date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-05-18,1.84,2.0,1.81,2.0,303186,184.0,200.0,181.0,200.0,3031.86,0.0,1.0
2022-05-19,1.59,1.8,1.5811,1.8,734892,159.0,180.0,158.11,180.0,7348.92,0.0,1.0
2022-05-20,1.51,1.66,1.435,1.64,465867,151.0,166.0,143.5,164.0,4658.67,0.0,1.0
2022-05-23,1.47,1.53,1.41,1.5,241340,147.0,153.0,141.0,150.0,2413.4,0.0,1.0
2022-05-24,1.33,1.43,1.31,1.4,252805,133.0,143.0,131.0,140.0,2528.05,0.0,1.0
2022-05-25,1.4,1.44,1.28,1.29,188871,140.0,144.0,128.0,129.0,1888.71,0.0,1.0
2022-05-26,1.45,1.53,1.3602,1.41,138989,145.0,153.0,136.02,141.0,1389.89,0.0,1.0
2022-05-27,1.42,1.48,1.4,1.45,78380,142.0,148.0,140.0,145.0,783.8,0.0,1.0
2022-05-31,1.45,1.48,1.35,1.39,41840,145.0,148.0,135.0,139.0,418.4,0.0,1.0
2022-06-01,1.43,1.48,1.3901,1.48,121341,143.0,148.0,139.01,148.0,1213.41,0.0,1.0
2022-06-02,1.42,1.45,1.4,1.45,49066,142.0,145.0,140.0,145.0,490.66,0.0,1.0
2022-06-03,1.44,1.47,1.38,1.47,33599,144.0,147.0,138.0,147.0,335.99,0.0,1.0
2022-06-06,1.35,1.48,1.28,1.45,218587,135.0,148.0,128.0,145.0,2185.87,0.0,1.0
2022-06-07,1.36,1.37,1.27,1.32,42216,136.0,137.0,127.0,132.0,422.16,0.0,1.0
2022-06-08,1.44,1.44,1.31,1.31,135701,144.0,144.0,131.0,131.0,1357.01,0.0,1.0
2022-06-09,1.4399,1.44,1.3785,1.41,61877,143.99,144.0,137.85,141.0,618.77,0.0,1.0
2022-06-10,1.353,1.43,1.319,1.43,70611,135.3,143.0,131.9,143.0,706.11,0.0,1.0
2022-06-13,1.4,1.44,1.29,1.34,169312,140.0,144.0,129.0,134.0,1693.12,0.0,1.0
2022-06-14,1.61,1.67,1.335,1.335,320306,161.0,167.0,133.5,133.5,3203.06,0.0,1.0
2022-06-15,1.71,1.75,1.4204,1.6,478367,171.0,175.0,142.04,160.0,4783.67,0.0,1.0
2022-06-16,1.69,1.79,1.5801,1.71,137502,169.0,179.0,158.01,171.0,1375.02,0.0,1.0
2022-06-17,1.52,1.72,1.5,1.69,113605,152.0,172.0,150.0,169.0,1136.05,0.0,1.0
2022-06-21,1.7,1.72,1.52,1.58,143364,170.0,172.0,152.0,158.0,1433.64,0.0,1.0
2022-06-22,1.89,1.9,1.592,1.65,342323,189.0,190.0,159.2,165.0,3423.23,0.0,1.0
2022-06-23,1.74,1.808,1.5,1.55,258969,174.0,180.8,150.0,155.0,2589.69,0.0,1.0
2022-06-24,1.65,1.77,1.64,1.701,75638,165.0,177.0,164.0,170.1,756.38,0.0,1.0
2022-06-27,1.57,1.64,1.51,1.612,68707,157.0,164.0,151.0,161.2,687.07,0.0,1.0
2022-06-28,1.66,1.69,1.43,1.5699,90650,166.0,169.0,143.0,156.99,906.5,0.0,1.0
2022-06-29,1.7,1.71,1.5951,1.6299,56430,170.0,171.0,159.51,162.99,564.3,0.0,1.0
2022-06-30,1.67,1.7013,1.6001,1.7013,120755,167.0,170.13,160.01,170.13,1207.55,0.0,1.0
2022-07-01,1.66,1.7799,1.6401,1.7,138736,166.0,177.99,164.01,170.0,1387.36,0.0,1.0
2022-07-05,1.79,1.82,1.6908,1.7499,83225,179.0,182.0,169.08,174.99,832.25,0.0,1.0
2022-07-06,1.765,1.7957,1.73,1.7957,18227,176.5,179.57,173.0,179.57,182.27,0.0,1.0
2022-07-07,1.7,1.75,1.68,1.75,110107,170.0,175.0,168.0,175.0,1101.07,0.0,1.0
2022-07-08,1.86,1.87,1.65,1.79,142347,186.0,187.0,165.0,179.0,1423.47,0.0,1.0
2022-07-11,1.89,1.9599,1.85,1.9,101039,189.0,195.99,185.0,190.0,1010.39,0.0,1.0
2022-07-12,1.61,1.895,1.45,1.8711,272158,161.0,189.5,145.0,187.11,2721.58,0.0,1.0
2022-07-13,1.42,1.56,1.4101,1.56,116877,142.0,156.0,141.01,156.0,1168.77,0.0,1.0
2022-07-14,1.36,1.4,1.32,1.4,59840,136.0,140.0,132.0,140.0,598.4,0.0,1.0
2022-07-15,1.32,1.41,1.271,1.36,116472,132.0,141.0,127.1,136.0,1164.72,0.0,1.0
2022-07-18,1.28,1.3427,1.21,1.32,62819,128.0,134.27,121.0,132.0,628.19,0.0,1.0
2022-07-19,1.28,1.3197,1.2,1.26,103695,128.0,131.97,120.0,126.0,1036.95,0.0,1.0
2022-07-20,1.33,1.35,1.24,1.29,120611,133.0,135.0,124.0,129.0,1206.11,0.0,1.0
2022-07-21,1.35,1.38,1.27,1.38,68479,135.0,138.0,127.0,138.0,684.79,0.0,1.0
2022-07-22,1.36,1.37,1.32,1.37,18617,136.0,137.0,132.0,137.0,186.17,0.0,1.0
2022-07-25,1.37,1.38,1.22,1.31,54462,137.0,138.0,122.0,131.0,544.62,0.0,1.0
2022-07-26,1.37,1.38,1.32,1.36,20437,137.0,138.0,132.0,136.0,204.37,0.0,1.0
2022-07-27,1.31,1.4,1.29,1.37,36793,131.0,140.0,129.0,137.0,367.93,0.0,1.0
2022-07-28,1.49,1.51,1.26,1.26,80759,149.0,151.0,126.0,126.0,807.59,0.0,1.0
2022-07-29,1.52,1.64,1.48,1.48,211900,152.0,164.0,148.0,148.0,2119,0.0,1.0
2022-08-01,1.6,1.6499,1.5276,1.5743,134882,160.0,164.99,152.76,157.43,1348.82,0.0,1.0
2022-08-02,1.505,1.63,1.48,1.6299,138774,150.5,163.0,148.0,162.99,1387.74,0.0,1.0
2022-08-03,1.55,1.75,1.48,1.5,503114,155.0,175.0,148.0,150.0,5031.14,0.0,1.0
2022-08-04,1.57,1.6,1.43,1.5291,134302,157.0,160.0,143.0,152.91,1343.02,0.0,1.0
2022-08-05,1.57,1.6711,1.5,1.55,263993,157.0,167.11,150.0,155.0,2639.93,0.0,1.0
2022-08-08,1.53,1.55,1.46,1.55,124416,153.0,155.0,146.0,155.0,1244.16,0.0,1.0
2022-08-09,1.39,1.52,1.37,1.52,178494,139.0,152.0,137.0,152.0,1784.94,0.0,1.0
2022-08-10,1.47,1.49,1.3738,1.43,107536,147.0,149.0,137.38,143.0,1075.36,0.0,1.0
2022-08-11,1.44,1.4994,1.4,1.46,91602,144.0,149.94,140.0,146.0,916.02,0.0,1.0
2022-08-12,1.33,1.48,1.3,1.48,296786,133.0,148.0,130.0,148.0,2967.86,0.0,1.0
2022-08-15,1.37,1.4,1.282,1.35,63056,137.0,140.0,128.2,135.0,630.56,0.0,1.0
2022-08-16,1.39,1.42,1.3,1.37,38621,139.0,142.0,130.0,137.0,386.21,0.0,1.0
2022-08-17,1.32,1.39,1.3,1.39,34463,132.0,139.0,130.0,139.0,344.63,0.0,1.0
2022-08-18,1.37,1.5,1.2988,1.32,259906,137.0,150.0,129.88,132.0,2599.06,0.0,1.0
2022-08-19,1.33,1.372,1.3,1.372,48933,133.0,137.2,130.0,137.2,489.33,0.0,1.0
2022-08-22,1.35,1.3597,1.3001,1.3001,59542,135.0,135.97,130.01,130.01,595.42,0.0,1.0
2022-08-23,1.36,1.4102,1.32,1.36,39167,136.0,141.02,132.0,136.0,391.67,0.0,1.0
2022-08-24,1.37,1.3899,1.34,1.3435,22661,137.0,138.99,134.0,134.35,226.61,0.0,1.0
2022-08-25,1.36,1.3899,1.32,1.3401,32085,136.0,138.99,132.0,134.01,320.85,0.0,1.0
2022-08-26,1.3399,1.37,1.31,1.35,16217,133.99,137.0,131.0,135.0,162.17,0.0,1.0
2022-08-29,1.31,1.35,1.27,1.315,64770,131.0,135.0,127.0,131.5,647.7,0.0,1.0
2022-08-30,1.19,1.32,1.12,1.28,440196,119.0,132.0,112.0,128.0,4401.96,0.0,1.0
2022-08-31,1.3,1.38,1.13,1.16,225189,130.0,138.0,113.0,116.0,2251.89,0.0,1.0
2022-09-01,1.3,1.3599,1.15,1.27,57206,130.0,135.99,115.0,127.0,572.06,0.0,1.0
2022-09-02,1.22,1.2875,1.1908,1.2814,41469,122.0,128.75,119.08,128.14,414.69,0.0,1.0
2022-09-06,1.19,1.22,1.15,1.19,44167,119.0,122.0,115.0,119.0,441.67,0.0,1.0
2022-09-07,1.25,1.25,1.18,1.19,63787,125.0,125.0,118.0,119.0,637.87,0.0,1.0
2022-09-08,1.21,1.3,1.21,1.3,33368,121.0,130.0,121.0,130.0,333.68,0.0,1.0
2022-09-09,1.29,1.29,1.2201,1.25,28618,129.0,129.0,122.01,125.0,286.18,0.0,1.0
2022-09-12,1.27,1.29,1.2202,1.27,12316,127.0,129.0,122.02,127.0,123.16,0.0,1.0
2022-09-13,1.29,1.29,1.2101,1.245,13639,129.0,129.0,121.01,124.5,136.39,0.0,1.0
2022-09-14,1.23,1.26,1.19,1.25,23312,123.0,126.0,119.0,125.0,233.12,0.0,1.0
2022-09-15,1.25,1.2773,1.18,1.18,16473,125.0,127.73,118.0,118.0,164.73,0.0,1.0
2022-09-16,1.23,1.23,1.2,1.21,41320,123.0,123.0,120.0,121.0,413.2,0.0,1.0
2022-09-19,1.2,1.22,1.17,1.2,22908,120.0,122.0,117.0,120.0,229.08,0.0,1.0
2022-09-20,1.18,1.23,1.17,1.2,31319,118.0,123.0,117.0,120.0,313.19,0.0,1.0
2022-09-21,1.17,1.1999,1.16,1.1801,36286,117.0,119.99,116.0,118.01,362.86,0.0,1.0
2022-09-22,0.9676,1.17,0.929899,1.1667,94281,96.76,117.0,92.9899,116.67,942.81,0.0,1.0
2022-09-23,0.8459,0.9328,0.8311,0.9328,109906,84.59,93.28,83.11,93.28,1099.06,0.0,1.0
2022-09-26,0.8099,0.8575,0.78,0.8575,20257,80.99,85.75,78.0,85.75,202.57,0.0,1.0
2022-09-27,0.8523,0.855,0.8109,0.82,10684,85.23,85.5,81.09,82.0,106.84,0.0,1.0
2022-09-28,0.83,0.84,0.8,0.8132,5192,83.0,84.0,80.0,81.32,51.92,0.0,1.0
2022-09-29,0.835,0.851049,0.8,0.8,17206,83.5,85.1049,80.0,80.0,172.06,0.0,1.0
2022-09-30,0.8751,0.9499,0.84,0.8401,18872,87.51,94.99,84.0,84.01,188.72,0.0,1.0
2022-10-03,0.89975,0.9087,0.84,0.9087,16927,89.975,90.87,84.0,90.87,169.27,0.0,1.0
2022-10-04,0.8994,0.9,0.857585,0.9,6441,89.94,90.0,85.7585,90.0,64.41,0.0,1.0
2022-10-05,0.85,0.85,0.7901,0.85,8204,85.0,85.0,79.01,85.0,82.04,0.0,1.0
2022-10-06,0.821,0.8603,0.82,0.86,18761,82.1,86.03,82.0,86.0,187.61,0.0,1.0
2022-10-07,0.79,0.8411,0.75,0.8237,20183,79.0,84.11,75.0,82.37,201.83,0.0,1.0
2022-10-10,0.76,0.78,0.722,0.7503,30748,76.0,78.0,72.2,75.03,307.48,0.0,1.0
2022-10-11,0.8472,0.99,0.76,0.76,60674,84.72,99.0,76.0,76.0,606.74,0.0,1.0
2022-10-12,0.82,0.8473,0.756101,0.756101,13576,82.0,84.73,75.6101,75.6101,135.76,0.0,1.0
2022-10-13,0.8177,0.8185,0.7786,0.818399,1998,81.77,81.85,77.86,81.8399,19.98,0.0,1.0
2022-10-14,0.84,0.8911,0.82,0.82,2283,84.0,89.11,82.0,82.0,22.83,0.0,1.0
2022-10-17,0.7832,0.8227,0.7799,0.803604,5252,78.32,82.27,77.99,80.3604,52.52,0.0,1.0
2022-10-18,0.8379,0.88,0.751101,0.751101,12046,83.79,88.0,75.1101,75.1101,120.46,0.0,1.0
2022-10-19,0.75,0.97,0.75,0.96,12329,75.0,97.0,75.0,96.0,123.29,0.0,1.0
