date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-27,4.54,4.73,3.3,3.45,6142448,181.6,189.2,132.0,138.0,153561.2,0.0,1.0
2021-08-30,5.51,5.8,4.32,4.8,9717652,220.4,232.0,172.8,192.0,242941.3,0.0,1.0
2021-08-31,5.02,5.78,4.9,5.4996,3379840,200.8,231.2,196.0,219.984,84496,0.0,1.0
2021-09-01,4.5,4.84,4.4,4.81,1508803,180.0,193.6,176.0,192.4,37720.075,0.0,1.0
2021-09-02,4.42,4.59,4.2,4.41,889903,176.8,183.6,168.0,176.4,22247.575,0.0,1.0
2021-09-03,4.14,4.29,4.05,4.29,617316,165.6,171.6,162.0,171.6,15432.9,0.0,1.0
2021-09-07,3.75,4.2399,3.6,4.1,1013509,150.0,169.596,144.0,164.0,25337.725,0.0,1.0
2021-09-08,4.04,4.22,3.55,3.68,932433,161.6,168.8,142.0,147.2,23310.825,0.0,1.0
2021-09-09,4.17,4.34,3.81,4.1,1050014,166.8,173.6,152.4,164.0,26250.35,0.0,1.0
2021-09-10,3.91,4.36,3.86,4.15,568546,156.4,174.4,154.4,166.0,14213.65,0.0,1.0
2021-09-13,3.94,4.2499,3.7701,3.91,624614,157.6,169.996,150.804,156.4,15615.35,0.0,1.0
2021-09-14,3.95,4.18,3.88,4.05,415610,158.0,167.2,155.2,162.0,10390.25,0.0,1.0
2021-09-15,3.91,3.97,3.81,3.85,209250,156.4,158.8,152.4,154.0,5231.25,0.0,1.0
2021-09-16,3.7901,3.9424,3.74,3.83,253426,151.604,157.696,149.6,153.2,6335.65,0.0,1.0
2021-09-17,3.88,4.05,3.81,3.83,177250,155.2,162.0,152.4,153.2,4431.25,0.0,1.0
2021-09-20,3.79,3.93,3.7,3.78,199022,151.6,157.2,148.0,151.2,4975.55,0.0,1.0
2021-09-21,3.85,3.95,3.72,3.95,101084,154.0,158.0,148.8,158.0,2527.1,0.0,1.0
2021-09-22,3.79,3.905,3.66,3.87,275320,151.6,156.2,146.4,154.8,6883,0.0,1.0
2021-09-23,4.02,4.17,3.6601,3.79,995705,160.8,166.8,146.404,151.6,24892.625,0.0,1.0
2021-09-24,4.01,4.25,3.92,4.09,1123622,160.4,170.0,156.8,163.6,28090.55,0.0,1.0
2021-09-27,3.95,4.1,3.8563,3.91,478658,158.0,164.0,154.252,156.4,11966.45,0.0,1.0
2021-09-28,3.81,3.89,3.72,3.87,190840,152.4,155.6,148.8,154.8,4771,0.0,1.0
2021-09-29,3.72,3.83,3.5002,3.83,571243,148.8,153.2,140.008,153.2,14281.075,0.0,1.0
2021-09-30,3.64,3.7099,3.53,3.7,187097,145.6,148.396,141.2,148.0,4677.425,0.0,1.0
2021-10-01,3.63,3.74,3.57,3.659,100625,145.2,149.6,142.8,146.36,2515.625,0.0,1.0
2021-10-04,3.57,3.63,3.39,3.59,103614,142.8,145.2,135.6,143.6,2590.35,0.0,1.0
2021-10-05,3.739,3.739,3.5,3.59,104687,149.56,149.56,140.0,143.6,2617.175,0.0,1.0
2021-10-06,3.66,3.8,3.53,3.74,129792,146.4,152.0,141.2,149.6,3244.8,0.0,1.0
2021-10-07,3.69,3.8,3.5288,3.66,112778,147.6,152.0,141.152,146.4,2819.45,0.0,1.0
2021-10-08,3.6,3.665,3.51,3.65,106265,144.0,146.6,140.4,146.0,2656.625,0.0,1.0
2021-10-11,3.52,3.79,3.51,3.56,679069,140.8,151.6,140.4,142.4,16976.725,0.0,1.0
2021-10-12,3.6,3.66,3.35,3.51,353253,144.0,146.4,134.0,140.4,8831.325,0.0,1.0
2021-10-13,3.56,3.64,3.49,3.64,74449,142.4,145.6,139.6,145.6,1861.225,0.0,1.0
2021-10-14,3.545,3.79,3.52,3.59,310166,141.8,151.6,140.8,143.6,7754.15,0.0,1.0
2021-10-15,3.52,3.7,3.4,3.62,171954,140.8,148.0,136.0,144.8,4298.85,0.0,1.0
2021-10-18,3.6,3.64,3.45,3.53,139592,144.0,145.6,138.0,141.2,3489.8,0.0,1.0
2021-10-19,3.46,3.58,3.4282,3.55,173551,138.4,143.2,137.128,142.0,4338.775,0.0,1.0
2021-10-20,3.6,3.6,3.43,3.44,193673,144.0,144.0,137.2,137.6,4841.825,0.0,1.0
2021-10-21,3.53,3.65,3.46,3.55,246629,141.2,146.0,138.4,142.0,6165.725,0.0,1.0
2021-10-22,3.56,3.69,3.45,3.5,150698,142.4,147.6,138.0,140.0,3767.45,0.0,1.0
2021-10-25,3.5,3.56,3.47,3.55,417276,140.0,142.4,138.8,142.0,10431.9,0.0,1.0
2021-10-26,3.92,5.1,3.62,3.7,4640065,156.8,204.0,144.8,148.0,116001.625,0.0,1.0
2021-10-27,3.97,4.39,3.64,3.8,854389,158.8,175.6,145.6,152.0,21359.725,0.0,1.0
2021-10-28,3.83,4.1,3.63,3.98,260091,153.2,164.0,145.2,159.2,6502.275,0.0,1.0
2021-10-29,3.7,3.91,3.6901,3.81,135622,148.0,156.4,147.604,152.4,3390.55,0.0,1.0
2021-11-01,3.45,3.85,3.45,3.72,510811,138.0,154.0,138.0,148.8,12770.275,0.0,1.0
2021-11-02,3.535,3.63,3.43,3.5,346119,141.4,145.2,137.2,140.0,8652.975,0.0,1.0
2021-11-03,3.69,3.73,3.43,3.54,647361,147.6,149.2,137.2,141.6,16184.025,0.0,1.0
2021-11-04,3.7,3.76,3.52,3.66,302104,148.0,150.4,140.8,146.4,7552.6,0.0,1.0
2021-11-05,3.59,3.74,3.54,3.7,203057,143.6,149.6,141.6,148.0,5076.425,0.0,1.0
2021-11-08,3.69,3.73,3.53,3.57,212415,147.6,149.2,141.2,142.8,5310.375,0.0,1.0
2021-11-09,3.97,4.06,3.67,3.69,848719,158.8,162.4,146.8,147.6,21217.975,0.0,1.0
2021-11-10,3.7,4.03,3.6,3.91,479261,148.0,161.2,144.0,156.4,11981.525,0.0,1.0
2021-11-11,3.63,3.8197,3.63,3.6701,172887,145.2,152.788,145.2,146.804,4322.175,0.0,1.0
2021-11-12,3.77,3.77,3.63,3.66,174736,150.8,150.8,145.2,146.4,4368.4,0.0,1.0
2021-11-15,3.9,4.2,3.73,3.79,1177806,156.0,168.0,149.2,151.6,29445.15,0.0,1.0
2021-11-16,3.85,3.88,3.6311,3.79,1079322,154.0,155.2,145.244,151.6,26983.05,0.0,1.0
2021-11-17,3.72,3.82,3.65,3.75,291556,148.8,152.8,146.0,150.0,7288.9,0.0,1.0
2021-11-18,3.07,3.73,3.04,3.7,1239365,122.8,149.2,121.6,148.0,30984.125,0.0,1.0
2021-11-19,2.89,3.19,2.89,3.07,488214,115.6,127.6,115.6,122.8,12205.35,0.0,1.0
2021-11-22,2.45,2.87,2.4,2.84,1036401,98.0,114.8,96.0,113.6,25910.025,0.0,1.0
2021-11-23,2.48,2.6283,2.41,2.44,493072,99.2,105.132,96.4,97.6,12326.8,0.0,1.0
2021-11-24,2.72,2.89,2.51,2.52,721326,108.8,115.6,100.4,100.8,18033.15,0.0,1.0
2021-11-26,2.84,2.88,2.641,2.66,293562,113.6,115.2,105.64,106.4,7339.05,0.0,1.0
2021-11-29,2.74,2.93,2.71,2.9,314784,109.6,117.2,108.4,116.0,7869.6,0.0,1.0
2021-11-30,2.64,2.83,2.45,2.79,248461,105.6,113.2,98.0,111.6,6211.525,0.0,1.0
2021-12-01,2.52,2.69,2.5182,2.6,177594,100.8,107.6,100.728,104.0,4439.85,0.0,1.0
2021-12-02,2.31,2.52,2.27,2.47,196737,92.4,100.8,90.8,98.8,4918.425,0.0,1.0
2021-12-03,2.38,2.46,2.3,2.39,193433,95.2,98.4,92.0,95.6,4835.825,0.0,1.0
2021-12-06,2.52,2.52,2.2,2.4,110923,100.8,100.8,88.0,96.0,2773.075,0.0,1.0
2021-12-07,2.59,2.7,2.49,2.54,138050,103.6,108.0,99.6,101.6,3451.25,0.0,1.0
2021-12-08,2.66,2.719,2.49,2.57,80301,106.4,108.76,99.6,102.8,2007.525,0.0,1.0
2021-12-09,2.64,2.75,2.56,2.75,118810,105.6,110.0,102.4,110.0,2970.25,0.0,1.0
2021-12-10,2.43,2.63,2.31,2.59,165280,97.2,105.2,92.4,103.6,4132,0.0,1.0
2021-12-13,2.47,2.52,2.38,2.44,52620,98.8,100.8,95.2,97.6,1315.5,0.0,1.0
2021-12-14,2.37,2.55,2.28,2.45,245525,94.8,102.0,91.2,98.0,6138.125,0.0,1.0
2021-12-15,2.13,2.3668,2.0,2.34,455228,85.2,94.672,80.0,93.6,11380.7,0.0,1.0
2021-12-16,2.19,2.39,2.16,2.19,318074,87.6,95.6,86.4,87.6,7951.85,0.0,1.0
2021-12-17,2.05,2.33,2.05,2.15,221534,82.0,93.2,82.0,86.0,5538.35,0.0,1.0
2021-12-20,1.9,2.0799,1.88,2.07,322464,76.0,83.196,75.2,82.8,8061.6,0.0,1.0
2021-12-21,1.98,2.07,1.92,1.92,195789,79.2,82.8,76.8,76.8,4894.725,0.0,1.0
2021-12-22,2.02,2.1,1.98,1.99,89712,80.8,84.0,79.2,79.6,2242.8,0.0,1.0
2021-12-23,2.08,2.09,1.9808,2.06,116778,83.2,83.6,79.232,82.4,2919.45,0.0,1.0
2021-12-27,2.05,2.11,2.03,2.11,105695,82.0,84.4,81.2,84.4,2642.375,0.0,1.0
2021-12-28,1.82,2.089,1.78,2.04,560874,72.8,83.56,71.2,81.6,14021.85,0.0,1.0
2021-12-29,1.82,1.89,1.7216,1.8255,93502,72.8,75.6,68.864,73.02,2337.55,0.0,1.0
2021-12-30,1.92,2.02,1.77,1.77,210572,76.8,80.8,70.8,70.8,5264.3,0.0,1.0
2021-12-31,1.87,1.94,1.81,1.9,83642,74.8,77.6,72.4,76.0,2091.05,0.0,1.0
2022-01-03,1.99,2.04,1.89,1.94,167323,79.6,81.6,75.6,77.6,4183.075,0.0,1.0
2022-01-04,2.1,2.12,1.9587,1.98,130118,84.0,84.8,78.348,79.2,3252.95,0.0,1.0
2022-01-05,2.0,2.12,1.9501,2.12,83521,80.0,84.8,78.004,84.8,2088.025,0.0,1.0
2022-01-06,1.93,1.98,1.85,1.94,65681,77.2,79.2,74.0,77.6,1642.025,0.0,1.0
2022-01-07,1.9,1.9399,1.84,1.93,64266,76.0,77.596,73.6,77.2,1606.65,0.0,1.0
2022-01-10,1.7601,1.89,1.69,1.89,146920,70.404,75.6,67.6,75.6,3673,0.0,1.0
2022-01-11,1.84,1.888,1.78,1.82,35672,73.6,75.52,71.2,72.8,891.8,0.0,1.0
