date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-07,11.3,26.0,8.88,9.25,3532842,282.5,650.0,222.0,231.25,141313.68,0.0,1.0
2021-09-08,14.01,19.0,13.01,14.01,14936949,350.25,475.0,325.25,350.25,597477.96,0.0,1.0
2021-09-09,14.2,15.263,12.2401,12.7536,1743230,355.0,381.575,306.0025,318.84,69729.2,0.0,1.0
2021-09-10,15.21,15.5,14.2395,14.57,1009055,380.25,387.5,355.9875,364.25,40362.2,0.0,1.0
2021-09-13,14.98,16.2199,14.67,14.79,619226,374.5,405.4975,366.75,369.75,24769.04,0.0,1.0
2021-09-14,12.59,15.4561,12.55,14.99,842826,314.75,386.4025,313.75,374.75,33713.04,0.0,1.0
2021-09-15,14.19,14.5831,13.0,13.6,854670,354.75,364.5775,325.0,340.0,34186.8,0.0,1.0
2021-09-16,17.95,22.83,13.91,14.18,3767299,448.75,570.75,347.75,354.5,150691.96,0.0,1.0
2021-09-17,18.26,20.99,17.05,17.15,1902137,456.5,524.75,426.25,428.75,76085.48,0.0,1.0
2021-09-20,24.94,26.48,17.1,17.2,3538335,623.5,662.0,427.5,430.0,141533.4,0.0,1.0
2021-09-21,31.57,33.0,23.68,24.6,5279594,789.25,825.0,592.0,615.0,211183.76,0.0,1.0
2021-09-22,35.6,38.8799,28.55,30.07,4660418,890.0,971.9975,713.75,751.75,186416.72,0.0,1.0
2021-09-23,28.0,41.52,26.1,36.71,2719324,700.0,1038.0,652.5,917.75,108772.96,0.0,1.0
2021-09-24,24.24,30.94,21.685,26.59,1738340,606.0,773.5,542.125,664.75,69533.6,0.0,1.0
2021-09-27,20.65,25.6199,19.38,25.5379,1307788,516.25,640.4975,484.5,638.4475,52311.52,0.0,1.0
2021-09-28,19.07,21.47,19.0118,20.59,964235,476.75,536.75,475.295,514.75,38569.4,0.0,1.0
2021-09-29,21.14,23.6,19.45,19.59,1710634,528.5,590.0,486.25,489.75,68425.36,0.0,1.0
2021-09-30,20.07,22.2,18.75,21.1,484582,501.75,555.0,468.75,527.5,19383.28,0.0,1.0
2021-10-01,18.3,20.73,17.55,20.15,694265,457.5,518.25,438.75,503.75,27770.6,0.0,1.0
2021-10-04,20.76,22.49,18.5,18.63,1093528,519.0,562.25,462.5,465.75,43741.12,0.0,1.0
2021-10-05,21.36,23.0,20.58,20.86,811074,534.0,575.0,514.5,521.5,32442.96,0.0,1.0
2021-10-06,18.5,21.95,18.5,21.28,535267,462.5,548.75,462.5,532.0,21410.68,0.0,1.0
2021-10-07,18.86,21.9,18.7812,19.57,881440,471.5,547.5,469.53,489.25,35257.6,0.0,1.0
2021-10-08,17.68,19.0679,16.55,18.61,1232404,442.0,476.6975,413.75,465.25,49296.16,0.0,1.0
2021-10-11,15.61,17.47,15.5,17.19,476305,390.25,436.75,387.5,429.75,19052.2,0.0,1.0
2021-10-12,14.62,16.3,14.612,15.8,785809,365.5,407.5,365.3,395.0,31432.36,0.0,1.0
2021-10-13,13.95,14.58,13.0,14.1,1071070,348.75,364.5,325.0,352.5,42842.8,0.0,1.0
2021-10-14,13.95,14.7772,13.6,14.62,767969,348.75,369.43,340.0,365.5,30718.76,0.0,1.0
2021-10-15,14.65,15.4245,13.18,14.13,1041316,366.25,385.6125,329.5,353.25,41652.64,0.0,1.0
2021-10-18,14.37,15.05,14.02,14.63,618010,359.25,376.25,350.5,365.75,24720.4,0.0,1.0
2021-10-19,15.56,17.3,14.48,14.63,1603092,389.0,432.5,362.0,365.75,64123.68,0.0,1.0
2021-10-20,17.48,19.97,15.25,15.48,1915711,437.0,499.25,381.25,387.0,76628.44,0.0,1.0
2021-10-21,16.7,18.93,16.16,18.52,956520,417.5,473.25,404.0,463.0,38260.8,0.0,1.0
2021-10-22,16.58,16.96,15.72,16.4,313761,414.5,424.0,393.0,410.0,12550.44,0.0,1.0
2021-10-25,20.13,21.0,16.74,16.77,979739,503.25,525.0,418.5,419.25,39189.56,0.0,1.0
2021-10-26,22.0,25.749,18.68,18.95,2037829,550.0,643.725,467.0,473.75,81513.16,0.0,1.0
2021-10-27,19.11,22.7899,18.75,22.18,655708,477.75,569.7475,468.75,554.5,26228.32,0.0,1.0
2021-10-28,17.94,20.1574,17.7,19.56,619495,448.5,503.935,442.5,489.0,24779.8,0.0,1.0
2021-10-29,21.87,22.784,17.85,18.3,1475016,546.75,569.6,446.25,457.5,59000.64,0.0,1.0
2021-11-01,22.96,26.46,21.52,23.01,1103207,574.0,661.5,538.0,575.25,44128.28,0.0,1.0
2021-11-02,20.4,23.9999,20.07,22.47,669256,510.0,599.9975,501.75,561.75,26770.24,0.0,1.0
2021-11-03,22.5,23.15,20.9,21.1,528496,562.5,578.75,522.5,527.5,21139.84,0.0,1.0
2021-11-04,22.85,24.65,21.77,23.11,388018,571.25,616.25,544.25,577.75,15520.72,0.0,1.0
2021-11-05,21.77,23.7,21.5301,23.35,374350,544.25,592.5,538.2525,583.75,14974,0.0,1.0
2021-11-08,20.48,22.99,19.72,22.31,542074,512.0,574.75,493.0,557.75,21682.96,0.0,1.0
2021-11-09,19.9,21.0,19.5135,20.83,283775,497.5,525.0,487.8375,520.75,11351,0.0,1.0
2021-11-10,20.11,20.72,19.19,19.36,345018,502.75,518.0,479.75,484.0,13800.72,0.0,1.0
2021-11-11,19.7,20.59,19.44,20.2,81714,492.5,514.75,486.0,505.0,3268.56,0.0,1.0
2021-11-12,22.58,25.1,20.02,20.17,1525722,564.5,627.5,500.5,504.25,61028.88,0.0,1.0
2021-11-15,22.27,23.35,21.2,23.13,360441,556.75,583.75,530.0,578.25,14417.64,0.0,1.0
2021-11-16,23.93,24.7,21.28,21.93,1211723,598.25,617.5,532.0,548.25,48468.92,0.0,1.0
2021-11-17,25.36,27.93,23.28,24.67,1958384,634.0,698.25,582.0,616.75,78335.36,0.0,1.0
2021-11-18,25.79,27.54,24.4,26.3,839981,644.75,688.5,610.0,657.5,33599.24,0.0,1.0
2021-11-19,24.5,26.0,23.51,25.79,572338,612.5,650.0,587.75,644.75,22893.52,0.0,1.0
2021-11-22,26.97,27.28,23.83,24.99,718130,674.25,682.0,595.75,624.75,28725.2,0.0,1.0
2021-11-23,26.79,28.69,26.0,26.23,445386,669.75,717.25,650.0,655.75,17815.44,0.0,1.0
2021-11-24,30.7,30.73,26.51,26.51,681176,767.5,768.25,662.75,662.75,27247.04,0.0,1.0
2021-11-26,34.85,37.38,29.12,29.18,1076650,871.25,934.5,728.0,729.5,43066,0.0,1.0
2021-11-29,35.8,38.8499,34.34,35.5,967809,895.0,971.2475,858.5,887.5,38712.36,0.0,1.0
2021-11-30,38.06,38.2,34.71,35.06,867815,951.5,955.0,867.75,876.5,34712.6,0.0,1.0
2021-12-01,35.18,41.0,32.11,38.12,1479680,879.5,1025.0,802.75,953.0,59187.2,0.0,1.0
2021-12-02,37.88,39.28,32.51,33.35,601257,947.0,982.0,812.75,833.75,24050.28,0.0,1.0
2021-12-03,37.41,41.4555,35.3,38.0,576515,935.25,1036.3875,882.5,950.0,23060.6,0.0,1.0
2021-12-06,27.07,36.0,26.7,35.72,1050397,676.75,900.0,667.5,893.0,42015.88,0.0,1.0
2021-12-07,23.88,29.8,22.6296,27.6,1251219,597.0,745.0,565.74,690.0,50048.76,0.0,1.0
2021-12-08,24.51,26.71,23.17,23.94,708947,612.75,667.75,579.25,598.5,28357.88,0.0,1.0
2021-12-09,21.33,24.5761,20.4818,24.04,812153,533.25,614.4025,512.045,601.0,32486.12,0.0,1.0
2021-12-10,20.72,21.5,20.07,21.4505,375294,518.0,537.5,501.75,536.2625,15011.76,0.0,1.0
2021-12-13,17.71,20.43,16.745,20.35,842076,442.75,510.75,418.625,508.75,33683.04,0.0,1.0
2021-12-14,17.21,17.98,16.68,17.76,406818,430.25,449.5,417.0,444.0,16272.72,0.0,1.0
2021-12-15,16.15,17.55,15.05,17.07,931484,403.75,438.75,376.25,426.75,37259.36,0.0,1.0
2021-12-16,16.33,17.25,15.51,17.0,480950,408.25,431.25,387.75,425.0,19238,0.0,1.0
2021-12-17,19.92,20.5,15.05,16.04,1359730,498.0,512.5,376.25,401.0,54389.2,0.0,1.0
2021-12-20,19.21,19.59,17.82,18.55,450464,480.25,489.75,445.5,463.75,18018.56,0.0,1.0
2021-12-21,22.09,22.5,19.5126,19.52,845348,552.25,562.5,487.815,488.0,33813.92,0.0,1.0
2021-12-22,25.125,26.9,22.4,22.4,1074848,628.125,672.5,560.0,560.0,42993.92,0.0,1.0
2021-12-23,24.99,26.64,23.56,26.55,768470,624.75,666.0,589.0,663.75,30738.8,0.0,1.0
2021-12-27,25.02,25.9799,23.15,24.68,613198,625.5,649.4975,578.75,617.0,24527.92,0.0,1.0
2021-12-28,24.25,26.0,24.06,24.62,414726,606.25,650.0,601.5,615.5,16589.04,0.0,1.0
2021-12-29,23.3,25.55,22.84,23.84,636385,582.5,638.75,571.0,596.0,25455.4,0.0,1.0
2021-12-30,23.86,24.9,22.9208,22.93,431370,596.5,622.5,573.02,573.25,17254.8,0.0,1.0
2021-12-31,23.95,24.4895,23.2771,23.51,243833,598.75,612.2375,581.9275,587.75,9753.32,0.0,1.0
2022-01-03,20.51,24.7783,20.2,23.85,685588,512.75,619.4575,505.0,596.25,27423.52,0.0,1.0
2022-01-04,19.78,20.81,19.05,20.14,494009,494.5,520.25,476.25,503.5,19760.36,0.0,1.0
2022-01-05,18.37,20.0,17.79,19.78,409395,459.25,500.0,444.75,494.5,16375.8,0.0,1.0
2022-01-06,18.8,19.85,18.05,18.26,344952,470.0,496.25,451.25,456.5,13798.08,0.0,1.0
2022-01-07,18.65,19.4566,18.11,18.4,207332,466.25,486.415,452.75,460.0,8293.28,0.0,1.0
2022-01-10,17.25,18.335,15.85,18.06,535560,431.25,458.375,396.25,451.5,21422.4,0.0,1.0
2022-01-11,18.33,18.71,17.11,17.25,283719,458.25,467.75,427.75,431.25,11348.76,0.0,1.0
2022-01-12,17.83,19.0843,17.36,18.53,221826,445.75,477.1075,434.0,463.25,8873.04,0.0,1.0
2022-01-13,16.6,18.19,16.26,17.7,429869,415.0,454.75,406.5,442.5,17194.76,0.0,1.0
2022-01-14,17.2,17.52,16.8,17.46,452004,430.0,438.0,420.0,436.5,18080.16,0.0,1.0
2022-01-18,16.19,17.2,15.867,17.14,442781,404.75,430.0,396.675,428.5,17711.24,0.0,1.0
2022-01-19,17.04,17.13,16.2,16.2,229835,426.0,428.25,405.0,405.0,9193.4,0.0,1.0
2022-01-20,17.32,17.84,16.67,17.84,382198,433.0,446.0,416.75,446.0,15287.92,0.0,1.0
2022-01-21,17.75,18.28,16.75,17.32,443195,443.75,457.0,418.75,433.0,17727.8,0.0,1.0
2022-01-24,16.49,16.76,15.0534,16.69,504281,412.25,419.0,376.335,417.25,20171.24,0.0,1.0
2022-01-25,16.36,17.2552,15.78,16.0,411435,409.0,431.38,394.5,400.0,16457.4,0.0,1.0
2022-01-26,16.54,17.36,16.0,16.92,348995,413.5,434.0,400.0,423.0,13959.8,0.0,1.0
2022-01-27,15.71,16.845,15.6,16.5,152765,392.75,421.125,390.0,412.5,6110.6,0.0,1.0
2022-01-28,15.14,15.84,14.85,15.55,307822,378.5,396.0,371.25,388.75,12312.88,0.0,1.0
2022-01-31,15.48,15.9325,15.19,15.41,272536,387.0,398.3125,379.75,385.25,10901.44,0.0,1.0
2022-02-01,16.36,16.9438,15.7,16.07,317612,409.0,423.595,392.5,401.75,12704.48,0.0,1.0
2022-02-02,15.44,16.9,15.26,16.55,527297,386.0,422.5,381.5,413.75,21091.88,0.0,1.0
2022-02-03,14.44,15.3803,14.125,14.93,798761,361.0,384.5075,353.125,373.25,31950.44,0.0,1.0
2022-02-04,14.99,15.44,14.5,15.32,498559,374.75,386.0,362.5,383.0,19942.36,0.0,1.0
2022-02-07,14.31,15.3577,14.25,14.9,474882,357.75,383.9425,356.25,372.5,18995.28,0.0,1.0
2022-02-08,14.76,14.99,14.0,14.0,332717,369.0,374.75,350.0,350.0,13308.68,0.0,1.0
2022-02-09,14.85,15.34,14.75,14.92,364338,371.25,383.5,368.75,373.0,14573.52,0.0,1.0
2022-02-10,14.63,15.8541,14.51,14.52,518365,365.75,396.3525,362.75,363.0,20734.6,0.0,1.0
2022-02-11,14.08,15.0988,13.92,14.77,489147,352.0,377.47,348.0,369.25,19565.88,0.0,1.0
2022-02-14,14.7,15.1799,13.92,13.92,285650,367.5,379.4975,348.0,348.0,11426,0.0,1.0
2022-02-15,15.05,15.5,14.671,14.83,276734,376.25,387.5,366.775,370.75,11069.36,0.0,1.0
2022-02-16,15.32,15.38,14.42,14.88,145686,383.0,384.5,360.5,372.0,5827.44,0.0,1.0
2022-02-17,15.65,15.91,14.5,14.96,394294,391.25,397.75,362.5,374.0,15771.76,0.0,1.0
2022-02-18,14.89,15.63,14.71,15.23,297103,372.25,390.75,367.75,380.75,11884.12,0.0,1.0
2022-02-22,15.37,15.88,14.7,14.7,258137,384.25,397.0,367.5,367.5,10325.48,0.0,1.0
2022-02-23,15.7,16.39,15.57,15.57,255782,392.5,409.75,389.25,389.25,10231.28,0.0,1.0
2022-02-24,16.89,17.4361,15.4,15.4,1079047,422.25,435.9025,385.0,385.0,43161.88,0.0,1.0
2022-02-25,15.62,17.24,15.46,17.0,420008,390.5,431.0,386.5,425.0,16800.32,0.0,1.0
2022-02-28,15.95,16.51,15.5,15.56,246776,398.75,412.75,387.5,389.0,9871.04,0.0,1.0
2022-03-01,16.48,16.49,15.85,15.85,181656,412.0,412.25,396.25,396.25,7266.24,0.0,1.0
2022-03-02,16.38,17.5,16.2,16.21,224000,409.5,437.5,405.0,405.25,8960,0.0,1.0
2022-03-03,16.45,17.24,15.61,16.94,440872,411.25,431.0,390.25,423.5,17634.88,0.0,1.0
2022-03-04,15.03,16.37,14.85,16.37,369102,375.75,409.25,371.25,409.25,14764.08,0.0,1.0
2022-03-07,14.09,15.45,13.4212,14.92,358137,352.25,386.25,335.53,373.0,14325.48,0.0,1.0