2022-10-20,0.6996,0.8083,0.6303,0.77,63482,69.96,80.83,63.03,77.0,634.82,0.0,1.0
2022-10-21,0.6801,0.69,0.67,0.69,1622,68.01,69.0,67.0,69.0,16.22,0.0,1.0
2022-10-24,0.6705,0.750001,0.66,0.66,22585,67.05,75.0001,66.0,66.0,225.85,0.0,1.0
2022-10-25,0.729899,0.74,0.64,0.7,41082,72.9899,74.0,64.0,70.0,410.82,0.0,1.0
2022-10-26,0.68,0.727099,0.64,0.72,4826,68.0,72.7099,64.0,72.0,48.26,0.0,1.0
2022-10-27,0.7699,0.84,0.7699,0.84,1670,76.99,84.0,76.99,84.0,16.7,0.0,1.0
2022-10-28,0.725,0.75,0.725,0.75,4302,72.5,75.0,72.5,75.0,43.02,0.0,1.0
2022-10-31,0.6636,0.7392,0.64,0.6944,120615,66.36,73.92,64.0,69.44,1206.15,0.0,1.0
2022-11-01,0.6511,0.661,0.64,0.65,26604,65.11,66.1,64.0,65.0,266.04,0.0,1.0
2022-11-02,0.6318,0.6512,0.62,0.6511,37223,63.18,65.12,62.0,65.11,372.23,0.0,1.0
2022-11-03,0.66,0.675,0.62,0.64,22836,66.0,67.5,62.0,64.0,228.36,0.0,1.0
2022-11-04,0.6601,0.6799,0.6601,0.679899,4418,66.01,67.99,66.01,67.9899,44.18,0.0,1.0
2022-11-07,0.6601,0.6683,0.6478,0.6478,3114,66.01,66.83,64.78,64.78,31.14,0.0,1.0
2022-11-08,0.6445,0.67,0.6205,0.6684,32851,64.45,67.0,62.05,66.84,328.51,0.0,1.0
2022-11-09,0.631635,0.65,0.6302,0.64999,20736,63.1635,65.0,63.02,64.999,207.36,0.0,1.0
2022-11-10,0.69,0.7,0.64,0.64,27987,69.0,70.0,64.0,64.0,279.87,0.0,1.0
2022-11-11,0.7898,0.7898,0.625,0.675,52586,78.98,78.98,62.5,67.5,525.86,0.0,1.0
2022-11-14,0.6103,0.8366,0.6003,0.8366,43919,61.03,83.66,60.03,83.66,439.19,0.0,1.0
2022-11-15,0.622201,0.66,0.620529,0.66,16949,62.2201,66.0,62.0529,66.0,169.49,0.0,1.0
2022-11-16,0.5301,0.6555,0.5005,0.6011,74542,53.01,65.55,50.05,60.11,745.42,0.0,1.0
2022-11-17,0.58,0.614999,0.5414,0.5414,22317,58.0,61.4999,54.14,54.14,223.17,0.0,1.0
2022-11-18,0.6,0.665,0.5725,0.62,13708,60.0,66.5,57.25,62.0,137.08,0.0,1.0
2022-11-21,0.5501,0.5655,0.55,0.551,20062,55.01,56.55,55.0,55.1,200.62,0.0,1.0
2022-11-22,0.5914,0.6417,0.5701,0.6,254294,59.14,64.17,57.01,60.0,2542.94,0.0,1.0
2022-11-23,0.685,0.685,0.5694,0.6,72722,68.5,68.5,56.94,60.0,727.22,0.0,1.0
2022-11-25,0.6061,0.685,0.5963,0.685,15456,60.61,68.5,59.63,68.5,154.56,0.0,1.0
2022-11-28,0.6495,0.65,0.6061,0.6423,12919,64.95,65.0,60.61,64.23,129.19,0.0,1.0
2022-11-29,0.5901,0.65,0.59,0.59,34202,59.01,65.0,59.0,59.0,342.02,0.0,1.0
2022-11-30,0.5779,0.6107,0.56,0.6107,25312,57.79,61.07,56.0,61.07,253.12,0.0,1.0
2022-12-01,0.5814,0.63,0.5701,0.585001,17977,58.14,63.0,57.01,58.5001,179.77,0.0,1.0
2022-12-02,0.5999,0.63,0.5999,0.63,794,59.99,63.0,59.99,63.0,7.94,0.0,1.0
2022-12-05,0.6001,0.600201,0.6,0.6001,15226,60.01,60.0201,60.0,60.01,152.26,0.0,1.0
2022-12-06,0.585,0.59,0.571,0.573,8142,58.5,59.0,57.1,57.3,81.42,0.0,1.0
2022-12-07,0.55,0.57129,0.5212,0.5524,27499,55.0,57.129,52.12,55.24,274.99,0.0,1.0
2022-12-08,0.5666,0.5999,0.55,0.55,12359,56.66,59.99,55.0,55.0,123.59,0.0,1.0
2022-12-09,0.54,0.55,0.5298,0.54,49170,54.0,55.0,52.98,54.0,491.7,0.0,1.0
2022-12-12,0.5,0.5645,0.4606,0.5215,102118,50.0,56.45,46.06,52.15,1021.18,0.0,1.0
2022-12-13,0.513,0.53,0.505,0.505,4157,51.3,53.0,50.5,50.5,41.57,0.0,1.0
2022-12-14,0.52,0.5575,0.5125,0.5126,4988,52.0,55.75,51.25,51.26,49.88,0.0,1.0
2022-12-15,0.4801,0.5276,0.4703,0.5101,24155,48.01,52.76,47.03,51.01,241.55,0.0,1.0
2022-12-16,0.5041,0.5041,0.5041,0.5041,531,50.41,50.41,50.41,50.41,5.31,0.0,1.0
2022-12-19,0.45,0.5036,0.45,0.5036,54844,45.0,50.36,45.0,50.36,548.44,0.0,1.0
2022-12-20,0.4542,0.4633,0.4477,0.45,8803,45.42,46.33,44.77,45.0,88.03,0.0,1.0
2022-12-21,0.461,0.4702,0.44,0.45,9493,46.1,47.02,44.0,45.0,94.93,0.0,1.0
2022-12-22,0.4206,0.469403,0.42,0.42,37369,42.06,46.9403,42.0,42.0,373.69,0.0,1.0
2022-12-23,0.4862,0.5075,0.4302,0.4302,1253,48.62,50.75,43.02,43.02,12.53,0.0,1.0
2022-12-27,0.43,0.445101,0.43,0.431101,7390,43.0,44.5101,43.0,43.1101,73.9,0.0,1.0
2022-12-28,0.4301,0.45,0.4273,0.43,41041,43.01,45.0,42.73,43.0,410.41,0.0,1.0
2022-12-29,0.448195,0.4701,0.43,0.4301,35493,44.8195,47.01,43.0,43.01,354.93,0.0,1.0
2022-12-30,0.4772,0.4999,0.4004,0.4401,52628,47.72,49.99,40.04,44.01,526.28,0.0,1.0
2023-01-03,0.4716,0.5499,0.44055,0.5499,11967,47.16,54.99,44.055,54.99,119.67,0.0,1.0
2023-01-04,0.5009,0.5299,0.4768,0.5047,29064,50.09,52.99,47.68,50.47,290.64,0.0,1.0
2023-01-05,0.5,0.522501,0.5,0.5001,1019,50.0,52.2501,50.0,50.01,10.19,0.0,1.0
2023-01-06,0.4604,0.4605,0.4604,0.4604,708,46.04,46.05,46.04,46.04,7.08,0.0,1.0
2023-01-09,0.4604,0.4604,0.4604,0.4604,99,46.04,46.04,46.04,46.04,0.99,0.0,1.0
2023-01-10,0.4705,0.4874,0.4705,0.4874,1045,47.05,48.74,47.05,48.74,10.45,0.0,1.0
2023-01-11,0.4963,0.4999,0.4701,0.4701,6796,49.63,49.99,47.01,47.01,67.96,0.0,1.0
2023-01-12,0.4899,0.492,0.4701,0.492,7670,48.99,49.2,47.01,49.2,76.7,0.0,1.0
2023-01-13,0.48505,0.49,0.477,0.4899,34880,48.505,49.0,47.7,48.99,348.8,0.0,1.0
2023-01-17,0.5999,0.65,0.48,0.4896,81029,59.99,65.0,48.0,48.96,810.29,0.0,1.0
2023-01-18,0.50092,0.6,0.49,0.59,39461,50.092,60.0,49.0,59.0,394.61,0.0,1.0
2023-01-19,0.4959,0.4999,0.4899,0.4998,12439,49.59,49.99,48.99,49.98,124.39,0.0,1.0
2023-01-20,0.503,0.6,0.503,0.6,14888,50.3,60.0,50.3,60.0,148.88,0.0,1.0
2023-01-23,0.525,0.525,0.5005,0.503,1098,52.5,52.5,50.05,50.3,10.98,0.0,1.0
2023-01-24,0.5649,0.6,0.5201,0.525,15297,56.49,60.0,52.01,52.5,152.97,0.0,1.0
2023-01-25,0.6665,0.6899,0.5649,0.5649,126531,66.65,68.99,56.49,56.49,1265.31,0.0,1.0
2023-01-26,0.6499,0.65,0.63,0.6465,40537,64.99,65.0,63.0,64.65,405.37,0.0,1.0
2023-01-27,0.65,0.65,0.63,0.64,38392,65.0,65.0,63.0,64.0,383.92,0.0,1.0
2023-01-30,0.6499,0.65,0.5367,0.65,35892,64.99,65.0,53.67,65.0,358.92,0.0,1.0
2023-01-31,0.56,0.6399,0.56,0.6399,47425,56.0,63.99,56.0,63.99,474.25,0.0,1.0
2023-02-01,0.615,0.6321,0.579503,0.5859,48075,61.5,63.21,57.9503,58.59,480.75,0.0,1.0
2023-02-02,0.605,0.62,0.59,0.615,63375,60.5,62.0,59.0,61.5,633.75,0.0,1.0
2023-02-03,0.6198,0.62,0.59125,0.59125,22841,61.98,62.0,59.125,59.125,228.41,0.0,1.0
2023-02-06,0.61,0.62,0.61,0.62,22587,61.0,62.0,61.0,62.0,225.87,0.0,1.0
2023-02-07,0.659999,0.669899,0.5702,0.6001,212215,65.9999,66.9899,57.02,60.01,2122.15,0.0,1.0
2023-02-08,0.62,0.675,0.6,0.66,74350,62.0,67.5,60.0,66.0,743.5,0.0,1.0
2023-02-09,0.5599,0.62,0.5511,0.61,87466,55.99,62.0,55.11,61.0,874.66,0.0,1.0
2023-02-10,0.5202,0.55,0.5202,0.5384,46817,52.02,55.0,52.02,53.84,468.17,0.0,1.0
2023-02-13,0.513151,0.5499,0.513151,0.54,49562,51.3151,54.99,51.3151,54.0,495.62,0.0,1.0
2023-02-14,0.51,0.52,0.5,0.52,36101,51.0,52.0,50.0,52.0,361.01,0.0,1.0
2023-02-15,0.49,0.5111,0.479878,0.511,37720,49.0,51.11,47.9878,51.1,377.2,0.0,1.0
2023-02-16,0.4803,0.49011,0.4701,0.4901,25863,48.03,49.011,47.01,49.01,258.63,0.0,1.0
2023-02-17,0.48,0.5,0.4607,0.4804,9003,48.0,50.0,46.07,48.04,90.03,0.0,1.0
2023-02-21,0.4606,0.48026,0.4606,0.48,23794,46.06,48.026,46.06,48.0,237.94,0.0,1.0
2023-02-22,0.44355,0.469999,0.4303,0.45,22544,44.355,46.9999,43.03,45.0,225.44,0.0,1.0
2023-02-23,0.4,0.4527,0.3774,0.441,143653,40.0,45.27,37.74,44.1,1436.53,0.0,1.0
2023-02-24,0.3884,0.3958,0.3713,0.388,20978,38.84,39.58,37.13,38.8,209.78,0.0,1.0
2023-02-27,0.4002,0.5,0.39,0.5,24019,40.02,50.0,39.0,50.0,240.19,0.0,1.0
2023-02-28,0.4801,0.495,0.3711,0.3813,113146,48.01,49.5,37.11,38.13,1131.46,0.0,1.0
2023-03-01,0.51,0.6,0.48,0.48,329404,51.0,60.0,48.0,48.0,3294.04,0.0,1.0
2023-03-02,0.51,0.533,0.4522,0.4947,61670,51.0,53.3,45.22,49.47,616.7,0.0,1.0
2023-03-03,0.5701,0.6,0.52,0.532,119927,57.01,60.0,52.0,53.2,1199.27,0.0,1.0
2023-03-06,0.5425,0.59,0.5,0.59,56125,54.25,59.0,50.0,59.0,561.25,0.0,1.0
2023-03-07,0.5308,0.5424,0.465,0.5139,22557,53.08,54.24,46.5,51.39,225.57,0.0,1.0
2023-03-08,0.5199,0.5406,0.4499,0.4975,64999,51.99,54.06,44.99,49.75,649.99,0.0,1.0
2023-03-09,0.4998,0.55,0.465,0.49,14335,49.98,55.0,46.5,49.0,143.35,0.0,1.0
2023-03-10,0.41,0.4747,0.4,0.4747,73824,41.0,47.47,40.0,47.47,738.24,0.0,1.0
2023-03-13,0.4953,0.54,0.41,0.54,44366,49.53,54.0,41.0,54.0,443.66,0.0,1.0
2023-03-14,0.5,0.5,0.4083,0.43,78892,50.0,50.0,40.83,43.0,788.92,0.0,1.0
2023-03-15,0.47,0.47,0.405001,0.405001,1119,47.0,47.0,40.5001,40.5001,11.19,0.0,1.0
2023-03-16,0.4615,0.5,0.3707,0.4392,109353,46.15,50.0,37.07,43.92,1093.53,0.0,1.0
2023-03-17,0.396,0.4699,0.3707,0.449,179928,39.6,46.99,37.07,44.9,1799.28,0.0,1.0
2023-03-20,0.376,0.414351,0.37,0.3841,75651,37.6,41.4351,37.0,38.41,756.51,0.0,1.0
2023-03-21,0.376,0.387,0.376,0.3762,27677,37.6,38.7,37.6,37.62,276.77,0.0,1.0
2023-03-22,0.36,0.38,0.36,0.376101,27388,36.0,38.0,36.0,37.6101,273.88,0.0,1.0
2023-03-23,0.3606,0.4,0.36,0.36,18485,36.06,40.0,36.0,36.0,184.85,0.0,1.0
2023-03-24,0.36,0.3801,0.36,0.38,18517,36.0,38.01,36.0,38.0,185.17,0.0,1.0