2022-01-12,1.86,1.9079,1.8,1.89,30687,74.4,76.316,72.0,75.6,767.175,0.0,1.0
2022-01-13,1.73,1.95,1.7,1.95,88125,69.2,78.0,68.0,78.0,2203.125,0.0,1.0
2022-01-14,1.7099,1.755,1.6701,1.73,138036,68.396,70.2,66.804,69.2,3450.9,0.0,1.0
2022-01-18,1.79,1.79,1.61,1.69,92556,71.6,71.6,64.4,67.6,2313.9,0.0,1.0
2022-01-19,1.7,1.83,1.66,1.79,82560,68.0,73.2,66.4,71.6,2064,0.0,1.0
2022-01-20,1.63,1.74,1.61,1.7001,56330,65.2,69.6,64.4,68.004,1408.25,0.0,1.0
2022-01-21,1.47,1.6,1.445,1.6,107076,58.8,64.0,57.8,64.0,2676.9,0.0,1.0
2022-01-24,1.42,1.455,1.26,1.38,124263,56.8,58.2,50.4,55.2,3106.575,0.0,1.0
2022-01-25,1.58,1.63,1.39,1.39,38487,63.2,65.2,55.6,55.6,962.175,0.0,1.0
2022-01-26,1.5,1.61,1.46,1.55,43869,60.0,64.4,58.4,62.0,1096.725,0.0,1.0
2022-01-27,1.49,1.69,1.46,1.68,39334,59.6,67.6,58.4,67.2,983.35,0.0,1.0
2022-01-28,1.54,1.54,1.42,1.4633,39016,61.6,61.6,56.8,58.532,975.4,0.0,1.0
2022-01-31,1.65,1.66,1.45,1.53,113959,66.0,66.4,58.0,61.2,2848.975,0.0,1.0
2022-02-01,1.64,1.6924,1.64,1.65,21272,65.6,67.696,65.6,66.0,531.8,0.0,1.0
2022-02-02,1.64,1.68,1.59,1.59,37498,65.6,67.2,63.6,63.6,937.45,0.0,1.0
2022-02-03,1.51,1.6,1.5,1.6,17860,60.4,64.0,60.0,64.0,446.5,0.0,1.0
2022-02-04,1.54,1.6027,1.47,1.545,33182,61.6,64.108,58.8,61.8,829.55,0.0,1.0
2022-02-07,1.6,1.66,1.58,1.6226,19548,64.0,66.4,63.2,64.904,488.7,0.0,1.0
2022-02-08,1.6,1.6622,1.51,1.57,26183,64.0,66.488,60.4,62.8,654.575,0.0,1.0
2022-02-09,1.57,1.7,1.53,1.7,49944,62.8,68.0,61.2,68.0,1248.6,0.0,1.0
2022-02-10,1.54,1.6,1.53,1.53,11473,61.6,64.0,61.2,61.2,286.825,0.0,1.0
2022-02-11,1.3867,1.5799,1.36,1.52,41413,55.468,63.196,54.4,60.8,1035.325,0.0,1.0
2022-02-14,1.36,1.39,1.26,1.36,63328,54.4,55.6,50.4,54.4,1583.2,0.0,1.0
2022-02-15,1.41,1.47,1.36,1.36,28403,56.4,58.8,54.4,54.4,710.075,0.0,1.0
2022-02-16,1.41,1.4661,1.38,1.39,26416,56.4,58.644,55.2,55.6,660.4,0.0,1.0
2022-02-17,1.34,1.43,1.32,1.43,17399,53.6,57.2,52.8,57.2,434.975,0.0,1.0
2022-02-18,1.18,1.35,1.12,1.32,109494,47.2,54.0,44.8,52.8,2737.35,0.0,1.0
2022-02-22,1.14,1.2162,0.99,1.15,164771,45.6,48.648,39.6,46.0,4119.275,0.0,1.0
2022-02-23,1.088,1.12,1.04,1.12,59070,43.52,44.8,41.6,44.8,1476.75,0.0,1.0
2022-02-24,1.23,1.46,0.84,0.84,348276,49.2,58.4,33.6,33.6,8706.9,0.0,1.0
2022-02-25,1.18,1.2201,1.09,1.17,35647,47.2,48.804,43.6,46.8,891.175,0.0,1.0
2022-02-28,1.27,1.3,1.1501,1.16,94141,50.8,52.0,46.004,46.4,2353.525,0.0,1.0
2022-03-01,1.29,1.36,1.24,1.24,41612,51.6,54.4,49.6,49.6,1040.3,0.0,1.0
2022-03-02,1.3878,1.44,1.274,1.33,69376,55.512,57.6,50.96,53.2,1734.4,0.0,1.0
2022-03-03,1.26,1.4099,1.15,1.3983,59554,50.4,56.396,46.0,55.932,1488.85,0.0,1.0
2022-03-04,1.3,1.38,1.085,1.38,85785,52.0,55.2,43.4,55.2,2144.625,0.0,1.0
2022-03-07,1.15,1.2702,1.15,1.2702,28621,46.0,50.808,46.0,50.808,715.525,0.0,1.0
2022-03-08,1.171,1.24,1.099,1.21,34622,46.84,49.6,43.96,48.4,865.55,0.0,1.0
2022-03-09,1.25,1.25,1.1587,1.18,30368,50.0,50.0,46.348,47.2,759.2,0.0,1.0
2022-03-10,1.2,1.23,1.1401,1.18,107311,48.0,49.2,45.604,47.2,2682.775,0.0,1.0
2022-03-11,1.13,1.25,1.13,1.25,21302,45.2,50.0,45.2,50.0,532.55,0.0,1.0
2022-03-14,1.0752,1.18,0.96,1.18,59656,43.008,47.2,38.4,47.2,1491.4,0.0,1.0
2022-03-15,1.08,1.1799,1.01,1.0555,57598,43.2,47.196,40.4,42.22,1439.95,0.0,1.0
2022-03-16,1.11,1.17,1.07,1.17,23926,44.4,46.8,42.8,46.8,598.15,0.0,1.0
2022-03-17,1.26,1.29,1.09,1.1,70016,50.4,51.6,43.6,44.0,1750.4,0.0,1.0
2022-03-18,1.17,1.3,1.1,1.3,100434,46.8,52.0,44.0,52.0,2510.85,0.0,1.0
2022-03-21,1.19,1.23,1.14,1.23,55307,47.6,49.2,45.6,49.2,1382.675,0.0,1.0
2022-03-22,1.26,1.26,1.18,1.24,28197,50.4,50.4,47.2,49.6,704.925,0.0,1.0
2022-03-23,1.22,1.29,1.21,1.29,21994,48.8,51.6,48.4,51.6,549.85,0.0,1.0
2022-03-24,1.47,1.75,1.18,1.2301,547454,58.8,70.0,47.2,49.204,13686.35,0.0,1.0
2022-03-25,1.57,1.64,1.35,1.47,133572,62.8,65.6,54.0,58.8,3339.3,0.0,1.0
2022-03-28,1.35,1.64,1.35,1.61,66338,54.0,65.6,54.0,64.4,1658.45,0.0,1.0
2022-03-29,1.23,1.4199,1.2,1.4199,153157,49.2,56.796,48.0,56.796,3828.925,0.0,1.0
2022-03-30,1.28,1.29,1.1999,1.25,130349,51.2,51.6,47.996,50.0,3258.725,0.0,1.0
2022-03-31,1.3773,1.67,1.14,1.24,722815,55.092,66.8,45.6,49.6,18070.375,0.0,1.0
2022-04-01,1.24,1.3599,1.21,1.35,109837,49.6,54.396,48.4,54.0,2745.925,0.0,1.0
2022-04-04,1.25,1.3,1.21,1.24,84396,50.0,52.0,48.4,49.6,2109.9,0.0,1.0
2022-04-05,1.24,1.36,1.205,1.3,54844,49.6,54.4,48.2,52.0,1371.1,0.0,1.0
2022-04-06,1.21,1.27,1.15,1.2,77805,48.4,50.8,46.0,48.0,1945.125,0.0,1.0
2022-04-07,1.15,1.22,1.11,1.195,175721,46.0,48.8,44.4,47.8,4393.025,0.0,1.0
2022-04-08,1.19,1.22,1.11,1.13,74509,47.6,48.8,44.4,45.2,1862.725,0.0,1.0
2022-04-11,1.2,1.22,1.12,1.1395,56211,48.0,48.8,44.8,45.58,1405.275,0.0,1.0
2022-04-12,1.16,1.2,1.15,1.18,42308,46.4,48.0,46.0,47.2,1057.7,0.0,1.0
2022-04-13,1.19,1.22,1.16,1.17,25555,47.6,48.8,46.4,46.8,638.875,0.0,1.0
2022-04-14,1.23,1.2499,1.15,1.15,25444,49.2,49.996,46.0,46.0,636.1,0.0,1.0
2022-04-18,1.16,1.23,1.16,1.212,32847,46.4,49.2,46.4,48.48,821.175,0.0,1.0
2022-04-19,1.19,1.21,1.15,1.15,61006,47.6,48.4,46.0,46.0,1525.15,0.0,1.0
2022-04-20,1.22,1.25,1.18,1.245,51872,48.8,50.0,47.2,49.8,1296.8,0.0,1.0
2022-04-21,1.1706,1.27,1.16,1.26,46469,46.824,50.8,46.4,50.4,1161.725,0.0,1.0
2022-04-22,1.06,1.22,1.05,1.22,53908,42.4,48.8,42.0,48.8,1347.7,0.0,1.0
2022-04-25,1.19,1.23,1.05,1.05,48996,47.6,49.2,42.0,42.0,1224.9,0.0,1.0
2022-04-26,1.13,1.27,1.11,1.23,54502,45.2,50.8,44.4,49.2,1362.55,0.0,1.0
2022-04-27,1.1,1.13,1.075,1.1214,71192,44.0,45.2,43.0,44.856,1779.8,0.0,1.0
2022-04-28,1.11,1.1352,1.055,1.1352,37639,44.4,45.408,42.2,45.408,940.975,0.0,1.0
2022-04-29,1.06,1.12,1.05,1.12,37370,42.4,44.8,42.0,44.8,934.25,0.0,1.0
2022-05-02,1.08,1.09,1.05,1.06,29925,43.2,43.6,42.0,42.4,748.125,0.0,1.0
2022-05-03,1.1,1.14,0.9356,1.11,97237,44.0,45.6,37.424,44.4,2430.925,0.0,1.0
2022-05-04,1.06,1.08,1.02,1.07,9036,42.4,43.2,40.8,42.8,225.9,0.0,1.0
2022-05-05,1.0208,1.0406,0.9696,1.0,16347,40.832,41.624,38.784,40.0,408.675,0.0,1.0
2022-05-06,0.995,1.05,0.9307,1.012,54469,39.8,42.0,37.228,40.48,1361.725,0.0,1.0
2022-05-09,0.9,1.0362,0.8533,1.0,56234,36.0,41.448,34.132,40.0,1405.85,0.0,1.0
2022-05-10,0.88,0.949999,0.86,0.86,32017,35.2,37.99996,34.4,34.4,800.425,0.0,1.0
2022-05-11,0.764,0.9238,0.745,0.8799,86145,30.56,36.952,29.8,35.196,2153.625,0.0,1.0
2022-05-12,0.77,0.82,0.6485,0.7258,69145,30.8,32.8,25.94,29.032,1728.625,0.0,1.0
2022-05-13,0.7861,0.8262,0.729,0.77,32262,31.444,33.048,29.16,30.8,806.55,0.0,1.0
2022-05-16,0.7884,0.825,0.729,0.741501,23365,31.536,33.0,29.16,29.66004,584.125,0.0,1.0
2022-05-17,0.7874,0.7875,0.7463,0.7875,6453,31.496,31.5,29.852,31.5,161.325,0.0,1.0
2022-05-18,0.8,0.839,0.7303,0.79,11668,32.0,33.56,29.212,31.6,291.7,0.0,1.0
2022-05-19,0.8009,0.827,0.7414,0.8,14486,32.036,33.08,29.656,32.0,362.15,0.0,1.0
2022-05-20,0.6852,0.790101,0.6475,0.750001,46779,27.408,31.60404,25.9,30.00004,1169.475,0.0,1.0
2022-05-23,0.687401,0.7177,0.6849,0.7035,8374,27.49604,28.708,27.396,28.14,209.35,0.0,1.0
2022-05-24,0.69,0.729099,0.6505,0.729099,5518,27.6,29.16396,26.02,29.16396,137.95,0.0,1.0
2022-05-25,0.684899,0.69,0.6618,0.69,17425,27.39596,27.6,26.472,27.6,435.625,0.0,1.0
2022-05-26,0.6844,0.707051,0.6471,0.6698,54052,27.376,28.28204,25.884,26.792,1351.3,0.0,1.0
2022-05-27,0.6904,0.749799,0.665,0.749799,42596,27.616,29.99196,26.6,29.99196,1064.9,0.0,1.0
2022-05-31,0.716,0.7355,0.7,0.7,50931,28.64,29.42,28.0,28.0,1273.275,0.0,1.0
2022-06-01,0.69,0.720001,0.61,0.72,99051,27.6,28.80004,24.4,28.8,2476.275,0.0,1.0