2022-03-08,14.62,15.67,13.61,13.96,522158,365.5,391.75,340.25,349.0,20886.32,0.0,1.0
2022-03-09,14.55,15.05,14.23,15.04,209863,363.75,376.25,355.75,376.0,8394.52,0.0,1.0
2022-03-10,14.01,14.795,13.68,14.18,131303,350.25,369.875,342.0,354.5,5252.12,0.0,1.0
2022-03-11,12.72,14.4,12.66,14.34,243867,318.0,360.0,316.5,358.5,9754.68,0.0,1.0
2022-03-14,15.63,16.13,13.16,13.16,1126883,390.75,403.25,329.0,329.0,45075.32,0.0,1.0
2022-03-15,16.72,17.31,15.25,15.39,795143,418.0,432.75,381.25,384.75,31805.72,0.0,1.0
2022-03-16,16.54,17.38,16.11,16.8,757343,413.5,434.5,402.75,420.0,30293.72,0.0,1.0
2022-03-17,16.44,17.88,16.36,16.69,883241,411.0,447.0,409.0,417.25,35329.64,0.0,1.0
2022-03-18,17.54,17.67,15.92,16.18,4388975,438.5,441.75,398.0,404.5,175559,0.0,1.0
2022-03-21,16.29,17.51,16.1801,17.11,306409,407.25,437.75,404.5025,427.75,12256.36,0.0,1.0
2022-03-22,16.0,16.88,15.91,16.23,197087,400.0,422.0,397.75,405.75,7883.48,0.0,1.0
2022-03-23,16.75,17.5,15.8,15.8,324312,418.75,437.5,395.0,395.0,12972.48,0.0,1.0
2022-03-24,17.11,17.42,16.7558,17.22,188761,427.75,435.5,418.895,430.5,7550.44,0.0,1.0
2022-03-25,17.02,17.2099,16.04,17.16,147504,425.5,430.2475,401.0,429.0,5900.16,0.0,1.0
2022-03-28,16.12,16.9971,15.64,16.62,192269,403.0,424.9275,391.0,415.5,7690.76,0.0,1.0
2022-03-29,15.99,16.58,15.3501,16.25,197311,399.75,414.5,383.7525,406.25,7892.44,0.0,1.0
2022-03-30,15.67,16.3,15.5,15.9,227039,391.75,407.5,387.5,397.5,9081.56,0.0,1.0
2022-03-31,15.58,16.19,15.5083,15.81,57705,389.5,404.75,387.7075,395.25,2308.2,0.0,1.0
2022-04-01,15.7,16.24,15.39,15.45,110476,392.5,406.0,384.75,386.25,4419.04,0.0,1.0
2022-04-04,15.43,15.905,15.07,15.55,131121,385.75,397.625,376.75,388.75,5244.84,0.0,1.0
2022-04-05,14.83,15.57,14.69,15.44,106588,370.75,389.25,367.25,386.0,4263.52,0.0,1.0
2022-04-06,14.8,15.41,14.23,14.8,132755,370.0,385.25,355.75,370.0,5310.2,0.0,1.0
2022-04-07,14.65,14.88,14.42,14.7,64626,366.25,372.0,360.5,367.5,2585.04,0.0,1.0
2022-04-08,13.89,14.88,13.76,14.88,89351,347.25,372.0,344.0,372.0,3574.04,0.0,1.0
2022-04-11,13.08,13.86,13.0,13.63,181452,327.0,346.5,325.0,340.75,7258.08,0.0,1.0
2022-04-12,13.25,13.99,12.82,13.19,161140,331.25,349.75,320.5,329.75,6445.6,0.0,1.0
2022-04-13,14.86,15.3902,13.25,13.25,597473,371.5,384.755,331.25,331.25,23898.92,0.0,1.0
2022-04-14,15.06,15.24,13.62,14.75,487970,376.5,381.0,340.5,368.75,19518.8,0.0,1.0
2022-04-18,12.49,13.96,11.9,12.52,1118278,312.25,349.0,297.5,313.0,44731.12,0.0,1.0
2022-04-19,10.45,12.55,10.0,12.49,1040772,261.25,313.75,250.0,312.25,41630.88,0.0,1.0
2022-04-20,9.34,10.21,9.07,10.2,604764,233.5,255.25,226.75,255.0,24190.56,0.0,1.0
2022-04-21,8.41,9.479,8.06,9.479,560534,210.25,236.975,201.5,236.975,22421.36,0.0,1.0
2022-04-22,7.85,8.7,7.38,8.25,470845,196.25,217.5,184.5,206.25,18833.8,0.0,1.0
2022-04-25,8.96,8.99,7.4,7.5,357082,224.0,224.75,185.0,187.5,14283.28,0.0,1.0
2022-04-26,9.08,9.61,8.66,8.97,367627,227.0,240.25,216.5,224.25,14705.08,0.0,1.0
2022-04-27,9.09,9.1527,8.48,9.0,312540,227.25,228.8175,212.0,225.0,12501.6,0.0,1.0
2022-04-28,8.79,9.3454,8.36,9.1,174761,219.75,233.635,209.0,227.5,6990.44,0.0,1.0
2022-04-29,8.08,9.015,7.99,8.75,168126,202.0,225.375,199.75,218.75,6725.04,0.0,1.0
2022-05-02,8.08,8.12,7.51,7.89,147571,202.0,203.0,187.75,197.25,5902.84,0.0,1.0
2022-05-03,8.57,8.7268,7.88,7.92,215428,214.25,218.17,197.0,198.0,8617.12,0.0,1.0
2022-05-04,8.85,8.86,7.92,8.45,124513,221.25,221.5,198.0,211.25,4980.52,0.0,1.0
2022-05-05,8.51,8.65,8.0,8.64,207140,212.75,216.25,200.0,216.0,8285.6,0.0,1.0
2022-05-06,7.22,8.32,7.17,8.32,273266,180.5,208.0,179.25,208.0,10930.64,0.0,1.0
2022-05-09,6.35,7.22,6.0225,7.0,335582,158.75,180.5,150.5625,175.0,13423.28,0.0,1.0
2022-05-10,5.66,6.6555,5.61,6.36,336415,141.5,166.3875,140.25,159.0,13456.6,0.0,1.0
2022-05-11,5.93,6.49,5.32,5.49,451615,148.25,162.25,133.0,137.25,18064.6,0.0,1.0
2022-05-12,5.94,6.3,5.3,5.46,386207,148.5,157.5,132.5,136.5,15448.28,0.0,1.0
2022-05-13,6.65,7.2,5.918,6.17,459889,166.25,180.0,147.95,154.25,18395.56,0.0,1.0
2022-05-16,6.36,6.7799,6.3,6.65,130549,159.0,169.4975,157.5,166.25,5221.96,0.0,1.0
2022-05-17,6.68,6.73,6.22,6.54,129884,167.0,168.25,155.5,163.5,5195.36,0.0,1.0
2022-05-18,6.84,7.01,6.4055,6.53,107099,171.0,175.25,160.1375,163.25,4283.96,0.0,1.0
2022-05-19,7.07,7.47,6.7965,6.84,124854,176.75,186.75,169.9125,171.0,4994.16,0.0,1.0
2022-05-20,6.43,7.75,6.22,7.13,170398,160.75,193.75,155.5,178.25,6815.92,0.0,1.0
2022-05-23,6.7,6.7,6.3208,6.63,109514,167.5,167.5,158.02,165.75,4380.56,0.0,1.0
2022-05-24,5.96,6.4981,5.92,6.27,130429,149.0,162.4525,148.0,156.75,5217.16,0.0,1.0
2022-05-25,6.35,6.4426,5.77,6.01,98934,158.75,161.065,144.25,150.25,3957.36,0.0,1.0
2022-05-26,6.35,6.53,6.2,6.24,85731,158.75,163.25,155.0,156.0,3429.24,0.0,1.0
2022-05-27,6.65,6.85,6.32,6.49,181429,166.25,171.25,158.0,162.25,7257.16,0.0,1.0
2022-05-31,7.77,7.77,5.965,6.64,403053,194.25,194.25,149.125,166.0,16122.12,0.0,1.0
2022-06-01,7.68,8.1,7.0601,7.44,372845,192.0,202.5,176.5025,186.0,14913.8,0.0,1.0
2022-06-02,7.14,7.54,7.13,7.46,127827,178.5,188.5,178.25,186.5,5113.08,0.0,1.0
2022-06-03,6.62,7.21,6.46,7.21,208279,165.5,180.25,161.5,180.25,8331.16,0.0,1.0
2022-06-06,6.5,6.735,6.25,6.67,181619,162.5,168.375,156.25,166.75,7264.76,0.0,1.0
2022-06-07,7.17,7.24,6.15,6.28,121784,179.25,181.0,153.75,157.0,4871.36,0.0,1.0
2022-06-08,6.97,7.46,6.93,7.29,73062,174.25,186.5,173.25,182.25,2922.48,0.0,1.0
2022-06-09,6.44,7.15,6.21,7.15,106873,161.0,178.75,155.25,178.75,4274.92,0.0,1.0
2022-06-10,6.0,6.5498,6.0,6.14,145808,150.0,163.745,150.0,153.5,5832.32,0.0,1.0
2022-06-13,5.1,5.87,5.1,5.87,317528,127.5,146.75,127.5,146.75,12701.12,0.0,1.0
2022-06-14,5.21,5.37,5.0,5.0,188096,130.25,134.25,125.0,125.0,7523.84,0.0,1.0
2022-06-15,5.53,5.74,5.067,5.15,228464,138.25,143.5,126.675,128.75,9138.56,0.0,1.0
2022-06-16,5.65,5.81,4.98,5.48,272505,141.25,145.25,124.5,137.0,10900.2,0.0,1.0
2022-06-17,5.97,6.13,5.31,5.54,1259235,149.25,153.25,132.75,138.5,50369.4,0.0,1.0
2022-06-21,6.02,6.44,6.0,6.22,132629,150.5,161.0,150.0,155.5,5305.16,0.0,1.0
2022-06-22,6.64,6.64,5.875,5.89,72303,166.0,166.0,146.875,147.25,2892.12,0.0,1.0
2022-06-23,6.31,6.8,6.15,6.73,70794,157.75,170.0,153.75,168.25,2831.76,0.0,1.0
2022-06-24,6.19,6.55,6.11,6.4,59515,154.75,163.75,152.75,160.0,2380.6,0.0,1.0
2022-06-27,6.04,6.45,6.0,6.27,75704,151.0,161.25,150.0,156.75,3028.16,0.0,1.0
2022-06-28,5.61,6.28,5.55,6.19,78643,140.25,157.0,138.75,154.75,3145.72,0.0,1.0
2022-06-29,5.6,5.89,5.37,5.52,76572,140.0,147.25,134.25,138.0,3062.88,0.0,1.0
2022-06-30,6.31,6.5711,5.36,5.62,211526,157.75,164.2775,134.0,140.5,8461.04,0.0,1.0
2022-07-01,6.16,6.63,6.04,6.21,95664,154.0,165.75,151.0,155.25,3826.56,0.0,1.0
2022-07-05,6.67,6.71,6.035,6.23,59425,166.75,167.75,150.875,155.75,2377,0.0,1.0
2022-07-06,6.3,6.82,6.14,6.82,60578,157.5,170.5,153.5,170.5,2423.12,0.0,1.0
2022-07-07,6.68,6.88,6.32,6.32,88907,167.0,172.0,158.0,158.0,3556.28,0.0,1.0
2022-07-08,6.34,6.79,6.31,6.64,64447,158.5,169.75,157.75,166.0,2577.88,0.0,1.0
2022-07-11,6.07,6.45,6.0,6.44,75651,151.75,161.25,150.0,161.0,3026.04,0.0,1.0
2022-07-12,5.96,6.15,5.8,6.14,68069,149.0,153.75,145.0,153.5,2722.76,0.0,1.0
2022-07-13,5.98,6.24,5.7701,5.9,32495,149.5,156.0,144.2525,147.5,1299.8,0.0,1.0
2022-07-14,5.51,6.1239,5.38,5.98,153508,137.75,153.0975,134.5,149.5,6140.32,0.0,1.0
2022-07-15,5.46,5.73,5.25,5.71,102879,136.5,143.25,131.25,142.75,4115.16,0.0,1.0
2022-07-18,5.59,5.73,5.49,5.49,48683,139.75,143.25,137.25,137.25,1947.32,0.0,1.0
2022-07-19,5.7,5.89,5.48,5.83,57919,142.5,147.25,137.0,145.75,2316.76,0.0,1.0
2022-07-20,5.83,6.08,5.53,5.77,69446,145.75,152.0,138.25,144.25,2777.84,0.0,1.0
2022-07-21,6.19,6.2,5.7519,5.89,67293,154.75,155.0,143.7975,147.25,2691.72,0.0,1.0
2022-07-22,6.3,6.35,6.1,6.24,48142,157.5,158.75,152.5,156.0,1925.68,0.0,1.0
2022-07-25,5.96,6.41,5.67,6.41,84229,149.0,160.25,141.75,160.25,3369.16,0.0,1.0
2022-07-26,5.42,5.81,5.41,5.81,108122,135.5,145.25,135.25,145.25,4324.88,0.0,1.0
2022-07-27,5.27,5.76,5.24,5.43,88304,131.75,144.0,131.0,135.75,3532.16,0.0,1.0
2022-07-28,5.48,5.5259,5.13,5.25,50394,137.0,138.1475,128.25,131.25,2015.76,0.0,1.0
2022-07-29,5.45,5.57,5.22,5.52,38148,136.25,139.25,130.5,138.0,1525.92,0.0,1.0
2022-08-01,5.22,5.43,5.16,5.32,86333,130.5,135.75,129.0,133.0,3453.32,0.0,1.0
2022-08-02,5.14,5.4,5.06,5.18,92090,128.5,135.0,126.5,129.5,3683.6,0.0,1.0
2022-08-03,5.28,5.4,5.17,5.4,63634,132.0,135.0,129.25,135.0,2545.36,0.0,1.0
2022-08-04,5.1,5.4,5.07,5.15,103834,127.5,135.0,126.75,128.75,4153.36,0.0,1.0
2022-08-05,5.53,5.56,5.11,5.15,192661,138.25,139.0,127.75,128.75,7706.44,0.0,1.0
2022-08-08,5.74,5.97,5.48,5.6,123955,143.5,149.25,137.0,140.0,4958.2,0.0,1.0
2022-08-09,5.4,5.82,5.25,5.82,114871,135.0,145.5,131.25,145.5,4594.84,0.0,1.0
2022-08-10,5.65,5.7836,5.5,5.59,48045,141.25,144.59,137.5,139.75,1921.8,0.0,1.0
2022-08-11,5.97,6.3,5.65,5.76,129712,149.25,157.5,141.25,144.0,5188.48,0.0,1.0
2022-08-12,6.31,6.31,5.81,5.95,53434,157.75,157.75,145.25,148.75,2137.36,0.0,1.0
2022-08-15,6.52,6.64,6.25,6.25,47268,163.0,166.0,156.25,156.25,1890.72,0.0,1.0
2022-08-16,6.83,6.85,6.4,6.58,102376,170.75,171.25,160.0,164.5,4095.04,0.0,1.0
2022-08-17,6.15,6.8,6.05,6.8,141619,153.75,170.0,151.25,170.0,5664.76,0.0,1.0
2022-08-18,6.35,6.5064,6.14,6.14,75422,158.75,162.66,153.5,153.5,3016.88,0.0,1.0
2022-08-19,5.72,6.19,5.71,6.18,78506,143.0,154.75,142.75,154.5,3140.24,0.0,1.0
2022-08-22,5.67,5.99,5.66,5.67,49968,141.75,149.75,141.5,141.75,1998.72,0.0,1.0
2022-08-23,5.58,5.98,5.55,5.74,26508,139.5,149.5,138.75,143.5,1060.32,0.0,1.0
2022-08-24,5.46,5.869,5.41,5.68,44092,136.5,146.725,135.25,142.0,1763.68,0.0,1.0
2022-08-25,5.9,5.92,5.5,5.61,66745,147.5,148.0,137.5,140.25,2669.8,0.0,1.0
2022-08-26,5.75,6.12,5.64,5.84,65622,143.75,153.0,141.0,146.0,2624.88,0.0,1.0
2022-08-29,5.78,5.8,5.35,5.59,52521,144.5,145.0,133.75,139.75,2100.84,0.0,1.0
2022-08-30,5.94,5.984,5.5864,5.79,50740,148.5,149.6,139.66,144.75,2029.6,0.0,1.0
2022-08-31,6.08,6.219,5.8107,5.87,39124,152.0,155.475,145.2675,146.75,1564.96,0.0,1.0
2022-09-01,6.72,6.86,5.75,6.07,141381,168.0,171.5,143.75,151.75,5655.24,0.0,1.0
2022-09-02,6.25,6.705,5.89,6.51,194174,156.25,167.625,147.25,162.75,7766.96,0.0,1.0
2022-09-06,5.68,6.35,5.61,6.32,311346,142.0,158.75,140.25,158.0,12453.84,0.0,1.0
2022-09-07,5.68,5.82,5.22,5.59,244967,142.0,145.5,130.5,139.75,9798.68,0.0,1.0
2022-09-08,5.49,6.2505,5.32,5.32,174290,137.25,156.2625,133.0,133.0,6971.6,0.0,1.0
2022-09-09,5.59,5.89,5.2,5.62,166539,139.75,147.25,130.0,140.5,6661.56,0.0,1.0
2022-09-12,7.72,7.95,5.625,5.75,7834797,193.0,198.75,140.625,143.75,313391.88,0.0,1.0
2022-09-13,7.88,7.93,6.8923,6.9,628891,197.0,198.25,172.3075,172.5,25155.64,0.0,1.0
2022-09-14,8.07,8.43,7.7,7.76,605219,201.75,210.75,192.5,194.0,24208.76,0.0,1.0
2022-09-15,8.52,8.96,7.76,7.99,478112,213.0,224.0,194.0,199.75,19124.48,0.0,1.0