2023-03-27,0.371,0.38,0.36,0.38,7983,37.1,38.0,36.0,38.0,79.83,0.0,1.0
2023-03-28,0.3601,0.3602,0.36,0.3602,2823,36.01,36.02,36.0,36.02,28.23,0.0,1.0
2023-03-29,0.35,0.3699,0.35,0.3699,26881,35.0,36.99,35.0,36.99,268.81,0.0,1.0
2023-03-30,0.3277,0.3655,0.3003,0.36,78106,32.77,36.55,30.03,36.0,781.06,0.0,1.0
2023-03-31,0.3204,0.37,0.3101,0.3277,12263,32.04,37.0,31.01,32.77,122.63,0.0,1.0
2023-04-03,0.3074,0.37,0.3004,0.3197,36852,30.74,37.0,30.04,31.97,368.52,0.0,1.0
2023-04-04,0.3201,0.328,0.305,0.3074,14553,32.01,32.8,30.5,30.74,145.53,0.0,1.0
2023-04-05,0.305,0.3289,0.305,0.319999,25457,30.5,32.89,30.5,31.9999,254.57,0.0,1.0
2023-04-06,0.305,0.33,0.305,0.305101,21973,30.5,33.0,30.5,30.5101,219.73,0.0,1.0
2023-04-10,0.3209,0.329999,0.3203,0.3212,15253,32.09,32.9999,32.03,32.12,152.53,0.0,1.0
2023-04-11,0.32,0.3448,0.32,0.3448,40524,32.0,34.48,32.0,34.48,405.24,0.0,1.0
2023-04-12,0.3023,0.32,0.3023,0.32,4395,30.23,32.0,30.23,32.0,43.95,0.0,1.0
2023-04-13,0.302,0.32,0.3001,0.3023,23034,30.2,32.0,30.01,30.23,230.34,0.0,1.0
2023-04-14,0.3001,0.32,0.3,0.3,43419,30.01,32.0,30.0,30.0,434.19,0.0,1.0
2023-04-17,0.31,0.32,0.31,0.32,2575,31.0,32.0,31.0,32.0,25.75,0.0,1.0
2023-04-18,0.36,0.395,0.3,0.3,196658,36.0,39.5,30.0,30.0,1966.58,0.0,1.0
2023-04-19,3.7801,5.4,3.1,3.1,424067,37.801,54.0,31.0,31.0,42406.7,0.0,0.1
2023-04-20,3.18,3.74,3.04,3.65,38641,31.8,37.4,30.4,36.5,3864.1,0.0,1.0
2023-04-21,3.0089,3.179,2.91,2.938,23197,30.089,31.79,29.1,29.38,2319.7,0.0,1.0
2023-04-24,2.88,3.06,2.63,2.95,33106,28.8,30.6,26.3,29.5,3310.6,0.0,1.0
2023-04-25,2.81,3.15,2.77,2.92,94224,28.1,31.5,27.7,29.2,9422.4,0.0,1.0
2023-04-26,2.82,3.085,2.7815,2.85,34760,28.2,30.85,27.815,28.5,3476,0.0,1.0
2023-04-27,3.2395,3.4,2.9,2.9801,28961,32.395,34.0,29.0,29.801,2896.1,0.0,1.0
2023-04-28,3.44,3.48,3.25,3.26,15114,34.4,34.8,32.5,32.6,1511.4,0.0,1.0
2023-05-01,3.04,3.95,2.8,3.61,62157,30.4,39.5,28.0,36.1,6215.7,0.0,1.0
2023-05-02,6.51,9.58,2.62,2.93,2160608,65.1,95.8,26.2,29.3,216060.8,0.0,1.0
2023-05-03,3.58,4.85,3.16,3.38,436902,35.8,48.5,31.6,33.8,43690.2,0.0,1.0
2023-05-04,5.03,11.26,3.5,3.67,8742172,50.3,112.6,35.0,36.7,874217.2,0.0,1.0
2023-05-05,4.21,5.3699,3.65,4.25,973233,42.1,53.699,36.5,42.5,97323.3,0.0,1.0
2023-05-08,3.7,4.7,3.6101,3.89,136834,37.0,47.0,36.101,38.9,13683.4,0.0,1.0
2023-05-09,3.87,4.83,3.57,3.79,357195,38.7,48.3,35.7,37.9,35719.5,0.0,1.0
2023-05-10,3.9,4.61,3.7,3.92,429543,39.0,46.1,37.0,39.2,42954.3,0.0,1.0
2023-05-11,3.56,4.2077,3.45,3.77,221718,35.6,42.077,34.5,37.7,22171.8,0.0,1.0
2023-05-12,3.6,4.56,3.4201,3.57,673558,36.0,45.6,34.201,35.7,67355.8,0.0,1.0
2023-05-15,3.45,3.7927,3.22,3.46,149536,34.5,37.927,32.2,34.6,14953.6,0.0,1.0
2023-05-16,3.32,3.53,3.1701,3.39,59287,33.2,35.3,31.701,33.9,5928.7,0.0,1.0
2023-05-17,3.35,3.6,3.19,3.19,83911,33.5,36.0,31.9,31.9,8391.1,0.0,1.0
2023-05-18,3.31,3.526,3.23,3.474,20250,33.1,35.26,32.3,34.74,2025,0.0,1.0
2023-05-19,3.36,3.74,3.2079,3.42,132310,33.6,37.4,32.079,34.2,13231,0.0,1.0
2023-05-22,3.41,3.61,3.378,3.41,14999,34.1,36.1,33.78,34.1,1499.9,0.0,1.0
2023-05-23,3.31,3.465,3.31,3.4,4855,33.1,34.65,33.1,34.0,485.5,0.0,1.0
2023-05-24,3.11,3.46,3.1,3.27,20862,31.1,34.6,31.0,32.7,2086.2,0.0,1.0
2023-05-25,2.91,3.21,2.85,3.0,36589,29.1,32.1,28.5,30.0,3658.9,0.0,1.0
2023-05-26,2.61,2.89,2.61,2.89,37867,26.1,28.9,26.1,28.9,3786.7,0.0,1.0
2023-05-30,2.7,2.94,2.63,2.76,59829,27.0,29.4,26.3,27.6,5982.9,0.0,1.0
2023-05-31,2.53,2.83,2.51,2.625,97837,25.3,28.3,25.1,26.25,9783.7,0.0,1.0
2023-06-01,2.66,2.8,2.54,2.58,45108,26.6,28.0,25.4,25.8,4510.8,0.0,1.0
2023-06-02,2.85,3.2256,2.65,2.65,31653,28.5,32.256,26.5,26.5,3165.3,0.0,1.0
2023-06-05,2.88,3.09,2.88,2.93,18476,28.8,30.9,28.8,29.3,1847.6,0.0,1.0
2023-06-06,2.98,3.06,2.8928,3.01,6187,29.8,30.6,28.928,30.1,618.7,0.0,1.0
2023-06-07,2.92,3.12,2.87,3.05,15688,29.2,31.2,28.7,30.5,1568.8,0.0,1.0
2023-06-08,3.0,3.2499,2.84,2.985,40431,30.0,32.499,28.4,29.85,4043.1,0.0,1.0
2023-06-09,2.86,3.15,2.835,3.0029,23150,28.6,31.5,28.35,30.029,2315,0.0,1.0
2023-06-12,2.8,2.9399,2.78,2.87,6166,28.0,29.399,27.8,28.7,616.6,0.0,1.0
2023-06-13,2.79,2.92,2.79,2.82,15486,27.9,29.2,27.9,28.2,1548.6,0.0,1.0
2023-06-14,2.94,2.94,2.8,2.86,8223,29.4,29.4,28.0,28.6,822.3,0.0,1.0
2023-06-15,3.01,3.135,2.82,2.85,9643,30.1,31.35,28.2,28.5,964.3,0.0,1.0
2023-06-16,3.02,3.65,3.0,3.08,39635,30.2,36.5,30.0,30.8,3963.5,0.0,1.0
2023-06-20,3.09,3.4,3.0,3.08,80271,30.9,34.0,30.0,30.8,8027.1,0.0,1.0
2023-06-21,3.06,3.22,3.06,3.1005,6895,30.6,32.2,30.6,31.005,689.5,0.0,1.0
2023-06-22,3.11,3.14,3.01,3.03,4460,31.1,31.4,30.1,30.3,446,0.0,1.0
2023-06-23,2.94,3.1399,2.85,2.89,9178,29.4,31.399,28.5,28.9,917.8,0.0,1.0
2023-06-26,2.96,3.14,2.85,2.85,21109,29.6,31.4,28.5,28.5,2110.9,0.0,1.0
2023-06-27,2.9728,3.01,2.85,2.8712,7467,29.728,30.1,28.5,28.712,746.7,0.0,1.0
2023-06-28,2.975,2.975,2.975,2.975,874,29.75,29.75,29.75,29.75,87.4,0.0,1.0
2023-06-29,2.99,3.08,2.85,3.07,13978,29.9,30.8,28.5,30.7,1397.8,0.0,1.0
2023-06-30,3.18,3.35,3.02,3.0207,8325,31.8,33.5,30.2,30.207,832.5,0.0,1.0
2023-07-03,3.02,3.18,3.02,3.03,821,30.2,31.8,30.2,30.3,82.1,0.0,1.0
2023-07-05,3.14,3.2,2.9,3.14,7039,31.4,32.0,29.0,31.4,703.9,0.0,1.0
2023-07-06,3.03,3.06,2.92,3.05,6243,30.3,30.6,29.2,30.5,624.3,0.0,1.0
2023-07-07,2.91,3.16,2.91,2.92,9441,29.1,31.6,29.1,29.2,944.1,0.0,1.0
2023-07-10,2.91,2.99,2.89,2.89,6822,29.1,29.9,28.9,28.9,682.2,0.0,1.0
2023-07-11,3.28,3.71,2.85,2.91,93441,32.8,37.1,28.5,29.1,9344.1,0.0,1.0
2023-07-12,3.27,3.81,3.22,3.37,58054,32.7,38.1,32.2,33.7,5805.4,0.0,1.0
2023-07-13,3.47,3.495,3.1,3.28,32702,34.7,34.95,31.0,32.8,3270.2,0.0,1.0
2023-07-14,3.25,3.46,3.24,3.46,8108,32.5,34.6,32.4,34.6,810.8,0.0,1.0
2023-07-17,3.4,3.4,3.08,3.24,39009,34.0,34.0,30.8,32.4,3900.9,0.0,1.0
2023-07-18,2.98,3.31,2.86,3.14,48804,29.8,33.1,28.6,31.4,4880.4,0.0,1.0
2023-07-19,2.93,3.02,2.85,2.91,11803,29.3,30.2,28.5,29.1,1180.3,0.0,1.0
2023-07-20,3.03,3.115,2.85,2.98,34336,30.3,31.15,28.5,29.8,3433.6,0.0,1.0
2023-07-21,2.84,3.01,2.7327,3.01,20207,28.4,30.1,27.327,30.1,2020.7,0.0,1.0
2023-07-24,2.69,3.009,2.51,2.75,43042,26.9,30.09,25.1,27.5,4304.2,0.0,1.0
2023-07-25,2.6,2.81,2.57,2.61,45330,26.0,28.1,25.7,26.1,4533,0.0,1.0
2023-07-26,2.44,2.74,2.08,2.69,38813,24.4,27.4,20.8,26.9,3881.3,0.0,1.0
2023-07-27,2.16,2.5199,2.04,2.37,35380,21.6,25.199,20.4,23.7,3538,0.0,1.0
2023-07-28,2.35,2.77,2.12,2.12,37373,23.5,27.7,21.2,21.2,3737.3,0.0,1.0
2023-07-31,2.43,2.59,2.1972,2.1972,18038,24.3,25.9,21.972,21.972,1803.8,0.0,1.0
2023-08-01,2.42,2.6099,2.31,2.43,19552,24.2,26.099,23.1,24.3,1955.2,0.0,1.0
2023-08-02,2.36,2.53,2.29,2.53,7038,23.6,25.3,22.9,25.3,703.8,0.0,1.0
2023-08-03,2.3,2.42,2.26,2.38,4337,23.0,24.2,22.6,23.8,433.7,0.0,1.0
2023-08-04,2.31,2.5899,2.05,2.2319,13206,23.1,25.899,20.5,22.319,1320.6,0.0,1.0
2023-08-07,2.16,2.26,2.02,2.14,38637,21.6,22.6,20.2,21.4,3863.7,0.0,1.0
2023-08-08,2.2,2.44,2.1,2.11,10609,22.0,24.4,21.0,21.1,1060.9,0.0,1.0
2023-08-09,1.5,2.68,1.4346,2.65,4525341,15.0,26.8,14.346,26.5,452534.1,0.0,1.0
2023-08-10,1.28,1.63,1.23,1.5,531778,12.8,16.3,12.3,15.0,53177.8,0.0,1.0
2023-08-11,1.4,1.45,1.235,1.3201,273267,14.0,14.5,12.35,13.201,27326.7,0.0,1.0
2023-08-14,1.52,1.73,1.31,1.53,4718058,15.2,17.3,13.1,15.3,471805.8,0.0,1.0
2023-08-15,1.39,1.49,1.2493,1.38,352250,13.9,14.9,12.493,13.8,35225,0.0,1.0
2023-08-16,1.313,1.41,1.2,1.35,183333,13.13,14.1,12.0,13.5,18333.3,0.0,1.0
2023-08-17,1.36,1.37,1.2301,1.26,194918,13.6,13.7,12.301,12.6,19491.8,0.0,1.0
2023-08-18,1.33,1.38,1.3,1.36,38022,13.3,13.8,13.0,13.6,3802.2,0.0,1.0
2023-08-21,1.26,1.36,1.21,1.3,61301,12.6,13.6,12.1,13.0,6130.1,0.0,1.0
2023-08-22,1.22,1.2796,1.15,1.2796,29551,12.2,12.796,11.5,12.796,2955.1,0.0,1.0
2023-08-23,1.24,1.2854,1.1763,1.2,20233,12.4,12.854,11.763,12.0,2023.3,0.0,1.0
2023-08-24,1.1301,1.34,1.06,1.21,138222,11.301,13.4,10.6,12.1,13822.2,0.0,1.0
2023-08-25,1.14,1.18,1.06,1.13,79150,11.4,11.8,10.6,11.3,7915,0.0,1.0
2023-08-28,1.23,1.26,1.1145,1.13,36191,12.3,12.6,11.145,11.3,3619.1,0.0,1.0
2023-08-29,1.18,1.31,1.1602,1.2,60675,11.8,13.1,11.602,12.0,6067.5,0.0,1.0
2023-08-30,1.21,1.3,1.1912,1.2,43399,12.1,13.0,11.912,12.0,4339.9,0.0,1.0
2023-08-31,1.24,1.3499,1.21,1.27,154434,12.4,13.499,12.1,12.7,15443.4,0.0,1.0
2023-09-01,1.3986,1.48,1.22,1.31,274181,13.986,14.8,12.2,13.1,27418.1,0.0,1.0
2023-09-05,1.31,1.39,1.29,1.37,115697,13.1,13.9,12.9,13.7,11569.7,0.0,1.0
2023-09-06,1.435,1.44,1.33,1.39,298106,14.35,14.4,13.3,13.9,29810.6,0.0,1.0
2023-09-07,1.3835,1.74,1.35,1.64,821252,13.835,17.4,13.5,16.4,82125.2,0.0,1.0