2022-06-02,0.7792,0.7878,0.6555,0.71,59538,31.168,31.512,26.22,28.4,1488.45,0.0,1.0
2022-06-03,0.7699,0.799,0.72,0.799,27633,30.796,31.96,28.8,31.96,690.825,0.0,1.0
2022-06-06,0.73585,0.8147,0.7227,0.7699,22240,29.434,32.588,28.908,30.796,556,0.0,1.0
2022-06-07,0.7001,0.7656,0.637786,0.765,48301,28.004,30.624,25.51144,30.6,1207.525,0.0,1.0
2022-06-08,0.7447,0.7487,0.6901,0.725,10218,29.788,29.948,27.604,29.0,255.45,0.0,1.0
2022-06-09,0.7174,0.7698,0.7174,0.72,6273,28.696,30.792,28.696,28.8,156.825,0.0,1.0
2022-06-10,0.68,0.716481,0.650096,0.716481,18663,27.2,28.65924,26.00384,28.65924,466.575,0.0,1.0
2022-06-13,0.68,0.72,0.6342,0.69,49244,27.2,28.8,25.368,27.6,1231.1,0.0,1.0
2022-06-14,0.6862,0.72,0.653,0.6673,15800,27.448,28.8,26.12,26.692,395,0.0,1.0
2022-06-15,0.7,0.7125,0.6638,0.6638,11321,28.0,28.5,26.552,26.552,283.025,0.0,1.0
2022-06-16,0.7234,0.79,0.6596,0.7,28652,28.936,31.6,26.384,28.0,716.3,0.0,1.0
2022-06-17,0.775,0.7998,0.6972,0.6972,24092,31.0,31.992,27.888,27.888,602.3,0.0,1.0
2022-06-21,0.7609,0.7609,0.7025,0.7025,33423,30.436,30.436,28.1,28.1,835.575,0.0,1.0
2022-06-22,0.7619,0.77,0.71,0.7201,24289,30.476,30.8,28.4,28.804,607.225,0.0,1.0
2022-06-23,0.7974,0.86,0.710551,0.710551,189577,31.896,34.4,28.42204,28.42204,4739.425,0.0,1.0
2022-06-24,0.7706,0.8599,0.7706,0.7759,73703,30.824,34.396,30.824,31.036,1842.575,0.0,1.0
2022-06-27,0.7755,0.82,0.6845,0.6845,23322,31.02,32.8,27.38,27.38,583.05,0.0,1.0
2022-06-28,0.82,0.86,0.80711,0.81,48071,32.8,34.4,32.2844,32.4,1201.775,0.0,1.0
2022-06-29,0.84,0.858399,0.7553,0.82,32084,33.6,34.33596,30.212,32.8,802.1,0.0,1.0
2022-06-30,0.7925,0.8168,0.75,0.77,9738,31.7,32.672,30.0,30.8,243.45,0.0,1.0
2022-07-01,0.81,0.84,0.7716,0.774951,14735,32.4,33.6,30.864,30.99804,368.375,0.0,1.0
2022-07-05,0.84,0.8498,0.7844,0.7882,79306,33.6,33.992,31.376,31.528,1982.65,0.0,1.0
2022-07-06,0.8468,0.8533,0.77,0.8148,40207,33.872,34.132,30.8,32.592,1005.175,0.0,1.0
2022-07-07,0.9278,0.94,0.841,0.86,21101,37.112,37.6,33.64,34.4,527.525,0.0,1.0
2022-07-08,1.0439,1.05,0.8055,0.87,54357,41.756,42.0,32.22,34.8,1358.925,0.0,1.0
2022-07-11,0.9562,1.05,0.8526,1.05,49467,38.248,42.0,34.104,42.0,1236.675,0.0,1.0
2022-07-12,0.9,0.933,0.8595,0.928,28273,36.0,37.32,34.38,37.12,706.825,0.0,1.0
2022-07-13,0.9399,0.9399,0.86,0.86,12331,37.596,37.596,34.4,34.4,308.275,0.0,1.0
2022-07-14,0.92,0.93,0.9,0.904,4244,36.8,37.2,36.0,36.16,106.1,0.0,1.0
2022-07-15,0.9086,0.98,0.890001,0.890001,15719,36.344,39.2,35.60004,35.60004,392.975,0.0,1.0
2022-07-18,0.9011,0.98,0.8995,0.93,9579,36.044,39.2,35.98,37.2,239.475,0.0,1.0
2022-07-19,1.075,1.09,0.84,0.84,381125,43.0,43.6,33.6,33.6,9528.125,0.0,1.0
2022-07-20,1.02,1.12,1.01,1.09,63719,40.8,44.8,40.4,43.6,1592.975,0.0,1.0
2022-07-21,0.9849,1.07,0.9701,1.07,18765,39.396,42.8,38.804,42.8,469.125,0.0,1.0
2022-07-22,0.9652,0.98,0.93,0.9638,10667,38.608,39.2,37.2,38.552,266.675,0.0,1.0
2022-07-25,0.8999,0.95,0.792,0.94,51464,35.996,38.0,31.68,37.6,1286.6,0.0,1.0
2022-07-26,0.87982,0.8898,0.83,0.83,26853,35.1928,35.592,33.2,33.2,671.325,0.0,1.0
2022-07-27,0.895318,0.8999,0.8595,0.8595,9213,35.81272,35.996,34.38,34.38,230.325,0.0,1.0
2022-07-28,0.8751,0.9347,0.858401,0.858401,12970,35.004,37.388,34.33604,34.33604,324.25,0.0,1.0
2022-07-29,0.962,0.9985,0.863301,0.9985,21656,38.48,39.94,34.53204,39.94,541.4,0.0,1.0
2022-08-01,0.9501,1.0108,0.93,0.9424,24014,38.004,40.432,37.2,37.696,600.35,0.0,1.0
2022-08-02,0.95,1.01,0.95,1.01,5899,38.0,40.4,38.0,40.4,147.475,0.0,1.0
2022-08-03,1.1,1.17,0.9501,1.02,230893,44.0,46.8,38.004,40.8,5772.325,0.0,1.0
2022-08-04,1.05,1.27,0.9834,1.27,51789,42.0,50.8,39.336,50.8,1294.725,0.0,1.0
2022-08-05,0.99,1.0413,0.9787,1.02,14669,39.6,41.652,39.148,40.8,366.725,0.0,1.0
2022-08-08,0.9503,1.0001,0.9503,1.0001,12105,38.012,40.004,38.012,40.004,302.625,0.0,1.0
2022-08-09,0.98,1.05,0.96,0.96,26012,39.2,42.0,38.4,38.4,650.3,0.0,1.0
2022-08-10,1.05,1.13,0.955,0.955,186764,42.0,45.2,38.2,38.2,4669.1,0.0,1.0
2022-08-11,1.0001,1.2,0.94,1.02,309666,40.004,48.0,37.6,40.8,7741.65,0.0,1.0
2022-08-12,1.0,1.03,0.983,0.9868,23860,40.0,41.2,39.32,39.472,596.5,0.0,1.0
2022-08-15,0.996,1.0799,0.9828,0.985,38536,39.84,43.196,39.312,39.4,963.4,0.0,1.0
2022-08-16,1.005,1.005,0.9502,0.9502,10367,40.2,40.2,38.008,38.008,259.175,0.0,1.0
2022-08-17,0.9801,1.01,0.96,0.9851,46185,39.204,40.4,38.4,39.404,1154.625,0.0,1.0
2022-08-18,1.01,1.02,0.9518,0.9908,12662,40.4,40.8,38.072,39.632,316.55,0.0,1.0
2022-08-19,0.995,1.0,0.9501,0.985,5589,39.8,40.0,38.004,39.4,139.725,0.0,1.0
2022-08-22,0.959801,1.03,0.959801,1.03,8966,38.39204,41.2,38.39204,41.2,224.15,0.0,1.0
2022-08-23,0.969999,0.9868,0.913,0.9501,16232,38.79996,39.472,36.52,38.004,405.8,0.0,1.0
2022-08-24,0.95,0.9725,0.9127,0.9725,14350,38.0,38.9,36.508,38.9,358.75,0.0,1.0
2022-08-25,0.9951,1.0,0.9401,0.9635,8622,39.804,40.0,37.604,38.54,215.55,0.0,1.0
2022-08-26,0.9501,0.9998,0.9501,0.9998,15269,38.004,39.992,38.004,39.992,381.725,0.0,1.0
2022-08-29,0.926449,0.987,0.9128,0.987,25572,37.05796,39.48,36.512,39.48,639.3,0.0,1.0
2022-08-30,0.9267,0.9969,0.773,0.9969,15106,37.068,39.876,30.92,39.876,377.65,0.0,1.0
2022-08-31,0.94,0.9969,0.85,0.9969,11057,37.6,39.876,34.0,39.876,276.425,0.0,1.0
2022-09-01,0.9,0.919899,0.846297,0.9,15663,36.0,36.79596,33.85188,36.0,391.575,0.0,1.0
2022-09-02,0.8786,0.9099,0.857701,0.899899,9780,35.144,36.396,34.30804,35.99596,244.5,0.0,1.0
2022-09-06,0.9098,0.9317,0.875,0.91,9987,36.392,37.268,35.0,36.4,249.675,0.0,1.0
2022-09-07,0.9,0.9369,0.8828,0.9269,18676,36.0,37.476,35.312,37.076,466.9,0.0,1.0
2022-09-08,0.9369,0.9369,0.8887,0.9368,8491,37.476,37.476,35.548,37.472,212.275,0.0,1.0
2022-09-09,0.9392,0.9767,0.8582,0.9767,8577,37.568,39.068,34.328,39.068,214.425,0.0,1.0
2022-09-12,0.965951,0.987699,0.8933,0.9,9903,38.63804,39.50796,35.732,36.0,247.575,0.0,1.0
2022-09-13,0.9961,0.9985,0.93,0.9313,16403,39.844,39.94,37.2,37.252,410.075,0.0,1.0
2022-09-14,0.97,1.0199,0.91081,0.91081,8609,38.8,40.796,36.4324,36.4324,215.225,0.0,1.0
2022-09-15,0.9153,1.01,0.9153,1.01,39551,36.612,40.4,36.612,40.4,988.775,0.0,1.0
2022-09-16,0.8514,0.93,0.85,0.929899,11779,34.056,37.2,34.0,37.19596,294.475,0.0,1.0
2022-09-19,0.8038,0.93,0.78,0.93,10969,32.152,37.2,31.2,37.2,274.225,0.0,1.0
2022-09-20,0.86,0.9333,0.7885,0.93,33353,34.4,37.332,31.54,37.2,833.825,0.0,1.0
2022-09-21,0.82,0.9043,0.78,0.9043,23647,32.8,36.172,31.2,36.172,591.175,0.0,1.0
2022-09-22,0.8118,0.8796,0.7611,0.82,11845,32.472,35.184,30.444,32.8,296.125,0.0,1.0
2022-09-23,0.76,0.87,0.75,0.7587,12726,30.4,34.8,30.0,30.348,318.15,0.0,1.0
2022-09-26,0.7501,0.85,0.7,0.7,28253,30.004,34.0,28.0,28.0,706.325,0.0,1.0
2022-09-27,0.78,0.88,0.7304,0.7304,10774,31.2,35.2,29.216,29.216,269.35,0.0,1.0
2022-09-28,0.7501,0.80525,0.7304,0.79,38480,30.004,32.21,29.216,31.6,962,0.0,1.0
2022-09-29,0.68,0.733447,0.67,0.72,27733,27.2,29.33788,26.8,28.8,693.325,0.0,1.0
2022-09-30,0.68,0.786399,0.68,0.709,28249,27.2,31.45596,27.2,28.36,706.225,0.0,1.0
2022-10-03,0.67,0.754899,0.616,0.616,18647,26.8,30.19596,24.64,24.64,466.175,0.0,1.0
2022-10-04,0.68,0.749899,0.6798,0.69,6480,27.2,29.99596,27.192,27.6,162,0.0,1.0
2022-10-05,0.7355,0.75,0.68,0.75,3958,29.42,30.0,27.2,30.0,98.95,0.0,1.0
2022-10-06,0.7195,0.737199,0.65,0.65,7960,28.78,29.48796,26.0,26.0,199,0.0,1.0
2022-10-07,0.65,0.7405,0.6355,0.7405,50201,26.0,29.62,25.42,29.62,1255.025,0.0,1.0
2022-10-10,0.6786,0.6786,0.62,0.678499,46807,27.144,27.144,24.8,27.13996,1170.175,0.0,1.0
2022-10-11,0.587,0.6786,0.5605,0.6786,55635,23.48,27.144,22.42,27.144,1390.875,0.0,1.0