2022-09-16,7.99,8.9699,7.74,8.42,2340473,199.75,224.2475,193.5,210.5,93618.92,0.0,1.0
2022-09-19,8.05,8.28,7.73,7.79,180606,201.25,207.0,193.25,194.75,7224.24,0.0,1.0
2022-09-20,7.1,8.03,7.03,7.94,345926,177.5,200.75,175.75,198.5,13837.04,0.0,1.0
2022-09-21,6.78,7.6094,6.75,7.04,199679,169.5,190.235,168.75,176.0,7987.16,0.0,1.0
2022-09-22,6.63,7.0,6.5013,6.73,139336,165.75,175.0,162.5325,168.25,5573.44,0.0,1.0
2022-09-23,6.56,6.87,6.41,6.49,167241,164.0,171.75,160.25,162.25,6689.64,0.0,1.0
2022-09-26,6.49,6.92,6.38,6.43,92056,162.25,173.0,159.5,160.75,3682.24,0.0,1.0
2022-09-27,6.86,7.06,6.6138,6.85,99496,171.5,176.5,165.345,171.25,3979.84,0.0,1.0
2022-09-28,6.85,7.09,6.6794,6.87,71990,171.25,177.25,166.985,171.75,2879.6,0.0,1.0
2022-09-29,5.75,6.83,5.725,6.83,173566,143.75,170.75,143.125,170.75,6942.64,0.0,1.0
2022-09-30,5.63,5.92,5.63,5.8,130142,140.75,148.0,140.75,145.0,5205.68,0.0,1.0
2022-10-03,5.18,5.8699,5.18,5.7,288480,129.5,146.7475,129.5,142.5,11539.2,0.0,1.0
2022-10-04,5.57,5.73,5.34,5.55,235337,139.25,143.25,133.5,138.75,9413.48,0.0,1.0
2022-10-05,5.17,5.4896,5.06,5.45,171534,129.25,137.24,126.5,136.25,6861.36,0.0,1.0
2022-10-06,5.14,5.31,5.05,5.18,139164,128.5,132.75,126.25,129.5,5566.56,0.0,1.0
2022-10-07,5.14,5.14,4.935,5.08,89699,128.5,128.5,123.375,127.0,3587.96,0.0,1.0
2022-10-10,4.98,5.19,4.94,5.1,100336,124.5,129.75,123.5,127.5,4013.44,0.0,1.0
2022-10-11,4.92,5.01,4.92,4.93,130427,123.0,125.25,123.0,123.25,5217.08,0.0,1.0
2022-10-12,4.93,5.0,4.83,4.98,101624,123.25,125.0,120.75,124.5,4064.96,0.0,1.0
2022-10-13,4.76,4.9,4.52,4.81,155714,119.0,122.5,113.0,120.25,6228.56,0.0,1.0
2022-10-14,4.67,4.8872,4.6,4.77,54758,116.75,122.18,115.0,119.25,2190.32,0.0,1.0
2022-10-17,4.5,4.98,4.46,4.98,158217,112.5,124.5,111.5,124.5,6328.68,0.0,1.0
2022-10-18,4.25,4.6708,4.18,4.57,227887,106.25,116.77,104.5,114.25,9115.48,0.0,1.0
2022-10-19,4.06,4.32,3.98,4.32,172588,101.5,108.0,99.5,108.0,6903.52,0.0,1.0
2022-10-20,4.0,4.09,3.9,4.02,183223,100.0,102.25,97.5,100.5,7328.92,0.0,1.0
2022-10-21,4.0,4.07,3.9,4.07,125805,100.0,101.75,97.5,101.75,5032.2,0.0,1.0
2022-10-24,4.02,4.0799,3.8,4.0,105795,100.5,101.9975,95.0,100.0,4231.8,0.0,1.0
2022-10-25,4.26,4.35,4.0,4.01,127490,106.5,108.75,100.0,100.25,5099.6,0.0,1.0
2022-10-26,4.19,4.32,4.11,4.21,54667,104.75,108.0,102.75,105.25,2186.68,0.0,1.0
2022-10-27,4.25,4.41,4.17,4.17,95518,106.25,110.25,104.25,104.25,3820.72,0.0,1.0
2022-10-28,4.54,4.73,4.23,4.27,169518,113.5,118.25,105.75,106.75,6780.72,0.0,1.0
2022-10-31,4.49,4.64,4.38,4.56,61141,112.25,116.0,109.5,114.0,2445.64,0.0,1.0
2022-11-01,4.52,4.6,4.3301,4.55,135649,113.0,115.0,108.2525,113.75,5425.96,0.0,1.0
2022-11-02,4.55,4.66,4.29,4.43,162674,113.75,116.5,107.25,110.75,6506.96,0.0,1.0
2022-11-03,4.86,4.93,4.37,4.43,202313,121.5,123.25,109.25,110.75,8092.52,0.0,1.0
2022-11-04,5.59,5.72,4.7,4.91,541663,139.75,143.0,117.5,122.75,21666.52,0.0,1.0
2022-11-07,8.21,8.4,5.49,5.65,4070243,205.25,210.0,137.25,141.25,162809.72,0.0,1.0
2022-11-08,10.26,10.39,7.07,7.83,4254211,256.5,259.75,176.75,195.75,170168.44,0.0,1.0
2022-11-09,9.99,10.6699,9.31,9.81,1854460,249.75,266.7475,232.75,245.25,74178.4,0.0,1.0
2022-11-10,9.5,10.12,9.27,9.99,1233280,237.5,253.0,231.75,249.75,49331.2,0.0,1.0
2022-11-11,8.52,10.2,7.87,9.5,7343609,213.0,255.0,196.75,237.5,293744.36,0.0,1.0
2022-11-14,8.02,8.48,7.97,8.48,593275,200.5,212.0,199.25,212.0,23731,0.0,1.0
2022-11-15,7.86,8.1198,7.6,8.01,397192,196.5,202.995,190.0,200.25,15887.68,0.0,1.0
2022-11-16,7.51,8.59,7.36,7.95,282214,187.75,214.75,184.0,198.75,11288.56,0.0,1.0
2022-11-17,7.64,7.75,7.14,7.3,175445,191.0,193.75,178.5,182.5,7017.8,0.0,1.0
2022-11-18,7.69,7.965,7.4274,7.83,182214,192.25,199.125,185.685,195.75,7288.56,0.0,1.0
2022-11-21,7.79,7.93,7.5315,7.66,152411,194.75,198.25,188.2875,191.5,6096.44,0.0,1.0
2022-11-22,7.22,7.8,7.01,7.8,159084,180.5,195.0,175.25,195.0,6363.36,0.0,1.0
2022-11-23,7.39,7.55,7.2,7.31,56336,184.75,188.75,180.0,182.75,2253.44,0.0,1.0
2022-11-25,7.46,7.72,7.24,7.52,83835,186.5,193.0,181.0,188.0,3353.4,0.0,1.0
2022-11-28,7.52,8.66,7.38,7.76,222946,188.0,216.5,184.5,194.0,8917.84,0.0,1.0
2022-11-29,7.54,8.015,7.19,7.35,171109,188.5,200.375,179.75,183.75,6844.36,0.0,1.0
2022-11-30,7.63,7.77,7.34,7.5,154922,190.75,194.25,183.5,187.5,6196.88,0.0,1.0
2022-12-01,7.31,7.74,7.3,7.58,57703,182.75,193.5,182.5,189.5,2308.12,0.0,1.0
2022-12-02,6.98,7.59,6.93,7.34,153573,174.5,189.75,173.25,183.5,6142.92,0.0,1.0
2022-12-05,7.44,7.54,6.8,6.8,192487,186.0,188.5,170.0,170.0,7699.48,0.0,1.0
2022-12-06,7.15,7.5614,6.99,7.5,114793,178.75,189.035,174.75,187.5,4591.72,0.0,1.0
2022-12-07,7.42,7.45,7.0515,7.14,90110,185.5,186.25,176.2875,178.5,3604.4,0.0,1.0
2022-12-08,6.98,7.68,6.95,7.36,106954,174.5,192.0,173.75,184.0,4278.16,0.0,1.0
2022-12-09,7.65,7.76,6.85,6.99,333447,191.25,194.0,171.25,174.75,13337.88,0.0,1.0
2022-12-12,6.56,7.66,6.44,7.65,474298,164.0,191.5,161.0,191.25,18971.92,0.0,1.0
2022-12-13,6.25,6.9267,6.04,6.9,495379,156.25,173.1675,151.0,172.5,19815.16,0.0,1.0
2022-12-14,5.15,6.0186,5.06,5.72,693637,128.75,150.465,126.5,143.0,27745.48,0.0,1.0
2022-12-15,5.07,5.23,4.8,5.04,384556,126.75,130.75,120.0,126.0,15382.24,0.0,1.0
2022-12-16,4.96,5.15,4.85,4.92,1699692,124.0,128.75,121.25,123.0,67987.68,0.0,1.0
2022-12-19,4.62,5.13,4.563,5.0,356279,115.5,128.25,114.075,125.0,14251.16,0.0,1.0
2022-12-20,4.22,4.72,4.2,4.52,310425,105.5,118.0,105.0,113.0,12417,0.0,1.0
2022-12-21,4.38,4.4599,4.2,4.22,232101,109.5,111.4975,105.0,105.5,9284.04,0.0,1.0
2022-12-22,4.23,4.32,4.2,4.29,259702,105.75,108.0,105.0,107.25,10388.08,0.0,1.0
2022-12-23,4.2,4.3,4.14,4.2,222424,105.0,107.5,103.5,105.0,8896.96,0.0,1.0
2022-12-27,3.9,4.24,3.87,4.24,214239,97.5,106.0,96.75,106.0,8569.56,0.0,1.0
2022-12-28,3.8,4.1282,3.8,3.89,296694,95.0,103.205,95.0,97.25,11867.76,0.0,1.0
2022-12-29,3.6,4.1,3.6,3.83,578301,90.0,102.5,90.0,95.75,23132.04,0.0,1.0
2022-12-30,3.61,3.67,3.37,3.59,526903,90.25,91.75,84.25,89.75,21076.12,0.0,1.0
2023-01-03,3.0,3.71,2.9436,3.61,779479,75.0,92.75,73.59,90.25,31179.16,0.0,1.0
2023-01-04,3.14,3.15,2.87,3.02,334199,78.5,78.75,71.75,75.5,13367.96,0.0,1.0
2023-01-05,2.73,3.14,2.5701,3.04,729238,68.25,78.5,64.2525,76.0,29169.52,0.0,1.0
2023-01-06,2.91,3.0,2.58,2.79,509399,72.75,75.0,64.5,69.75,20375.96,0.0,1.0
2023-01-09,2.76,3.135,2.76,3.02,440336,69.0,78.375,69.0,75.5,17613.44,0.0,1.0
2023-01-10,2.7,2.85,2.43,2.81,612698,67.5,71.25,60.75,70.25,24507.92,0.0,1.0
2023-01-11,2.56,2.74,2.55,2.74,549772,64.0,68.5,63.75,68.5,21990.88,0.0,1.0
2023-01-12,2.51,2.6014,2.41,2.6,724444,62.75,65.035,60.25,65.0,28977.76,0.0,1.0
2023-01-13,2.76,2.95,2.46,2.53,2892330,69.0,73.75,61.5,63.25,115693.2,0.0,1.0
2023-01-17,2.9,3.03,2.65,2.77,1532889,72.5,75.75,66.25,69.25,61315.56,0.0,1.0
2023-01-18,2.43,3.02,2.36,3.02,1545015,60.75,75.5,59.0,75.5,61800.6,0.0,1.0
2023-01-19,2.1,2.3699,2.04,2.36,1216865,52.5,59.2475,51.0,59.0,48674.6,0.0,1.0
2023-01-20,2.09,2.19,1.9901,2.13,2072984,52.25,54.75,49.7525,53.25,82919.36,0.0,1.0
2023-01-23,2.08,2.2,2.0,2.2,1628551,52.0,55.0,50.0,55.0,65142.04,0.0,1.0
2023-01-24,2.41,2.48,2.08,2.13,2277984,60.25,62.0,52.0,53.25,91119.36,0.0,1.0
2023-01-25,2.125,2.4,2.08,2.4,1589024,53.125,60.0,52.0,60.0,63560.96,0.0,1.0
2023-01-26,2.13,2.21,2.09,2.15,677670,53.25,55.25,52.25,53.75,27106.8,0.0,1.0
2023-01-27,2.12,2.22,2.05,2.13,800696,53.0,55.5,51.25,53.25,32027.84,0.0,1.0
2023-01-30,2.03,2.13,2.02,2.11,619083,50.75,53.25,50.5,52.75,24763.32,0.0,1.0
2023-01-31,2.12,2.185,2.0197,2.03,752877,53.0,54.625,50.4925,50.75,30115.08,0.0,1.0
2023-02-01,2.135,2.16,2.04,2.14,626229,53.375,54.0,51.0,53.5,25049.16,0.0,1.0
2023-02-02,2.46,2.755,2.12,2.2,2938090,61.5,68.875,53.0,55.0,117523.6,0.0,1.0
2023-02-03,2.5,2.69,2.33,2.43,2198451,62.5,67.25,58.25,60.75,87938.04,0.0,1.0
2023-02-06,3.05,4.13,2.81,2.89,29668341,76.25,103.25,70.25,72.25,1186733.64,0.0,1.0
2023-02-07,2.77,3.36,2.63,3.21,5148985,69.25,84.0,65.75,80.25,205959.4,0.0,1.0
2023-02-08,2.81,3.19,2.75,2.86,4335671,70.25,79.75,68.75,71.5,173426.84,0.0,1.0
2023-02-09,2.51,2.91,2.48,2.88,2167016,62.75,72.75,62.0,72.0,86680.64,0.0,1.0
2023-02-10,2.41,2.51,2.29,2.46,1481871,60.25,62.75,57.25,61.5,59274.84,0.0,1.0
2023-02-13,2.44,2.53,2.35,2.39,844699,61.0,63.25,58.75,59.75,33787.96,0.0,1.0
2023-02-14,2.56,2.6,2.35,2.45,951851,64.0,65.0,58.75,61.25,38074.04,0.0,1.0
2023-02-15,2.89,2.98,2.5219,2.59,2009937,72.25,74.5,63.0475,64.75,80397.48,0.0,1.0
2023-02-16,2.53,2.95,2.52,2.82,1437449,63.25,73.75,63.0,70.5,57497.96,0.0,1.0
2023-02-17,1.465,1.57,1.4,1.55,18904753,36.625,39.25,35.0,38.75,756190.12,0.0,1.0
2023-02-21,1.4,1.55,1.35,1.47,4287878,35.0,38.75,33.75,36.75,171515.12,0.0,1.0
2023-02-22,1.38,1.42,1.28,1.4,3297722,34.5,35.5,32.0,35.0,131908.88,0.0,1.0
2023-02-23,1.33,1.3908,1.31,1.38,1780547,33.25,34.77,32.75,34.5,71221.88,0.0,1.0
2023-02-24,1.25,1.305,1.22,1.3,2003363,31.25,32.625,30.5,32.5,80134.52,0.0,1.0
2023-02-27,1.28,1.3,1.23,1.28,1019564,32.0,32.5,30.75,32.0,40782.56,0.0,1.0
2023-02-28,1.24,1.31,1.23,1.24,1719710,31.0,32.75,30.75,31.0,68788.4,0.0,1.0
2023-03-01,1.33,1.34,1.21,1.24,1983569,33.25,33.5,30.25,31.0,79342.76,0.0,1.0
2023-03-02,1.36,1.4,1.275,1.29,1787287,34.0,35.0,31.875,32.25,71491.48,0.0,1.0
2023-03-03,1.38,1.415,1.35,1.39,1613056,34.5,35.375,33.75,34.75,64522.24,0.0,1.0
2023-03-06,1.38,1.43,1.36,1.41,1334826,34.5,35.75,34.0,35.25,53393.04,0.0,1.0
2023-03-07,1.31,1.4277,1.3,1.39,1566500,32.75,35.6925,32.5,34.75,62660,0.0,1.0
2023-03-08,1.29,1.33,1.215,1.33,1691634,32.25,33.25,30.375,33.25,67665.36,0.0,1.0
2023-03-09,1.22,1.29,1.21,1.25,1712752,30.5,32.25,30.25,31.25,68510.08,0.0,1.0
2023-03-10,1.18,1.235,1.155,1.22,1100135,29.5,30.875,28.875,30.5,44005.4,0.0,1.0
2023-03-13,1.02,1.1692,1.01,1.14,2490317,25.5,29.23,25.25,28.5,99612.68,0.0,1.0
2023-03-14,1.09,1.13,1.03,1.05,1208724,27.25,28.25,25.75,26.25,48348.96,0.0,1.0
2023-03-15,0.9901,1.09,0.975275,1.09,1768088,24.7525,27.25,24.381875,27.25,70723.52,0.0,1.0
2023-03-16,0.97,1.02,0.959,1.02,1689451,24.25,25.5,23.975,25.5,67578.04,0.0,1.0
2023-03-17,0.9997,1.06,0.96,1.0,3453002,24.9925,26.5,24.0,25.0,138120.08,0.0,1.0
2023-03-20,1.16,1.25,1.0,1.01,2898616,29.0,31.25,25.0,25.25,115944.64,0.0,1.0
2023-03-21,1.1,1.21,1.06,1.21,1532043,27.5,30.25,26.5,30.25,61281.72,0.0,1.0
2023-03-22,1.03,1.15,1.03,1.14,737159,25.75,28.75,25.75,28.5,29486.36,0.0,1.0
2023-03-23,1.07,1.105,1.01,1.07,776624,26.75,27.625,25.25,26.75,31064.96,0.0,1.0
2023-03-24,1.16,1.17,1.08,1.1,733042,29.0,29.25,27.0,27.5,29321.68,0.0,1.0
2023-03-27,1.16,1.22,1.13,1.17,692663,29.0,30.5,28.25,29.25,27706.52,0.0,1.0
2023-03-28,1.17,1.2,1.13,1.18,490715,29.25,30.0,28.25,29.5,19628.6,0.0,1.0
2023-03-29,1.22,1.23,1.13,1.15,563619,30.5,30.75,28.25,28.75,22544.76,0.0,1.0
2023-03-30,1.31,1.37,1.22,1.26,1884506,32.75,34.25,30.5,31.5,75380.24,0.0,1.0
2023-03-31,1.4,1.47,1.34,1.36,2177790,35.0,36.75,33.5,34.0,87111.6,0.0,1.0