2023-09-08,1.31,1.54,1.06,1.27,267330,13.1,15.4,10.6,12.7,26733,0.0,1.0
2023-09-11,1.34,1.39,1.18,1.21,81287,13.4,13.9,11.8,12.1,8128.7,0.0,1.0
2023-09-12,1.71,1.85,1.2204,1.37,1149994,17.1,18.5,12.204,13.7,114999.4,0.0,1.0
2023-09-13,1.355,1.69,1.25,1.67,571408,13.55,16.9,12.5,16.7,57140.8,0.0,1.0
2023-09-14,1.23,1.4347,1.18,1.33,246997,12.3,14.347,11.8,13.3,24699.7,0.0,1.0
2023-09-15,1.245,1.28,1.21,1.28,43676,12.45,12.8,12.1,12.8,4367.6,0.0,1.0
2023-09-18,1.25,1.28,1.22,1.22,32148,12.5,12.8,12.2,12.2,3214.8,0.0,1.0
2023-09-19,1.27,1.27,1.2,1.2001,45667,12.7,12.7,12.0,12.001,4566.7,0.0,1.0
2023-09-20,1.25,1.29,1.23,1.29,24059,12.5,12.9,12.3,12.9,2405.9,0.0,1.0
2023-09-21,1.2001,1.26,1.2,1.2145,9173,12.001,12.6,12.0,12.145,917.3,0.0,1.0
2023-09-22,1.22,1.2899,1.16,1.22,30476,12.2,12.899,11.6,12.2,3047.6,0.0,1.0
2023-09-25,1.18,1.23,1.15,1.19,19699,11.8,12.3,11.5,11.9,1969.9,0.0,1.0
2023-09-26,1.14,1.21,1.1,1.1501,53196,11.4,12.1,11.0,11.501,5319.6,0.0,1.0
2023-09-27,1.18,1.22,1.1202,1.22,803050,11.8,12.2,11.202,12.2,80305,0.0,1.0
2023-09-28,1.11,1.3,1.02,1.3,845199,11.1,13.0,10.2,13.0,84519.9,0.0,1.0
2023-09-29,1.1,1.14,1.04,1.04,73316,11.0,11.4,10.4,10.4,7331.6,0.0,1.0
2023-10-02,1.25,1.28,1.1,1.155,102149,12.5,12.8,11.0,11.55,10214.9,0.0,1.0
2023-10-03,1.2,1.2393,1.1101,1.21,23632,12.0,12.393,11.101,12.1,2363.2,0.0,1.0
2023-10-04,1.17,1.27,1.16,1.18,17658,11.7,12.7,11.6,11.8,1765.8,0.0,1.0
2023-10-05,1.13,1.1999,1.12,1.182,16801,11.3,11.999,11.2,11.82,1680.1,0.0,1.0
2023-10-06,1.13,1.1983,1.08,1.1345,45591,11.3,11.983,10.8,11.345,4559.1,0.0,1.0
2023-10-09,1.1,1.17,1.03,1.105,32770,11.0,11.7,10.3,11.05,3277,0.0,1.0
2023-10-10,1.17,1.1886,1.07,1.0723,34615,11.7,11.886,10.7,10.723,3461.5,0.0,1.0
2023-10-11,1.22,1.2754,1.15,1.15,25521,12.2,12.754,11.5,11.5,2552.1,0.0,1.0
2023-10-12,1.08,1.32,1.07,1.2458,63768,10.8,13.2,10.7,12.458,6376.8,0.0,1.0
2023-10-13,1.18,1.2,1.1,1.1,54620,11.8,12.0,11.0,11.0,5462,0.0,1.0
2023-10-16,1.18,1.28,1.15,1.15,47889,11.8,12.8,11.5,11.5,4788.9,0.0,1.0
2023-10-17,1.48,1.69,1.2573,1.28,598988,14.8,16.9,12.573,12.8,59898.8,0.0,1.0
2023-10-18,1.25,1.51,1.23,1.51,126037,12.5,15.1,12.3,15.1,12603.7,0.0,1.0
2023-10-19,1.22,1.25,1.12,1.17,65478,12.2,12.5,11.2,11.7,6547.8,0.0,1.0
2023-10-20,1.16,1.2603,1.11,1.16,51277,11.6,12.603,11.1,11.6,5127.7,0.0,1.0
2023-10-23,1.11,1.18,1.11,1.14,34547,11.1,11.8,11.1,11.4,3454.7,0.0,1.0
2023-10-24,1.14,1.2,1.09,1.11,29316,11.4,12.0,10.9,11.1,2931.6,0.0,1.0
2023-10-25,1.11,1.2,1.09,1.11,34352,11.1,12.0,10.9,11.1,3435.2,0.0,1.0
2023-10-26,1.16,1.185,1.0957,1.185,24912,11.6,11.85,10.957,11.85,2491.2,0.0,1.0
2023-10-27,1.14,1.18,1.12,1.15,18592,11.4,11.8,11.2,11.5,1859.2,0.0,1.0
2023-10-30,1.1,1.19,1.03,1.1,37427,11.0,11.9,10.3,11.0,3742.7,0.0,1.0
2023-10-31,1.17,1.21,1.08,1.08,39124,11.7,12.1,10.8,10.8,3912.4,0.0,1.0
2023-11-01,1.12,1.22,1.1,1.15,12032,11.2,12.2,11.0,11.5,1203.2,0.0,1.0
2023-11-02,1.1751,1.24,1.12,1.18,6462,11.751,12.4,11.2,11.8,646.2,0.0,1.0
2023-11-03,1.27,1.5587,1.1303,1.2175,115176,12.7,15.587,11.303,12.175,11517.6,0.0,1.0
2023-11-06,1.22,1.289,1.21,1.2343,4561,12.2,12.89,12.1,12.343,456.1,0.0,1.0
2023-11-07,1.24,1.3,1.19,1.19,8499,12.4,13.0,11.9,11.9,849.9,0.0,1.0
2023-11-08,1.15,1.22,1.15,1.19,4799,11.5,12.2,11.5,11.9,479.9,0.0,1.0
2023-11-09,1.12,1.21,1.12,1.16,25062,11.2,12.1,11.2,11.6,2506.2,0.0,1.0
2023-11-10,1.13,1.17,1.07,1.13,21091,11.3,11.7,10.7,11.3,2109.1,0.0,1.0
2023-11-13,1.1,1.12,1.07,1.1,19127,11.0,11.2,10.7,11.0,1912.7,0.0,1.0
2023-11-14,1.13,1.19,1.0859,1.14,23813,11.3,11.9,10.859,11.4,2381.3,0.0,1.0
2023-11-15,1.13,1.14,1.08,1.13,18173,11.3,11.4,10.8,11.3,1817.3,0.0,1.0
2023-11-16,1.05,1.11,1.05,1.1,28731,10.5,11.1,10.5,11.0,2873.1,0.0,1.0
2023-11-17,1.08,1.09,1.0587,1.09,11510,10.8,10.9,10.587,10.9,1151,0.0,1.0
2023-11-20,1.12,1.14,1.08,1.1,14059,11.2,11.4,10.8,11.0,1405.9,0.0,1.0
2023-11-21,1.1,1.12,1.09,1.12,8325,11.0,11.2,10.9,11.2,832.5,0.0,1.0
2023-11-22,1.1,1.11,1.08,1.09,4815,11.0,11.1,10.8,10.9,481.5,0.0,1.0
2023-11-24,1.1,1.12,1.07,1.12,4972,11.0,11.2,10.7,11.2,497.2,0.0,1.0
2023-11-27,1.09,1.1199,1.07,1.08,8545,10.9,11.199,10.7,10.8,854.5,0.0,1.0
2023-11-28,1.09,1.0951,1.0601,1.07,9085,10.9,10.951,10.601,10.7,908.5,0.0,1.0
2023-11-29,1.1852,1.29,1.06,1.12,209156,11.852,12.9,10.6,11.2,20915.6,0.0,1.0
2023-11-30,1.28,1.4,1.17,1.17,434507,12.8,14.0,11.7,11.7,43450.7,0.0,1.0
2023-12-01,1.23,1.35,1.11,1.19,105154,12.3,13.5,11.1,11.9,10515.4,0.0,1.0
2023-12-04,1.36,1.39,1.15,1.21,85281,13.6,13.9,11.5,12.1,8528.1,0.0,1.0
2023-12-05,1.41,1.6,1.2901,1.32,126506,14.1,16.0,12.901,13.2,12650.6,0.0,1.0
2023-12-06,1.41,1.53,1.3,1.43,87637,14.1,15.3,13.0,14.3,8763.7,0.0,1.0
2023-12-07,1.2266,1.41,1.21,1.41,54351,12.266,14.1,12.1,14.1,5435.1,0.0,1.0
2023-12-08,1.175,1.23,1.1,1.23,36527,11.75,12.3,11.0,12.3,3652.7,0.0,1.0
2023-12-11,1.135,1.17,1.11,1.16,35051,11.35,11.7,11.1,11.6,3505.1,0.0,1.0
2023-12-12,1.11,1.1882,1.11,1.11,9571,11.1,11.882,11.1,11.1,957.1,0.0,1.0
2023-12-13,1.12,1.13,1.1,1.11,17623,11.2,11.3,11.0,11.1,1762.3,0.0,1.0
2023-12-14,1.28,1.33,1.08,1.14,152599,12.8,13.3,10.8,11.4,15259.9,0.0,1.0
2023-12-15,1.21,1.39,1.2,1.26,62128,12.1,13.9,12.0,12.6,6212.8,0.0,1.0
2023-12-18,1.09,1.14,1.06,1.14,71290,10.9,11.4,10.6,11.4,7129,0.0,1.0
2023-12-19,1.13,1.1309,1.1,1.1,9174,11.3,11.309,11.0,11.0,917.4,0.0,1.0
2023-12-20,1.0952,1.13,1.08,1.13,20551,10.952,11.3,10.8,11.3,2055.1,0.0,1.0
2023-12-21,1.08,1.1,1.06,1.09,14494,10.8,11.0,10.6,10.9,1449.4,0.0,1.0
2023-12-22,1.1058,1.12,1.1,1.1,3035,11.058,11.2,11.0,11.0,303.5,0.0,1.0
2023-12-26,1.09,1.1178,1.08,1.1,14032,10.9,11.178,10.8,11.0,1403.2,0.0,1.0
2023-12-27,1.09,1.11,1.06,1.11,15379,10.9,11.1,10.6,11.1,1537.9,0.0,1.0
2023-12-28,1.14,1.23,1.05,1.07,1676554,11.4,12.3,10.5,10.7,167655.4,0.0,1.0
2023-12-29,1.12,1.15,1.09,1.12,57937,11.2,11.5,10.9,11.2,5793.7,0.0,1.0
2024-01-02,1.16,1.17,1.1,1.13,45483,11.6,11.7,11.0,11.3,4548.3,0.0,1.0
2024-01-03,1.1,1.16,1.1,1.13,38470,11.0,11.6,11.0,11.3,3847,0.0,1.0
2024-01-04,1.14,1.2,1.11,1.1599,124760,11.4,12.0,11.1,11.599,12476,0.0,1.0
2024-01-05,1.23,1.3355,1.13,1.16,267475,12.3,13.355,11.3,11.6,26747.5,0.0,1.0
2024-01-08,1.24,1.3,1.2008,1.21,22940,12.4,13.0,12.008,12.1,2294,0.0,1.0
2024-01-09,1.25,1.2929,1.16,1.21,31502,12.5,12.929,11.6,12.1,3150.2,0.0,1.0
2024-01-10,1.25,1.25,1.19,1.22,14361,12.5,12.5,11.9,12.2,1436.1,0.0,1.0
2024-01-11,1.19,1.2441,1.16,1.2,19268,11.9,12.441,11.6,12.0,1926.8,0.0,1.0
2024-01-12,1.25,1.2921,1.17,1.2392,57316,12.5,12.921,11.7,12.392,5731.6,0.0,1.0
2024-01-16,1.25,1.275,1.18,1.25,855794,12.5,12.75,11.8,12.5,85579.4,0.0,1.0
2024-01-17,1.21,1.24,1.13,1.22,59911,12.1,12.4,11.3,12.2,5991.1,0.0,1.0
2024-01-18,1.14,1.2,1.14,1.18,13167,11.4,12.0,11.4,11.8,1316.7,0.0,1.0
2024-01-19,1.1659,1.2,1.13,1.132,13486,11.659,12.0,11.3,11.32,1348.6,0.0,1.0
2024-01-22,1.17,1.3,1.135,1.16,70828,11.7,13.0,11.35,11.6,7082.8,0.0,1.0
2024-01-23,1.18,1.24,1.14,1.14,15075,11.8,12.4,11.4,11.4,1507.5,0.0,1.0
2024-01-24,1.21,1.215,1.16,1.17,11103,12.1,12.15,11.6,11.7,1110.3,0.0,1.0
2024-01-25,1.09,1.2999,1.09,1.175,63455,10.9,12.999,10.9,11.75,6345.5,0.0,1.0
2024-01-26,1.12,1.17,1.1007,1.14,14215,11.2,11.7,11.007,11.4,1421.5,0.0,1.0
2024-01-29,1.12,1.15,1.1,1.1,2367,11.2,11.5,11.0,11.0,236.7,0.0,1.0
2024-01-30,1.13,1.16,1.07,1.12,46842,11.3,11.6,10.7,11.2,4684.2,0.0,1.0
2024-01-31,1.13,1.22,1.11,1.11,105907,11.3,12.2,11.1,11.1,10590.7,0.0,1.0
2024-02-01,1.13,1.21,1.1218,1.17,45290,11.3,12.1,11.218,11.7,4529,0.0,1.0
2024-02-02,1.15,1.18,1.15,1.15,2764,11.5,11.8,11.5,11.5,276.4,0.0,1.0
2024-02-05,1.17,1.17,1.14,1.14,3796,11.7,11.7,11.4,11.4,379.6,0.0,1.0
2024-02-06,1.1342,1.1604,1.12,1.1604,13604,11.342,11.604,11.2,11.604,1360.4,0.0,1.0
2024-02-07,1.13,1.17,1.122,1.13,7966,11.3,11.7,11.22,11.3,796.6,0.0,1.0
2024-02-08,1.15,1.15,1.12,1.14,7440,11.5,11.5,11.2,11.4,744,0.0,1.0
2024-02-09,1.19,1.19,1.14,1.143,11835,11.9,11.9,11.4,11.43,1183.5,0.0,1.0
2024-02-12,1.17,1.19,1.17,1.19,8364,11.7,11.9,11.7,11.9,836.4,0.0,1.0
2024-02-13,1.14,1.14,1.13,1.14,1343,11.4,11.4,11.3,11.4,134.3,0.0,1.0
2024-02-14,1.1797,1.2,1.08,1.19,47694,11.797,12.0,10.8,11.9,4769.4,0.0,1.0
2024-02-15,1.117,1.15,1.08,1.13,28057,11.17,11.5,10.8,11.3,2805.7,0.0,1.0
2024-02-16,1.12,1.19,1.09,1.14,16061,11.2,11.9,10.9,11.4,1606.1,0.0,1.0
2024-02-20,1.12,1.1726,1.1,1.1,3501,11.2,11.726,11.0,11.0,350.1,0.0,1.0
2024-02-21,1.125,1.15,1.1,1.15,6734,11.25,11.5,11.0,11.5,673.4,0.0,1.0
2024-02-22,1.1,1.1385,1.1,1.12,3451,11.0,11.385,11.0,11.2,345.1,0.0,1.0
2024-02-23,1.18,1.18,1.13,1.18,2263,11.8,11.8,11.3,11.8,226.3,0.0,1.0