2022-10-12,0.643,0.66,0.4899,0.6,24126,25.72,26.4,19.596,24.0,603.15,0.0,1.0
2022-10-13,0.66,0.66,0.55,0.599999,39192,26.4,26.4,22.0,23.99996,979.8,0.0,1.0
2022-10-14,0.6242,0.6869,0.5945,0.5945,42072,24.968,27.476,23.78,23.78,1051.8,0.0,1.0
2022-10-17,0.5955,0.6214,0.5953,0.621351,3889,23.82,24.856,23.812,24.85404,97.225,0.0,1.0
2022-10-18,0.584,0.62,0.5801,0.5806,5470,23.36,24.8,23.204,23.224,136.75,0.0,1.0
2022-10-19,0.621001,0.621001,0.5891,0.5952,5272,24.84004,24.84004,23.564,23.808,131.8,0.0,1.0
2022-10-20,0.55,0.65,0.55,0.65,18867,22.0,26.0,22.0,26.0,471.675,0.0,1.0
2022-10-21,0.5946,0.5949,0.515,0.5501,13132,23.784,23.796,20.6,22.004,328.3,0.0,1.0
2022-10-24,0.5538,0.5946,0.5128,0.5946,19977,22.152,23.784,20.512,23.784,499.425,0.0,1.0
2022-10-25,0.5898,0.5923,0.5236,0.5378,7139,23.592,23.692,20.944,21.512,178.475,0.0,1.0
2022-10-26,0.5701,0.5899,0.57,0.5897,9074,22.804,23.596,22.8,23.588,226.85,0.0,1.0
2022-10-27,0.5976,0.5983,0.531,0.5983,3022,23.904,23.932,21.24,23.932,75.55,0.0,1.0
2022-10-28,0.6346,0.6346,0.5311,0.5433,9376,25.384,25.384,21.244,21.732,234.4,0.0,1.0
2022-10-31,0.6332,0.6347,0.5623,0.6001,8839,25.328,25.388,22.492,24.004,220.975,0.0,1.0
2022-11-01,0.529,0.600101,0.5128,0.6,159276,21.16,24.00404,20.512,24.0,3981.9,0.0,1.0
2022-11-02,0.511101,0.52015,0.51,0.52,13736,20.44404,20.806,20.4,20.8,343.4,0.0,1.0
2022-11-03,0.5101,0.5207,0.51,0.5103,9730,20.404,20.828,20.4,20.412,243.25,0.0,1.0
2022-11-04,0.5,0.548,0.440486,0.5203,167894,20.0,21.92,17.61944,20.812,4197.35,0.0,1.0
2022-11-07,0.51,0.5353,0.51,0.515,5154,20.4,21.412,20.4,20.6,128.85,0.0,1.0
2022-11-08,0.47,0.525201,0.46,0.525201,31536,18.8,21.00804,18.4,21.00804,788.4,0.0,1.0
2022-11-09,0.4411,0.4812,0.422,0.4812,25481,17.644,19.248,16.88,19.248,637.025,0.0,1.0
2022-11-10,0.4102,0.48,0.41,0.48,60139,16.408,19.2,16.4,19.2,1503.475,0.0,1.0
2022-11-11,0.4732,0.535521,0.42,0.42,14721,18.928,21.42084,16.8,16.8,368.025,0.0,1.0
2022-11-14,0.46,0.499899,0.435,0.4732,5444,18.4,19.99596,17.4,18.928,136.1,0.0,1.0
2022-11-15,0.4496,0.483,0.4355,0.483,23270,17.984,19.32,17.42,19.32,581.75,0.0,1.0
2022-11-16,0.459899,0.48,0.41,0.4451,29330,18.39596,19.2,16.4,17.804,733.25,0.0,1.0
2022-11-17,0.4597,0.4597,0.4201,0.4201,657,18.388,18.388,16.804,16.804,16.425,0.0,1.0
2022-11-18,0.4461,0.4461,0.415,0.4201,5686,17.844,17.844,16.6,16.804,142.15,0.0,1.0
2022-11-21,0.439899,0.4437,0.41,0.41,6379,17.59596,17.748,16.4,16.4,159.475,0.0,1.0
2022-11-22,0.4523,0.4523,0.4101,0.4101,6436,18.092,18.092,16.404,16.404,160.9,0.0,1.0
2022-11-23,0.439899,0.45,0.410101,0.4326,1814,17.59596,18.0,16.40404,17.304,45.35,0.0,1.0
2022-11-25,0.439899,0.439899,0.439899,0.439899,53,17.59596,17.59596,17.59596,17.59596,1.325,0.0,1.0
2022-11-28,0.434899,0.439899,0.41,0.42,3183,17.39596,17.59596,16.4,16.8,79.575,0.0,1.0
2022-11-29,0.42,0.44,0.41,0.41,5901,16.8,17.6,16.4,16.4,147.525,0.0,1.0
2022-11-30,0.4359,0.4393,0.41,0.41,6377,17.436,17.572,16.4,16.4,159.425,0.0,1.0
2022-12-01,0.419899,0.4316,0.3753,0.4316,147149,16.79596,17.264,15.012,17.264,3678.725,0.0,1.0
2022-12-02,0.422499,0.4299,0.3702,0.385,5084,16.89996,17.196,14.808,15.4,127.1,0.0,1.0
2022-12-05,0.419699,0.429799,0.37,0.4,7989,16.78796,17.19196,14.8,16.0,199.725,0.0,1.0
2022-12-06,0.409,0.41,0.3712,0.3712,3674,16.36,16.4,14.848,14.848,91.85,0.0,1.0
2022-12-07,0.4024,0.4025,0.380173,0.3803,4552,16.096,16.1,15.20692,15.212,113.8,0.0,1.0
2022-12-08,0.396549,0.404899,0.3704,0.3704,4836,15.86196,16.19596,14.816,14.816,120.9,0.0,1.0
2022-12-09,0.45,0.4802,0.35,0.37,1229876,18.0,19.208,14.0,14.8,30746.9,0.0,1.0
2022-12-12,0.5251,0.5799,0.451,0.519,916279,21.004,23.196,18.04,20.76,22906.975,0.0,1.0
2022-12-13,0.499899,0.569,0.3906,0.5513,230025,19.99596,22.76,15.624,22.052,5750.625,0.0,1.0
2022-12-14,0.3804,0.513482,0.3606,0.42,166367,15.216,20.53928,14.424,16.8,4159.175,0.0,1.0
2022-12-15,0.3606,0.42,0.3606,0.369,38348,14.424,16.8,14.424,14.76,958.7,0.0,1.0
2022-12-16,0.3989,0.4,0.3202,0.35,74940,15.956,16.0,12.808,14.0,1873.5,0.0,1.0
2022-12-19,0.33,0.3808,0.3122,0.3783,92459,13.2,15.232,12.488,15.132,2311.475,0.0,1.0
2022-12-20,0.3424,0.3499,0.33,0.34,9085,13.696,13.996,13.2,13.6,227.125,0.0,1.0
2022-12-21,0.3335,0.3362,0.2707,0.3301,28044,13.34,13.448,10.828,13.204,701.1,0.0,1.0
2022-12-22,0.269799,0.3289,0.250501,0.3129,129466,10.79196,13.156,10.02004,12.516,3236.65,0.0,1.0
2022-12-23,0.256,0.2697,0.2302,0.256499,95219,10.24,10.788,9.208,10.25996,2380.475,0.0,1.0
2022-12-27,0.304784,0.33,0.231,0.24,126638,12.19136,13.2,9.24,9.6,3165.95,0.0,1.0
2022-12-28,0.26,0.3292,0.26,0.3292,36808,10.4,13.168,10.4,13.168,920.2,0.0,1.0
2022-12-29,0.2801,0.3089,0.2592,0.2592,39000,11.204,12.356,10.368,10.368,975,0.0,1.0
2022-12-30,0.2907,0.33,0.2701,0.2941,44383,11.628,13.2,10.804,11.764,1109.575,0.0,1.0
2023-01-03,0.319551,0.335,0.3013,0.335,14831,12.78204,13.4,12.052,13.4,370.775,0.0,1.0
2023-01-04,0.3399,0.3474,0.2901,0.300001,18419,13.596,13.896,11.604,12.00004,460.475,0.0,1.0
2023-01-05,0.3999,0.42,0.315001,0.329891,38522,15.996,16.8,12.60004,13.19564,963.05,0.0,1.0
2023-01-06,0.395,0.446,0.3006,0.446,110997,15.8,17.84,12.024,17.84,2774.925,0.0,1.0
2023-01-09,0.3268,0.389899,0.31,0.3777,92812,13.072,15.59596,12.4,15.108,2320.3,0.0,1.0
2023-01-10,0.3478,0.3681,0.3029,0.3188,144842,13.912,14.724,12.116,12.752,3621.05,0.0,1.0
2023-01-11,0.3177,0.373,0.3091,0.373,53025,12.708,14.92,12.364,14.92,1325.625,0.0,1.0
2023-01-12,0.3609,0.3791,0.3011,0.3082,65838,14.436,15.164,12.044,12.328,1645.95,0.0,1.0
2023-01-13,0.42,0.438799,0.350001,0.36,67087,16.8,17.55196,14.00004,14.4,1677.175,0.0,1.0
2023-01-17,0.3916,0.42,0.3659,0.4187,62394,15.664,16.8,14.636,16.748,1559.85,0.0,1.0
2023-01-18,0.3901,0.4111,0.3569,0.4,15849,15.604,16.444,14.276,16.0,396.225,0.0,1.0
2023-01-19,0.4101,0.4101,0.3661,0.3661,9231,16.404,16.404,14.644,14.644,230.775,0.0,1.0
2023-01-20,0.4201,0.427051,0.317399,0.3895,109122,16.804,17.08204,12.69596,15.58,2728.05,0.0,1.0
2023-01-23,0.3929,0.4411,0.38,0.4411,15785,15.716,17.644,15.2,17.644,394.625,0.0,1.0
2023-01-24,0.399651,0.4205,0.399651,0.4205,7493,15.98604,16.82,15.98604,16.82,187.325,0.0,1.0
2023-01-25,0.43,0.434,0.3905,0.4,10975,17.2,17.36,15.62,16.0,274.375,0.0,1.0
2023-01-26,0.43,0.446,0.3992,0.446,27749,17.2,17.84,15.968,17.84,693.725,0.0,1.0
2023-01-27,0.4618,0.4618,0.38,0.429899,50308,18.472,18.472,15.2,17.19596,1257.7,0.0,1.0
2023-01-30,0.4776,0.48,0.4,0.45,59330,19.104,19.2,16.0,18.0,1483.25,0.0,1.0
2023-01-31,0.5268,0.5268,0.4155,0.445899,68054,21.072,21.072,16.62,17.83596,1701.35,0.0,1.0
2023-02-01,0.5233,0.5474,0.465,0.52,35816,20.932,21.896,18.6,20.8,895.4,0.0,1.0
2023-02-02,0.5437,0.5437,0.5078,0.5078,42635,21.748,21.748,20.312,20.312,1065.875,0.0,1.0
2023-02-03,0.5479,0.5745,0.5003,0.5745,22233,21.916,22.98,20.012,22.98,555.825,0.0,1.0
2023-02-06,0.539501,0.5752,0.4808,0.5752,23393,21.58004,23.008,19.232,23.008,584.825,0.0,1.0
2023-02-07,1.54,2.4,1.41,2.0,105332011,61.6,96.0,56.4,80.0,2633300.275,0.0,1.0
2023-02-08,1.37,1.7,1.29,1.31,9838567,54.8,68.0,51.6,52.4,245964.175,0.0,1.0
2023-02-09,0.84,1.3,0.84,1.3,2368274,33.6,52.0,33.6,52.0,59206.85,0.0,1.0
2023-02-10,1.32,2.16,1.26,2.01,58781766,52.8,86.4,50.4,80.4,1469544.15,0.0,1.0
2023-02-13,1.07,1.16,0.9912,0.9912,4776491,42.8,46.4,39.648,39.648,119412.275,0.0,1.0
2023-02-14,1.0,1.06,0.96,1.04,1325256,40.0,42.4,38.4,41.6,33131.4,0.0,1.0
2023-02-15,0.99,1.05,0.939,0.9866,1412456,39.6,42.0,37.56,39.464,35311.4,0.0,1.0