2023-04-03,1.28,1.405,1.22,1.4,1365533,32.0,35.125,30.5,35.0,54621.32,0.0,1.0
2023-04-04,1.41,1.43,1.22,1.29,1858714,35.25,35.75,30.5,32.25,74348.56,0.0,1.0
2023-04-05,1.35,1.42,1.28,1.42,1173998,33.75,35.5,32.0,35.5,46959.92,0.0,1.0
2023-04-06,1.31,1.3599,1.28,1.35,588636,32.75,33.9975,32.0,33.75,23545.44,0.0,1.0
2023-04-10,1.23,1.31,1.22,1.3,713052,30.75,32.75,30.5,32.5,28522.08,0.0,1.0
2023-04-11,1.27,1.31,1.221,1.23,799546,31.75,32.75,30.525,30.75,31981.84,0.0,1.0
2023-04-12,1.18,1.3,1.16,1.28,696120,29.5,32.5,29.0,32.0,27844.8,0.0,1.0
2023-04-13,1.22,1.24,1.16,1.19,343619,30.5,31.0,29.0,29.75,13744.76,0.0,1.0
2023-04-14,1.24,1.28,1.21,1.24,410692,31.0,32.0,30.25,31.0,16427.68,0.0,1.0
2023-04-17,1.24,1.28,1.205,1.24,389057,31.0,32.0,30.125,31.0,15562.28,0.0,1.0
2023-04-18,1.21,1.25,1.21,1.24,332428,30.25,31.25,30.25,31.0,13297.12,0.0,1.0
2023-04-19,1.17,1.2,1.17,1.2,395363,29.25,30.0,29.25,30.0,15814.52,0.0,1.0
2023-04-20,1.12,1.1799,1.12,1.16,406962,28.0,29.4975,28.0,29.0,16278.48,0.0,1.0
2023-04-21,1.1,1.15,1.05,1.14,682436,27.5,28.75,26.25,28.5,27297.44,0.0,1.0
2023-04-24,1.06,1.13,1.06,1.11,392232,26.5,28.25,26.5,27.75,15689.28,0.0,1.0
2023-04-25,1.13,1.14,1.05,1.06,499321,28.25,28.5,26.25,26.5,19972.84,0.0,1.0
2023-04-26,1.11,1.15,1.1,1.11,252827,27.75,28.75,27.5,27.75,10113.08,0.0,1.0
2023-04-27,1.1,1.13,1.1,1.11,256277,27.5,28.25,27.5,27.75,10251.08,0.0,1.0
2023-04-28,1.13,1.16,1.1,1.11,335890,28.25,29.0,27.5,27.75,13435.6,0.0,1.0
2023-05-01,1.07,1.14,1.06,1.13,440897,26.75,28.5,26.5,28.25,17635.88,0.0,1.0
2023-05-02,1.02,1.09,1.02,1.09,440967,25.5,27.25,25.5,27.25,17638.68,0.0,1.0
2023-05-03,1.01,1.05,0.99,1.03,470969,25.25,26.25,24.75,25.75,18838.76,0.0,1.0
2023-05-04,1.09,1.09,1.0,1.02,530265,27.25,27.25,25.0,25.5,21210.6,0.0,1.0
2023-05-05,1.14,1.175,1.05,1.09,568480,28.5,29.375,26.25,27.25,22739.2,0.0,1.0
2023-05-08,1.14,1.26,1.14,1.18,686904,28.5,31.5,28.5,29.5,27476.16,0.0,1.0
2023-05-09,1.055,1.18,1.02,1.18,774453,26.375,29.5,25.5,29.5,30978.12,0.0,1.0
2023-05-10,1.105,1.17,1.0801,1.09,516168,27.625,29.25,27.0025,27.25,20646.72,0.0,1.0
2023-05-11,1.06,1.15,1.03,1.13,809855,26.5,28.75,25.75,28.25,32394.2,0.0,1.0
2023-05-12,1.0,1.1,1.0,1.1,2568054,25.0,27.5,25.0,27.5,102722.16,0.0,1.0
2023-05-15,1.08,1.12,1.0,1.0,725732,27.0,28.0,25.0,25.0,29029.28,0.0,1.0
2023-05-16,1.1,1.15,1.08,1.09,1107081,27.5,28.75,27.0,27.25,44283.24,0.0,1.0
2023-05-17,0.7257,0.9775,0.7,0.96,6927780,18.1425,24.4375,17.5,24.0,277111.2,0.0,1.0
2023-05-18,0.7327,0.87,0.715,0.77,2700025,18.3175,21.75,17.875,19.25,108001,0.0,1.0
2023-05-19,0.8935,0.9192,0.7502,0.77,2362061,22.3375,22.98,18.755,19.25,94482.44,0.0,1.0
2023-05-22,1.06,1.12,0.9,0.9088,2554069,26.5,28.0,22.5,22.72,102162.76,0.0,1.0
2023-05-23,1.03,1.3099,1.0,1.19,6555568,25.75,32.7475,25.0,29.75,262222.72,0.0,1.0
2023-05-24,1.13,1.17,1.0,1.03,2123119,28.25,29.25,25.0,25.75,84924.76,0.0,1.0
2023-05-25,1.12,1.26,1.07,1.2,2043833,28.0,31.5,26.75,30.0,81753.32,0.0,1.0
2023-05-26,1.36,1.36,1.12,1.18,3802413,34.0,34.0,28.0,29.5,152096.52,0.0,1.0
2023-05-30,1.26,1.43,1.19,1.38,2616678,31.5,35.75,29.75,34.5,104667.12,0.0,1.0
2023-05-31,1.42,1.43,1.22,1.26,2088203,35.5,35.75,30.5,31.5,83528.12,0.0,1.0
2023-06-01,1.37,1.54,1.29,1.38,2260067,34.25,38.5,32.25,34.5,90402.68,0.0,1.0
2023-06-02,1.26,1.465,1.23,1.45,1734160,31.5,36.625,30.75,36.25,69366.4,0.0,1.0
2023-06-05,1.39,1.4099,1.26,1.26,1930355,34.75,35.2475,31.5,31.5,77214.2,0.0,1.0
2023-06-06,1.51,1.51,1.34,1.38,3125230,37.75,37.75,33.5,34.5,125009.2,0.0,1.0
2023-06-07,1.46,1.57,1.34,1.55,2540002,36.5,39.25,33.5,38.75,101600.08,0.0,1.0
2023-06-08,1.59,1.6,1.45,1.5,3712718,39.75,40.0,36.25,37.5,148508.72,0.0,1.0
2023-06-09,1.54,1.65,1.51,1.64,2177915,38.5,41.25,37.75,41.0,87116.6,0.0,1.0
2023-06-12,1.51,1.62,1.47,1.57,1481507,37.75,40.5,36.75,39.25,59260.28,0.0,1.0
2023-06-13,1.49,1.59,1.45,1.55,2813880,37.25,39.75,36.25,38.75,112555.2,0.0,1.0
2023-06-14,1.39,1.52,1.33,1.49,1630949,34.75,38.0,33.25,37.25,65237.96,0.0,1.0
2023-06-15,1.39,1.39,1.33,1.37,904137,34.75,34.75,33.25,34.25,36165.48,0.0,1.0
2023-06-16,1.48,1.52,1.4,1.41,3653188,37.0,38.0,35.0,35.25,146127.52,0.0,1.0
2023-06-20,1.35,1.51,1.33,1.5,928036,33.75,37.75,33.25,37.5,37121.44,0.0,1.0
2023-06-21,1.18,1.3734,1.17,1.35,1600975,29.5,34.335,29.25,33.75,64039,0.0,1.0
2023-06-22,1.2,1.28,1.1402,1.15,943910,30.0,32.0,28.505,28.75,37756.4,0.0,1.0
2023-06-23,1.18,1.22,1.15,1.2,676938,29.5,30.5,28.75,30.0,27077.52,0.0,1.0
2023-06-26,1.2,1.3,1.17,1.19,1064699,30.0,32.5,29.25,29.75,42587.96,0.0,1.0
2023-06-27,1.22,1.26,1.18,1.21,999527,30.5,31.5,29.5,30.25,39981.08,0.0,1.0
2023-06-28,1.28,1.35,1.22,1.24,1654147,32.0,33.75,30.5,31.0,66165.88,0.0,1.0
2023-06-29,1.26,1.345,1.21,1.31,984387,31.5,33.625,30.25,32.75,39375.48,0.0,1.0
2023-06-30,1.21,1.31,1.19,1.3,1105079,30.25,32.75,29.75,32.5,44203.16,0.0,1.0
2023-07-03,1.23,1.255,1.19,1.22,870148,30.75,31.375,29.75,30.5,34805.92,0.0,1.0
2023-07-05,1.27,1.3,1.2,1.22,1660363,31.75,32.5,30.0,30.5,66414.52,0.0,1.0
2023-07-06,1.19,1.27,1.15,1.26,1151017,29.75,31.75,28.75,31.5,46040.68,0.0,1.0
2023-07-07,1.2,1.26,1.19,1.19,710790,30.0,31.5,29.75,29.75,28431.6,0.0,1.0
2023-07-10,1.24,1.25,1.19,1.2,743177,31.0,31.25,29.75,30.0,29727.08,0.0,1.0
2023-07-11,1.25,1.3,1.21,1.25,910837,31.25,32.5,30.25,31.25,36433.48,0.0,1.0
2023-07-12,1.25,1.3,1.23,1.28,768834,31.25,32.5,30.75,32.0,30753.36,0.0,1.0
2023-07-13,1.34,1.36,1.24,1.27,2148633,33.5,34.0,31.0,31.75,85945.32,0.0,1.0
2023-07-14,1.26,1.4072,1.2,1.36,1686160,31.5,35.18,30.0,34.0,67446.4,0.0,1.0
2023-07-17,1.28,1.33,1.23,1.25,1145385,32.0,33.25,30.75,31.25,45815.4,0.0,1.0
2023-07-18,1.3,1.35,1.23,1.26,1577942,32.5,33.75,30.75,31.5,63117.68,0.0,1.0
2023-07-19,1.29,1.35,1.24,1.33,1552799,32.25,33.75,31.0,33.25,62111.96,0.0,1.0
2023-07-20,1.23,1.3,1.2,1.28,969662,30.75,32.5,30.0,32.0,38786.48,0.0,1.0
2023-07-21,1.18,1.246,1.17,1.23,1062723,29.5,31.15,29.25,30.75,42508.92,0.0,1.0
2023-07-24,1.16,1.21,1.15,1.19,652432,29.0,30.25,28.75,29.75,26097.28,0.0,1.0
2023-07-25,1.19,1.26,1.15,1.15,1121139,29.75,31.5,28.75,28.75,44845.56,0.0,1.0
2023-07-26,1.17,1.23,1.15,1.18,792824,29.25,30.75,28.75,29.5,31712.96,0.0,1.0
2023-07-27,1.16,1.2488,1.16,1.21,831772,29.0,31.22,29.0,30.25,33270.88,0.0,1.0
2023-07-28,1.21,1.24,1.16,1.16,1478835,30.25,31.0,29.0,29.0,59153.4,0.0,1.0
2023-07-31,1.17,1.27,1.16,1.19,2032120,29.25,31.75,29.0,29.75,81284.8,0.0,1.0
2023-08-01,1.47,1.495,1.19,1.22,9938339,36.75,37.375,29.75,30.5,397533.56,0.0,1.0
2023-08-02,1.26,1.465,1.23,1.43,3996622,31.5,36.625,30.75,35.75,159864.88,0.0,1.0
2023-08-03,1.18,1.265,1.18,1.25,2415667,29.5,31.625,29.5,31.25,96626.68,0.0,1.0
2023-08-04,1.17,1.23,1.15,1.21,1600462,29.25,30.75,28.75,30.25,64018.48,0.0,1.0
2023-08-07,1.05,1.18,1.04,1.18,1890872,26.25,29.5,26.0,29.5,75634.88,0.0,1.0
2023-08-08,1.03,1.065,1.0,1.03,949619,25.75,26.625,25.0,25.75,37984.76,0.0,1.0
2023-08-09,1.05,1.095,1.03,1.04,785002,26.25,27.375,25.75,26.0,31400.08,0.0,1.0
2023-08-10,1.0,1.06,1.0,1.03,932668,25.0,26.5,25.0,25.75,37306.72,0.0,1.0
2023-08-11,1.08,1.12,1.0,1.0,1483293,27.0,28.0,25.0,25.0,59331.72,0.0,1.0
2023-08-14,1.05,1.11,1.05,1.09,868495,26.25,27.75,26.25,27.25,34739.8,0.0,1.0
2023-08-15,1.06,1.1,1.01,1.05,677499,26.5,27.5,25.25,26.25,27099.96,0.0,1.0
2023-08-16,0.9681,1.05,0.96,1.05,971537,24.2025,26.25,24.0,26.25,38861.48,0.0,1.0
2023-08-17,0.9657,1.02,0.96,0.96,646927,24.1425,25.5,24.0,24.0,25877.08,0.0,1.0
2023-08-18,0.97,0.98,0.95,0.95,453971,24.25,24.5,23.75,23.75,18158.84,0.0,1.0
2023-08-21,0.9635,1.0,0.95,0.99,379001,24.0875,25.0,23.75,24.75,15160.04,0.0,1.0
2023-08-22,0.9307,0.98,0.9222,0.98,588502,23.2675,24.5,23.055,24.5,23540.08,0.0,1.0
2023-08-23,0.9411,0.96,0.9108,0.93,389823,23.5275,24.0,22.77,23.25,15592.92,0.0,1.0
2023-08-24,0.866,0.978,0.861,0.967,617674,21.65,24.45,21.525,24.175,24706.96,0.0,1.0
2023-08-25,0.88,0.9,0.8661,0.8723,402964,22.0,22.5,21.6525,21.8075,16118.56,0.0,1.0
2023-08-28,0.88,0.947227,0.876,0.898,469041,22.0,23.680675,21.9,22.45,18761.64,0.0,1.0
2023-08-29,0.8953,0.9774,0.8942,0.9127,742426,22.3825,24.435,22.355,22.8175,29697.04,0.0,1.0
2023-08-30,0.884,0.9527,0.8782,0.9527,986225,22.1,23.8175,21.955,23.8175,39449,0.0,1.0
2023-08-31,0.8911,0.9388,0.8911,0.903,374644,22.2775,23.47,22.2775,22.575,14985.76,0.0,1.0
2023-09-01,0.9422,0.9495,0.91,0.9113,470510,23.555,23.7375,22.75,22.7825,18820.4,0.0,1.0
2023-09-05,1.14,1.18,0.94,0.97,2231818,28.5,29.5,23.5,24.25,89272.72,0.0,1.0
2023-09-06,1.1,1.25,1.09,1.14,1991877,27.5,31.25,27.25,28.5,79675.08,0.0,1.0
2023-09-07,0.9602,1.09,0.9502,1.09,1022814,24.005,27.25,23.755,27.25,40912.56,0.0,1.0
2023-09-08,0.64,0.7205,0.6333,0.72,9636525,16.0,18.0125,15.8325,18.0,385461,0.0,1.0
2023-09-11,0.66,0.7299,0.64,0.7117,4982038,16.5,18.2475,16.0,17.7925,199281.52,0.0,1.0
2023-09-12,0.658,0.688999,0.6306,0.6884,2336399,16.45,17.224975,15.765,17.21,93455.96,0.0,1.0
2023-09-13,0.644,0.66,0.639,0.66,1308881,16.1,16.5,15.975,16.5,52355.24,0.0,1.0
2023-09-14,0.6442,0.67,0.644,0.67,729190,16.105,16.75,16.1,16.75,29167.6,0.0,1.0
2023-09-15,0.62,0.6578,0.61,0.6578,1128693,15.5,16.445,15.25,16.445,45147.72,0.0,1.0
2023-09-18,0.5792,0.625,0.57,0.624,1441201,14.48,15.625,14.25,15.6,57648.04,0.0,1.0
2023-09-19,0.6,0.6199,0.56,0.5853,887191,15.0,15.4975,14.0,14.6325,35487.64,0.0,1.0
2023-09-20,0.601,0.621,0.59,0.6178,521406,15.025,15.525,14.75,15.445,20856.24,0.0,1.0
2023-09-21,0.5702,0.6,0.568,0.59,528128,14.255,15.0,14.2,14.75,21125.12,0.0,1.0
2023-09-22,0.5319,0.5978,0.5,0.575,1371241,13.2975,14.945,12.5,14.375,54849.64,0.0,1.0
2023-09-25,0.5266,0.5563,0.52,0.54,908758,13.165,13.9075,13.0,13.5,36350.32,0.0,1.0
2023-09-26,0.496,0.5369,0.4808,0.52,818717,12.4,13.4225,12.02,13.0,32748.68,0.0,1.0
2023-09-27,0.5,0.53,0.4977,0.5066,704475,12.5,13.25,12.4425,12.665,28179,0.0,1.0
2023-09-28,0.5188,0.524,0.49,0.5107,415461,12.97,13.1,12.25,12.7675,16618.44,0.0,1.0
2023-09-29,0.595,0.64,0.53,0.5431,1004931,14.875,16.0,13.25,13.5775,40197.24,0.0,1.0
2023-10-02,0.5771,0.6175,0.57,0.6125,682781,14.4275,15.4375,14.25,15.3125,27311.24,0.0,1.0
2023-10-03,0.5943,0.639999,0.55,0.58,859867,14.8575,15.999975,13.75,14.5,34394.68,0.0,1.0
2023-10-04,0.5598,0.6,0.55,0.6,392176,13.995,15.0,13.75,15.0,15687.04,0.0,1.0
2023-10-05,0.597,0.597,0.560601,0.582,394177,14.925,14.925,14.015025,14.55,15767.08,0.0,1.0
2023-10-06,0.5977,0.609,0.57,0.6,541272,14.9425,15.225,14.25,15.0,21650.88,0.0,1.0
2023-10-09,0.5369,0.5871,0.53,0.58,766437,13.4225,14.6775,13.25,14.5,30657.48,0.0,1.0
2023-10-10,0.53,0.62,0.5284,0.5533,1473085,13.25,15.5,13.21,13.8325,58923.4,0.0,1.0
2023-10-11,0.5399,0.564,0.5309,0.5502,430898,13.4975,14.1,13.2725,13.755,17235.92,0.0,1.0
2023-10-12,0.5561,0.592,0.545,0.592,356452,13.9025,14.8,13.625,14.8,14258.08,0.0,1.0
2023-10-13,0.5301,0.58,0.5,0.5484,482406,13.2525,14.5,12.5,13.71,19296.24,0.0,1.0
2023-10-16,0.5606,0.5662,0.5401,0.55,444406,14.015,14.155,13.5025,13.75,17776.24,0.0,1.0