2024-02-26,1.18,1.18,1.1488,1.18,14229,11.8,11.8,11.488,11.8,1422.9,0.0,1.0
2024-02-27,1.1594,1.21,1.103,1.21,11636,11.594,12.1,11.03,12.1,1163.6,0.0,1.0
2024-02-28,1.15,1.19,1.1,1.17,13312,11.5,11.9,11.0,11.7,1331.2,0.0,1.0
2024-02-29,1.09,1.15,1.08,1.13,46383,10.9,11.5,10.8,11.3,4638.3,0.0,1.0
2024-03-01,1.1,1.1442,1.1,1.11,16493,11.0,11.442,11.0,11.1,1649.3,0.0,1.0
2024-03-04,1.07,1.1151,1.0,1.1151,33560,10.7,11.151,10.0,11.151,3356,0.0,1.0
2024-03-05,1.08,1.09,1.05,1.07,8841,10.8,10.9,10.5,10.7,884.1,0.0,1.0
2024-03-06,1.0602,1.11,1.03,1.055,34947,10.602,11.1,10.3,10.55,3494.7,0.0,1.0
2024-03-07,1.0701,1.1,1.0701,1.08,4843,10.701,11.0,10.701,10.8,484.3,0.0,1.0
2024-03-08,1.1,1.13,1.09,1.1,5692,11.0,11.3,10.9,11.0,569.2,0.0,1.0
2024-03-11,1.14,1.16,1.1,1.16,8934,11.4,11.6,11.0,11.6,893.4,0.0,1.0
2024-03-12,1.09,1.116,1.06,1.0671,14834,10.9,11.16,10.6,10.671,1483.4,0.0,1.0
2024-03-13,1.04,1.11,1.04,1.104,18726,10.4,11.1,10.4,11.04,1872.6,0.0,1.0
2024-03-14,1.0891,1.1199,1.03,1.1199,7068,10.891,11.199,10.3,11.199,706.8,0.0,1.0
2024-03-15,1.03,1.09,1.03,1.09,5834,10.3,10.9,10.3,10.9,583.4,0.0,1.0
2024-03-18,0.99,1.11,0.967,1.02,13812,9.9,11.1,9.67,10.2,1381.2,0.0,1.0
2024-03-19,1.0,1.04,0.96,0.99,2022,10.0,10.4,9.6,9.9,202.2,0.0,1.0
2024-03-20,1.0501,1.06,1.01,1.01,7492,10.501,10.6,10.1,10.1,749.2,0.0,1.0
2024-03-21,1.035,1.05,1.02,1.02,5871,10.35,10.5,10.2,10.2,587.1,0.0,1.0
2024-03-22,1.06,1.06,1.03,1.05,1031,10.6,10.6,10.3,10.5,103.1,0.0,1.0
2024-03-25,1.03,1.045,1.03,1.04,7563,10.3,10.45,10.3,10.4,756.3,0.0,1.0
2024-03-26,1.03,1.12,1.02,1.0301,8876,10.3,11.2,10.2,10.301,887.6,0.0,1.0
2024-03-27,1.0311,1.0311,0.9513,1.01,4764,10.311,10.311,9.513,10.1,476.4,0.0,1.0
2024-03-28,1.03,1.05,1.03,1.05,2709,10.3,10.5,10.3,10.5,270.9,0.0,1.0
2024-04-01,1.03,1.12,1.03,1.1055,10040,10.3,11.2,10.3,11.055,1004,0.0,1.0
2024-04-02,0.9836,1.05,0.9836,1.04,12376,9.836,10.5,9.836,10.4,1237.6,0.0,1.0
2024-04-03,0.9702,1.05,0.9672,1.0,59683,9.702,10.5,9.672,10.0,5968.3,0.0,1.0
2024-04-04,1.02,1.04,0.984949,1.0,13999,10.2,10.4,9.84949,10.0,1399.9,0.0,1.0
2024-04-05,1.0,1.02,0.9147,1.001,9615,10.0,10.2,9.147,10.01,961.5,0.0,1.0
2024-04-08,0.91,1.0,0.91,0.9999,24057,9.1,10.0,9.1,9.999,2405.7,0.0,1.0
2024-04-09,0.92,0.98,0.91,0.98,7067,9.2,9.8,9.1,9.8,706.7,0.0,1.0
2024-04-10,0.91,0.955,0.91,0.930101,6217,9.1,9.55,9.1,9.30101,621.7,0.0,1.0
2024-04-11,0.89,0.92,0.88,0.92,14350,8.9,9.2,8.8,9.2,1435,0.0,1.0
2024-04-12,0.8571,0.945,0.8299,0.9,20529,8.571,9.45,8.299,9.0,2052.9,0.0,1.0
2024-04-15,0.726,0.86,0.6604,0.835,42062,7.26,8.6,6.604,8.35,4206.2,0.0,1.0
2024-04-16,0.6791,0.75,0.620001,0.7,17775,6.791,7.5,6.20001,7.0,1777.5,0.0,1.0
2024-04-17,0.6712,0.68,0.6519,0.675,23346,6.712,6.8,6.519,6.75,2334.6,0.0,1.0
2024-04-18,0.6801,0.7,0.6702,0.6702,3641,6.801,7.0,6.702,6.702,364.1,0.0,1.0
2024-04-19,0.803699,0.83,0.7102,0.7102,18407,8.03699,8.3,7.102,7.102,1840.7,0.0,1.0
2024-04-22,0.7302,0.8293,0.7152,0.761,7517,7.302,8.293,7.152,7.61,751.7,0.0,1.0
2024-04-23,0.7754,0.8299,0.74,0.74,2446,7.754,8.299,7.4,7.4,244.6,0.0,1.0
2024-04-24,0.796,0.7998,0.72,0.72,2463,7.96,7.998,7.2,7.2,246.3,0.0,1.0
2024-04-25,0.75,0.75,0.74,0.741,1878,7.5,7.5,7.4,7.41,187.8,0.0,1.0
2024-04-26,0.78,0.79,0.74,0.751,9605,7.8,7.9,7.4,7.51,960.5,0.0,1.0
2024-04-29,0.75,0.77,0.75,0.751,4579,7.5,7.7,7.5,7.51,457.9,0.0,1.0
2024-04-30,0.7799,0.7799,0.69,0.75,4190,7.799,7.799,6.9,7.5,419,0.0,1.0
2024-05-01,0.7899,0.7899,0.7101,0.76,1380,7.899,7.899,7.101,7.6,138,0.0,1.0
2024-05-02,0.6,0.8295,0.56,0.7855,3851287,6.0,8.295,5.6,7.855,385128.7,0.0,1.0
2024-05-03,0.629,0.68,0.57,0.58,215320,6.29,6.8,5.7,5.8,21532,0.0,1.0
2024-05-06,0.6121,0.6703,0.5855,0.67,217318,6.121,6.703,5.855,6.7,21731.8,0.0,1.0
2024-05-07,0.5959,0.6273,0.58,0.5937,39198,5.959,6.273,5.8,5.937,3919.8,0.0,1.0
2024-05-08,0.58,0.6239,0.577499,0.585,72113,5.8,6.239,5.77499,5.85,7211.3,0.0,1.0
2024-05-09,0.57,0.628,0.53,0.5878,99354,5.7,6.28,5.3,5.878,9935.4,0.0,1.0
2024-05-10,0.5625,0.6,0.534999,0.598,115710,5.625,6.0,5.34999,5.98,11571,0.0,1.0
2024-05-13,0.539899,0.5803,0.4546,0.5456,119252,5.39899,5.803,4.546,5.456,11925.2,0.0,1.0
2024-05-14,0.551,0.5671,0.4996,0.4996,75573,5.51,5.671,4.996,4.996,7557.3,0.0,1.0
2024-05-15,0.5462,0.55045,0.5009,0.5193,63890,5.462,5.5045,5.009,5.193,6389,0.0,1.0
2024-05-16,0.511,0.57,0.511,0.54,18294,5.11,5.7,5.11,5.4,1829.4,0.0,1.0
2024-05-17,0.521,0.54,0.5,0.530803,25903,5.21,5.4,5.0,5.30803,2590.3,0.0,1.0
2024-05-20,0.5134,0.5588,0.5,0.5,14335,5.134,5.588,5.0,5.0,1433.5,0.0,1.0
2024-05-21,0.53,0.5751,0.51,0.53,48780,5.3,5.751,5.1,5.3,4878,0.0,1.0
2024-05-22,0.52,0.5466,0.52,0.5202,11503,5.2,5.466,5.2,5.202,1150.3,0.0,1.0
2024-05-23,0.5452,0.7889,0.5325,0.72,13233142,5.452,7.889,5.325,7.2,1323314.2,0.0,1.0
2024-05-24,0.545,0.545,0.3598,0.5258,942474,5.45,5.45,3.598,5.258,94247.4,0.0,1.0
2024-05-28,0.4876,0.54,0.441,0.4999,176812,4.876,5.4,4.41,4.999,17681.2,0.0,1.0
2024-05-29,0.4797,0.495,0.4186,0.4336,201759,4.797,4.95,4.186,4.336,20175.9,0.0,1.0
2024-05-30,0.484451,0.484451,0.4303,0.47,82439,4.84451,4.84451,4.303,4.7,8243.9,0.0,1.0
2024-05-31,0.436,0.4823,0.436,0.4505,46793,4.36,4.823,4.36,4.505,4679.3,0.0,1.0
2024-06-03,0.468,0.488999,0.4365,0.4797,67519,4.68,4.88999,4.365,4.797,6751.9,0.0,1.0
2024-06-04,0.47,0.4869,0.45,0.454,12370826,4.7,4.869,4.5,4.54,1237082.6,0.0,1.0
2024-06-05,3.72,4.6,2.0595,3.71,85537010,37.2,46.0,20.595,37.1,8553701,0.0,1.0
2024-06-06,1.97,2.46,1.95,2.26,8609681,19.7,24.6,19.5,22.6,860968.1,0.0,1.0
2024-06-07,1.56,1.8,1.381,1.72,2697893,15.6,18.0,13.81,17.2,269789.3,0.0,1.0
2024-06-10,1.65,1.7824,1.46,1.46,1747596,16.5,17.824,14.6,14.6,174759.6,0.0,1.0
2024-06-11,1.4,1.66,1.38,1.58,691733,14.0,16.6,13.8,15.8,69173.3,0.0,1.0
2024-06-12,1.5,1.53,1.35,1.44,2600027,15.0,15.3,13.5,14.4,260002.7,0.0,1.0
2024-06-13,1.43,1.49,1.3529,1.43,557422,14.3,14.9,13.529,14.3,55742.2,0.0,1.0
2024-06-14,1.35,1.46,1.3288,1.39,436675,13.5,14.6,13.288,13.9,43667.5,0.0,1.0
2024-06-17,1.15,1.32,1.04,1.31,7708281,11.5,13.2,10.4,13.1,770828.1,0.0,1.0
2024-06-18,2.12,2.5499,1.8,2.42,51371446,21.2,25.499,18.0,24.2,5137144.6,0.0,1.0
2024-06-20,1.78,1.997,1.73,1.75,2014463,17.8,19.97,17.3,17.5,201446.3,0.0,1.0
2024-06-21,1.87,1.98,1.66,1.7,987195,18.7,19.8,16.6,17.0,98719.5,0.0,1.0
2024-06-24,1.7,2.04,1.6801,1.95,816024,17.0,20.4,16.801,19.5,81602.4,0.0,1.0
2024-06-25,1.54,1.74,1.5,1.72,744693,15.4,17.4,15.0,17.2,74469.3,0.0,1.0
2024-06-26,1.45,1.54,1.43,1.48,309894,14.5,15.4,14.3,14.8,30989.4,0.0,1.0
2024-06-27,1.48,1.53,1.43,1.47,1936588,14.8,15.3,14.3,14.7,193658.8,0.0,1.0
2024-06-28,2.31,2.7301,1.52,1.63,71610237,23.1,27.301,15.2,16.3,7161023.7,0.0,1.0
2024-07-01,2.02,2.31,1.8,1.98,5058219,20.2,23.1,18.0,19.8,505821.9,0.0,1.0
2024-07-02,1.74,2.0,1.73,2.0,1363569,17.4,20.0,17.3,20.0,136356.9,0.0,1.0
2024-07-03,1.7,1.81,1.7,1.79,454563,17.0,18.1,17.0,17.9,45456.3,0.0,1.0
2024-07-05,1.6,1.715,1.59,1.65,573002,16.0,17.15,15.9,16.5,57300.2,0.0,1.0
2024-07-08,1.59,1.67,1.57,1.6,564394,15.9,16.7,15.7,16.0,56439.4,0.0,1.0
2024-07-09,1.55,1.63,1.5154,1.62,465604,15.5,16.3,15.154,16.2,46560.4,0.0,1.0
2024-07-10,1.57,1.61,1.51,1.54,4117659,15.7,16.1,15.1,15.4,411765.9,0.0,1.0
2024-07-11,1.68,1.84,1.53,1.77,9722251,16.8,18.4,15.3,17.7,972225.1,0.0,1.0
2024-07-12,1.86,1.87,1.61,1.61,1688731,18.6,18.7,16.1,16.1,168873.1,0.0,1.0
2024-07-15,2.04,2.21,1.86,2.02,8474215,20.4,22.1,18.6,20.2,847421.5,0.0,1.0
2024-07-16,2.07,2.13,1.99,2.01,1061253,20.7,21.3,19.9,20.1,106125.3,0.0,1.0
2024-07-17,1.86,2.11,1.8,2.01,964051,18.6,21.1,18.0,20.1,96405.1,0.0,1.0
2024-07-18,1.86,2.08,1.83,1.91,950175,18.6,20.8,18.3,19.1,95017.5,0.0,1.0
2024-07-19,1.56,1.84,1.43,1.77,1659952,15.6,18.4,14.3,17.7,165995.2,0.0,1.0
2024-07-22,1.58,1.655,1.55,1.62,713175,15.8,16.55,15.5,16.2,71317.5,0.0,1.0
2024-07-23,1.5,1.6,1.47,1.59,597849,15.0,16.0,14.7,15.9,59784.9,0.0,1.0
2024-07-24,1.38,1.5,1.37,1.49,4192773,13.8,15.0,13.7,14.9,419277.3,0.0,1.0
2024-07-25,1.58,1.63,1.32,1.47,4511301,15.8,16.3,13.2,14.7,451130.1,0.0,1.0
2024-07-26,1.58,1.63,1.45,1.47,800636,15.8,16.3,14.5,14.7,80063.6,0.0,1.0
2024-07-29,1.49,1.58,1.49,1.5,463014,14.9,15.8,14.9,15.0,46301.4,0.0,1.0
2024-07-30,1.48,1.51,1.4,1.49,493416,14.8,15.1,14.0,14.9,49341.6,0.0,1.0
2024-07-31,1.51,1.581,1.46,1.48,414960,15.1,15.81,14.6,14.8,41496,0.0,1.0
2024-08-01,1.47,1.5299,1.4295,1.51,270075,14.7,15.299,14.295,15.1,27007.5,0.0,1.0
2024-08-02,1.48,1.5,1.31,1.46,1731411,14.8,15.0,13.1,14.6,173141.1,0.0,1.0
2024-08-05,1.3,1.3489,1.22,1.32,371130,13.0,13.489,12.2,13.2,37113,0.0,1.0