2023-02-16,0.94,0.9742,0.85,0.95,737928,37.6,38.968,34.0,38.0,18448.2,0.0,1.0
2023-02-17,0.8563,0.904,0.842,0.88,339985,34.252,36.16,33.68,35.2,8499.625,0.0,1.0
2023-02-21,0.82,0.86,0.7578,0.846,437991,32.8,34.4,30.312,33.84,10949.775,0.0,1.0
2023-02-22,0.75,0.82,0.72,0.818,336109,30.0,32.8,28.8,32.72,8402.725,0.0,1.0
2023-02-23,0.7056,0.73999,0.6666,0.727,399283,28.224,29.5996,26.664,29.08,9982.075,0.0,1.0
2023-02-24,0.759,0.9,0.6543,0.73,709921,30.36,36.0,26.172,29.2,17748.025,0.0,1.0
2023-02-27,0.7,0.74999,0.68,0.73,298819,28.0,29.9996,27.2,29.2,7470.475,0.0,1.0
2023-02-28,0.6401,0.73,0.54,0.679,316293,25.604,29.2,21.6,27.16,7907.325,0.0,1.0
2023-03-01,0.6363,0.665,0.62,0.66,124082,25.452,26.6,24.8,26.4,3102.05,0.0,1.0
2023-03-02,0.631,0.661751,0.58,0.6185,149832,25.24,26.47004,23.2,24.74,3745.8,0.0,1.0
2023-03-03,0.695,0.71,0.634,0.634,180369,27.8,28.4,25.36,25.36,4509.225,0.0,1.0
2023-03-06,0.6263,0.707,0.61,0.707,161722,25.052,28.28,24.4,28.28,4043.05,0.0,1.0
2023-03-07,0.6,0.63,0.6,0.6075,93351,24.0,25.2,24.0,24.3,2333.775,0.0,1.0
2023-03-08,0.594,0.62,0.581,0.601,120691,23.76,24.8,23.24,24.04,3017.275,0.0,1.0
2023-03-09,0.52,0.619,0.4992,0.6,258283,20.8,24.76,19.968,24.0,6457.075,0.0,1.0
2023-03-10,0.414,0.5,0.4052,0.5,403410,16.56,20.0,16.208,20.0,10085.25,0.0,1.0
2023-03-13,0.4201,0.44,0.4101,0.418,185700,16.804,17.6,16.404,16.72,4642.5,0.0,1.0
2023-03-14,0.41,0.439899,0.41,0.42,109274,16.4,17.59596,16.4,16.8,2731.85,0.0,1.0
2023-03-15,0.3868,0.4159,0.381,0.4002,137079,15.472,16.636,15.24,16.008,3426.975,0.0,1.0
2023-03-16,0.3901,0.4,0.3801,0.4,75829,15.604,16.0,15.204,16.0,1895.725,0.0,1.0
2023-03-17,0.3941,0.42,0.351,0.42,192995,15.764,16.8,14.04,16.8,4824.875,0.0,1.0
2023-03-20,0.36,0.3941,0.355,0.3914,76705,14.4,15.764,14.2,15.656,1917.625,0.0,1.0
2023-03-21,0.3691,0.4,0.36,0.4,55158,14.764,16.0,14.4,16.0,1378.95,0.0,1.0
2023-03-22,0.3805,0.3925,0.365,0.3814,65120,15.22,15.7,14.6,15.256,1628,0.0,1.0
2023-03-23,0.4095,0.43,0.371,0.375,147564,16.38,17.2,14.84,15.0,3689.1,0.0,1.0
2023-03-24,0.4086,0.41,0.3801,0.4,31659,16.344,16.4,15.204,16.0,791.475,0.0,1.0
2023-03-27,0.45,0.46,0.4,0.4,67452,18.0,18.4,16.0,16.0,1686.3,0.0,1.0
2023-03-28,0.438,0.4679,0.41,0.43,61160,17.52,18.716,16.4,17.2,1529,0.0,1.0
2023-03-29,0.4257,0.4398,0.4152,0.4258,121732,17.028,17.592,16.608,17.032,3043.3,0.0,1.0
2023-03-30,0.42,0.4382,0.41,0.4382,34704,16.8,17.528,16.4,17.528,867.6,0.0,1.0
2023-03-31,0.4,0.42,0.36,0.4101,88231,16.0,16.8,14.4,16.404,2205.775,0.0,1.0
2023-04-03,0.4284,0.4284,0.380201,0.41,36588,17.136,17.136,15.20804,16.4,914.7,0.0,1.0
2023-04-04,0.4123,0.45,0.4,0.45,24499,16.492,18.0,16.0,18.0,612.475,0.0,1.0
2023-04-05,0.38,0.4101,0.362,0.4101,80638,15.2,16.404,14.48,16.404,2015.95,0.0,1.0
2023-04-06,0.3661,0.38,0.35,0.3605,45708,14.644,15.2,14.0,14.42,1142.7,0.0,1.0
2023-04-10,0.4,0.42,0.3601,0.3601,70586,16.0,16.8,14.404,14.404,1764.65,0.0,1.0
2023-04-11,0.38505,0.41,0.3708,0.4078,17050,15.402,16.4,14.832,16.312,426.25,0.0,1.0
2023-04-12,0.389,0.4004,0.3652,0.4004,78403,15.56,16.016,14.608,16.016,1960.075,0.0,1.0
2023-04-13,0.396,0.42,0.37,0.3896,98797,15.84,16.8,14.8,15.584,2469.925,0.0,1.0
2023-04-14,0.44,0.4674,0.38,0.4,371197,17.6,18.696,15.2,16.0,9279.925,0.0,1.0
2023-04-17,0.421,0.4678,0.41,0.462,48572,16.84,18.712,16.4,18.48,1214.3,0.0,1.0
2023-04-18,0.4345,0.49,0.4206,0.49,48597,17.38,19.6,16.824,19.6,1214.925,0.0,1.0
2023-04-19,0.4342,0.4499,0.42,0.4399,20153,17.368,17.996,16.8,17.596,503.825,0.0,1.0
2023-04-20,0.4221,0.45,0.4011,0.4011,41670,16.884,18.0,16.044,16.044,1041.75,0.0,1.0
2023-04-21,0.4229,0.449799,0.4208,0.4221,22256,16.916,17.99196,16.832,16.884,556.4,0.0,1.0
2023-04-24,0.4501,0.47,0.405,0.4469,1124653,18.004,18.8,16.2,17.876,28116.325,0.0,1.0
2023-04-25,0.466,0.53,0.4401,0.51,1049128,18.64,21.2,17.604,20.4,26228.2,0.0,1.0
2023-04-26,0.41,0.44,0.4081,0.438,105388,16.4,17.6,16.324,17.52,2634.7,0.0,1.0
2023-04-27,0.47135,0.4993,0.37,0.4,176702,18.854,19.972,14.8,16.0,4417.55,0.0,1.0
2023-04-28,0.4202,0.47,0.4109,0.4499,74581,16.808,18.8,16.436,17.996,1864.525,0.0,1.0
2023-05-01,0.4101,0.4357,0.408,0.408,39079,16.404,17.428,16.32,16.32,976.975,0.0,1.0
2023-05-02,0.43,0.4499,0.4011,0.4137,18523,17.2,17.996,16.044,16.548,463.075,0.0,1.0
2023-05-03,0.425,0.452,0.425,0.4501,19273,17.0,18.08,17.0,18.004,481.825,0.0,1.0
2023-05-04,0.4255,0.45,0.4011,0.437012,12211,17.02,18.0,16.044,17.48048,305.275,0.0,1.0
2023-05-05,0.4306,0.45,0.41,0.4382,29597,17.224,18.0,16.4,17.528,739.925,0.0,1.0
2023-05-08,0.4271,0.4399,0.400001,0.43,22489,17.084,17.596,16.00004,17.2,562.225,0.0,1.0
2023-05-09,0.4,0.435,0.3601,0.401,148021,16.0,17.4,14.404,16.04,3700.525,0.0,1.0
2023-05-10,0.3901,0.415,0.39,0.4024,28708,15.604,16.6,15.6,16.096,717.7,0.0,1.0
2023-05-11,0.382212,0.4149,0.3641,0.4001,38042,15.28848,16.596,14.564,16.004,951.05,0.0,1.0
2023-05-12,0.3863,0.401,0.37,0.401,18308,15.452,16.04,14.8,16.04,457.7,0.0,1.0
2023-05-15,0.39,0.4,0.3749,0.3749,20026,15.6,16.0,14.996,14.996,500.65,0.0,1.0
2023-05-16,0.3878,0.39,0.36,0.39,46935,15.512,15.6,14.4,15.6,1173.375,0.0,1.0
2023-05-17,0.3871,0.39,0.3602,0.38,31229,15.484,15.6,14.408,15.2,780.725,0.0,1.0
2023-05-18,0.3861,0.3899,0.36,0.375,14820,15.444,15.596,14.4,15.0,370.5,0.0,1.0
2023-05-19,0.3348,0.3899,0.31,0.3861,3138949,13.392,15.596,12.4,15.444,78473.725,0.0,1.0
2023-05-22,0.4,0.5197,0.3694,0.4621,9959744,16.0,20.788,14.776,18.484,248993.6,0.0,1.0
2023-05-23,0.561,0.6668,0.43,0.4947,10631693,22.44,26.672,17.2,19.788,265792.325,0.0,1.0
2023-05-24,0.54,0.5503,0.4346,0.44,1887792,21.6,22.012,17.384,17.6,47194.8,0.0,1.0
2023-05-25,0.5211,0.569,0.47,0.4787,748115,20.844,22.76,18.8,19.148,18702.875,0.0,1.0
2023-05-26,0.507,0.54,0.48,0.4929,402728,20.28,21.6,19.2,19.716,10068.2,0.0,1.0
2023-05-30,0.4764,0.5025,0.3601,0.405,5085637,19.056,20.1,14.404,16.2,127140.925,0.0,1.0
2023-05-31,0.5174,0.63,0.441,0.55,1742945,20.696,25.2,17.64,22.0,43573.625,0.0,1.0
2023-06-01,0.4897,0.5402,0.4325,0.48,1462450,19.588,21.608,17.3,19.2,36561.25,0.0,1.0
2023-06-02,0.462,0.48,0.439,0.4794,1472772,18.48,19.2,17.56,19.176,36819.3,0.0,1.0
2023-06-05,0.476,0.4795,0.45,0.46,353955,19.04,19.18,18.0,18.4,8848.875,0.0,1.0
2023-06-06,0.46,0.4645,0.4199,0.456,435625,18.4,18.58,16.796,18.24,10890.625,0.0,1.0
2023-06-07,0.4103,0.439,0.4001,0.4388,439086,16.412,17.56,16.004,17.552,10977.15,0.0,1.0
2023-06-08,0.401,0.44,0.3898,0.44,393730,16.04,17.6,15.592,17.6,9843.25,0.0,1.0
2023-06-09,0.388,0.41,0.37,0.41,417913,15.52,16.4,14.8,16.4,10447.825,0.0,1.0
2023-06-12,0.3872,0.3957,0.37,0.38,276052,15.488,15.828,14.8,15.2,6901.3,0.0,1.0
2023-06-13,0.385,0.39,0.379,0.3798,125125,15.4,15.6,15.16,15.192,3128.125,0.0,1.0
2023-06-14,0.4051,0.43,0.39,0.43,245272,16.204,17.2,15.6,17.2,6131.8,0.0,1.0
2023-06-15,0.3999,0.4039,0.3911,0.403799,49439,15.996,16.156,15.644,16.15196,1235.975,0.0,1.0
2023-06-16,0.445,0.4589,0.3999,0.404,327885,17.8,18.356,15.996,16.16,8197.125,0.0,1.0
2023-06-20,0.4253,0.4499,0.4,0.4361,230266,17.012,17.996,16.0,17.444,5756.65,0.0,1.0
2023-06-21,0.42,0.4458,0.4081,0.4253,73389,16.8,17.832,16.324,17.012,1834.725,0.0,1.0
2023-06-22,0.409,0.4243,0.4004,0.4243,34986,16.36,16.972,16.016,16.972,874.65,0.0,1.0
2023-06-23,0.3987,0.408,0.3812,0.408,205730,15.948,16.32,15.248,16.32,5143.25,0.0,1.0
2023-06-26,0.3656,0.3993,0.355,0.3743,204135,14.624,15.972,14.2,14.972,5103.375,0.0,1.0
2023-06-27,0.37,0.3755,0.3517,0.3701,99720,14.8,15.02,14.068,14.804,2493,0.0,1.0
2023-06-28,0.41,0.4382,0.3629,0.3629,177982,16.4,17.528,14.516,14.516,4449.55,0.0,1.0
