,2.88,2.65,2.82,43332,2.47833682739343,2.48697214734951,2.28835978835979,2.43516022761306,50179.9588439307,0.0,1.0
2025-07-07,2.81,2.98,2.8,2.98,14518,2.42652490765698,2.57332534691025,2.41788958770091,2.57332534691025,16812.3475144509,0.0,1.0
2025-07-08,2.9,3.0,2.85,3.0,37304,2.50424278726166,2.5905959868224,2.46106618748128,2.5905959868224,43199.3257803467,0.0,1.0
2025-07-09,2.9636,3.0,2.875,2.96,31229,2.55916342218229,2.5905959868224,2.48265448737147,2.5560547069981,36164.2650867052,0.0,1.0
2025-07-10,3.6,3.6,2.98,3.19,37901,3.10871518418688,3.10871518418688,2.57332534691025,2.75466706598782,43890.6724855492,0.0,1.0
2025-07-11,4.14,4.65,3.5,3.8,45906,3.57502246181491,4.01542377957472,3.02236198462614,3.28142158330838,53160.740115607,0.0,1.0
2025-07-14,4.4,5.72,4.0,4.15,150573,3.79954078067286,4.93940301487471,3.45412798242987,3.58365778177099,174368.756184971,0.0,1.0
2025-07-15,3.46,4.2,3.3,3.93,67086,3.46,4.2,3.3,3.93,67086,0.5468,1.0
2025-07-16,3.11,3.61,2.85,3.45,34980,3.11,3.61,2.85,3.45,34980,0.0,1.0
2025-07-17,3.27,3.39,2.66,3.39,26329,3.27,3.39,2.66,3.39,26329,0.0,1.0
2025-07-18,3.15,3.7,2.81,3.44,33367,3.15,3.7,2.81,3.44,33367,0.0,1.0
2025-07-21,2.99,3.19,2.75,3.19,17369,2.99,3.19,2.75,3.19,17369,0.0,1.0
2025-07-22,2.65,2.9674,2.65,2.96,33690,2.65,2.9674,2.65,2.96,33690,0.0,1.0
2025-07-23,2.65,3.1032,2.65,2.87,32413,2.65,3.1032,2.65,2.87,32413,0.0,1.0
2025-07-24,3.0,3.41,2.47,2.76,96802,3.0,3.41,2.47,2.76,96802,0.0,1.0
2025-07-25,3.02,3.27,2.902,3.001,16915,3.02,3.27,2.902,3.001,16915,0.0,1.0
2025-07-28,2.84,3.2,2.75,2.94,24772,2.84,3.2,2.75,2.94,24772,0.0,1.0
2025-07-29,2.93,3.29,2.81,2.81,40283,2.93,3.29,2.81,2.81,40283,0.0,1.0
2025-07-30,2.85,3.03,2.85,3.03,961,2.85,3.03,2.85,3.03,961,0.0,1.0
2025-07-31,2.82,2.95,2.8,2.85,5786,2.82,2.95,2.8,2.85,5786,0.0,1.0
2025-08-01,2.7,2.9,2.7,2.8747,4485,2.7,2.9,2.7,2.8747,4485,0.0,1.0
2025-08-04,2.78,2.8856,2.7,2.7,2943,2.78,2.8856,2.7,2.7,2943,0.0,1.0
2025-08-05,2.51,2.85,2.51,2.775,11101,2.51,2.85,2.51,2.775,11101,0.0,1.0
2025-08-06,2.73,2.767,2.51,2.62,7845,2.73,2.767,2.51,2.62,7845,0.0,1.0
2025-08-07,2.6222,2.698,2.5472,2.5472,4499,2.6222,2.698,2.5472,2.5472,4499,0.0,1.0
2025-08-08,2.54,2.54,2.54,2.54,938,2.54,2.54,2.54,2.54,938,0.0,1.0
2025-08-11,1.84,2.51,1.81,2.51,64751,1.84,2.51,1.81,2.51,64751,0.0,1.0
2025-08-12,1.88,1.91,1.82,1.9,48577,1.88,1.91,1.82,1.9,48577,0.0,1.0
2025-08-13,1.73,1.89,1.58,1.88,37857,1.73,1.89,1.58,1.88,37857,0.0,1.0
2025-08-14,1.4,1.68,1.27,1.68,73221,1.4,1.68,1.27,1.68,73221,0.0,1.0
2025-08-15,1.9,1.9483,1.4,1.5,24916,1.9,1.9483,1.4,1.5,24916,0.0,1.0