2024-08-06,1.32,1.36,1.28,1.32,233256,13.2,13.6,12.8,13.2,23325.6,0.0,1.0
2024-08-07,1.16,1.3303,1.16,1.33,312666,11.6,13.303,11.6,13.3,31266.6,0.0,1.0
2024-08-08,1.25,1.2699,1.15,1.16,257098,12.5,12.699,11.5,11.6,25709.8,0.0,1.0
2024-08-09,1.29,1.32,1.2,1.2,154440,12.9,13.2,12.0,12.0,15444,0.0,1.0
2024-08-12,1.31,1.33,1.24,1.29,92718,13.1,13.3,12.4,12.9,9271.8,0.0,1.0
2024-08-13,1.3,1.3399,1.28,1.31,99437,13.0,13.399,12.8,13.1,9943.7,0.0,1.0
2024-08-14,1.24,1.3099,1.23,1.3,960204,12.4,13.099,12.3,13.0,96020.4,0.0,1.0
2024-08-15,1.38,1.47,1.3,1.34,1892093,13.8,14.7,13.0,13.4,189209.3,0.0,1.0
2024-08-16,1.3,1.38,1.28,1.35,361438,13.0,13.8,12.8,13.5,36143.8,0.0,1.0
2024-08-19,1.3,1.3152,1.24,1.26,9380326,13.0,13.152,12.4,12.6,938032.6,0.0,1.0
2024-08-20,1.38,1.79,1.35,1.5,10973949,13.8,17.9,13.5,15.0,1097394.9,0.0,1.0
2024-08-21,1.46,1.48,1.3,1.38,996716,14.6,14.8,13.0,13.8,99671.6,0.0,1.0
2024-08-22,1.55,1.68,1.433,1.45,1026120,15.5,16.8,14.33,14.5,102612,0.0,1.0
2024-08-23,1.59,1.65,1.51,1.52,427778,15.9,16.5,15.1,15.2,42777.8,0.0,1.0
2024-08-26,1.64,1.65,1.52,1.6,390112,16.4,16.5,15.2,16.0,39011.2,0.0,1.0
2024-08-27,1.73,1.75,1.55,1.67,1902418,17.3,17.5,15.5,16.7,190241.8,0.0,1.0
2024-08-28,1.68,1.73,1.57,1.69,553321,16.8,17.3,15.7,16.9,55332.1,0.0,1.0
2024-08-29,1.8,1.85,1.6301,1.73,691667,18.0,18.5,16.301,17.3,69166.7,0.0,1.0
2024-08-30,1.72,1.8563,1.65,1.85,578960,17.2,18.563,16.5,18.5,57896,0.0,1.0
2024-09-03,1.53,1.73,1.5299,1.73,476869,15.3,17.3,15.299,17.3,47686.9,0.0,1.0
2024-09-04,1.52,1.5747,1.45,1.47,229249,15.2,15.747,14.5,14.7,22924.9,0.0,1.0
2024-09-05,1.43,1.5094,1.41,1.5,306759,14.3,15.094,14.1,15.0,30675.9,0.0,1.0
2024-09-06,1.41,1.45,1.37,1.43,180167,14.1,14.5,13.7,14.3,18016.7,0.0,1.0
2024-09-09,1.49,1.5,1.33,1.41,8247050,14.9,15.0,13.3,14.1,824705,0.0,1.0
2024-09-10,1.665,1.83,1.58,1.77,12245445,16.65,18.3,15.8,17.7,1224544.5,0.0,1.0
2024-09-11,1.62,1.69,1.45,1.54,1517167,16.2,16.9,14.5,15.4,151716.7,0.0,1.0
2024-09-12,1.69,1.75,1.55,1.6,658362,16.9,17.5,15.5,16.0,65836.2,0.0,1.0
2024-09-13,1.69,1.78,1.675,1.73,616470,16.9,17.8,16.75,17.3,61647,0.0,1.0
2024-09-16,1.66,1.71,1.64,1.7,228359,16.6,17.1,16.4,17.0,22835.9,0.0,1.0
2024-09-17,1.66,1.74,1.63,1.67,346440,16.6,17.4,16.3,16.7,34644,0.0,1.0
2024-09-18,1.65,1.7,1.605,1.67,384853,16.5,17.0,16.05,16.7,38485.3,0.0,1.0
2024-09-19,1.5,1.65,1.48,1.63,657102,15.0,16.5,14.8,16.3,65710.2,0.0,1.0
2024-09-20,1.525,1.57,1.48,1.48,320126,15.25,15.7,14.8,14.8,32012.6,0.0,1.0
2024-09-23,1.58,1.6,1.51,1.55,232728,15.8,16.0,15.1,15.5,23272.8,0.0,1.0
2024-09-24,1.55,1.59,1.51,1.57,192786,15.5,15.9,15.1,15.7,19278.6,0.0,1.0
2024-09-25,1.48,1.57,1.46,1.57,341889,14.8,15.7,14.6,15.7,34188.9,0.0,1.0
2024-09-26,1.53,1.54,1.46,1.46,274262,15.3,15.4,14.6,14.6,27426.2,0.0,1.0
2024-09-27,1.4,1.5394,1.39,1.52,540724,14.0,15.394,13.9,15.2,54072.4,0.0,1.0
2024-09-30,1.45,1.47,1.39,1.39,332584,14.5,14.7,13.9,13.9,33258.4,0.0,1.0
2024-10-01,1.45,1.46,1.39,1.46,247923,14.5,14.6,13.9,14.6,24792.3,0.0,1.0
2024-10-02,1.46,1.4601,1.42,1.44,162255,14.6,14.601,14.2,14.4,16225.5,0.0,1.0
2024-10-03,1.41,1.45,1.39,1.45,161874,14.1,14.5,13.9,14.5,16187.4,0.0,1.0
2024-10-04,1.4,1.45,1.38,1.45,101499,14.0,14.5,13.8,14.5,10149.9,0.0,1.0
2024-10-07,1.4,1.405,1.36,1.4,207715,14.0,14.05,13.6,14.0,20771.5,0.0,1.0
2024-10-08,1.43,1.43,1.38,1.38,80808,14.3,14.3,13.8,13.8,8080.8,0.0,1.0
2024-10-09,1.38,1.42,1.38,1.41,101252,13.8,14.2,13.8,14.1,10125.2,0.0,1.0
2024-10-10,1.4,1.42,1.36,1.36,90698,14.0,14.2,13.6,13.6,9069.8,0.0,1.0
2024-10-11,1.34,1.38,1.29,1.38,290778,13.4,13.8,12.9,13.8,29077.8,0.0,1.0
2024-10-14,1.37,1.38,1.31,1.32,108150,13.7,13.8,13.1,13.2,10815,0.0,1.0
2024-10-15,1.29,1.39,1.285,1.37,2395341,12.9,13.9,12.85,13.7,239534.1,0.0,1.0
2024-10-16,1.38,1.39,1.26,1.3,669915,13.8,13.9,12.6,13.0,66991.5,0.0,1.0
2024-10-17,1.4,1.45,1.33,1.33,279860,14.0,14.5,13.3,13.3,27986,0.0,1.0
2024-10-18,1.45,1.455,1.38,1.39,217772,14.5,14.55,13.8,13.9,21777.2,0.0,1.0
2024-10-21,1.38,1.45,1.37,1.45,110203,13.8,14.5,13.7,14.5,11020.3,0.0,1.0
2024-10-22,1.35,1.3799,1.31,1.36,166834,13.5,13.799,13.1,13.6,16683.4,0.0,1.0
2024-10-23,1.35,1.35,1.31,1.35,165472,13.5,13.5,13.1,13.5,16547.2,0.0,1.0
2024-10-24,1.37,1.38,1.34,1.36,124422,13.7,13.8,13.4,13.6,12442.2,0.0,1.0
2024-10-25,1.3,1.37,1.3,1.37,149408,13.0,13.7,13.0,13.7,14940.8,0.0,1.0
2024-10-28,1.34,1.37,1.3,1.31,296861,13.4,13.7,13.0,13.1,29686.1,0.0,1.0
2024-10-29,1.32,1.34,1.305,1.32,138010,13.2,13.4,13.05,13.2,13801,0.0,1.0
2024-10-30,1.29,1.35,1.29,1.35,203002,12.9,13.5,12.9,13.5,20300.2,0.0,1.0
2024-10-31,1.28,1.3,1.235,1.29,156764,12.8,13.0,12.35,12.9,15676.4,0.0,1.0
2024-11-01,1.3,1.32,1.285,1.31,58399,13.0,13.2,12.85,13.1,5839.9,0.0,1.0
2024-11-04,1.35,1.365,1.3,1.32,112802,13.5,13.65,13.0,13.2,11280.2,0.0,1.0
2024-11-05,1.33,1.37,1.31,1.33,47789,13.3,13.7,13.1,13.3,4778.9,0.0,1.0
2024-11-06,1.36,1.4,1.29,1.31,150874,13.6,14.0,12.9,13.1,15087.4,0.0,1.0
2024-11-07,1.36,1.38,1.33,1.37,60830,13.6,13.8,13.3,13.7,6083,0.0,1.0
2024-11-08,1.42,1.42,1.33,1.36,143270,14.2,14.2,13.3,13.6,14327,0.0,1.0
2024-11-11,1.39,1.44,1.36,1.44,87642,13.9,14.4,13.6,14.4,8764.2,0.0,1.0
2024-11-12,1.38,1.39,1.35,1.37,48464,13.8,13.9,13.5,13.7,4846.4,0.0,1.0
2024-11-13,1.37,1.39,1.35,1.39,50387,13.7,13.9,13.5,13.9,5038.7,0.0,1.0
2024-11-14,1.33,1.4,1.28,1.37,200666,13.3,14.0,12.8,13.7,20066.6,0.0,1.0
2024-11-15,1.27,1.35,1.23,1.31,310226,12.7,13.5,12.3,13.1,31022.6,0.0,1.0
2024-11-18,1.18,1.2898,1.15,1.27,291939,11.8,12.898,11.5,12.7,29193.9,0.0,1.0
2024-11-19,1.21,1.23,1.15,1.17,98782,12.1,12.3,11.5,11.7,9878.2,0.0,1.0
2024-11-20,1.19,1.21,1.15,1.21,101148,11.9,12.1,11.5,12.1,10114.8,0.0,1.0
2024-11-21,1.19,1.2241,1.17,1.19,67841,11.9,12.241,11.7,11.9,6784.1,0.0,1.0
2024-11-22,1.21,1.23,1.17,1.19,64072,12.1,12.3,11.7,11.9,6407.2,0.0,1.0
2024-11-25,1.28,1.35,1.2,1.29,1289843,12.8,13.5,12.0,12.9,128984.3,0.0,1.0
2024-11-26,1.23,1.27,1.2001,1.27,76425,12.3,12.7,12.001,12.7,7642.5,0.0,1.0
2024-11-27,1.27,1.32,1.19,1.23,210209,12.7,13.2,11.9,12.3,21020.9,0.0,1.0
2024-11-29,1.23,1.27,1.22,1.27,33831,12.3,12.7,12.2,12.7,3383.1,0.0,1.0
2024-12-02,1.27,1.31,1.205,1.21,124630,12.7,13.1,12.05,12.1,12463,0.0,1.0
2024-12-03,1.23,1.27,1.2218,1.27,37917,12.3,12.7,12.218,12.7,3791.7,0.0,1.0
2024-12-04,1.21,1.27,1.21,1.25,234627,12.1,12.7,12.1,12.5,23462.7,0.0,1.0
2024-12-05,1.2,1.23,1.18,1.21,82520,12.0,12.3,11.8,12.1,8252,0.0,1.0
2024-12-06,1.17,1.22,1.13,1.2,105816,11.7,12.2,11.3,12.0,10581.6,0.0,1.0
2024-12-09,1.17,1.1868,1.16,1.18,49868,11.7,11.868,11.6,11.8,4986.8,0.0,1.0
2024-12-10,1.18,1.2,1.14,1.16,270092,11.8,12.0,11.4,11.6,27009.2,0.0,1.0
2024-12-11,1.15,1.21,1.14,1.21,135272,11.5,12.1,11.4,12.1,13527.2,0.0,1.0
2024-12-12,1.19,1.19,1.16,1.16,47251,11.9,11.9,11.6,11.6,4725.1,0.0,1.0
2024-12-13,1.15,1.2,1.14,1.17,129924,11.5,12.0,11.4,11.7,12992.4,0.0,1.0
2024-12-16,1.1,1.16,1.06,1.16,194840,11.0,11.6,10.6,11.6,19484,0.0,1.0
2024-12-17,1.07,1.11,1.0501,1.07,91893,10.7,11.1,10.501,10.7,9189.3,0.0,1.0
2024-12-18,1.03,1.07,1.03,1.06,86138,10.3,10.7,10.3,10.6,8613.8,0.0,1.0
2024-12-19,1.02,1.04,1.01,1.04,80870,10.2,10.4,10.1,10.4,8087,0.0,1.0
2024-12-20,1.03,1.09,1.01,1.02,177858,10.3,10.9,10.1,10.2,17785.8,0.0,1.0
2024-12-23,1.17,1.195,1.06,1.07,1004793,11.7,11.95,10.6,10.7,100479.3,0.0,1.0
2024-12-24,1.15,1.1886,1.13,1.17,134852,11.5,11.886,11.3,11.7,13485.2,0.0,1.0
2024-12-26,1.13,1.154,1.09,1.15,138927,11.3,11.54,10.9,11.5,13892.7,0.0,1.0
2024-12-27,1.11,1.2,1.1,1.19,319664,11.1,12.0,11.0,11.9,31966.4,0.0,1.0
2024-12-30,1.3,1.39,1.16,1.22,3126089,13.0,13.9,11.6,12.2,312608.9,0.0,1.0
2024-12-31,1.34,1.77,1.31,1.74,15917387,13.4,17.7,13.1,17.4,1591738.7,0.0,1.0
2025-01-02,1.74,1.74,1.44,1.46,4950540,17.4,17.4,14.4,14.6,495054,0.0,1.0
2025-01-03,1.6,1.68,1.4936,1.6,2026302,16.0,16.8,14.936,16.0,202630.2,0.0,1.0
2025-01-06,1.66,1.7799,1.62,1.66,1468181,16.6,17.799,16.2,16.6,146818.1,0.0,1.0
2025-01-07,1.54,1.625,1.4,1.62,872887,15.4,16.25,14.0,16.2,87288.7,0.0,1.0
2025-01-08,1.4,1.47,1.32,1.46,600504,14.0,14.7,13.2,14.6,60050.4,0.0,1.0
2025-01-10,1.35,1.42,1.33,1.41,288032,13.5,14.2,13.3,14.1,28803.2,0.0,1.0
2025-01-13,1.34,1.39,1.28,1.31,370102,13.4,13.9,12.8,13.1,37010.2,0.0,1.0
2025-01-14,1.3,1.39,1.285,1.36,193317,13.0,13.9,12.85,13.6,19331.7,0.0,1.0
2025-01-15,1.34,1.38,1.29,1.31,394079,13.4,13.8,12.9,13.1,39407.9,0.0,1.0
2025-01-16,1.39,1.42,1.3061,1.37,367177,13.9,14.2,13.061,13.7,36717.7,0.0,1.0
2025-01-17,1.51,1.525,1.37,1.45,551083,15.1,15.25,13.7,14.5,55108.3,0.0,1.0