2023-06-29,0.4,0.4198,0.3901,0.4001,49220,16.0,16.792,15.604,16.004,1230.5,0.0,1.0
2023-06-30,0.4045,0.4176,0.39,0.4075,30801,16.18,16.704,15.6,16.3,770.025,0.0,1.0
2023-07-03,0.41,0.425,0.38,0.408,121200,16.4,17.0,15.2,16.32,3030,0.0,1.0
2023-07-05,0.4,0.409999,0.3882,0.4,17779,16.0,16.39996,15.528,16.0,444.475,0.0,1.0
2023-07-06,0.4088,0.41,0.38,0.3901,45195,16.352,16.4,15.2,15.604,1129.875,0.0,1.0
2023-07-07,0.4128,0.4128,0.395,0.4047,105136,16.512,16.512,15.8,16.188,2628.4,0.0,1.0
2023-07-10,0.394,0.418,0.39,0.406,68872,15.76,16.72,15.6,16.24,1721.8,0.0,1.0
2023-07-11,0.43,0.44,0.395,0.4001,520661,17.2,17.6,15.8,16.004,13016.525,0.0,1.0
2023-07-12,0.4399,0.44,0.4131,0.4299,73086,17.596,17.6,16.524,17.196,1827.15,0.0,1.0
2023-07-13,0.418,0.439,0.41,0.439,52652,16.72,17.56,16.4,17.56,1316.3,0.0,1.0
2023-07-14,0.4299,0.454,0.415,0.435,269361,17.196,18.16,16.6,17.4,6734.025,0.0,1.0
2023-07-17,0.4335,0.438,0.42,0.43,43854,17.34,17.52,16.8,17.2,1096.35,0.0,1.0
2023-07-18,0.419,0.4297,0.4099,0.411,47619,16.76,17.188,16.396,16.44,1190.475,0.0,1.0
2023-07-19,0.412,0.415,0.4,0.41,25365,16.48,16.6,16.0,16.4,634.125,0.0,1.0
2023-07-20,0.41,0.42,0.3933,0.42,23783,16.4,16.8,15.732,16.8,594.575,0.0,1.0
2023-07-21,0.3977,0.4047,0.3933,0.401,30577,15.908,16.188,15.732,16.04,764.425,0.0,1.0
2023-07-24,0.3874,0.414899,0.3825,0.3925,48956,15.496,16.59596,15.3,15.7,1223.9,0.0,1.0
2023-07-25,0.385,0.4135,0.38,0.4067,24263,15.4,16.54,15.2,16.268,606.575,0.0,1.0
2023-07-26,0.3696,0.389799,0.36,0.381,58744,14.784,15.59196,14.4,15.24,1468.6,0.0,1.0
2023-07-27,0.3698,0.379999,0.3696,0.3748,12606,14.792,15.19996,14.784,14.992,315.15,0.0,1.0
2023-07-28,0.3764,0.3897,0.3576,0.3698,82719,15.056,15.588,14.304,14.792,2067.975,0.0,1.0
2023-07-31,0.361,0.3759,0.36,0.371,33080,14.44,15.036,14.4,14.84,827,0.0,1.0
2023-08-01,0.362,0.37,0.3575,0.367,47227,14.48,14.8,14.3,14.68,1180.675,0.0,1.0
2023-08-02,0.37,0.3951,0.36,0.369,147412,14.8,15.804,14.4,14.76,3685.3,0.0,1.0
2023-08-03,0.3711,0.384,0.3603,0.3603,12072,14.844,15.36,14.412,14.412,301.8,0.0,1.0
2023-08-04,0.3723,0.3881,0.3703,0.3711,32502,14.892,15.524,14.812,14.844,812.55,0.0,1.0
2023-08-07,0.366,0.388,0.365101,0.378,19106,14.64,15.52,14.60404,15.12,477.65,0.0,1.0
2023-08-08,0.3719,0.3721,0.36,0.37,21621,14.876,14.884,14.4,14.8,540.525,0.0,1.0
2023-08-09,0.3601,0.374,0.36,0.374,12993,14.404,14.96,14.4,14.96,324.825,0.0,1.0
2023-08-10,0.3501,0.364501,0.3501,0.3601,63891,14.004,14.58004,14.004,14.404,1597.275,0.0,1.0
2023-08-11,0.3193,0.36,0.2542,0.36,205028,12.772,14.4,10.168,14.4,5125.7,0.0,1.0
2023-08-14,0.3171,0.32,0.31011,0.32,32132,12.684,12.8,12.4044,12.8,803.3,0.0,1.0
2023-08-15,0.3153,0.3154,0.3,0.3018,18019,12.612,12.616,12.0,12.072,450.475,0.0,1.0
2023-08-16,0.318,0.318,0.3001,0.31,27684,12.72,12.72,12.004,12.4,692.1,0.0,1.0
2023-08-17,0.2902,0.31,0.2901,0.301,36068,11.608,12.4,11.604,12.04,901.7,0.0,1.0
2023-08-18,0.291,0.305501,0.2902,0.295,17258,11.64,12.22004,11.608,11.8,431.45,0.0,1.0
2023-08-21,0.3081,0.31,0.2911,0.3,26564,12.324,12.4,11.644,12.0,664.1,0.0,1.0
2023-08-22,0.352,0.352,0.2688,0.311,93591,14.08,14.08,10.752,12.44,2339.775,0.0,1.0
2023-08-23,0.34,0.34,0.305,0.31,22581,13.6,13.6,12.2,12.4,564.525,0.0,1.0
2023-08-24,0.3257,0.34,0.3051,0.33,23177,13.028,13.6,12.204,13.2,579.425,0.0,1.0
2023-08-25,0.3244,0.325,0.3061,0.32035,16019,12.976,13.0,12.244,12.814,400.475,0.0,1.0
2023-08-28,0.3701,0.3834,0.3003,0.3244,150580,14.804,15.336,12.012,12.976,3764.5,0.0,1.0
2023-08-29,0.3479,0.36,0.340101,0.36,33792,13.916,14.4,13.60404,14.4,844.8,0.0,1.0
2023-08-30,0.49,0.5,0.330001,0.3333,3534536,19.6,20.0,13.20004,13.332,88363.4,0.0,1.0
2023-08-31,22.3,35.36,13.51,15.0,594164,22.3,35.36,13.51,15.0,594164,0.0,0.025
2023-09-01,17.9,27.07,16.0,18.05,152552,17.9,27.07,16.0,18.05,152552,0.0,1.0
2023-09-05,17.1,19.62,14.945,16.0,119047,17.1,19.62,14.945,16.0,119047,0.0,1.0
2023-09-06,14.95,16.97,14.46,16.2,38201,14.95,16.97,14.46,16.2,38201,0.0,1.0
2023-09-07,13.35,15.2686,13.101,14.75,25692,13.35,15.2686,13.101,14.75,25692,0.0,1.0
2023-09-08,14.52,14.54,13.245,13.7311,8709,14.52,14.54,13.245,13.7311,8709,0.0,1.0
2023-09-11,14.74,15.31,13.715,14.1,31525,14.74,15.31,13.715,14.1,31525,0.0,1.0
2023-09-12,14.0,14.99,13.4563,14.99,22899,14.0,14.99,13.4563,14.99,22899,0.0,1.0
2023-09-13,13.87,14.7385,13.3524,14.32,17220,13.87,14.7385,13.3524,14.32,17220,0.0,1.0
2023-09-14,13.91,14.76,13.5,14.76,19781,13.91,14.76,13.5,14.76,19781,0.0,1.0
2023-09-15,13.24,13.91,12.55,13.48,36909,13.24,13.91,12.55,13.48,36909,0.0,1.0
2023-09-18,15.6,22.0,15.22,18.6,3063128,15.6,22.0,15.22,18.6,3063128,0.0,1.0
2023-09-19,14.37,15.0,13.5701,14.9,117461,14.37,15.0,13.5701,14.9,117461,0.0,1.0
2023-09-20,15.2802,15.36,13.7,13.94,65874,15.2802,15.36,13.7,13.94,65874,0.0,1.0
2023-09-21,14.31,15.72,14.2401,15.35,49386,14.31,15.72,14.2401,15.35,49386,0.0,1.0
2023-09-22,15.36,18.04,14.22,14.22,121362,15.36,18.04,14.22,14.22,121362,0.0,1.0
2023-09-25,16.25,16.63,15.3001,15.89,41936,16.25,16.63,15.3001,15.89,41936,0.0,1.0
2023-09-26,18.0342,19.9399,16.235,16.24,77839,18.0342,19.9399,16.235,16.24,77839,0.0,1.0
2023-09-27,17.09,18.87,16.015,16.26,22878,17.09,18.87,16.015,16.26,22878,0.0,1.0
2023-09-28,17.44,18.0,16.522,16.88,21146,17.44,18.0,16.522,16.88,21146,0.0,1.0
2023-09-29,15.1999,16.9,14.99,16.9,21360,15.1999,16.9,14.99,16.9,21360,0.0,1.0
2023-10-02,13.66,14.93,13.55,14.93,9788,13.66,14.93,13.55,14.93,9788,0.0,1.0
2023-10-03,13.38,14.1952,12.89,14.0,11194,13.38,14.1952,12.89,14.0,11194,0.0,1.0
2023-10-04,13.74,13.88,13.03,13.05,8691,13.74,13.88,13.03,13.05,8691,0.0,1.0
2023-10-05,13.21,13.5,13.089,13.5,3669,13.21,13.5,13.089,13.5,3669,0.0,1.0
2023-10-06,13.28,13.5,12.83,13.15,8278,13.28,13.5,12.83,13.15,8278,0.0,1.0
2023-10-09,13.47,13.47,12.52,12.52,9150,13.47,13.47,12.52,12.52,9150,0.0,1.0
2023-10-10,15.11,16.01,13.205,13.205,39407,15.11,16.01,13.205,13.205,39407,0.0,1.0
2023-10-11,16.89,18.4746,14.2711,15.26,59499,16.89,18.4746,14.2711,15.26,59499,0.0,1.0
2023-10-12,16.41,17.6999,15.5153,17.12,16106,16.41,17.6999,15.5153,17.12,16106,0.0,1.0
2023-10-13,17.92,18.09,16.31,16.31,8402,17.92,18.09,16.31,16.31,8402,0.0,1.0
2023-10-16,15.75,17.495,15.65,17.495,10443,15.75,17.495,15.65,17.495,10443,0.0,1.0
2023-10-17,15.3,15.8,15.3,15.36,8412,15.3,15.8,15.3,15.36,8412,0.0,1.0
2023-10-18,13.05,17.0,13.05,14.99,15669,13.05,17.0,13.05,14.99,15669,0.0,1.0
2023-10-19,11.02,13.69,11.02,13.19,44731,11.02,13.69,11.02,13.19,44731,0.0,1.0
2023-10-20,12.03,12.21,10.77,10.77,7226,12.03,12.21,10.77,10.77,7226,0.0,1.0
2023-10-23,11.84,13.0,11.0,11.89,41041,11.84,13.0,11.0,11.89,41041,0.0,1.0
2023-10-24,11.53,13.83,10.87,13.83,80199,11.53,13.83,10.87,13.83,80199,0.0,1.0
2023-10-25,11.63,12.6,9.45,12.16,79017,11.63,12.6,9.45,12.16,79017,0.0,1.0
2023-10-26,10.83,11.4808,10.65,11.27,11595,10.83,11.4808,10.65,11.27,11595,0.0,1.0
2023-10-27,11.08,11.87,10.66,11.65,6746,11.08,11.87,10.66,11.65,6746,0.0,1.0
2023-10-30,10.44,11.21,10.3,10.3,6557,10.44,11.21,10.3,10.3,6557,0.0,1.0
2023-10-31,10.83,10.98,10.44,10.87,2044,10.83,10.98,10.44,10.87,2044,0.0,1.0
2023-11-01,11.0,11.1686,10.025,10.4107,18833,11.0,11.1686,10.025,10.4107,18833,0.0,1.0
2023-11-02,11.08,11.11,10.5,10.509,1361,11.08,11.11,10.5,10.509,1361,0.0,1.0
2023-11-03,10.58,11.7,10.53,10.97,9254,10.58,11.7,10.53,10.97,9254,0.0,1.0
2023-11-06,10.96,11.65,10.5201,10.5201,14403,10.96,11.65,10.5201,10.5201,14403,0.0,1.0
2023-11-07,9.89,11.1099,9.89,10.835,9365,9.89,11.1099,9.89,10.835,9365,0.0,1.0