2023-10-17,0.529,0.56,0.5025,0.56,501062,13.225,14.0,12.5625,14.0,20042.48,0.0,1.0
2023-10-18,0.5034,0.54,0.5,0.54,357341,12.585,13.5,12.5,13.5,14293.64,0.0,1.0
2023-10-19,0.4568,0.5187,0.44,0.5,1092943,11.42,12.9675,11.0,12.5,43717.72,0.0,1.0
2023-10-20,0.416,0.4788,0.416,0.45,767074,10.4,11.97,10.4,11.25,30682.96,0.0,1.0
2023-10-23,0.4105,0.447,0.403,0.447,623091,10.2625,11.175,10.075,11.175,24923.64,0.0,1.0
2023-10-24,0.44,0.465,0.41,0.4138,613714,11.0,11.625,10.25,10.345,24548.56,0.0,1.0
2023-10-25,0.4,0.46,0.4,0.44,682557,10.0,11.5,10.0,11.0,27302.28,0.0,1.0
2023-10-26,0.4029,0.42,0.391,0.4,330747,10.0725,10.5,9.775,10.0,13229.88,0.0,1.0
2023-10-27,0.4211,0.44,0.4023,0.4156,618011,10.5275,11.0,10.0575,10.39,24720.44,0.0,1.0
2023-10-30,0.4069,0.43,0.3988,0.425,449821,10.1725,10.75,9.97,10.625,17992.84,0.0,1.0
2023-10-31,0.4391,0.44,0.410401,0.424,229661,10.9775,11.0,10.260025,10.6,9186.44,0.0,1.0
2023-11-01,0.449,0.4542,0.411,0.44,537592,11.225,11.355,10.275,11.0,21503.68,0.0,1.0
2023-11-02,0.465,0.47,0.433,0.4577,534817,11.625,11.75,10.825,11.4425,21392.68,0.0,1.0
2023-11-03,0.44,0.5388,0.44,0.47,945341,11.0,13.47,11.0,11.75,37813.64,0.0,1.0
2023-11-06,0.49,0.52,0.46,0.4698,1666538,12.25,13.0,11.5,11.745,66661.52,0.0,1.0
2023-11-07,0.527,0.5366,0.491,0.5154,949862,13.175,13.415,12.275,12.885,37994.48,0.0,1.0
2023-11-08,0.5353,0.55,0.5114,0.538,710475,13.3825,13.75,12.785,13.45,28419,0.0,1.0
2023-11-09,0.518,0.55,0.518,0.52,773820,12.95,13.75,12.95,13.0,30952.8,0.0,1.0
2023-11-10,0.5009,0.5498,0.481,0.52,2587703,12.5225,13.745,12.025,13.0,103508.12,0.0,1.0
2023-11-13,0.5589,0.5799,0.5059,0.521,509466,13.9725,14.4975,12.6475,13.025,20378.64,0.0,1.0
2023-11-14,0.7038,0.756,0.5502,0.59,3151019,17.595,18.9,13.755,14.75,126040.76,0.0,1.0
2023-11-15,0.6,0.7037,0.554,0.7,2606314,15.0,17.5925,13.85,17.5,104252.56,0.0,1.0
2023-11-16,0.55,0.6299,0.55,0.62,932306,13.75,15.7475,13.75,15.5,37292.24,0.0,1.0
2023-11-17,0.55,0.59,0.55,0.55,893921,13.75,14.75,13.75,13.75,35756.84,0.0,1.0
2023-11-20,0.58,0.5987,0.56,0.5712,1002939,14.5,14.9675,14.0,14.28,40117.56,0.0,1.0
2023-11-21,0.5401,0.62,0.5201,0.575,698622,13.5025,15.5,13.0025,14.375,27944.88,0.0,1.0
2023-11-22,0.5277,0.5548,0.52,0.55,287761,13.1925,13.87,13.0,13.75,11510.44,0.0,1.0
2023-11-24,0.5299,0.54,0.5044,0.52,382509,13.2475,13.5,12.61,13.0,15300.36,0.0,1.0
2023-11-27,0.51,0.54,0.5015,0.538,424208,12.75,13.5,12.5375,13.45,16968.32,0.0,1.0
2023-11-28,0.4701,0.52,0.46,0.5138,988505,11.7525,13.0,11.5,12.845,39540.2,0.0,1.0
2023-11-29,0.4985,0.4985,0.472,0.49,557890,12.4625,12.4625,11.8,12.25,22315.6,0.0,1.0
2023-11-30,0.4925,0.52,0.49,0.5,271955,12.3125,13.0,12.25,12.5,10878.2,0.0,1.0
2023-12-01,0.513,0.52,0.4925,0.5165,529332,12.825,13.0,12.3125,12.9125,21173.28,0.0,1.0
2023-12-04,0.5139,0.5701,0.5041,0.5135,1327246,12.8475,14.2525,12.6025,12.8375,53089.84,0.0,1.0
2023-12-05,0.5194,0.5301,0.49,0.5139,462251,12.985,13.2525,12.25,12.8475,18490.04,0.0,1.0
2023-12-06,0.5,0.51,0.4905,0.51,392402,12.5,12.75,12.2625,12.75,15696.08,0.0,1.0
2023-12-07,0.486,0.51,0.48,0.5,533434,12.15,12.75,12.0,12.5,21337.36,0.0,1.0
2023-12-08,0.497,0.5,0.48,0.5,433166,12.425,12.5,12.0,12.5,17326.64,0.0,1.0
2023-12-11,0.478,0.5,0.47,0.5,513875,11.95,12.5,11.75,12.5,20555,0.0,1.0
2023-12-12,0.47,0.4899,0.4501,0.4875,522715,11.75,12.2475,11.2525,12.1875,20908.6,0.0,1.0
2023-12-13,0.4791,0.4791,0.44,0.467,658356,11.9775,11.9775,11.0,11.675,26334.24,0.0,1.0
2023-12-14,0.5149,0.5371,0.485,0.49,916703,12.8725,13.4275,12.125,12.25,36668.12,0.0,1.0
2023-12-15,0.513,0.5733,0.513,0.53,1658266,12.825,14.3325,12.825,13.25,66330.64,0.0,1.0
2023-12-18,0.4884,0.5379,0.47,0.5316,884232,12.21,13.4475,11.75,13.29,35369.28,0.0,1.0
2023-12-19,0.48,0.4847,0.469,0.47,541297,12.0,12.1175,11.725,11.75,21651.88,0.0,1.0
2023-12-20,0.478,0.4999,0.4559,0.48,489855,11.95,12.4975,11.3975,12.0,19594.2,0.0,1.0
2023-12-21,0.47,0.488,0.4621,0.478,430045,11.75,12.2,11.5525,11.95,17201.8,0.0,1.0
2023-12-22,0.47,0.48,0.463,0.47,364150,11.75,12.0,11.575,11.75,14566,0.0,1.0
2023-12-26,0.476,0.476,0.45,0.4756,756719,11.9,11.9,11.25,11.89,30268.76,0.0,1.0
2023-12-27,0.4567,0.4758,0.453,0.464,599258,11.4175,11.895,11.325,11.6,23970.32,0.0,1.0
2023-12-28,0.474,0.4746,0.44,0.46,754222,11.85,11.865,11.0,11.5,30168.88,0.0,1.0
2023-12-29,0.474,0.48,0.4438,0.475,991756,11.85,12.0,11.095,11.875,39670.24,0.0,1.0
2024-01-02,0.479,0.499,0.47,0.485,490276,11.975,12.475,11.75,12.125,19611.04,0.0,1.0
2024-01-03,0.448,0.4701,0.4306,0.4701,967987,11.2,11.7525,10.765,11.7525,38719.48,0.0,1.0
2024-01-04,0.4364,0.45,0.4136,0.449,583953,10.91,11.25,10.34,11.225,23358.12,0.0,1.0
2024-01-05,0.402,0.43,0.4,0.43,1015689,10.05,10.75,10.0,10.75,40627.56,0.0,1.0
2024-01-08,0.43,0.46,0.408,0.41,923337,10.75,11.5,10.2,10.25,36933.48,0.0,1.0
2024-01-09,0.46,0.47,0.4373,0.4508,514299,11.5,11.75,10.9325,11.27,20571.96,0.0,1.0
2024-01-10,0.464,0.48,0.4595,0.46,748059,11.6,12.0,11.4875,11.5,29922.36,0.0,1.0
2024-01-11,0.451,0.47,0.45,0.46,448389,11.275,11.75,11.25,11.5,17935.56,0.0,1.0
2024-01-12,0.4692,0.47,0.451,0.47,375648,11.73,11.75,11.275,11.75,15025.92,0.0,1.0
2024-01-16,0.448,0.49,0.44,0.48,890129,11.2,12.25,11.0,12.0,35605.16,0.0,1.0
2024-01-17,0.46,0.465,0.42,0.45,815551,11.5,11.625,10.5,11.25,32622.04,0.0,1.0
2024-01-18,0.4694,0.4699,0.4325,0.4494,377315,11.735,11.7475,10.8125,11.235,15092.6,0.0,1.0
2024-01-19,0.47,0.47,0.45,0.47,313101,11.75,11.75,11.25,11.75,12524.04,0.0,1.0
2024-01-22,0.46,0.49,0.4555,0.48,594168,11.5,12.25,11.3875,12.0,23766.72,0.0,1.0
2024-01-23,0.46,0.48,0.4502,0.48,252005,11.5,12.0,11.255,12.0,10080.2,0.0,1.0
2024-01-24,0.449,0.4614,0.44,0.4614,340790,11.225,11.535,11.0,11.535,13631.6,0.0,1.0
2024-01-25,0.44,0.465,0.4309,0.44,325372,11.0,11.625,10.7725,11.0,13014.88,0.0,1.0
2024-01-26,0.4482,0.449,0.43,0.4351,208068,11.205,11.225,10.75,10.8775,8322.72,0.0,1.0
2024-01-29,0.449,0.45,0.44,0.45,343110,11.225,11.25,11.0,11.25,13724.4,0.0,1.0
2024-01-30,0.459,0.475,0.45,0.45,559257,11.475,11.875,11.25,11.25,22370.28,0.0,1.0
2024-01-31,0.4554,0.47,0.45,0.46,260454,11.385,11.75,11.25,11.5,10418.16,0.0,1.0
2024-02-01,0.45,0.4699,0.4417,0.45,281351,11.25,11.7475,11.0425,11.25,11254.04,0.0,1.0
2024-02-02,0.43,0.452,0.4201,0.45,525817,10.75,11.3,10.5025,11.25,21032.68,0.0,1.0
2024-02-05,0.4377,0.4709,0.4202,0.4358,666574,10.9425,11.7725,10.505,10.895,26662.96,0.0,1.0
2024-02-06,0.4404,0.4499,0.43,0.4499,399547,11.01,11.2475,10.75,11.2475,15981.88,0.0,1.0
2024-02-07,0.465,0.47,0.4401,0.45,344710,11.625,11.75,11.0025,11.25,13788.4,0.0,1.0
2024-02-08,0.538,0.538,0.4625,0.47,1866708,13.45,13.45,11.5625,11.75,74668.32,0.0,1.0
2024-02-09,0.53,0.6,0.5,0.535,1689042,13.25,15.0,12.5,13.375,67561.68,0.0,1.0
2024-02-12,0.624,0.68,0.524,0.53,3922033,15.6,17.0,13.1,13.25,156881.32,0.0,1.0
2024-02-13,0.5744,0.6096,0.5558,0.6,971787,14.36,15.24,13.895,15.0,38871.48,0.0,1.0
2024-02-14,0.6,0.6297,0.5858,0.5949,1340364,15.0,15.7425,14.645,14.8725,53614.56,0.0,1.0
2024-02-15,0.6,0.63,0.58,0.61,957314,15.0,15.75,14.5,15.25,38292.56,0.0,1.0
2024-02-16,0.59,0.6163,0.57,0.614,455371,14.75,15.4075,14.25,15.35,18214.84,0.0,1.0
2024-02-20,0.559,0.605,0.5302,0.6,961804,13.975,15.125,13.255,15.0,38472.16,0.0,1.0
2024-02-21,0.5391,0.559,0.52,0.5543,408415,13.4775,13.975,13.0,13.8575,16336.6,0.0,1.0
2024-02-22,0.578,0.59,0.56,0.5624,601418,14.45,14.75,14.0,14.06,24056.72,0.0,1.0
2024-02-23,0.5495,0.6,0.539,0.5859,553300,13.7375,15.0,13.475,14.6475,22132,0.0,1.0
2024-02-26,0.6,0.62,0.549,0.55,592859,15.0,15.5,13.725,13.75,23714.36,0.0,1.0
2024-02-27,0.6,0.659,0.58,0.6223,1146546,15.0,16.475,14.5,15.5575,45861.84,0.0,1.0
2024-02-28,0.7014,0.729,0.59,0.5911,2978351,17.535,18.225,14.75,14.7775,119134.04,0.0,1.0
2024-02-29,0.7134,0.85,0.7,0.72,3939529,17.835,21.25,17.5,18.0,157581.16,0.0,1.0
2024-03-01,0.7319,0.789899,0.7134,0.74,1581152,18.2975,19.747475,17.835,18.5,63246.08,0.0,1.0
2024-03-04,0.78,0.845,0.74,0.75,2494373,19.5,21.125,18.5,18.75,99774.92,0.0,1.0
2024-03-05,0.812,0.87,0.8,0.8,1607728,20.3,21.75,20.0,20.0,64309.12,0.0,1.0
2024-03-06,0.7355,0.87,0.666,0.8599,1770542,18.3875,21.75,16.65,21.4975,70821.68,0.0,1.0
2024-03-07,0.82,0.829,0.74,0.74,1298914,20.5,20.725,18.5,18.5,51956.56,0.0,1.0
2024-03-08,0.85,0.92,0.8,0.84,1949063,21.25,23.0,20.0,21.0,77962.52,0.0,1.0
2024-03-11,0.813,0.86,0.8,0.84,668948,20.325,21.5,20.0,21.0,26757.92,0.0,1.0
2024-03-12,0.787,0.83,0.75,0.8282,1322548,19.675,20.75,18.75,20.705,52901.92,0.0,1.0
2024-03-13,0.83,0.88,0.785,0.7919,1295526,20.75,22.0,19.625,19.7975,51821.04,0.0,1.0
2024-03-14,0.775,0.83,0.75,0.8188,633304,19.375,20.75,18.75,20.47,25332.16,0.0,1.0
2024-03-15,0.776,0.80999,0.72,0.77,763421,19.4,20.24975,18.0,19.25,30536.84,0.0,1.0
2024-03-18,0.769,0.776,0.732,0.77,750072,19.225,19.4,18.3,19.25,30002.88,0.0,1.0
2024-03-19,0.72,0.746,0.67,0.746,815710,18.0,18.65,16.75,18.65,32628.4,0.0,1.0
2024-03-20,0.7438,0.75,0.68,0.72,459649,18.595,18.75,17.0,18.0,18385.96,0.0,1.0
2024-03-21,0.753,0.81,0.7301,0.75,636071,18.825,20.25,18.2525,18.75,25442.84,0.0,1.0
2024-03-22,0.735,0.77,0.6998,0.77,507877,18.375,19.25,17.495,19.25,20315.08,0.0,1.0
2024-03-25,0.74,0.76,0.71,0.73,405430,18.5,19.0,17.75,18.25,16217.2,0.0,1.0
2024-03-26,0.706,0.74,0.7025,0.74,358236,17.65,18.5,17.5625,18.5,14329.44,0.0,1.0
2024-03-27,0.7198,0.72,0.7,0.71,479012,17.995,18.0,17.5,17.75,19160.48,0.0,1.0
2024-03-28,0.725,0.75,0.715,0.72,345630,18.125,18.75,17.875,18.0,13825.2,0.0,1.0
2024-04-01,0.676,0.74,0.6218,0.74,1339013,16.9,18.5,15.545,18.5,53560.52,0.0,1.0
2024-04-02,0.6201,0.6795,0.5606,0.6619,2439143,15.5025,16.9875,14.015,16.5475,97565.72,0.0,1.0
2024-04-03,0.5471,0.66,0.531,0.66,3002284,13.6775,16.5,13.275,16.5,120091.36,0.0,1.0
2024-04-04,0.578,0.5895,0.54,0.55,1184743,14.45,14.7375,13.5,13.75,47389.72,0.0,1.0
2024-04-05,0.569,0.584,0.55,0.57,563213,14.225,14.6,13.75,14.25,22528.52,0.0,1.0
2024-04-08,0.525,0.57,0.51,0.56,1099530,13.125,14.25,12.75,14.0,43981.2,0.0,1.0
2024-04-09,0.576,0.5769,0.52,0.52,504450,14.4,14.4225,13.0,13.0,20178,0.0,1.0
2024-04-10,0.547,0.572,0.5212,0.533,835967,13.675,14.3,13.03,13.325,33438.68,0.0,1.0
2024-04-11,0.5105,0.573,0.4815,0.54,845946,12.7625,14.325,12.0375,13.5,33837.84,0.0,1.0
2024-04-12,0.4967,0.51,0.48,0.5021,545640,12.4175,12.75,12.0,12.5525,21825.6,0.0,1.0
2024-04-15,0.5148,0.575,0.49,0.51,1224228,12.87,14.375,12.25,12.75,48969.12,0.0,1.0
2024-04-16,0.5299,0.5311,0.49,0.495,555398,13.2475,13.2775,12.25,12.375,22215.92,0.0,1.0
2024-04-17,0.495,0.5488,0.4818,0.54,506031,12.375,13.72,12.045,13.5,20241.24,0.0,1.0
2024-04-18,0.497,0.5099,0.48,0.49,420652,12.425,12.7475,12.0,12.25,16826.08,0.0,1.0
2024-04-19,0.4715,0.4999,0.4703,0.48,442456,11.7875,12.4975,11.7575,12.0,17698.24,0.0,1.0
2024-04-22,0.488,0.5,0.48,0.5,202575,12.2,12.5,12.0,12.5,8103,0.0,1.0
2024-04-23,0.499,0.508,0.49,0.492,411157,12.475,12.7,12.25,12.3,16446.28,0.0,1.0