2025-01-21,1.45,1.64,1.4,1.61,1094701,14.5,16.4,14.0,16.1,109470.1,0.0,1.0
2025-01-22,1.57,1.69,1.42,1.47,2062786,15.7,16.9,14.2,14.7,206278.6,0.0,1.0
2025-01-23,1.49,1.6,1.47,1.55,520355,14.9,16.0,14.7,15.5,52035.5,0.0,1.0
2025-01-24,1.42,1.5296,1.38,1.51,473000,14.2,15.296,13.8,15.1,47300,0.0,1.0
2025-01-27,1.34,1.4,1.34,1.37,282325,13.4,14.0,13.4,13.7,28232.5,0.0,1.0
2025-01-28,1.38,1.41,1.34,1.37,75517,13.8,14.1,13.4,13.7,7551.7,0.0,1.0
2025-01-29,1.37,1.4,1.34,1.36,291278,13.7,14.0,13.4,13.6,29127.8,0.0,1.0
2025-01-30,1.3,1.4,1.23,1.38,411209,13.0,14.0,12.3,13.8,41120.9,0.0,1.0
2025-01-31,1.29,1.3593,1.26,1.32,144770,12.9,13.593,12.6,13.2,14477,0.0,1.0
2025-02-03,1.23,1.2825,1.21,1.25,330547,12.3,12.825,12.1,12.5,33054.7,0.0,1.0
2025-02-04,1.23,1.3,1.19,1.22,415041,12.3,13.0,11.9,12.2,41504.1,0.0,1.0
2025-02-05,1.21,1.26,1.2,1.21,366172,12.1,12.6,12.0,12.1,36617.2,0.0,1.0
2025-02-06,1.25,1.25,1.21,1.23,138457,12.5,12.5,12.1,12.3,13845.7,0.0,1.0
2025-02-07,1.22,1.29,1.22,1.24,134214,12.2,12.9,12.2,12.4,13421.4,0.0,1.0
2025-02-10,1.21,1.23,1.1701,1.23,201406,12.1,12.3,11.701,12.3,20140.6,0.0,1.0
2025-02-11,1.25,1.27,1.19,1.21,150224,12.5,12.7,11.9,12.1,15022.4,0.0,1.0
2025-02-12,1.28,1.31,1.22,1.22,358728,12.8,13.1,12.2,12.2,35872.8,0.0,1.0
2025-02-13,1.25,1.33,1.24,1.3,126316,12.5,13.3,12.4,13.0,12631.6,0.0,1.0
2025-02-14,1.21,1.3,1.19,1.24,236833,12.1,13.0,11.9,12.4,23683.3,0.0,1.0
2025-02-18,1.2,1.2552,1.19,1.21,119125,12.0,12.552,11.9,12.1,11912.5,0.0,1.0
2025-02-19,1.165,1.26,1.15,1.2,426063,11.65,12.6,11.5,12.0,42606.3,0.0,1.0
2025-02-20,1.16,1.19,1.15,1.15,126131,11.6,11.9,11.5,11.5,12613.1,0.0,1.0
2025-02-21,1.09,1.1936,1.09,1.17,283392,10.9,11.936,10.9,11.7,28339.2,0.0,1.0
2025-02-24,0.9999,1.1202,0.9701,1.09,394739,9.999,11.202,9.701,10.9,39473.9,0.0,1.0
2025-02-25,0.9705,1.04,0.97,0.99,303026,9.705,10.4,9.7,9.9,30302.6,0.0,1.0
2025-02-26,1.0,1.04,0.97,0.99,40331,10.0,10.4,9.7,9.9,4033.1,0.0,1.0
2025-02-27,1.03,1.08,1.002,1.03,86163,10.3,10.8,10.02,10.3,8616.3,0.0,1.0
2025-02-28,0.996,1.0524,0.98,1.03,63064,9.96,10.524,9.8,10.3,6306.4,0.0,1.0
2025-03-03,0.9973,1.04,0.9648,1.01,104735,9.973,10.4,9.648,10.1,10473.5,0.0,1.0
2025-03-04,0.9143,0.9849,0.88,0.98,135289,9.143,9.849,8.8,9.8,13528.9,0.0,1.0
2025-03-05,0.9102,0.95,0.91,0.91,32862,9.102,9.5,9.1,9.1,3286.2,0.0,1.0
2025-03-06,0.8414,0.905001,0.74,0.8937,281875,8.414,9.05001,7.4,8.937,28187.5,0.0,1.0
2025-03-07,0.84,0.8713,0.825,0.828,99277,8.4,8.713,8.25,8.28,9927.7,0.0,1.0
2025-03-10,0.753,0.82,0.75,0.805,84344,7.53,8.2,7.5,8.05,8434.4,0.0,1.0
2025-03-11,0.7201,0.744,0.702,0.73,94329,7.201,7.44,7.02,7.3,9432.9,0.0,1.0
2025-03-12,0.6801,0.7102,0.6772,0.7102,117267,6.801,7.102,6.772,7.102,11726.7,0.0,1.0
2025-03-13,0.666651,0.705754,0.6611,0.69,49368,6.66651,7.05754,6.611,6.9,4936.8,0.0,1.0
2025-03-14,0.758,0.77,0.681,0.7102,124414,7.58,7.7,6.81,7.102,12441.4,0.0,1.0
2025-03-17,0.8145,0.84,0.7383,0.747,101781,8.145,8.4,7.383,7.47,10178.1,0.0,1.0
2025-03-18,1.09,1.29,0.82,0.82,3110976,10.9,12.9,8.2,8.2,311097.6,0.0,1.0
2025-03-19,1.11,1.18,1.02,1.1,679239,11.1,11.8,10.2,11.0,67923.9,0.0,1.0
2025-03-20,1.13,1.19,1.0701,1.11,313921,11.3,11.9,10.701,11.1,31392.1,0.0,1.0
2025-03-21,1.08,1.1479,1.0401,1.13,217787,10.8,11.479,10.401,11.3,21778.7,0.0,1.0
2025-03-24,1.03,1.15,1.01,1.14,424902,10.3,11.5,10.1,11.4,42490.2,0.0,1.0
2025-03-25,1.0,1.0,0.88,0.9562,299716,10.0,10.0,8.8,9.562,29971.6,0.0,1.0
2025-03-26,1.02,1.0349,0.9718,1.03,63466,10.2,10.349,9.718,10.3,6346.6,0.0,1.0
2025-03-27,0.95,1.03,0.9403,1.03,200222,9.5,10.3,9.403,10.3,20022.2,0.0,1.0
2025-03-28,0.71,0.83,0.69,0.83,1110742,7.1,8.3,6.9,8.3,111074.2,0.0,1.0
2025-03-31,0.7497,0.76,0.7002,0.71,332631,7.497,7.6,7.002,7.1,33263.1,0.0,1.0
2025-04-01,0.738,0.7497,0.69,0.736,245885,7.38,7.497,6.9,7.36,24588.5,0.0,1.0
2025-04-02,0.716,0.74,0.69,0.726,118615,7.16,7.4,6.9,7.26,11861.5,0.0,1.0
2025-04-03,0.68,0.7076,0.64,0.6969,346948,6.8,7.076,6.4,6.969,34694.8,0.0,1.0
2025-04-04,0.6102,0.653,0.59,0.6334,194031,6.102,6.53,5.9,6.334,19403.1,0.0,1.0
2025-04-07,0.56,0.6099,0.5285,0.57,115377,5.6,6.099,5.285,5.7,11537.7,0.0,1.0
2025-04-08,0.612,0.652999,0.6001,0.64,169207,6.12,6.52999,6.001,6.4,16920.7,0.0,1.0
2025-04-09,0.644,0.649,0.56,0.592,169442,6.44,6.49,5.6,5.92,16944.2,0.0,1.0
2025-04-10,0.649,0.6737,0.63,0.645,80313,6.49,6.737,6.3,6.45,8031.3,0.0,1.0
2025-04-11,0.65,0.685101,0.6401,0.68,48237,6.5,6.85101,6.401,6.8,4823.7,0.0,1.0
2025-04-14,0.67,0.681,0.6536,0.68,62177,6.7,6.81,6.536,6.8,6217.7,0.0,1.0
2025-04-15,0.678,0.6819,0.632,0.647,47002,6.78,6.819,6.32,6.47,4700.2,0.0,1.0
2025-04-16,0.629,0.7,0.629,0.674,61460,6.29,7.0,6.29,6.74,6146,0.0,1.0
2025-04-17,0.646,0.668,0.6256,0.63,39654,6.46,6.68,6.256,6.3,3965.4,0.0,1.0
2025-04-21,0.6185,0.669999,0.61,0.64,40970,6.185,6.69999,6.1,6.4,4097,0.0,1.0
2025-04-22,0.6272,0.6579,0.6,0.6549,37706,6.272,6.579,6.0,6.549,3770.6,0.0,1.0
2025-04-23,0.6701,0.6903,0.618,0.618,49279,6.701,6.903,6.18,6.18,4927.9,0.0,1.0
2025-04-24,0.71,0.74,0.680001,0.7,81390,7.1,7.4,6.80001,7.0,8139,0.0,1.0
2025-04-25,0.73,0.7531,0.71,0.72,71530,7.3,7.531,7.1,7.2,7153,0.0,1.0
2025-04-28,0.736,0.7579,0.71,0.73,65343,7.36,7.579,7.1,7.3,6534.3,0.0,1.0
2025-04-29,0.7399,0.7548,0.684,0.7201,67171,7.399,7.548,6.84,7.201,6717.1,0.0,1.0
2025-04-30,0.735,0.7499,0.7049,0.7302,80056,7.35,7.499,7.049,7.302,8005.6,0.0,1.0
2025-05-01,0.7702,0.785,0.7395,0.7401,93083,7.702,7.85,7.395,7.401,9308.3,0.0,1.0
2025-05-02,0.7644,0.8,0.743,0.797,26698,7.644,8.0,7.43,7.97,2669.8,0.0,1.0
2025-05-05,0.786,0.79,0.75,0.76,31063,7.86,7.9,7.5,7.6,3106.3,0.0,1.0
2025-05-06,0.7687,0.78,0.7435,0.77,50297,7.687,7.8,7.435,7.7,5029.7,0.0,1.0
2025-05-07,0.756,0.78,0.7366,0.7691,56314,7.56,7.8,7.366,7.691,5631.4,0.0,1.0
2025-05-08,0.7193,0.7899,0.681,0.745,89412,7.193,7.899,6.81,7.45,8941.2,0.0,1.0
2025-05-09,0.74,0.7795,0.697,0.7077,58800,7.4,7.795,6.97,7.077,5880,0.0,1.0
2025-05-12,0.77,0.80934,0.76,0.796,157942,7.7,8.0934,7.6,7.96,15794.2,0.0,1.0
2025-05-13,0.8,0.809999,0.7703,0.8,177622,8.0,8.09999,7.703,8.0,17762.2,0.0,1.0
2025-05-14,0.7609,0.79809,0.7,0.75,269539,7.609,7.9809,7.0,7.5,26953.9,0.0,1.0
2025-05-15,0.7203,0.745566,0.701,0.7231,29833,7.203,7.45566,7.01,7.231,2983.3,0.0,1.0
2025-05-16,0.72,0.756,0.704,0.726,106732,7.2,7.56,7.04,7.26,10673.2,0.0,1.0
2025-05-19,0.735,0.7504,0.6566,0.705,59947,7.35,7.504,6.566,7.05,5994.7,0.0,1.0
2025-05-20,0.6702,0.7299,0.6525,0.69,63410,6.702,7.299,6.525,6.9,6341,0.0,1.0
2025-05-21,0.6346,0.678,0.6299,0.65,173900,6.346,6.78,6.299,6.5,17390,0.0,1.0
2025-05-22,0.668,0.67,0.634601,0.665,66508,6.68,6.7,6.34601,6.65,6650.8,0.0,1.0
2025-05-23,0.657,0.67,0.6301,0.6673,46828,6.57,6.7,6.301,6.673,4682.8,0.0,1.0
2025-05-27,0.678,0.7033,0.65,0.65,54502,6.78,7.033,6.5,6.5,5450.2,0.0,1.0
2025-05-28,0.75,0.7701,0.67,0.67,1111770,7.5,7.701,6.7,6.7,111177,0.0,1.0
2025-05-29,0.6931,0.6931,0.64365,0.6706,3766519,6.931,6.931,6.4365,6.706,376651.9,0.0,1.0
2025-05-30,0.6799,0.696899,0.65,0.67,188495,6.799,6.96899,6.5,6.7,18849.5,0.0,1.0
2025-06-02,0.73,0.77,0.65,0.65,245691,7.3,7.7,6.5,6.5,24569.1,0.0,1.0
2025-06-03,0.7498,0.76,0.716,0.76,95151,7.498,7.6,7.16,7.6,9515.1,0.0,1.0
2025-06-04,0.7013,0.736254,0.6602,0.718,188946,7.013,7.36254,6.602,7.18,18894.6,0.0,1.0
2025-06-05,0.7105,0.718,0.67701,0.716,43852,7.105,7.18,6.7701,7.16,4385.2,0.0,1.0
2025-06-06,0.708,0.7315,0.6851,0.6851,57451,7.08,7.315,6.851,6.851,5745.1,0.0,1.0
2025-06-09,0.701,0.725,0.6799,0.691,61452,7.01,7.25,6.799,6.91,6145.2,0.0,1.0
2025-06-10,0.7,0.72,0.691,0.7,82633,7.0,7.2,6.91,7.0,8263.3,0.0,1.0
2025-06-11,0.7127,0.718,0.691,0.7,73833,7.127,7.18,6.91,7.0,7383.3,0.0,1.0
2025-06-12,0.69,0.7124,0.6486,0.6901,110813,6.9,7.124,6.486,6.901,11081.3,0.0,1.0
2025-06-13,0.6748,0.7,0.653,0.7,49535,6.748,7.0,6.53,7.0,4953.5,0.0,1.0
2025-06-16,0.65,0.6798,0.6497,0.67,241170,6.5,6.798,6.497,6.7,24117,0.0,1.0
2025-06-17,0.6451,0.6847,0.63,0.64,69416,6.451,6.847,6.3,6.4,6941.6,0.0,1.0
2025-06-18,0.6699,0.6769,0.645,0.6769,50139,6.699,6.769,6.45,6.769,5013.9,0.0,1.0
2025-06-20,0.6339,0.7,0.6339,0.7,190596,6.339,7.0,6.339,7.0,19059.6,0.0,1.0
2025-06-23,0.64,0.6688,0.64,0.6688,98615,6.4,6.688,6.4,6.688,9861.5,0.0,1.0
2025-06-24,0.6341,0.67,0.62,0.6437,530438,6.341,6.7,6.2,6.437,53043.8,0.0,1.0
2025-06-25,0.6097,0.664,0.5978,0.65,159461,6.097,6.64,5.978,6.5,15946.1,0.0,1.0
2025-06-26,0.62,0.6639,0.602,0.65,322178,6.2,6.639,6.02,6.5,32217.8,0.0,1.0
2025-06-27,0.599,0.6462,0.58,0.6121,240837,5.99,6.462,5.8,6.121,24083.7,0.0,1.0