2023-11-08,8.9902,9.7999,8.99,9.7759,7043,8.9902,9.7999,8.99,9.7759,7043,0.0,1.0
2023-11-09,9.49,9.6,6.5,9.03,20895,9.49,9.6,6.5,9.03,20895,0.0,1.0
2023-11-10,8.27,9.27,8.2501,9.2007,5129,8.27,9.27,8.2501,9.2007,5129,0.0,1.0
2023-11-13,6.5991,8.2,6.5991,8.2,22086,6.5991,8.2,6.5991,8.2,22086,0.0,1.0
2023-11-14,5.31,6.7,4.26,4.51,51998,5.31,6.7,4.26,4.51,51998,0.0,1.0
2023-11-15,5.4,5.6,4.75,5.35,5684,5.4,5.6,4.75,5.35,5684,0.0,1.0
2023-11-16,4.81,5.31,4.77,5.31,10712,4.81,5.31,4.77,5.31,10712,0.0,1.0
2023-11-17,4.99,5.28,4.61,4.61,1307,4.99,5.28,4.61,4.61,1307,0.0,1.0
2023-11-20,4.6,4.99,4.6,4.99,1589,4.6,4.99,4.6,4.99,1589,0.0,1.0
2023-11-21,4.61,4.8,4.6,4.8,726,4.61,4.8,4.6,4.8,726,0.0,1.0
2023-11-22,4.4875,4.5,4.3875,4.3875,3760,4.4875,4.5,4.3875,4.3875,3760,0.0,1.0
2023-11-24,4.5,4.51,4.5,4.51,439,4.5,4.51,4.5,4.51,439,0.0,1.0
2023-11-27,4.5,4.5,4.5,4.5,364,4.5,4.5,4.5,4.5,364,0.0,1.0
2023-11-28,4.3808,4.51,4.01,4.51,833,4.3808,4.51,4.01,4.51,833,0.0,1.0
2023-11-29,4.0,4.0,4.0,4.0,527,4.0,4.0,4.0,4.0,527,0.0,1.0
2023-11-30,4.01,4.01,3.52,4.01,2723,4.01,4.01,3.52,4.01,2723,0.0,1.0
2023-12-01,4.01,4.01,3.5,3.8761,1447,4.01,4.01,3.5,3.8761,1447,0.0,1.0
2023-12-04,3.95,4.012,3.9275,4.01,3692,3.95,4.012,3.9275,4.01,3692,0.0,1.0
2023-12-05,3.95,3.95,3.95,3.95,47,3.95,3.95,3.95,3.95,47,0.0,1.0
2023-12-06,4.0,4.48,4.0,4.0,2739,4.0,4.48,4.0,4.0,2739,0.0,1.0
2023-12-07,4.5,4.5,4.0,4.0,2552,4.5,4.5,4.0,4.0,2552,0.0,1.0
2023-12-08,5.05,6.36,4.1,4.5,20070,5.05,6.36,4.1,4.5,20070,0.0,1.0
2023-12-11,5.2525,6.0,5.25,5.25,1792,5.2525,6.0,5.25,5.25,1792,0.0,1.0
2023-12-12,5.5,5.5,5.5,5.5,173,5.5,5.5,5.5,5.5,173,0.0,1.0
2023-12-13,5.5,5.5,5.5,5.5,30,5.5,5.5,5.5,5.5,30,0.0,1.0
2023-12-14,5.5,5.5,5.5,5.5,400,5.5,5.5,5.5,5.5,400,0.0,1.0
2023-12-15,5.5,5.5,5.5,5.5,256,5.5,5.5,5.5,5.5,256,0.0,1.0
2023-12-18,5.37,5.5,5.0,5.5,3744,5.37,5.5,5.0,5.5,3744,0.0,1.0
2023-12-19,5.37,5.37,5.37,5.37,204,5.37,5.37,5.37,5.37,204,0.0,1.0
2023-12-20,5.37,5.37,5.37,5.37,62,5.37,5.37,5.37,5.37,62,0.0,1.0
2023-12-21,4.75,5.25,4.75,5.25,423,4.75,5.25,4.75,5.25,423,0.0,1.0
2023-12-22,4.75,4.75,4.75,4.75,172,4.75,4.75,4.75,4.75,172,0.0,1.0
2023-12-26,4.71,4.71,4.71,4.71,277,4.71,4.71,4.71,4.71,277,0.0,1.0
2023-12-27,4.25,4.9,4.25,4.9,1564,4.25,4.9,4.25,4.9,1564,0.0,1.0
2023-12-28,4.2,4.2,4.14,4.14,407,4.2,4.2,4.14,4.14,407,0.0,1.0
2023-12-29,4.13,4.5,4.13,4.5,3603,4.13,4.5,4.13,4.5,3603,0.0,1.0
2024-01-02,4.25,4.25,4.25,4.25,151,4.25,4.25,4.25,4.25,151,0.0,1.0
2024-01-03,4.25,4.25,4.25,4.25,79,4.25,4.25,4.25,4.25,79,0.0,1.0
2024-01-04,4.25,4.25,4.25,4.25,120,4.25,4.25,4.25,4.25,120,0.0,1.0
2024-01-05,4.48,4.5,4.05,4.05,998,4.48,4.5,4.05,4.05,998,0.0,1.0
2024-01-08,3.9,3.9,3.9,3.9,292,3.9,3.9,3.9,3.9,292,0.0,1.0
2024-01-09,3.52,4.06,3.52,4.06,1081,3.52,4.06,3.52,4.06,1081,0.0,1.0
2024-01-10,3.52,3.52,3.52,3.52,67,3.52,3.52,3.52,3.52,67,0.0,1.0
2024-01-11,4.5,4.5,3.57,3.57,1091,4.5,4.5,3.57,3.57,1091,0.0,1.0
2024-01-12,4.0,4.99,4.0,4.99,844,4.0,4.99,4.0,4.99,844,0.0,1.0
2024-01-16,4.5,4.5,3.5,4.0,1354,4.5,4.5,3.5,4.0,1354,0.0,1.0
2024-01-17,4.5,4.5,4.5,4.5,35,4.5,4.5,4.5,4.5,35,0.0,1.0
2024-01-18,4.4975,4.4975,3.75,3.75,432,4.4975,4.4975,3.75,3.75,432,0.0,1.0
2024-01-19,4.0,4.0,3.51,3.75,652,4.0,4.0,3.51,3.75,652,0.0,1.0
2024-01-22,3.8525,3.8525,3.8525,3.8525,235,3.8525,3.8525,3.8525,3.8525,235,0.0,1.0
2024-01-23,3.8525,3.8525,3.8525,3.8525,41,3.8525,3.8525,3.8525,3.8525,41,0.0,1.0
2024-01-24,3.8525,3.8525,3.8525,3.8525,65,3.8525,3.8525,3.8525,3.8525,65,0.0,1.0
2024-01-25,4.4975,4.4975,3.51,3.51,560,4.4975,4.4975,3.51,3.51,560,0.0,1.0
2024-01-26,4.43,4.43,4.42,4.42,1135,4.43,4.43,4.42,4.42,1135,0.0,1.0
2024-01-29,3.885,4.2475,3.51,3.51,534,3.885,4.2475,3.51,3.51,534,0.0,1.0
2024-01-30,4.46,4.7,3.52,4.2,2258,4.46,4.7,3.52,4.2,2258,0.0,1.0
2024-01-31,3.62,3.89,3.62,3.89,1943,3.62,3.89,3.62,3.89,1943,0.0,1.0
2024-02-01,3.6,3.6,3.6,3.6,350,3.6,3.6,3.6,3.6,350,0.0,1.0
2024-02-02,4.0,4.0,3.9375,3.9375,359,4.0,4.0,3.9375,3.9375,359,0.0,1.0
2024-02-05,3.75,4.0,3.75,4.0,2197,3.75,4.0,3.75,4.0,2197,0.0,1.0
2024-02-06,3.77,3.77,3.77,3.77,338,3.77,3.77,3.77,3.77,338,0.0,1.0
2024-02-07,3.77,3.77,3.77,3.77,54,3.77,3.77,3.77,3.77,54,0.0,1.0
2024-02-08,4.8,4.8,3.75,4.0,2832,4.8,4.8,3.75,4.0,2832,0.0,1.0
2024-02-09,4.875,4.875,3.74,4.6,6160,4.875,4.875,3.74,4.6,6160,0.0,1.0
2024-02-12,4.98,5.0875,3.5,5.0,17514,4.98,5.0875,3.5,5.0,17514,0.0,1.0
2024-02-13,4.5,4.75,4.5,4.75,558,4.5,4.75,4.5,4.75,558,0.0,1.0
2024-02-14,4.1,4.2512,3.751,4.25,1603,4.1,4.2512,3.751,4.25,1603,0.0,1.0
2024-02-15,4.0025,4.1,4.0,4.1,480,4.0025,4.1,4.0,4.1,480,0.0,1.0
2024-02-16,4.09,4.09,3.8125,3.8125,506,4.09,4.09,3.8125,3.8125,506,0.0,1.0
2024-02-20,4.05,4.05,4.05,4.05,120,4.05,4.05,4.05,4.05,120,0.0,1.0
2024-02-21,4.05,4.05,4.05,4.05,106,4.05,4.05,4.05,4.05,106,0.0,1.0
2024-02-22,3.8,3.9,3.8,3.9,634,3.8,3.9,3.8,3.9,634,0.0,1.0
2024-02-23,3.8,3.8,3.8,3.8,64,3.8,3.8,3.8,3.8,64,0.0,1.0
2024-02-26,3.8,3.8,3.8,3.8,80,3.8,3.8,3.8,3.8,80,0.0,1.0
2024-02-27,3.8,3.8,3.8,3.8,10,3.8,3.8,3.8,3.8,10,0.0,1.0
2024-02-28,3.75,3.83,3.75,3.83,1464,3.75,3.83,3.75,3.83,1464,0.0,1.0
2024-02-29,3.5,3.6,3.49,3.6,1257,3.5,3.6,3.49,3.6,1257,0.0,1.0
2024-03-01,3.6,3.6,3.6,3.6,240,3.6,3.6,3.6,3.6,240,0.0,1.0
2024-03-04,3.65,3.75,3.65,3.75,332,3.65,3.75,3.65,3.75,332,0.0,1.0
2024-03-05,3.65,3.65,3.65,3.65,21,3.65,3.65,3.65,3.65,21,0.0,1.0
2024-03-06,3.65,3.65,3.65,3.65,30,3.65,3.65,3.65,3.65,30,0.0,1.0
2024-03-07,3.48,3.65,3.48,3.65,1061,3.48,3.65,3.48,3.65,1061,0.0,1.0
2024-03-08,3.2,3.2,3.2,3.2,435,3.2,3.2,3.2,3.2,435,0.0,1.0
2024-03-11,3.2,3.2,3.2,3.2,38,3.2,3.2,3.2,3.2,38,0.0,1.0
2024-03-12,3.2,3.25,3.2,3.25,38,3.2,3.25,3.2,3.25,38,0.0,1.0
2024-03-13,3.2,3.2,3.2,3.2,1573,3.2,3.2,3.2,3.2,1573,0.0,1.0
2024-03-14,3.2,3.2,3.2,3.2,13,3.2,3.2,3.2,3.2,13,0.0,1.0
2024-03-15,3.2,3.2,3.2,3.2,8,3.2,3.2,3.2,3.2,8,0.0,1.0
2024-03-18,3.2,3.2,3.2,3.2,13,3.2,3.2,3.2,3.2,13,0.0,1.0
2024-03-19,3.2,3.2,3.2,3.2,121,3.2,3.2,3.2,3.2,121,0.0,1.0
2024-03-20,3.2,3.2,3.2,3.2,33,3.2,3.2,3.2,3.2,33,0.0,1.0
2024-03-21,3.2,3.2,3.2,3.2,3,3.2,3.2,3.2,3.2,3,0.0,1.0
2024-03-22,3.2,3.2,3.2,3.2,18,3.2,3.2,3.2,3.2,18,0.0,1.0
2024-03-25,3.2,3.2,3.2,3.2,15,3.2,3.2,3.2,3.2,15,0.0,1.0
2024-03-26,3.0,3.15,3.0,3.0,1223,3.0,3.15,3.0,3.0,1223,0.0,1.0
2024-03-27,2.99,3.05,2.99,3.05,831,2.99,3.05,2.99,3.05,831,0.0,1.0
2024-03-28,2.99,2.99,2.99,2.99,13,2.99,2.99,2.99,2.99,13,0.0,1.0
2024-04-01,2.99,2.99,2.99,2.99,13,2.99,2.99,2.99,2.99,13,0.0,1.0
2024-04-02,2.05,2.26,2.01,2.26,1132,2.05,2.26,2.01,2.26,1132,0.0,1.0
2024-04-03,2.05,2.05,2.05,2.05,129,2.05,2.05,2.05,2.05,129,0.0,1.0
2024-04-04,2.05,2.05,2.05,2.05,129,2.05,2.05,2.05,2.05,129,0.0,1.0
2024-04-05,2.05,2.05,2.05,2.05,608,2.05,2.05,2.05,2.05,608,0.0,1.0
2024-04-08,2.0,2.0,1.84,1.86,990,2.0,2.0,1.84,1.86,990,0.0,1.0
2024-04-09,2.0,2.0,1.8,2.0,990,2.0,2.0,1.8,2.0,990,0.0,1.0
2024-04-10,1.7875,1.8,1.785,1.8,990,1.7875,1.8,1.785,1.8,990,0.0,1.0
2024-04-11,1.7875,1.7875,1.7875,1.7875,5,1.7875,1.7875,1.7875,1.7875,5,0.0,1.0
2024-04-12,1.8,1.866,1.8,1.866,325,1.8,1.866,1.8,1.866,325,0.0,1.0
2024-04-15,1.866,1.866,1.866,1.866,169,1.866,1.866,1.866,1.866,169,0.0,1.0
2024-04-16,1.8,1.8,1.8,1.8,167,1.8,1.8,1.8,1.8,167,0.0,1.0
2024-04-17,1.8,1.8,1.8,1.8,214,1.8,1.8,1.8,1.8,214,0.0,1.0
2024-04-18,2.0,2.0,1.8,1.98,1154,2.0,2.0,1.8,1.98,1154,0.0,1.0
2024-04-19,1.7,2.0,1.7,2.0,201,1.7,2.0,1.7,2.0,201,0.0,1.0
2024-04-22,1.44,1.7,1.44,1.7,3155,1.44,1.7,1.44,1.7,3155,0.0,1.0
2024-04-23,1.41,1.4865,1.41,1.4865,912,1.41,1.4865,1.41,1.4865,912,0.0,1.0