2024-04-24,0.49,0.51,0.4815,0.51,348248,12.25,12.75,12.0375,12.75,13929.92,0.0,1.0
2024-04-25,0.4786,0.5,0.47,0.4869,505304,11.965,12.5,11.75,12.1725,20212.16,0.0,1.0
2024-04-26,0.4877,0.49,0.4745,0.48,484524,12.1925,12.25,11.8625,12.0,19380.96,0.0,1.0
2024-04-29,0.4688,0.6,0.43,0.6,38333673,11.72,15.0,10.75,15.0,1533346.92,0.0,1.0
2024-04-30,0.4317,0.4888,0.41,0.46,5711327,10.7925,12.22,10.25,11.5,228453.08,0.0,1.0
2024-05-01,0.46,0.4688,0.42,0.43,1899570,11.5,11.72,10.5,10.75,75982.8,0.0,1.0
2024-05-02,0.4299,0.4695,0.4201,0.4695,1740041,10.7475,11.7375,10.5025,11.7375,69601.64,0.0,1.0
2024-05-03,0.4105,0.43,0.4021,0.43,2271991,10.2625,10.75,10.0525,10.75,90879.64,0.0,1.0
2024-05-06,0.4315,0.4351,0.4,0.42,2052610,10.7875,10.8775,10.0,10.5,82104.4,0.0,1.0
2024-05-07,0.455,0.459,0.434,0.44,1200130,11.375,11.475,10.85,11.0,48005.2,0.0,1.0
2024-05-08,0.4161,0.4831,0.4147,0.455,1904324,10.4025,12.0775,10.3675,11.375,76172.96,0.0,1.0
2024-05-09,0.4092,0.4341,0.4039,0.42,1089416,10.23,10.8525,10.0975,10.5,43576.64,0.0,1.0
2024-05-10,0.3992,0.4129,0.3913,0.4048,5773134,9.98,10.3225,9.7825,10.12,230925.36,0.0,1.0
2024-05-13,0.4082,0.4193,0.4,0.407,704637,10.205,10.4825,10.0,10.175,28185.48,0.0,1.0
2024-05-14,0.41,0.418,0.4,0.408,1215165,10.25,10.45,10.0,10.2,48606.6,0.0,1.0
2024-05-15,0.3964,0.4248,0.3912,0.423,1246758,9.91,10.62,9.78,10.575,49870.32,0.0,1.0
2024-05-16,0.3939,0.4091,0.3901,0.409,1530487,9.8475,10.2275,9.7525,10.225,61219.48,0.0,1.0
2024-05-17,0.4368,0.4691,0.4002,0.409,3353794,10.92,11.7275,10.005,10.225,134151.76,0.0,1.0
2024-05-20,0.4011,0.46,0.4001,0.46,2384539,10.0275,11.5,10.0025,11.5,95381.56,0.0,1.0
2024-05-21,0.4,0.425,0.396,0.42,1090370,10.0,10.625,9.9,10.5,43614.8,0.0,1.0
2024-05-22,0.4025,0.4099,0.4,0.409,1006721,10.0625,10.2475,10.0,10.225,40268.84,0.0,1.0
2024-05-23,0.4,0.416,0.3954,0.416,954488,10.0,10.4,9.885,10.4,38179.52,0.0,1.0
2024-05-24,0.3999,0.4096,0.3966,0.4096,531474,9.9975,10.24,9.915,10.24,21258.96,0.0,1.0
2024-05-28,0.4014,0.4086,0.3942,0.4,867752,10.035,10.215,9.855,10.0,34710.08,0.0,1.0
2024-05-29,0.3987,0.4057,0.395,0.4,474609,9.9675,10.1425,9.875,10.0,18984.36,0.0,1.0
2024-05-30,0.4,0.41,0.399,0.4,456717,10.0,10.25,9.975,10.0,18268.68,0.0,1.0
2024-05-31,0.39,0.405,0.39,0.4,1247488,9.75,10.125,9.75,10.0,49899.52,0.0,1.0
2024-06-03,0.3853,0.3948,0.381,0.3874,856014,9.6325,9.87,9.525,9.685,34240.56,0.0,1.0
2024-06-04,0.3745,0.3896,0.3711,0.3854,619466,9.3625,9.74,9.2775,9.635,24778.64,0.0,1.0
2024-06-05,0.395,0.399,0.3529,0.3815,1185830,9.875,9.975,8.8225,9.5375,47433.2,0.0,1.0
2024-06-06,0.3893,0.3999,0.3765,0.3999,503472,9.7325,9.9975,9.4125,9.9975,20138.88,0.0,1.0
2024-06-07,0.378,0.389,0.371364,0.3776,581202,9.45,9.725,9.2841,9.44,23248.08,0.0,1.0
2024-06-10,0.3724,0.39,0.37,0.39,418632,9.31,9.75,9.25,9.75,16745.28,0.0,1.0
2024-06-11,0.3954,0.3954,0.365,0.37,370518,9.885,9.885,9.125,9.25,14820.72,0.0,1.0
2024-06-12,0.3846,0.3999,0.3752,0.3966,500092,9.615,9.9975,9.38,9.915,20003.68,0.0,1.0
2024-06-13,0.3737,0.39,0.3651,0.39,589746,9.3425,9.75,9.1275,9.75,23589.84,0.0,1.0
2024-06-14,0.37,0.39,0.3615,0.3776,376295,9.25,9.75,9.0375,9.44,15051.8,0.0,1.0
2024-06-17,0.3611,0.38509,0.3305,0.38,1598008,9.0275,9.62725,8.2625,9.5,63920.32,0.0,1.0
2024-06-18,0.3351,0.36,0.335,0.35,818449,8.3775,9.0,8.375,8.75,32737.96,0.0,1.0
2024-06-20,0.3101,0.341,0.3007,0.33,1752950,7.7525,8.525,7.5175,8.25,70118,0.0,1.0
2024-06-21,0.3,0.3499,0.3,0.3075,3952426,7.5,8.7475,7.5,7.6875,158097.04,0.0,1.0
2024-06-24,0.3095,0.3172,0.3011,0.3069,557829,7.7375,7.93,7.5275,7.6725,22313.16,0.0,1.0
2024-06-25,0.3224,0.33,0.310499,0.33,487344,8.06,8.25,7.762475,8.25,19493.76,0.0,1.0
2024-06-26,0.3223,0.32949,0.3112,0.3234,454245,8.0575,8.23725,7.78,8.085,18169.8,0.0,1.0
2024-06-27,0.335,0.338,0.3211,0.33,411927,8.375,8.45,8.0275,8.25,16477.08,0.0,1.0
2024-06-28,0.342,0.348,0.335,0.348,329942,8.55,8.7,8.375,8.7,13197.68,0.0,1.0
2024-07-01,0.3161,0.365,0.313,0.35,870038,7.9025,9.125,7.825,8.75,34801.52,0.0,1.0
2024-07-02,0.302,0.32,0.3,0.3161,970985,7.55,8.0,7.5,7.9025,38839.4,0.0,1.0
2024-07-03,0.326,0.3289,0.3022,0.3022,197595,8.15,8.2225,7.555,7.555,7903.8,0.0,1.0
2024-07-05,0.34,0.3475,0.3361,0.342,665028,8.5,8.6875,8.4025,8.55,26601.12,0.0,1.0
2024-07-08,0.3429,0.355,0.3314,0.35,695659,8.5725,8.875,8.285,8.75,27826.36,0.0,1.0
2024-07-09,0.347,0.3499,0.34,0.343,519599,8.675,8.7475,8.5,8.575,20783.96,0.0,1.0
2024-07-10,0.3548,0.359,0.32,0.3408,2143856,8.87,8.975,8.0,8.52,85754.24,0.0,1.0
2024-07-11,0.3237,0.36,0.312,0.3546,2136162,8.0925,9.0,7.8,8.865,85446.48,0.0,1.0
2024-07-12,0.361,0.37,0.33,0.3332,2287444,9.025,9.25,8.25,8.33,91497.76,0.0,1.0
2024-07-15,0.4045,0.41455,0.38,0.3837,3043079,10.1125,10.36375,9.5,9.5925,121723.16,0.0,1.0
2024-07-16,0.4206,0.474,0.40101,0.44,3237486,10.515,11.85,10.02525,11.0,129499.44,0.0,1.0
2024-07-17,0.3821,0.42,0.3727,0.42,1809606,9.5525,10.5,9.3175,10.5,72384.24,0.0,1.0
2024-07-18,0.3524,0.383,0.34,0.38,1481994,8.81,9.575,8.5,9.5,59279.76,0.0,1.0
2024-07-19,0.3877,0.41,0.36,0.36,955517,9.6925,10.25,9.0,9.0,38220.68,0.0,1.0
2024-07-22,0.3746,0.41,0.361,0.405,770542,9.365,10.25,9.025,10.125,30821.68,0.0,1.0
2024-07-23,0.3802,0.391,0.3701,0.3816,554990,9.505,9.775,9.2525,9.54,22199.6,0.0,1.0
2024-07-24,0.3642,0.3889,0.36,0.3802,488293,9.105,9.7225,9.0,9.505,19531.72,0.0,1.0
2024-07-25,0.3686,0.3764,0.36,0.3652,528638,9.215,9.41,9.0,9.13,21145.52,0.0,1.0
2024-07-26,0.39,0.39,0.3708,0.376,309011,9.75,9.75,9.27,9.4,12360.44,0.0,1.0
2024-07-29,0.3729,0.40399,0.37,0.4,514870,9.3225,10.09975,9.25,10.0,20594.8,0.0,1.0
2024-07-30,0.3631,0.3803,0.3521,0.3717,416518,9.0775,9.5075,8.8025,9.2925,16660.72,0.0,1.0
2024-07-31,0.3613,0.3747,0.36,0.3612,315541,9.0325,9.3675,9.0,9.03,12621.64,0.0,1.0
2024-08-01,0.342,0.37,0.334,0.3683,754438,8.55,9.25,8.35,9.2075,30177.52,0.0,1.0
2024-08-02,0.3242,0.33,0.31,0.33,842071,8.105,8.25,7.75,8.25,33682.84,0.0,1.0
2024-08-05,0.31,0.3171,0.29,0.3,890392,7.75,7.9275,7.25,7.5,35615.68,0.0,1.0
2024-08-06,0.32,0.3224,0.309601,0.3224,473520,8.0,8.06,7.740025,8.06,18940.8,0.0,1.0
2024-08-07,0.3082,0.3289,0.305,0.317,617267,7.705,8.2225,7.625,7.925,24690.68,0.0,1.0
2024-08-08,0.312,0.3189,0.3011,0.3181,405865,7.8,7.9725,7.5275,7.9525,16234.6,0.0,1.0
2024-08-09,0.3199,0.322,0.3013,0.32,278288,7.9975,8.05,7.5325,8.0,11131.52,0.0,1.0
2024-08-12,0.3043,0.322,0.3,0.322,791769,7.6075,8.05,7.5,8.05,31670.76,0.0,1.0
2024-08-13,0.308,0.3189,0.3011,0.31,255575,7.7,7.9725,7.5275,7.75,10223,0.0,1.0
2024-08-14,0.305,0.319,0.3,0.3184,559325,7.625,7.975,7.5,7.96,22373,0.0,1.0
2024-08-15,0.3066,0.3172,0.303,0.31,370584,7.665,7.93,7.575,7.75,14823.36,0.0,1.0
2024-08-16,0.323,0.3276,0.3051,0.31,688885,8.075,8.19,7.6275,7.75,27555.4,0.0,1.0
2024-08-19,0.36,0.36,0.3159,0.33,1140829,9.0,9.0,7.8975,8.25,45633.16,0.0,1.0
2024-08-20,0.352,0.36,0.34,0.36,313192,8.8,9.0,8.5,9.0,12527.68,0.0,1.0
2024-08-21,0.341,0.36,0.3267,0.36,508904,8.525,9.0,8.1675,9.0,20356.16,0.0,1.0
2024-08-22,0.3586,0.368,0.352,0.36,573696,8.965,9.2,8.8,9.0,22947.84,0.0,1.0
2024-08-23,0.375,0.385,0.353,0.3554,541212,9.375,9.625,8.825,8.885,21648.48,0.0,1.0
2024-08-26,0.3774,0.38,0.3605,0.3738,421967,9.435,9.5,9.0125,9.345,16878.68,0.0,1.0
2024-08-27,0.3496,0.38,0.3367,0.38,847945,8.74,9.5,8.4175,9.5,33917.8,0.0,1.0
2024-08-28,0.31,0.34,0.3,0.34,1323613,7.75,8.5,7.5,8.5,52944.52,0.0,1.0
2024-08-29,0.3125,0.319,0.302,0.318,489259,7.8125,7.975,7.55,7.95,19570.36,0.0,1.0
2024-08-30,0.32,0.329,0.31,0.31,381636,8.0,8.225,7.75,7.75,15265.44,0.0,1.0
2024-09-03,0.3041,0.3279,0.3003,0.32,827893,7.6025,8.1975,7.5075,8.0,33115.72,0.0,1.0
2024-09-04,0.3036,0.31,0.3,0.3021,533158,7.59,7.75,7.5,7.5525,21326.32,0.0,1.0
2024-09-05,0.3001,0.3136,0.3,0.3001,471987,7.5025,7.84,7.5,7.5025,18879.48,0.0,1.0
2024-09-06,0.287,0.31,0.2805,0.31,841968,7.175,7.75,7.0125,7.75,33678.72,0.0,1.0
2024-09-09,0.2803,0.3,0.277,0.2947,528255,7.0075,7.5,6.925,7.3675,21130.2,0.0,1.0
2024-09-10,0.2844,0.294,0.2706,0.294,574720,7.11,7.35,6.765,7.35,22988.8,0.0,1.0
2024-09-11,0.3024,0.3073,0.2809,0.2888,286504,7.56,7.6825,7.0225,7.22,11460.16,0.0,1.0
2024-09-12,0.2949,0.307,0.285,0.303,326462,7.3725,7.675,7.125,7.575,13058.48,0.0,1.0
2024-09-13,0.292,0.3073,0.2875,0.3047,389086,7.3,7.6825,7.1875,7.6175,15563.44,0.0,1.0
2024-09-16,0.2863,0.292,0.278,0.278,631897,7.1575,7.3,6.95,6.95,25275.88,0.0,1.0
2024-09-17,0.2971,0.3,0.29,0.29,389276,7.4275,7.5,7.25,7.25,15571.04,0.0,1.0
2024-09-18,0.29,0.319,0.29,0.29,576485,7.25,7.975,7.25,7.25,23059.4,0.0,1.0
2024-09-19,0.2501,0.2893,0.2426,0.289,2583916,6.2525,7.2325,6.065,7.225,103356.64,0.0,1.0
2024-09-20,0.2376,0.2605,0.2346,0.25,1238057,5.94,6.5125,5.865,6.25,49522.28,0.0,1.0
2024-09-23,0.22,0.237,0.2118,0.237,1765642,5.5,5.925,5.295,5.925,70625.68,0.0,1.0
2024-09-24,0.2501,0.2541,0.22,0.225,2185657,6.2525,6.3525,5.5,5.625,87426.28,0.0,1.0
2024-09-25,4.46,5.9799,4.19,5.25,433908,4.46,5.9799,4.19,5.25,433908,0.0,0.04
2024-09-26,5.6,5.74,3.72,4.45,520256,5.6,5.74,3.72,4.45,520256,0.0,1.0
2024-09-27,5.02,5.59,4.81,5.53,133877,5.02,5.59,4.81,5.53,133877,0.0,1.0
2024-09-30,5.7,6.0,5.42,5.45,202942,5.7,6.0,5.42,5.45,202942,0.0,1.0
2024-10-01,4.79,5.47,4.68,4.97,154166,4.79,5.47,4.68,4.97,154166,0.0,1.0
2024-10-02,4.53,4.9419,4.352,4.8,49835,4.53,4.9419,4.352,4.8,49835,0.0,1.0
2024-10-03,4.47,4.6299,4.4,4.57,23188,4.47,4.6299,4.4,4.57,23188,0.0,1.0
2024-10-04,4.31,4.63,4.31,4.51,49707,4.31,4.63,4.31,4.51,49707,0.0,1.0
2024-10-07,3.79,4.28,3.79,4.11,146679,3.79,4.28,3.79,4.11,146679,0.0,1.0
2024-10-08,3.85,3.99,3.82,3.83,40945,3.85,3.99,3.82,3.83,40945,0.0,1.0
2024-10-09,3.85,3.9605,3.7475,3.81,59238,3.85,3.9605,3.7475,3.81,59238,0.0,1.0
2024-10-10,3.85,3.99,3.8,3.85,28626,3.85,3.99,3.8,3.85,28626,0.0,1.0
2024-10-11,4.19,4.2799,3.85,3.85,50564,4.19,4.2799,3.85,3.85,50564,0.0,1.0
2024-10-14,4.06,4.731,3.97,4.3,86561,4.06,4.731,3.97,4.3,86561,0.0,1.0
2024-10-15,4.83,4.9569,4.14,4.14,98982,4.83,4.9569,4.14,4.14,98982,0.0,1.0
2024-10-16,6.76,7.48,4.8151,4.84,363150,6.76,7.48,4.8151,4.84,363150,0.0,1.0
2024-10-17,5.9,6.8,5.67,6.76,174513,5.9,6.8,5.67,6.76,174513,0.0,1.0
2024-10-18,5.94,7.43,5.81,6.27,143487,5.94,7.43,5.81,6.27,143487,0.0,1.0
2024-10-21,7.08,7.2,5.95,5.98,265237,7.08,7.2,5.95,5.98,265237,0.0,1.0
2024-10-22,7.34,9.7592,7.0,8.04,768306,7.34,9.7592,7.0,8.04,768306,0.0,1.0
2024-10-23,7.36,8.77,7.255,7.34,308349,7.36,8.77,7.255,7.34,308349,0.0,1.0
2024-10-24,7.4,8.2518,7.1,7.77,183871,7.4,8.2518,7.1,7.77,183871,0.0,1.0
2024-10-25,7.16,7.98,6.96,7.5,156026,7.16,7.98,6.96,7.5,156026,0.0,1.0
2024-10-28,7.0,7.8,6.8,7.28,151487,7.0,7.8,6.8,7.28,151487,0.0,1.0
2024-10-29,6.82,7.38,6.5,7.32,147478,6.82,7.38,6.5,7.32,147478,0.0,1.0
2024-10-30,5.97,6.98,5.85,6.7,133364,5.97,6.98,5.85,6.7,133364,0.0,1.0
2024-10-31,5.41,6.08,5.3201,5.89,105857,5.41,6.08,5.3201,5.89,105857,0.0,1.0