2025-06-30,0.615,0.615,0.586,0.5999,79432,6.15,6.15,5.86,5.999,7943.2,0.0,1.0
2025-07-01,0.57,0.58999,0.55,0.57,339883,5.7,5.8999,5.5,5.7,33988.3,0.0,1.0
2025-07-02,0.5806,0.5998,0.57,0.57,53687,5.806,5.998,5.7,5.7,5368.7,0.0,1.0
2025-07-03,0.5911,0.5975,0.5629,0.58,31226,5.911,5.975,5.629,5.8,3122.6,0.0,1.0
2025-07-07,0.5791,0.589,0.5525,0.5525,85490,5.791,5.89,5.525,5.525,8549,0.0,1.0
2025-07-08,0.5951,0.607,0.565,0.5815,38919,5.951,6.07,5.65,5.815,3891.9,0.0,1.0
2025-07-09,0.60629,0.607,0.586,0.595,122386,6.0629,6.07,5.86,5.95,12238.6,0.0,1.0
2025-07-10,0.5901,0.61,0.5745,0.61,252539,5.901,6.1,5.745,6.1,25253.9,0.0,1.0
2025-07-11,0.5882,0.6,0.5801,0.6,83430,5.882,6.0,5.801,6.0,8343,0.0,1.0
2025-07-14,0.6,0.6,0.58,0.6,113237,6.0,6.0,5.8,6.0,11323.7,0.0,1.0
2025-07-15,0.5676,0.6,0.56,0.6,138477,5.676,6.0,5.6,6.0,13847.7,0.0,1.0
2025-07-16,0.53,0.58,0.525,0.565,324403,5.3,5.8,5.25,5.65,32440.3,0.0,1.0
2025-07-17,0.5303,0.5497,0.521,0.53,157321,5.303,5.497,5.21,5.3,15732.1,0.0,1.0
2025-07-18,0.527,0.54,0.515,0.537,172051,5.27,5.4,5.15,5.37,17205.1,0.0,1.0
2025-07-21,0.5399,0.54,0.5211,0.525,136638,5.399,5.4,5.211,5.25,13663.8,0.0,1.0
2025-07-22,0.533,0.5485,0.5172,0.54,99901,5.33,5.485,5.172,5.4,9990.1,0.0,1.0
2025-07-23,0.54,0.55,0.53,0.55,109487,5.4,5.5,5.3,5.5,10948.7,0.0,1.0
2025-07-24,0.5252,0.538,0.521,0.538,160402,5.252,5.38,5.21,5.38,16040.2,0.0,1.0
2025-07-25,0.5312,0.549,0.525,0.549,100048,5.312,5.49,5.25,5.49,10004.8,0.0,1.0
2025-07-28,0.5243,0.5716,0.5218,0.54,267539,5.243,5.716,5.218,5.4,26753.9,0.0,1.0
2025-07-29,0.516,0.53635,0.51,0.53,185675,5.16,5.3635,5.1,5.3,18567.5,0.0,1.0
2025-07-30,0.51,0.5103,0.4805,0.508,139931,5.1,5.103,4.805,5.08,13993.1,0.0,1.0
2025-07-31,0.501,0.514,0.49,0.514,99236,5.01,5.14,4.9,5.14,9923.6,0.0,1.0
2025-08-01,0.47,0.499999,0.45,0.4905,246555,4.7,4.99999,4.5,4.905,24655.5,0.0,1.0
2025-08-04,0.5299,0.544899,0.47,0.47,712141,5.299,5.44899,4.7,4.7,71214.1,0.0,1.0
2025-08-05,0.549,0.6313,0.5268,0.54,2454239,5.49,6.313,5.268,5.4,245423.9,0.0,1.0
2025-08-06,0.5553,0.5972,0.5102,0.578,1327933,5.553,5.972,5.102,5.78,132793.3,0.0,1.0
2025-08-07,0.6,0.62,0.53,0.57,922359,6.0,6.2,5.3,5.7,92235.9,0.0,1.0
2025-08-08,0.615,0.66,0.59481,0.62,862200,6.15,6.6,5.9481,6.2,86220,0.0,1.0
2025-08-11,0.592,0.62,0.57,0.6014,305471,5.92,6.2,5.7,6.014,30547.1,0.0,1.0
2025-08-12,0.615,0.63,0.58,0.5976,325639,6.15,6.3,5.8,5.976,32563.9,0.0,1.0
2025-08-13,0.629,0.64,0.59,0.6332,347995,6.29,6.4,5.9,6.332,34799.5,0.0,1.0
2025-08-14,0.6155,0.625,0.5956,0.62,141314,6.155,6.25,5.956,6.2,14131.4,0.0,1.0
2025-08-15,0.5051,0.5867,0.47,0.56,1314436,5.051,5.867,4.7,5.6,131443.6,0.0,1.0
2025-08-18,0.4901,0.5,0.4801,0.49,97891,4.901,5.0,4.801,4.9,9789.1,0.0,1.0
2025-08-19,0.4751,0.49663,0.4681,0.4903,443481,4.751,4.9663,4.681,4.903,44348.1,0.0,1.0
2025-08-20,0.47,0.4843,0.4528,0.4707,251804,4.7,4.843,4.528,4.707,25180.4,0.0,1.0
2025-08-21,0.47,0.487,0.4603,0.4669,137724,4.7,4.87,4.603,4.669,13772.4,0.0,1.0
2025-08-22,0.48,0.48389,0.47,0.47,245380,4.8,4.8389,4.7,4.7,24538,0.0,1.0
2025-08-25,0.465,0.4941,0.465,0.48,207541,4.65,4.941,4.65,4.8,20754.1,0.0,1.0
2025-08-26,0.39,0.472099,0.38,0.46,885682,3.9,4.72099,3.8,4.6,88568.2,0.0,1.0
2025-08-27,0.3863,0.3898,0.375,0.384,234729,3.863,3.898,3.75,3.84,23472.9,0.0,1.0
2025-08-28,0.3626,0.469,0.3505,0.387,4906946,3.626,4.69,3.505,3.87,490694.6,0.0,1.0
2025-08-29,0.362,0.374699,0.3406,0.36,759295,3.62,3.74699,3.406,3.6,75929.5,0.0,1.0
2025-09-02,0.4568,0.6279,0.3625,0.6045,151807691,4.568,6.279,3.625,6.045,15180769.1,0.0,1.0
2025-09-03,0.4322,0.4699,0.3817,0.425,4424690,4.322,4.699,3.817,4.25,442469,0.0,1.0
2025-09-04,0.4041,0.478,0.3895,0.4475,2603945,4.041,4.78,3.895,4.475,260394.5,0.0,1.0
2025-09-05,0.4349,0.4494,0.4026,0.4047,1489404,4.349,4.494,4.026,4.047,148940.4,0.0,1.0
2025-09-08,0.4661,0.48,0.4197,0.4197,1626909,4.661,4.8,4.197,4.197,162690.9,0.0,1.0
2025-09-09,0.4475,0.4803,0.431601,0.44,1203759,4.475,4.803,4.31601,4.4,120375.9,0.0,1.0
2025-09-10,0.4298,0.4708,0.42,0.4334,709875,4.298,4.708,4.2,4.334,70987.5,0.0,1.0
2025-09-11,0.4425,0.515,0.425,0.4681,6149616,4.425,5.15,4.25,4.681,614961.6,0.0,1.0
2025-09-12,0.4356,0.4645,0.4241,0.4382,627333,4.356,4.645,4.241,4.382,62733.3,0.0,1.0
2025-09-15,0.4268,0.4355,0.41,0.4295,662398,4.268,4.355,4.1,4.295,66239.8,0.0,1.0
2025-09-16,0.4282,0.44,0.41,0.4231,455114,4.282,4.4,4.1,4.231,45511.4,0.0,1.0
2025-09-17,0.4364,0.44,0.414,0.42,355276,4.364,4.4,4.14,4.2,35527.6,0.0,1.0
2025-09-18,0.4195,0.436,0.4013,0.421,415210,4.195,4.36,4.013,4.21,41521,0.0,1.0
2025-09-19,0.417,0.4441,0.4038,0.42,6883098,4.17,4.441,4.038,4.2,688309.8,0.0,1.0
2025-09-22,0.4187,0.42,0.403,0.41,558086,4.187,4.2,4.03,4.1,55808.6,0.0,1.0
2025-09-23,0.399,0.4188,0.355,0.4002,613374,3.99,4.188,3.55,4.002,61337.4,0.0,1.0
2025-09-24,0.3955,0.4099,0.3893,0.3971,228696,3.955,4.099,3.893,3.971,22869.6,0.0,1.0
2025-09-25,0.3938,0.3999,0.38351,0.3955,302960,3.938,3.999,3.8351,3.955,30296,0.0,1.0
2025-09-26,0.393,0.3986,0.3721,0.3975,373970,3.93,3.986,3.721,3.975,37397,0.0,1.0
2025-09-29,0.395,0.4012,0.38,0.39,288121,3.95,4.012,3.8,3.9,28812.1,0.0,1.0
2025-09-30,0.3694,0.394899,0.3551,0.378,758133,3.694,3.94899,3.551,3.78,75813.3,0.0,1.0
2025-10-01,0.342,0.424,0.33,0.39,15074107,3.42,4.24,3.3,3.9,1507410.7,0.0,1.0
2025-10-02,0.37,0.3863,0.3561,0.37,39530404,3.7,3.863,3.561,3.7,3953040.4,0.0,1.0
2025-10-03,0.6247,0.78,0.5609,0.6612,351170509,6.247,7.8,5.609,6.612,35117050.9,0.0,1.0
2025-10-06,0.6544,0.69,0.58351,0.5944,12789100,6.544,6.9,5.8351,5.944,1278910,0.0,1.0
2025-10-07,0.6685,0.86,0.5821,0.6285,21280126,6.685,8.6,5.821,6.285,2128012.6,0.0,1.0
2025-10-08,0.6977,0.725,0.6506,0.674,3582513,6.977,7.25,6.506,6.74,358251.3,0.0,1.0
2025-10-09,0.5996,0.7211,0.5712,0.6674,3938667,5.996,7.211,5.712,6.674,393866.7,0.0,1.0
2025-10-10,0.5151,0.6532,0.5137,0.6141,2587365,5.151,6.532,5.137,6.141,258736.5,0.0,1.0
2025-10-13,0.6173,0.63,0.53,0.53,2091245,6.173,6.3,5.3,5.3,209124.5,0.0,1.0
2025-10-14,0.596,0.633,0.5769,0.6124,1314371,5.96,6.33,5.769,6.124,131437.1,0.0,1.0
2025-10-15,0.5869,0.618587,0.5502,0.6061,1233974,5.869,6.18587,5.502,6.061,123397.4,0.0,1.0
2025-10-16,0.5358,0.58,0.53,0.5613,919548,5.358,5.8,5.3,5.613,91954.8,0.0,1.0
2025-10-17,0.4974,0.529399,0.4811,0.505,1202056,4.974,5.29399,4.811,5.05,120205.6,0.0,1.0
2025-10-20,0.48,0.51,0.47,0.51,933612,4.8,5.1,4.7,5.1,93361.2,0.0,1.0
2025-10-21,0.472,0.5034,0.460001,0.471,532568,4.72,5.034,4.60001,4.71,53256.8,0.0,1.0
2025-10-22,0.4399,0.4721,0.4216,0.46,677491,4.399,4.721,4.216,4.6,67749.1,0.0,1.0
2025-10-23,0.509,0.5148,0.44,0.44,19484056,5.09,5.148,4.4,4.4,1948405.6,0.0,1.0
2025-10-24,0.5269,0.6287,0.513,0.6272,14682861,5.269,6.287,5.13,6.272,1468286.1,0.0,1.0
2025-10-27,0.5766,0.6267,0.533,0.5469,5205959,5.766,6.267,5.33,5.469,520595.9,0.0,1.0
2025-10-28,0.6174,0.6933,0.57,0.585,6285166,6.174,6.933,5.7,5.85,628516.6,0.0,1.0
2025-10-29,0.5803,0.665551,0.5526,0.62,2174417,5.803,6.65551,5.526,6.2,217441.7,0.0,1.0
2025-10-30,0.6378,0.75,0.55,0.55,3464863,6.378,7.5,5.5,5.5,346486.3,0.0,1.0
2025-10-31,0.55,0.6497,0.54,0.63,3410480,5.5,6.497,5.4,6.3,341048,0.0,1.0
2025-11-03,0.4997,0.539,0.4802,0.52,1576430,4.997,5.39,4.802,5.2,157643,0.0,1.0
2025-11-04,0.4587,0.509899,0.45,0.48,650975,4.587,5.09899,4.5,4.8,65097.5,0.0,1.0
2025-11-05,0.4916,0.4965,0.4522,0.4549,661211,4.916,4.965,4.522,4.549,66121.1,0.0,1.0
2025-11-06,0.4154,0.4918,0.4102,0.481,1074954,4.154,4.918,4.102,4.81,107495.4,0.0,1.0
2025-11-07,0.441,0.445,0.4,0.4,486867,4.41,4.45,4.0,4.0,48686.7,0.0,1.0
2025-11-10,0.4212,0.4412,0.4116,0.438,471711,4.212,4.412,4.116,4.38,47171.1,0.0,1.0
2025-11-11,0.405,0.4315,0.384,0.4198,512789,4.05,4.315,3.84,4.198,51278.9,0.0,1.0
2025-11-12,0.4965,0.54,0.4062,0.43,10955780,4.965,5.4,4.062,4.3,1095578,0.0,1.0
2025-11-13,0.4292,0.51,0.405,0.4648,2052949,4.292,5.1,4.05,4.648,205294.9,0.0,1.0
2025-11-14,0.3924,0.425,0.38,0.39,1868296,3.924,4.25,3.8,3.9,186829.6,0.0,1.0
2025-11-17,0.3217,0.42,0.32,0.42,2086648,3.217,4.2,3.2,4.2,208664.8,0.0,1.0
2025-11-18,3.15,3.47,2.9,3.2,125473,3.15,3.47,2.9,3.2,125473,0.0,0.1
2025-11-19,3.31,3.6281,3.13,3.13,127588,3.31,3.6281,3.13,3.13,127588,0.0,1.0
2025-11-20,3.2,3.49,3.12,3.28,73304,3.2,3.49,3.12,3.28,73304,0.0,1.0
2025-11-21,3.13,3.2,2.9001,3.16,56326,3.13,3.2,2.9001,3.16,56326,0.0,1.0
2025-11-24,2.74,3.13,2.64,3.13,76572,2.74,3.13,2.64,3.13,76572,0.0,1.0
2025-11-25,2.8,2.875,2.74,2.75,72801,2.8,2.875,2.74,2.75,72801,0.0,1.0
2025-11-26,2.93,2.95,2.78,2.79,40263,2.93,2.95,2.78,2.79,40263,0.0,1.0