2025-08-18,1.75,1.88,1.7001,1.8,9278,1.75,1.88,1.7001,1.8,9278,0.0,1.0
2025-08-19,1.5,1.75,1.49,1.75,27733,1.5,1.75,1.49,1.75,27733,0.0,1.0
2025-08-20,1.5461,1.625,1.35,1.4,4651,1.5461,1.625,1.35,1.4,4651,0.0,1.0
2025-08-21,1.45,1.51,1.4001,1.51,1834,1.45,1.51,1.4001,1.51,1834,0.0,1.0
2025-08-22,1.6101,1.65,1.535,1.535,6601,1.6101,1.65,1.535,1.535,6601,0.0,1.0
2025-08-25,1.65,1.88,1.65,1.88,9512,1.65,1.88,1.65,1.88,9512,0.0,1.0
2025-08-26,1.74,1.7879,1.6447,1.6447,5426,1.74,1.7879,1.6447,1.6447,5426,0.0,1.0
2025-08-27,1.71,1.79,1.71,1.7436,4739,1.71,1.79,1.71,1.7436,4739,0.0,1.0
2025-08-28,1.7,1.75,1.7,1.73,6048,1.7,1.75,1.7,1.73,6048,0.0,1.0
2025-08-29,1.66,1.85,1.5,1.85,82124,1.66,1.85,1.5,1.85,82124,0.0,1.0
2025-09-02,1.49,1.56,1.49,1.51,9058,1.49,1.56,1.49,1.51,9058,0.0,1.0
2025-09-03,1.43,1.48,1.43,1.48,5086,1.43,1.48,1.43,1.48,5086,0.0,1.0
2025-09-04,1.45,1.5412,1.4449,1.52,4267,1.45,1.5412,1.4449,1.52,4267,0.0,1.0
2025-09-05,1.51,1.6281,1.47,1.47,2660,1.51,1.6281,1.47,1.47,2660,0.0,1.0
2025-09-08,1.58,1.63,1.58,1.63,4121,1.58,1.63,1.58,1.63,4121,0.0,1.0
2025-09-09,1.47,1.6025,1.41,1.45,4984,1.47,1.6025,1.41,1.45,4984,0.0,1.0
2025-09-10,1.86,1.9,1.45,1.45,20947,1.86,1.9,1.45,1.45,20947,0.0,1.0
2025-09-11,2.2,2.2,1.707,1.86,24903,2.2,2.2,1.707,1.86,24903,0.0,1.0
2025-09-12,2.22,2.24,2.1,2.24,4356,2.22,2.24,2.1,2.24,4356,0.0,1.0
2025-09-15,1.91,2.1,1.9,2.0,7544,1.91,2.1,1.9,2.0,7544,0.0,1.0
2025-09-16,1.83,1.83,1.8231,1.8231,450,1.83,1.83,1.8231,1.8231,450,0.0,1.0
2025-09-17,1.8,1.89,1.62,1.74,5763,1.8,1.89,1.62,1.74,5763,0.0,1.0
2025-09-18,2.2,2.2499,1.835,1.85,6764,2.2,2.2499,1.835,1.85,6764,0.0,1.0
2025-09-19,2.16,2.22,1.9306,2.17,4138,2.16,2.22,1.9306,2.17,4138,0.0,1.0
2025-09-22,2.3,2.3,1.73,2.16,6984,2.3,2.3,1.73,2.16,6984,0.0,1.0
2025-09-23,2.19,2.4,2.042,2.4,5758,2.19,2.4,2.042,2.4,5758,0.0,1.0
2025-09-24,2.172,2.2176,2.0646,2.0646,1906,2.172,2.2176,2.0646,2.0646,1906,0.0,1.0
2025-09-25,2.135,2.21,2.04,2.04,2112,2.135,2.21,2.04,2.04,2112,0.0,1.0
2025-09-26,2.19,2.2099,2.15,2.17,2091,2.19,2.2099,2.15,2.17,2091,0.0,1.0
2025-09-29,2.14,2.32,2.14,2.32,7195,2.14,2.32,2.14,2.32,7195,0.0,1.0
2025-09-30,2.23,2.39,2.2,2.39,4308,2.23,2.39,2.2,2.39,4308,0.0,1.0
2025-10-01,2.79,2.8292,2.01,2.01,43034,2.79,2.8292,2.01,2.01,43034,0.0,1.0
2025-10-02,2.61,2.7898,2.4,2.6158,29394,2.61,2.7898,2.4,2.6158,29394,0.0,1.0
2025-10-03,2.9,3.11,2.5573,2.82,140431,2.9,3.11,2.5573,2.82,140431,0.0,1.0
2025-10-06,3.4,3.7,2.91,3.3,116064,3.4,3.7,2.91,3.3,116064,0.0,1.0