2024-11-01,5.43,5.88,5.31,5.55,52349,5.43,5.88,5.31,5.55,52349,0.0,1.0
2024-11-04,5.86,6.39,5.2172,5.37,134196,5.86,6.39,5.2172,5.37,134196,0.0,1.0
2024-11-05,5.99,6.5,5.8301,5.91,157234,5.99,6.5,5.8301,5.91,157234,0.0,1.0
2024-11-06,5.79,6.31,5.7175,6.31,57040,5.79,6.31,5.7175,6.31,57040,0.0,1.0
2024-11-07,7.18,7.44,5.99,5.99,280372,7.18,7.44,5.99,5.99,280372,0.0,1.0
2024-11-08,8.19,8.5,7.23,7.54,400063,8.19,8.5,7.23,7.54,400063,0.0,1.0
2024-11-11,8.14,8.9,7.6779,8.9,167357,8.14,8.9,7.6779,8.9,167357,0.0,1.0
2024-11-12,8.29,8.3,7.7,7.76,106828,8.29,8.3,7.7,7.76,106828,0.0,1.0
2024-11-13,9.24,9.64,8.0,8.4,386370,9.24,9.64,8.0,8.4,386370,0.0,1.0
2024-11-14,9.72,10.68,8.8103,9.7,334293,9.72,10.68,8.8103,9.7,334293,0.0,1.0
2024-11-15,7.92,9.8,7.89,9.71,286212,7.92,9.8,7.89,9.71,286212,0.0,1.0
2024-11-18,7.59,8.27,7.36,8.17,155418,7.59,8.27,7.36,8.17,155418,0.0,1.0
2024-11-19,7.39,7.62,7.0,7.25,112794,7.39,7.62,7.0,7.25,112794,0.0,1.0
2024-11-20,7.34,8.15,7.12,7.56,137119,7.34,8.15,7.12,7.56,137119,0.0,1.0
2024-11-21,10.67,10.9,7.4098,7.59,900378,10.67,10.9,7.4098,7.59,900378,0.0,1.0
2024-11-22,12.92,14.45,11.5,12.35,1943977,12.92,14.45,11.5,12.35,1943977,0.0,1.0
2024-11-25,17.73,20.93,14.6,14.98,2851756,17.73,20.93,14.6,14.98,2851756,0.0,1.0
2024-11-26,17.12,20.5499,14.8,15.03,1032215,17.12,20.5499,14.8,15.03,1032215,0.0,1.0
2024-11-27,17.9,19.24,16.3505,18.44,466123,17.9,19.24,16.3505,18.44,466123,0.0,1.0
2024-11-29,19.98,20.08,16.9,17.9,453274,19.98,20.08,16.9,17.9,453274,0.0,1.0
2024-12-02,21.62,32.5,20.27,22.61,1760991,21.62,32.5,20.27,22.61,1760991,0.0,1.0
2024-12-03,26.96,27.81,20.27,24.0,1019169,26.96,27.81,20.27,24.0,1019169,0.0,1.0
2024-12-04,24.2,29.75,22.905,28.0,793645,24.2,29.75,22.905,28.0,793645,0.0,1.0
2024-12-05,22.39,24.3851,17.4144,24.0348,1476424,22.39,24.3851,17.4144,24.0348,1476424,0.0,1.0
2024-12-06,22.84,24.03,21.26,21.7,727050,22.84,24.03,21.26,21.7,727050,0.0,1.0
2024-12-09,23.45,25.49,22.07,25.2,612315,23.45,25.49,22.07,25.2,612315,0.0,1.0
2024-12-10,26.74,29.9117,22.7301,23.15,1358937,26.74,29.9117,22.7301,23.15,1358937,0.0,1.0
2024-12-11,23.94,29.0,22.0,29.0,984785,23.94,29.0,22.0,29.0,984785,0.0,1.0
2024-12-12,24.21,30.9889,23.0,24.34,1540774,24.21,30.9889,23.0,24.34,1540774,0.0,1.0
2024-12-13,23.7,26.0,22.3,25.02,887737,23.7,26.0,22.3,25.02,887737,0.0,1.0
2024-12-16,26.45,27.8,22.64,23.75,1171528,26.45,27.8,22.64,23.75,1171528,0.0,1.0
2024-12-17,33.0,33.0,24.5,28.05,2550396,33.0,33.0,24.5,28.05,2550396,0.0,1.0
2024-12-18,37.0,42.9,34.02,36.36,2597446,37.0,42.9,34.02,36.36,2597446,0.0,1.0
2024-12-19,26.93,40.0,23.65,40.0,1623061,26.93,40.0,23.65,40.0,1623061,0.0,1.0
2024-12-20,30.5,30.6,22.75,25.28,1482028,30.5,30.6,22.75,25.28,1482028,0.0,1.0
2024-12-23,30.93,31.8,29.0,31.38,1094244,30.93,31.8,29.0,31.38,1094244,0.0,1.0
2024-12-24,29.13,30.8,26.1,29.27,616000,29.13,30.8,26.1,29.27,616000,0.0,1.0
2024-12-26,43.83,44.48,28.0,29.27,1773945,43.83,44.48,28.0,29.27,1773945,0.0,1.0
2024-12-27,42.69,52.79,38.23,46.8,2266311,42.69,52.79,38.23,46.8,2266311,0.0,1.0
2024-12-30,43.32,47.1066,35.14,39.98,1246186,43.32,47.1066,35.14,39.98,1246186,0.0,1.0
2024-12-31,38.84,45.32,37.73,44.89,596128,38.84,45.32,37.73,44.89,596128,0.0,1.0
2025-01-02,38.02,40.98,36.12,38.9,688960,38.02,40.98,36.12,38.9,688960,0.0,1.0
2025-01-03,39.66,45.45,36.9,39.0,1225084,39.66,45.45,36.9,39.0,1225084,0.0,1.0
2025-01-06,39.0,41.85,36.9,41.04,988502,39.0,41.85,36.9,41.04,988502,0.0,1.0
2025-01-07,35.7,39.58,35.21,39.14,551360,35.7,39.58,35.21,39.14,551360,0.0,1.0
2025-01-08,24.61,29.4,21.88,27.99,1489475,24.61,29.4,21.88,27.99,1489475,0.0,1.0
2025-01-10,21.92,25.84,21.6,25.71,836384,21.92,25.84,21.6,25.71,836384,0.0,1.0
2025-01-13,16.77,20.59,15.6,20.0,1031041,16.77,20.59,15.6,20.0,1031041,0.0,1.0
2025-01-14,18.05,20.0585,16.81,17.0,724302,18.05,20.0585,16.81,17.0,724302,0.0,1.0
2025-01-15,20.59,25.41,20.08,24.85,1335901,20.59,25.41,20.08,24.85,1335901,0.0,1.0
2025-01-16,28.28,31.79,22.12,22.48,4169556,28.28,31.79,22.12,22.48,4169556,0.0,1.0
2025-01-17,26.77,32.63,25.6902,32.58,2328939,26.77,32.63,25.6902,32.58,2328939,0.0,1.0
2025-01-21,29.12,29.7999,24.1,25.1,1362409,29.12,29.7999,24.1,25.1,1362409,0.0,1.0
2025-01-22,29.11,31.1,28.0,30.2,663603,29.11,31.1,28.0,30.2,663603,0.0,1.0
2025-01-23,26.72,29.4899,26.07,28.04,453493,26.72,29.4899,26.07,28.04,453493,0.0,1.0
2025-01-24,27.89,30.19,27.32,28.47,774596,27.89,30.19,27.32,28.47,774596,0.0,1.0
2025-01-27,25.52,26.9099,24.15,25.4,621909,25.52,26.9099,24.15,25.4,621909,0.0,1.0
2025-01-28,23.72,26.12,23.2,25.5,454214,23.72,26.12,23.2,25.5,454214,0.0,1.0
2025-01-29,22.65,23.89,22.39,23.35,345039,22.65,23.89,22.39,23.35,345039,0.0,1.0
2025-01-30,21.47,23.0,20.9,22.22,404713,21.47,23.0,20.9,22.22,404713,0.0,1.0
2025-01-31,20.5,22.8999,20.3,21.02,570363,20.5,22.8999,20.3,21.02,570363,0.0,1.0
2025-02-03,19.92,20.49,18.02,18.96,431099,19.92,20.49,18.02,18.96,431099,0.0,1.0
2025-02-04,20.65,21.06,20.1,20.68,478220,20.65,21.06,20.1,20.68,478220,0.0,1.0
2025-02-05,20.0,20.8,19.75,20.8,474083,20.0,20.8,19.75,20.8,474083,0.0,1.0
2025-02-06,20.11,21.25,19.61,20.25,388094,20.11,21.25,19.61,20.25,388094,0.0,1.0
2025-02-07,19.0,20.37,18.9,20.21,380965,19.0,20.37,18.9,20.21,380965,0.0,1.0
2025-02-10,18.86,19.6727,18.7066,19.545,344503,18.86,19.6727,18.7066,19.545,344503,0.0,1.0
2025-02-11,17.49,19.3,17.3208,19.05,383472,17.49,19.3,17.3208,19.05,383472,0.0,1.0
2025-02-12,18.0,18.36,17.5,17.52,412178,18.0,18.36,17.5,17.52,412178,0.0,1.0
2025-02-13,18.0,18.55,17.35,18.31,373869,18.0,18.55,17.35,18.31,373869,0.0,1.0
2025-02-14,16.53,18.0442,16.23,17.71,465400,16.53,18.0442,16.23,17.71,465400,0.0,1.0
2025-02-18,15.89,16.53,15.55,15.98,469533,15.89,16.53,15.55,15.98,469533,0.0,1.0
2025-02-19,15.6,17.0,15.324,15.8,481234,15.6,17.0,15.324,15.8,481234,0.0,1.0
2025-02-20,16.61,16.9899,16.1,16.1,550945,16.61,16.9899,16.1,16.1,550945,0.0,1.0
2025-02-21,16.0,17.7337,15.69,17.25,460982,16.0,17.7337,15.69,17.25,460982,0.0,1.0
2025-02-24,14.02,15.81,13.575,15.33,424866,14.02,15.81,13.575,15.33,424866,0.0,1.0
2025-02-25,13.38,13.94,12.8846,13.63,274764,13.38,13.94,12.8846,13.63,274764,0.0,1.0
2025-02-26,13.58,14.1218,13.39,13.53,192707,13.58,14.1218,13.39,13.53,192707,0.0,1.0
2025-02-27,12.55,14.0,12.52,14.0,177082,12.55,14.0,12.52,14.0,177082,0.0,1.0
2025-02-28,12.71,13.375,11.8,12.22,157516,12.71,13.375,11.8,12.22,157516,0.0,1.0
2025-03-03,12.3,14.02,12.1,13.59,272584,12.3,14.02,12.1,13.59,272584,0.0,1.0
2025-03-04,11.99,12.29,11.04,11.47,312059,11.99,12.29,11.04,11.47,312059,0.0,1.0
2025-03-05,13.24,13.29,11.8992,12.2,206001,13.24,13.29,11.8992,12.2,206001,0.0,1.0
2025-03-06,12.81,13.2981,12.32,12.88,164289,12.81,13.2981,12.32,12.88,164289,0.0,1.0
2025-03-07,12.61,12.99,12.01,12.74,155667,12.61,12.99,12.01,12.74,155667,0.0,1.0
2025-03-10,11.25,12.31,11.06,12.31,180879,11.25,12.31,11.06,12.31,180879,0.0,1.0
2025-03-11,11.81,12.0,11.15,11.26,141858,11.81,12.0,11.15,11.26,141858,0.0,1.0
2025-03-12,13.39,13.4499,12.19,12.35,197648,13.39,13.4499,12.19,12.35,197648,0.0,1.0
2025-03-13,12.97,14.41,12.5,13.39,282935,12.97,14.41,12.5,13.39,282935,0.0,1.0
2025-03-14,15.0,15.25,13.2,13.2,609269,15.0,15.25,13.2,13.2,609269,0.0,1.0
2025-03-17,23.54,23.8899,16.03,17.09,2797748,23.54,23.8899,16.03,17.09,2797748,0.0,1.0
2025-03-18,20.28,23.2,18.01,20.45,2198427,20.28,23.2,18.01,20.45,2198427,0.0,1.0
2025-03-19,18.93,21.89,18.201,21.08,758429,18.93,21.89,18.201,21.08,758429,0.0,1.0
2025-03-20,17.97,18.6368,17.01,18.57,558860,17.97,18.6368,17.01,18.57,558860,0.0,1.0
2025-03-21,17.73,18.1,16.5,17.0,348703,17.73,18.1,16.5,17.0,348703,0.0,1.0
2025-03-24,19.4,20.7,18.3,19.5,691531,19.4,20.7,18.3,19.5,691531,0.0,1.0
2025-03-25,18.15,19.5499,17.9,19.07,363078,18.15,19.5499,17.9,19.07,363078,0.0,1.0
2025-03-26,17.23,19.2,16.8703,18.26,319321,17.23,19.2,16.8703,18.26,319321,0.0,1.0
2025-03-27,16.72,17.6,16.5401,16.8,150187,16.72,17.6,16.5401,16.8,150187,0.0,1.0
2025-03-28,15.06,16.55,15.01,16.13,302699,15.06,16.55,15.01,16.13,302699,0.0,1.0
2025-03-31,13.86,15.18,13.81,14.17,290810,13.86,15.18,13.81,14.17,290810,0.0,1.0
2025-04-01,13.42,14.3227,13.24,14.02,230325,13.42,14.3227,13.24,14.02,230325,0.0,1.0
2025-04-02,13.86,14.15,13.1069,13.17,270076,13.86,14.15,13.1069,13.17,270076,0.0,1.0
2025-04-03,13.2,13.78,12.65,13.0,150240,13.2,13.78,12.65,13.0,150240,0.0,1.0
2025-04-04,12.02,12.7372,11.602,12.45,253188,12.02,12.7372,11.602,12.45,253188,0.0,1.0
2025-04-07,12.91,13.7933,11.0,11.0,284742,12.91,13.7933,11.0,11.0,284742,0.0,1.0
2025-04-08,12.28,14.39,12.0255,14.02,248042,12.28,14.39,12.0255,14.02,248042,0.0,1.0
2025-04-09,13.43,13.8899,11.58,12.04,320709,13.43,13.8899,11.58,12.04,320709,0.0,1.0
2025-04-10,14.37,15.35,13.25,13.44,406434,14.37,15.35,13.25,13.44,406434,0.0,1.0
2025-04-11,15.0,15.38,14.0,14.66,331399,15.0,15.38,14.0,14.66,331399,0.0,1.0
2025-04-14,14.98,16.0,14.2201,16.0,241127,14.98,16.0,14.2201,16.0,241127,0.0,1.0
2025-04-15,14.79,15.2,14.5474,14.98,173911,14.79,15.2,14.5474,14.98,173911,0.0,1.0
2025-04-16,14.42,14.6399,13.8,14.31,192591,14.42,14.6399,13.8,14.31,192591,0.0,1.0
2025-04-17,14.95,15.3063,14.59,14.875,132413,14.95,15.3063,14.59,14.875,132413,0.0,1.0
2025-04-21,13.34,14.75,13.28,14.75,134405,13.34,14.75,13.28,14.75,134405,0.0,1.0
2025-04-22,13.65,14.0,13.11,13.4,129946,13.65,14.0,13.11,13.4,129946,0.0,1.0
2025-04-23,14.55,15.0455,14.3,14.42,127095,14.55,15.0455,14.3,14.42,127095,0.0,1.0
2025-04-24,15.1,15.28,14.69,14.76,273244,15.1,15.28,14.69,14.76,273244,0.0,1.0
2025-04-25,15.15,15.4246,14.76,15.0,219364,15.15,15.4246,14.76,15.0,219364,0.0,1.0
2025-04-28,15.29,15.7156,14.85,15.31,184172,15.29,15.7156,14.85,15.31,184172,0.0,1.0
2025-04-29,16.5,16.8,15.51,15.7,473331,16.5,16.8,15.51,15.7,473331,0.0,1.0
2025-04-30,15.5,16.525,15.35,16.36,308073,15.5,16.525,15.35,16.36,308073,0.0,1.0
2025-05-01,16.7,18.24,16.15,16.15,514441,16.7,18.24,16.15,16.15,514441,0.0,1.0
2025-05-02,16.9,17.5,16.16,17.5,465956,16.9,17.5,16.16,17.5,465956,0.0,1.0
2025-05-05,16.11,16.685,15.96,16.47,183135,16.11,16.685,15.96,16.47,183135,0.0,1.0
2025-05-06,15.3,15.9,15.0,15.6,204679,15.3,15.9,15.0,15.6,204679,0.0,1.0
2025-05-07,16.0,16.45,15.32,15.6,539277,16.0,16.45,15.32,15.6,539277,0.0,1.0
2025-05-08,16.5,17.0799,15.75,16.4,685260,16.5,17.0799,15.75,16.4,685260,0.0,1.0
2025-05-09,15.84,16.69,15.67,16.28,344708,15.84,16.69,15.67,16.28,344708,0.0,1.0
2025-05-12,16.0,16.9513,15.87,16.77,338559,16.0,16.9513,15.87,16.77,338559,0.0,1.0
2025-05-13,15.41,16.2155,15.3,15.75,336111,15.41,16.2155,15.3,15.75,336111,0.0,1.0
2025-05-14,15.7,16.05,15.35,15.39,474380,15.7,16.05,15.35,15.39,474380,0.0,1.0
2025-05-15,15.14,15.65,15.08,15.5,206197,15.14,15.65,15.08,15.5,206197,0.0,1.0
2025-05-16,18.48,18.7599,15.32,15.48,1580316,18.48,18.7599,15.32,15.48,1580316,0.0,1.0
2025-05-19,24.27,24.7895,17.03,18.37,2622262,24.27,24.7895,17.03,18.37,2622262,0.0,1.0