2025-10-07,2.75,3.3633,2.4901,3.3,64457,2.75,3.3633,2.4901,3.3,64457,0.0,1.0
2025-10-08,2.7,2.93,2.5,2.93,16285,2.7,2.93,2.5,2.93,16285,0.0,1.0
2025-10-09,2.64,2.6835,2.35,2.5,11986,2.64,2.6835,2.35,2.5,11986,0.0,1.0
2025-10-10,2.48,2.73,2.32,2.32,18092,2.48,2.73,2.32,2.32,18092,0.0,1.0
2025-10-13,2.45,2.672,2.2,2.55,15399,2.45,2.672,2.2,2.55,15399,0.0,1.0
2025-10-14,2.5,2.7,2.4,2.5,27551,2.5,2.7,2.4,2.5,27551,0.0,1.0
2025-10-15,2.2,2.47,1.92,2.07,44440,2.2,2.47,1.92,2.07,44440,0.0,1.0
2025-10-16,2.07,2.25,1.93,2.02,20885,2.07,2.25,1.93,2.02,20885,0.0,1.0
2025-10-17,2.02,2.13,1.97,2.13,3560,2.02,2.13,1.97,2.13,3560,0.0,1.0
2025-10-20,2.09,2.2,2.0001,2.0201,5141,2.09,2.2,2.0001,2.0201,5141,0.0,1.0
2025-10-21,1.98,2.08,1.86,1.97,8959,1.98,2.08,1.86,1.97,8959,0.0,1.0
2025-10-22,1.97,2.15,1.75,1.99,8451,1.97,2.15,1.75,1.99,8451,0.0,1.0
2025-10-23,2.04,2.04,2.04,2.04,193,2.04,2.04,2.04,2.04,193,0.0,1.0
2025-10-24,2.17,2.2,1.92,2.04,110886,2.17,2.2,1.92,2.04,110886,0.0,1.0
2025-10-27,2.07,2.15,1.75,2.07,3672,2.07,2.15,1.75,2.07,3672,0.0,1.0
2025-10-28,1.97,2.12,1.8001,2.02,21436,1.97,2.12,1.8001,2.02,21436,0.0,1.0
2025-10-29,1.99,1.99,1.86,1.86,6111,1.99,1.99,1.86,1.86,6111,0.0,1.0
2025-10-30,1.94,1.98,1.8,1.8,4900,1.94,1.98,1.8,1.8,4900,0.0,1.0
2025-10-31,1.95,1.9799,1.85,1.97,4600,1.95,1.9799,1.85,1.97,4600,0.0,1.0
2025-11-03,1.9,1.9,1.8,1.9,6238,1.9,1.9,1.8,1.9,6238,0.0,1.0
2025-11-04,1.9499,1.96,1.73,1.96,3864,1.9499,1.96,1.73,1.96,3864,0.0,1.0
2025-11-05,1.83,1.885,1.8072,1.82,1212,1.83,1.885,1.8072,1.82,1212,0.0,1.0
2025-11-06,1.76,1.86,1.7,1.85,10181,1.76,1.86,1.7,1.85,10181,0.0,1.0
2025-11-07,1.7,1.7,1.64,1.67,6512,1.7,1.7,1.64,1.67,6512,0.0,1.0
2025-11-10,1.62,1.71,1.6,1.62,14749,1.62,1.71,1.6,1.62,14749,0.0,1.0
2025-11-11,1.75,1.75,1.6,1.64,3386,1.75,1.75,1.6,1.64,3386,0.0,1.0
2025-11-12,1.75,1.75,1.75,1.75,209,1.75,1.75,1.75,1.75,209,0.0,1.0
2025-11-13,1.64,1.75,1.63,1.75,1461,1.64,1.75,1.63,1.75,1461,0.0,1.0
2025-11-14,1.65,1.65,1.51,1.61,5859,1.65,1.65,1.51,1.61,5859,0.0,1.0
2025-11-17,1.29,1.53,1.2,1.5,23555,1.29,1.53,1.2,1.5,23555,0.0,1.0
2025-11-18,1.2,1.22,1.1299,1.22,36036,1.2,1.22,1.1299,1.22,36036,0.0,1.0
2025-11-19,1.1524,1.1999,1.05,1.1999,4677,1.1524,1.1999,1.05,1.1999,4677,0.0,1.0
2025-11-20,1.22,1.285,1.05,1.18,4405,1.22,1.285,1.05,1.18,4405,0.0,1.0
2025-11-21,1.3394,1.34,1.1198,1.13,3827,1.3394,1.34,1.1198,1.13,3827,0.0,1.0
2025-11-24,1.28,1.33,1.2,1.3,20616,1.28,1.33,1.2,1.3,20616,0.0,1.0
2025-11-25,1.13,1.27,1.1,1.21,34875,1.13,1.27,1.1,1.21,34875,0.0,1.0
2025-11-26,1.25,1.25,1.11,1.13,14513,1.25,1.25,1.11,1.13,14513,0.0,1.0