2025-05-20,24.63,27.0,21.63,25.265,2365938,24.63,27.0,21.63,25.265,2365938,0.0,1.0
2025-05-21,25.89,30.6623,24.0,25.06,3471896,25.89,30.6623,24.0,25.06,3471896,0.0,1.0
2025-05-22,24.76,28.48,21.56,23.74,3336838,24.76,28.48,21.56,23.74,3336838,0.0,1.0
2025-05-23,25.11,27.76,23.7001,23.82,1726768,25.11,27.76,23.7001,23.82,1726768,0.0,1.0
2025-05-27,26.4,32.9,25.5,27.63,3080311,26.4,32.9,25.5,27.63,3080311,0.0,1.0
2025-05-28,25.0,27.06,23.7509,26.89,1191381,25.0,27.06,23.7509,26.89,1191381,0.0,1.0
2025-05-29,22.8,25.74,22.18,25.5,993803,22.8,25.74,22.18,25.5,993803,0.0,1.0
2025-05-30,21.56,22.835,20.88,21.53,573127,21.56,22.835,20.88,21.53,573127,0.0,1.0
2025-06-02,22.45,22.49,20.6672,21.0,479177,22.45,22.49,20.6672,21.0,479177,0.0,1.0
2025-06-03,23.6,23.84,22.41,23.56,689411,23.6,23.84,22.41,23.56,689411,0.0,1.0
2025-06-04,23.4,23.62,22.58,23.5,420128,23.4,23.62,22.58,23.5,420128,0.0,1.0
2025-06-05,21.57,23.46,21.0,23.44,543765,21.57,23.46,21.0,23.44,543765,0.0,1.0
2025-06-06,25.55,25.59,21.31,21.87,1003908,25.55,25.59,21.31,21.87,1003908,0.0,1.0
2025-06-09,26.22,26.52,24.55,26.5,594786,26.22,26.52,24.55,26.5,594786,0.0,1.0
2025-06-10,25.09,27.02,24.3,26.45,629360,25.09,27.02,24.3,26.45,629360,0.0,1.0
2025-06-11,27.15,28.44,25.5905,26.1,1222626,27.15,28.44,25.5905,26.1,1222626,0.0,1.0
2025-06-12,26.72,27.76,26.3,27.2,489635,26.72,27.76,26.3,27.2,489635,0.0,1.0
2025-06-13,23.78,25.82,23.5,25.615,754812,23.78,25.82,23.5,25.615,754812,0.0,1.0
2025-06-16,29.07,29.7699,25.256,25.68,1487232,29.07,29.7699,25.256,25.68,1487232,0.0,1.0
2025-06-17,31.02,31.45,27.8001,28.51,1412888,31.02,31.45,27.8001,28.51,1412888,0.0,1.0
2025-06-18,37.97,39.18,32.18,32.28,3514813,37.97,39.18,32.18,32.28,3514813,0.0,1.0
2025-06-20,41.68,44.7,38.2,42.41,3889720,41.68,44.7,38.2,42.41,3889720,0.0,1.0
2025-06-23,38.58,38.7,35.7,38.47,1697766,38.58,38.7,35.7,38.47,1697766,0.0,1.0
2025-06-24,37.14,41.0,36.37,39.63,1157303,37.14,41.0,36.37,39.63,1157303,0.0,1.0
2025-06-25,37.92,41.75,37.07,38.15,1211251,37.92,41.75,37.07,38.15,1211251,0.0,1.0
2025-06-26,40.59,40.693,36.8,37.77,927001,40.59,40.693,36.8,37.77,927001,0.0,1.0
2025-06-27,38.89,43.5,37.1,41.3,1178044,38.89,43.5,37.1,41.3,1178044,0.0,1.0
2025-06-30,37.03,39.57,34.6684,38.96,1366509,37.03,39.57,34.6684,38.96,1366509,0.0,1.0
2025-07-01,34.68,36.9999,33.8901,36.8,607000,34.68,36.9999,33.8901,36.8,607000,0.0,1.0
2025-07-02,35.63,35.68,32.8,34.39,774726,35.63,35.68,32.8,34.39,774726,0.0,1.0
2025-07-03,35.08,36.36,34.23,35.08,505483,35.08,36.36,34.23,35.08,505483,0.0,1.0
2025-07-07,35.94,35.94,32.32,34.93,566773,35.94,35.94,32.32,34.93,566773,0.0,1.0
2025-07-08,35.66,39.9799,35.0,37.7,1022115,35.66,39.9799,35.0,37.7,1022115,0.0,1.0
2025-07-09,40.73,41.4,37.27,37.64,1670140,40.73,41.4,37.27,37.64,1670140,0.0,1.0
2025-07-10,38.27,40.03,37.66,39.795,853179,38.27,40.03,37.66,39.795,853179,0.0,1.0
2025-07-11,34.68,38.31,34.5,38.27,899738,34.68,38.31,34.5,38.27,899738,0.0,1.0
2025-07-14,36.54,37.17,34.68,34.925,586523,36.54,37.17,34.68,34.925,586523,0.0,1.0
2025-07-15,37.94,37.96,35.63,36.72,540595,37.94,37.96,35.63,36.72,540595,0.0,1.0
2025-07-16,43.31,43.42,37.73,39.08,1675370,43.31,43.42,37.73,39.08,1675370,0.0,1.0
2025-07-17,42.1,42.65,40.5101,41.85,919429,42.1,42.65,40.5101,41.85,919429,0.0,1.0
2025-07-18,42.36,46.48,41.08,42.655,1339354,42.36,46.48,41.08,42.655,1339354,0.0,1.0
2025-07-21,41.4,50.2062,41.3,43.0,1789063,41.4,50.2062,41.3,43.0,1789063,0.0,1.0
2025-07-22,39.36,42.3,37.2,42.3,1193919,39.36,42.3,37.2,42.3,1193919,0.0,1.0
2025-07-23,40.53,40.67,38.57,39.72,493854,40.53,40.67,38.57,39.72,493854,0.0,1.0
2025-07-24,39.29,41.5,39.08,40.285,402423,39.29,41.5,39.08,40.285,402423,0.0,1.0
2025-07-25,38.33,39.5,37.56,39.41,417885,38.33,39.5,37.56,39.41,417885,0.0,1.0
2025-07-28,36.74,38.835,35.27,38.51,697166,36.74,38.835,35.27,38.51,697166,0.0,1.0
2025-07-29,34.01,37.1366,33.62,36.33,634496,34.01,37.1366,33.62,36.33,634496,0.0,1.0
2025-07-30,33.35,35.5,32.77,34.25,385945,33.35,35.5,32.77,34.25,385945,0.0,1.0
2025-07-31,33.245,35.8899,33.12,34.87,526257,33.245,35.8899,33.12,34.87,526257,0.0,1.0
2025-08-01,32.35,33.135,30.89,31.46,431835,32.35,33.135,30.89,31.46,431835,0.0,1.0
2025-08-04,35.29,35.32,32.5375,33.49,375551,35.29,35.32,32.5375,33.49,375551,0.0,1.0
2025-08-05,37.38,37.82,35.15,36.22,516944,37.38,37.82,35.15,36.22,516944,0.0,1.0
2025-08-06,34.74,36.21,33.7,36.16,463020,34.74,36.21,33.7,36.16,463020,0.0,1.0
2025-08-07,32.34,35.0775,31.8801,34.7,455348,32.34,35.0775,31.8801,34.7,455348,0.0,1.0
2025-08-08,32.33,34.2,32.14,33.29,318009,32.33,34.2,32.14,33.29,318009,0.0,1.0
2025-08-11,32.89,34.356,31.51,32.75,362122,32.89,34.356,31.51,32.75,362122,0.0,1.0
2025-08-12,34.13,34.3899,31.99,32.95,401504,34.13,34.3899,31.99,32.95,401504,0.0,1.0
2025-08-13,34.58,35.5,33.81,34.76,437027,34.58,35.5,33.81,34.76,437027,0.0,1.0
2025-08-14,32.46,33.61,31.15,33.11,539494,32.46,33.61,31.15,33.11,539494,0.0,1.0
2025-08-15,32.95,32.96,30.8,31.89,281862,32.95,32.96,30.8,31.89,281862,0.0,1.0
2025-08-18,32.51,32.56,30.86,32.4,255551,32.51,32.56,30.86,32.4,255551,0.0,1.0
2025-08-19,29.98,32.5,29.7912,32.5,343019,29.98,32.5,29.7912,32.5,343019,0.0,1.0
2025-08-20,29.33,29.91,27.29,29.5,516566,29.33,29.91,27.29,29.5,516566,0.0,1.0
2025-08-21,28.62,29.1288,27.8201,29.0,263554,28.62,29.1288,27.8201,29.0,263554,0.0,1.0
2025-08-22,30.81,30.87,28.5,28.54,278665,30.81,30.87,28.5,28.54,278665,0.0,1.0
2025-08-25,30.84,31.3,29.5,30.51,203221,30.84,31.3,29.5,30.51,203221,0.0,1.0
2025-08-26,31.57,32.0,30.8,30.84,228147,31.57,32.0,30.8,30.84,228147,0.0,1.0
2025-08-27,30.41,31.6,30.3526,31.39,198847,30.41,31.6,30.3526,31.39,198847,0.0,1.0
2025-08-28,31.89,32.4,30.97,31.37,236299,31.89,32.4,30.97,31.37,236299,0.0,1.0
2025-08-29,30.0,31.9352,29.96,31.65,200108,30.0,31.9352,29.96,31.65,200108,0.0,1.0
2025-09-02,27.74,29.41,27.18,28.3,331152,27.74,29.41,27.18,28.3,331152,0.0,1.0
2025-09-03,27.77,28.8396,27.1,27.93,223653,27.77,28.8396,27.1,27.93,223653,0.0,1.0
2025-09-04,27.405,27.6135,26.4079,27.17,188225,27.405,27.6135,26.4079,27.17,188225,0.0,1.0
2025-09-05,27.85,28.46,26.9467,28.09,145397,27.85,28.46,26.9467,28.09,145397,0.0,1.0
2025-09-08,26.63,28.21,26.31,27.9,299626,26.63,28.21,26.31,27.9,299626,0.0,1.0
2025-09-09,28.12,28.14,26.55,26.7,274960,28.12,28.14,26.55,26.7,274960,0.0,1.0
2025-09-10,27.8,29.48,27.51,28.75,232217,27.8,29.48,27.51,28.75,232217,0.0,1.0
2025-09-11,30.255,30.5,27.92,27.92,299079,30.255,30.5,27.92,27.92,299079,0.0,1.0
2025-09-12,33.71,33.85,30.0601,30.26,644692,33.71,33.85,30.0601,30.26,644692,0.0,1.0
2025-09-15,33.16,34.0,32.32,33.58,417534,33.16,34.0,32.32,33.58,417534,0.0,1.0
2025-09-16,33.09,34.9,32.2,33.51,366827,33.09,34.9,32.2,33.51,366827,0.0,1.0
2025-09-17,35.42,35.59,31.16,32.86,636025,35.42,35.59,31.16,32.86,636025,0.0,1.0
2025-09-18,37.4,37.6702,35.0,36.32,739677,37.4,37.6702,35.0,36.32,739677,0.0,1.0
2025-09-19,41.73,42.21,37.0,37.0,1395413,41.73,42.21,37.0,37.0,1395413,0.0,1.0
2025-09-22,41.27,41.33,36.0,40.075,952789,41.27,41.33,36.0,40.075,952789,0.0,1.0
2025-09-23,40.59,42.65,38.77,42.1,745089,40.59,42.65,38.77,42.1,745089,0.0,1.0
2025-09-24,42.12,45.2899,38.1,41.0,1115759,42.12,45.2899,38.1,41.0,1115759,0.0,1.0
2025-09-25,38.45,39.8344,36.8,38.14,819453,38.45,39.8344,36.8,38.14,819453,0.0,1.0
2025-09-26,36.45,39.6,36.38,38.04,592885,36.45,39.6,36.38,38.04,592885,0.0,1.0
2025-09-29,35.3,38.8915,34.9,37.55,495282,35.3,38.8915,34.9,37.55,495282,0.0,1.0
2025-09-30,38.75,38.98,34.7627,35.06,548015,38.75,38.98,34.7627,35.06,548015,0.0,1.0
2025-10-01,41.2,41.6676,37.0833,37.9841,573467,41.2,41.6676,37.0833,37.9841,573467,0.0,1.0
2025-10-02,48.59,48.8,41.06,41.81,1101565,48.59,48.8,41.06,41.81,1101565,0.0,1.0
2025-10-03,49.92,52.3,47.77,50.35,1289189,49.92,52.3,47.77,50.35,1289189,0.0,1.0
2025-10-06,53.86,54.65,47.3,50.0,1069195,53.86,54.65,47.3,50.0,1069195,0.0,1.0
2025-10-07,55.23,59.6199,52.31,56.29,1127472,55.23,59.6199,52.31,56.29,1127472,0.0,1.0
2025-10-08,54.21,62.0,50.72,56.82,1158580,54.21,62.0,50.72,56.82,1158580,0.0,1.0
2025-10-09,53.88,55.86,50.2552,52.0,700594,53.88,55.86,50.2552,52.0,700594,0.0,1.0
2025-10-10,48.52,54.35,48.0,53.88,818905,48.52,54.35,48.0,53.88,818905,0.0,1.0
2025-10-13,58.27,58.8,50.85,50.86,1238113,58.27,58.8,50.85,50.86,1238113,0.0,1.0
2025-10-14,58.16,60.5,53.533,57.0,884596,58.16,60.5,53.533,57.0,884596,0.0,1.0
2025-10-15,53.47,61.11,50.1001,60.53,1345424,53.47,61.11,50.1001,60.53,1345424,0.0,1.0
2025-10-16,39.56,53.6,38.81,53.6,3037604,39.56,53.6,38.81,53.6,3037604,0.0,1.0
2025-10-17,41.49,41.635,37.85,40.56,1176098,41.49,41.635,37.85,40.56,1176098,0.0,1.0
2025-10-20,39.56,43.163,38.91,42.67,832281,39.56,43.163,38.91,42.67,832281,0.0,1.0
2025-10-21,38.55,40.5388,37.8,38.995,516041,38.55,40.5388,37.8,38.995,516041,0.0,1.0
2025-10-22,35.08,37.7925,33.6,37.585,1123297,35.08,37.7925,33.6,37.585,1123297,0.0,1.0
2025-10-23,39.03,39.99,36.395,38.91,930902,39.03,39.99,36.395,38.91,930902,0.0,1.0
2025-10-24,42.71,44.19,40.33,41.39,868086,42.71,44.19,40.33,41.39,868086,0.0,1.0
2025-10-27,47.04,49.33,43.5134,45.43,1068231,47.04,49.33,43.5134,45.43,1068231,0.0,1.0
2025-10-28,42.99,48.0,42.0,47.01,735609,42.99,48.0,42.0,47.01,735609,0.0,1.0
2025-10-29,45.37,46.65,41.8,43.0,653462,45.37,46.65,41.8,43.0,653462,0.0,1.0
2025-10-30,42.39,44.55,41.5,43.11,450184,42.39,44.55,41.5,43.11,450184,0.0,1.0
2025-10-31,43.63,46.2,42.4354,43.34,484228,43.63,46.2,42.4354,43.34,484228,0.0,1.0
2025-11-03,40.73,43.36,38.5001,43.36,699717,40.73,43.36,38.5001,43.36,699717,0.0,1.0
2025-11-04,36.01,40.3,36.0,38.52,539797,36.01,40.3,36.0,38.52,539797,0.0,1.0
2025-11-05,34.25,36.87,33.6,36.54,651308,34.25,36.87,33.6,36.54,651308,0.0,1.0
2025-11-06,31.97,35.0,31.3942,34.95,508498,31.97,35.0,31.3942,34.95,508498,0.0,1.0
2025-11-07,33.84,34.51,29.86,30.47,607344,33.84,34.51,29.86,30.47,607344,0.0,1.0
2025-11-10,32.19,36.498,31.85,36.16,667822,32.19,36.498,31.85,36.16,667822,0.0,1.0
2025-11-11,31.41,32.32,30.62,30.9,345969,31.41,32.32,30.62,30.9,345969,0.0,1.0
2025-11-12,30.32,32.72,29.86,31.5,362860,30.32,32.72,29.86,31.5,362860,0.0,1.0
2025-11-13,27.53,29.69,27.3,29.25,623048,27.53,29.69,27.3,29.25,623048,0.0,1.0
2025-11-14,27.48,29.38,25.43,25.56,917013,27.48,29.38,25.43,25.56,917013,0.0,1.0
2025-11-17,25.96,28.59,25.61,27.835,434159,25.96,28.59,25.61,27.835,434159,0.0,1.0
2025-11-18,26.46,26.9,24.6022,25.53,501223,26.46,26.9,24.6022,25.53,501223,0.0,1.0
2025-11-19,27.16,28.27,26.7,27.29,468200,27.16,28.27,26.7,27.29,468200,0.0,1.0
2025-11-20,24.27,29.9,24.115,28.18,476324,24.27,29.9,24.115,28.18,476324,0.0,1.0
2025-11-21,24.37,24.76,21.5874,24.55,559176,24.37,24.76,21.5874,24.55,559176,0.0,1.0
2025-11-24,26.29,26.48,24.01,24.51,348870,26.29,26.48,24.01,24.51,348870,0.0,1.0
2025-11-25,25.74,26.46,24.63,26.46,251137,25.74,26.46,24.63,26.46,251137,0.0,1.0
2025-11-26,27.57,27.9,26.4,26.94,331375,27.57,27.9,26.4,26.94,331375,0.0,1.0