2024-04-24,1.34,1.41,1.34,1.41,1000,1.34,1.41,1.34,1.41,1000,0.0,1.0
2024-04-25,1.3,1.3,1.3,1.3,374,1.3,1.3,1.3,1.3,374,0.0,1.0
2024-04-26,1.3,1.3,1.3,1.3,102,1.3,1.3,1.3,1.3,102,0.0,1.0
2024-04-29,1.3,1.3,1.3,1.3,8,1.3,1.3,1.3,1.3,8,0.0,1.0
2024-04-30,1.3,1.3,1.3,1.3,39,1.3,1.3,1.3,1.3,39,0.0,1.0
2024-05-01,1.3,1.3,1.3,1.3,45,1.3,1.3,1.3,1.3,45,0.0,1.0
2024-05-02,1.3,1.3,1.3,1.3,193,1.3,1.3,1.3,1.3,193,0.0,1.0
2024-05-03,1.3,1.3,1.3,1.3,22,1.3,1.3,1.3,1.3,22,0.0,1.0
2024-05-06,1.3,1.3,1.3,1.3,136,1.3,1.3,1.3,1.3,136,0.0,1.0
2024-05-07,1.35,1.45,1.3,1.3,1078,1.35,1.45,1.3,1.3,1078,0.0,1.0
2024-05-08,1.65,1.75,1.65,1.75,473,1.65,1.75,1.65,1.75,473,0.0,1.0
2024-05-09,3.2,3.25,2.2,2.25,5412,3.2,3.25,2.2,2.25,5412,0.0,1.0
2024-05-10,4.0,4.7,3.065,3.19,5230,4.0,4.7,3.065,3.19,5230,0.0,1.0
2024-05-13,3.675,3.675,3.675,3.675,108,3.675,3.675,3.675,3.675,108,0.0,1.0
2024-05-14,3.1,3.5,3.1,3.5,1484,3.1,3.5,3.1,3.5,1484,0.0,1.0
2024-05-15,3.1,3.1035,3.1,3.1035,278,3.1,3.1035,3.1,3.1035,278,0.0,1.0
2024-05-16,3.11,3.11,3.11,3.11,194,3.11,3.11,3.11,3.11,194,0.0,1.0
2024-05-17,3.11,3.11,3.11,3.11,74,3.11,3.11,3.11,3.11,74,0.0,1.0
2024-05-20,3.11,3.11,3.11,3.11,7,3.11,3.11,3.11,3.11,7,0.0,1.0
2024-05-21,3.11,3.11,3.11,3.11,29,3.11,3.11,3.11,3.11,29,0.0,1.0
2024-05-22,3.11,3.11,3.11,3.11,39,3.11,3.11,3.11,3.11,39,0.0,1.0
2024-05-23,3.1,3.1,3.1,3.1,154,3.1,3.1,3.1,3.1,154,0.0,1.0
2024-05-24,3.1,3.1,3.1,3.1,18,3.1,3.1,3.1,3.1,18,0.0,1.0
2024-05-28,3.1,3.1,3.1,3.1,10,3.1,3.1,3.1,3.1,10,0.0,1.0
2024-05-29,3.1,3.1,3.1,3.1,7,3.1,3.1,3.1,3.1,7,0.0,1.0
2024-05-30,3.1,3.1,3.1,3.1,3,3.1,3.1,3.1,3.1,3,0.0,1.0
2024-05-31,3.1,3.1,3.1,3.1,203,3.1,3.1,3.1,3.1,203,0.0,1.0
2024-06-03,3.1,3.1,3.1,3.1,79,3.1,3.1,3.1,3.1,79,0.0,1.0
2024-06-04,3.1,3.1,3.1,3.1,2,3.1,3.1,3.1,3.1,2,0.0,1.0
2024-06-05,3.1,3.1,3.1,3.1,1380,3.1,3.1,3.1,3.1,1380,0.0,1.0
2024-06-06,3.1,3.1,3.1,3.1,8,3.1,3.1,3.1,3.1,8,0.0,1.0
2024-06-07,3.1,3.1,3.1,3.1,27,3.1,3.1,3.1,3.1,27,0.0,1.0
2024-06-10,3.1,3.1,3.1,3.1,106,3.1,3.1,3.1,3.1,106,0.0,1.0
2024-06-11,2.36,2.5,2.36,2.5,308,2.36,2.5,2.36,2.5,308,0.0,1.0
2024-06-12,2.36,2.36,2.36,2.36,96,2.36,2.36,2.36,2.36,96,0.0,1.0
2024-06-13,2.36,2.36,2.36,2.36,24,2.36,2.36,2.36,2.36,24,0.0,1.0
2024-06-14,2.36,2.36,2.36,2.36,26,2.36,2.36,2.36,2.36,26,0.0,1.0
2024-06-17,2.36,2.36,2.36,2.36,23,2.36,2.36,2.36,2.36,23,0.0,1.0
2024-06-18,2.36,2.36,2.36,2.36,30,2.36,2.36,2.36,2.36,30,0.0,1.0
2024-06-20,2.3,3.0,2.3,2.8,923,2.3,3.0,2.3,2.8,923,0.0,1.0
2024-06-21,4.0,4.0,3.25,3.25,1358,4.0,4.0,3.25,3.25,1358,0.0,1.0
2024-06-24,5.3712,5.5,4.0,4.0,2168,5.3712,5.5,4.0,4.0,2168,0.0,1.0
2024-06-25,5.85,5.85,5.6,5.6,1077,5.85,5.85,5.6,5.6,1077,0.0,1.0
2024-06-26,8.97,8.98,6.7,6.7,8500,8.97,8.98,6.7,6.7,8500,0.0,1.0
2024-06-27,6.0,8.97,5.0501,8.97,5079,6.0,8.97,5.0501,8.97,5079,0.0,1.0
2024-06-28,6.0,6.0,6.0,6.0,199,6.0,6.0,6.0,6.0,199,0.0,1.0
2024-07-01,5.99,5.99,5.99,5.99,434,5.99,5.99,5.99,5.99,434,0.0,1.0
2024-07-02,5.99,5.99,5.99,5.99,179,5.99,5.99,5.99,5.99,179,0.0,1.0
2024-07-03,5.5,5.5,5.5,5.5,417,5.5,5.5,5.5,5.5,417,0.0,1.0
2024-07-05,5.5,5.5,5.5,5.5,283,5.5,5.5,5.5,5.5,283,0.0,1.0
2024-07-08,5.5,5.5,5.5,5.5,18,5.5,5.5,5.5,5.5,18,0.0,1.0
2024-07-09,5.25,5.25,5.25,5.25,399,5.25,5.25,5.25,5.25,399,0.0,1.0
2024-07-10,5.24,5.24,4.75,4.75,603,5.24,5.24,4.75,4.75,603,0.0,1.0
2024-07-11,5.25,5.25,5.25,5.25,559,5.25,5.25,5.25,5.25,559,0.0,1.0
2024-07-12,4.5,4.5,4.5,4.5,146,4.5,4.5,4.5,4.5,146,0.0,1.0
2024-07-15,4.5,4.5,4.5,4.5,106,4.5,4.5,4.5,4.5,106,0.0,1.0
2024-07-16,4.0,4.5,4.0,4.5,543,4.0,4.5,4.0,4.5,543,0.0,1.0
2024-07-17,5.9,5.98,4.0127,4.25,1571,5.9,5.98,4.0127,4.25,1571,0.0,1.0
2024-07-18,5.485,6.0,5.485,5.89,1040,5.485,6.0,5.485,5.89,1040,0.0,1.0
2024-07-19,5.96,5.96,5.75,5.96,1419,5.96,5.96,5.75,5.96,1419,0.0,1.0
2024-07-22,5.96,5.96,5.96,5.96,275,5.96,5.96,5.96,5.96,275,0.0,1.0
2024-07-23,5.96,5.96,5.96,5.96,68,5.96,5.96,5.96,5.96,68,0.0,1.0
2024-07-24,5.5,5.5,5.5,5.5,296,5.5,5.5,5.5,5.5,296,0.0,1.0
2024-07-25,5.5,5.5,4.26,5.25,584,5.5,5.5,4.26,5.25,584,0.0,1.0
2024-07-26,4.4375,5.49,4.25,5.49,2302,4.4375,5.49,4.25,5.49,2302,0.0,1.0
2024-07-29,5.23,5.25,4.25,4.25,1023,5.23,5.25,4.25,4.25,1023,0.0,1.0
2024-07-30,6.0,6.0,5.23,5.23,1567,6.0,6.0,5.23,5.23,1567,0.0,1.0
2024-07-31,6.25,6.5,5.96,6.0,1286,6.25,6.5,5.96,6.0,1286,0.0,1.0
2024-08-01,5.15,5.5,4.0,5.5,988,5.15,5.5,4.0,5.5,988,0.0,1.0
2024-08-02,5.45,5.5,5.0,5.0,612,5.45,5.5,5.0,5.0,612,0.0,1.0
2024-08-05,5.89,5.99,5.89,5.99,423,5.89,5.99,5.89,5.99,423,0.0,1.0
2024-08-06,5.94,5.94,4.5,5.5,675,5.94,5.94,4.5,5.5,675,0.0,1.0
2024-08-07,5.92,5.92,4.01,4.01,1182,5.92,5.92,4.01,4.01,1182,0.0,1.0
2024-08-08,5.5,5.5,4.51,5.5,564,5.5,5.5,4.51,5.5,564,0.0,1.0
2024-08-09,4.55,4.55,4.55,4.55,455,4.55,4.55,4.55,4.55,455,0.0,1.0
2024-08-12,4.55,4.55,4.55,4.55,284,4.55,4.55,4.55,4.55,284,0.0,1.0
2024-08-13,5.21,5.21,5.0,5.0,537,5.21,5.21,5.0,5.0,537,0.0,1.0
2024-08-14,5.74,5.74,4.56,4.666,1658,5.74,5.74,4.56,4.666,1658,0.0,1.0
2024-08-15,6.05,6.05,5.75,5.75,1305,6.05,6.05,5.75,5.75,1305,0.0,1.0
2024-08-16,6.05,6.05,6.05,6.05,14,6.05,6.05,6.05,6.05,14,0.0,1.0
2024-08-19,5.96,5.96,4.02,4.02,389,5.96,5.96,4.02,4.02,389,0.0,1.0
2024-08-20,5.96,5.96,5.96,5.96,21,5.96,5.96,5.96,5.96,21,0.0,1.0
2024-08-21,5.96,5.96,5.96,5.96,5,5.96,5.96,5.96,5.96,5,0.0,1.0
2024-08-22,5.89,5.89,5.38,5.38,1539,5.89,5.89,5.38,5.38,1539,0.0,1.0
2024-08-23,6.22,6.22,5.355,5.89,2930,6.22,6.22,5.355,5.89,2930,0.0,1.0
2024-08-26,5.891,7.0,5.8,6.25,2706,5.891,7.0,5.8,6.25,2706,0.0,1.0
2024-08-27,6.25,6.25,5.7,6.25,4017,6.25,6.25,5.7,6.25,4017,0.0,1.0
2024-08-28,5.685,5.99,5.0544,5.765,3958,5.685,5.99,5.0544,5.765,3958,0.0,1.0
2024-08-29,6.3,6.3,5.27,5.5,3431,6.3,6.3,5.27,5.5,3431,0.0,1.0
2024-08-30,6.2125,6.5,5.75,6.5,4496,6.2125,6.5,5.75,6.5,4496,0.0,1.0
2024-09-03,6.975,6.975,6.24,6.25,3448,6.975,6.975,6.24,6.25,3448,0.0,1.0
2024-09-04,6.938,7.2,5.99,6.9,5637,6.938,7.2,5.99,6.9,5637,0.0,1.0
2024-09-05,7.0,7.49,6.75,6.75,2110,7.0,7.49,6.75,6.75,2110,0.0,1.0
2024-09-06,6.35,6.5,5.99,6.3098,3205,6.35,6.5,5.99,6.3098,3205,0.0,1.0
2024-09-09,6.75,6.75,5.5,6.0,3188,6.75,6.75,5.5,6.0,3188,0.0,1.0
2024-09-10,6.45,6.45,5.6875,5.71,7910,6.45,6.45,5.6875,5.71,7910,0.0,1.0
2024-09-11,5.6,6.25,5.5,6.0,3351,5.6,6.25,5.5,6.0,3351,0.0,1.0
2024-09-12,6.2,6.2,5.0,5.6,3204,6.2,6.2,5.0,5.6,3204,0.0,1.0
2024-09-13,6.2,6.2,5.04,5.99,2086,6.2,6.2,5.04,5.99,2086,0.0,1.0
2024-09-16,6.18,6.2,5.4,5.589,3588,6.18,6.2,5.4,5.589,3588,0.0,1.0
2024-09-17,6.3,6.5,5.9,6.05,3205,6.3,6.5,5.9,6.05,3205,0.0,1.0
2024-09-18,6.0,6.11,5.25,6.11,2025,6.0,6.11,5.25,6.11,2025,0.0,1.0
2024-09-19,6.1,6.125,5.75,6.0,2094,6.1,6.125,5.75,6.0,2094,0.0,1.0
2024-09-20,6.1,6.1,5.5,5.75,1948,6.1,6.1,5.5,5.75,1948,0.0,1.0
2024-09-23,6.0725,6.25,5.856,6.0,2046,6.0725,6.25,5.856,6.0,2046,0.0,1.0
2024-09-24,6.62,6.62,5.725,5.99,2036,6.62,6.62,5.725,5.99,2036,0.0,1.0
2024-09-25,6.0,6.3,5.35,6.0,2263,6.0,6.3,5.35,6.0,2263,0.0,1.0
2024-09-26,6.0,6.0,5.8,5.8,2054,6.0,6.0,5.8,5.8,2054,0.0,1.0
2024-09-27,5.95,6.0,5.55,5.55,2815,5.95,6.0,5.55,5.55,2815,0.0,1.0
2024-09-30,5.5,6.0,5.06,5.92,1846,5.5,6.0,5.06,5.92,1846,0.0,1.0
2024-10-01,5.74,5.74,5.475,5.475,1065,5.74,5.74,5.475,5.475,1065,0.0,1.0
2024-10-02,5.5,5.5,5.0,5.4,1577,5.5,5.5,5.0,5.4,1577,0.0,1.0
2024-10-03,5.25,5.5,5.25,5.5,2549,5.25,5.5,5.25,5.5,2549,0.0,1.0
2024-10-04,5.25,5.25,5.25,5.25,292,5.25,5.25,5.25,5.25,292,0.0,1.0
2024-10-07,4.99,4.99,4.1,4.99,6528,4.99,4.99,4.1,4.99,6528,0.0,1.0
2024-10-08,5.0,5.0,4.85,4.9825,1328,5.0,5.0,4.85,4.9825,1328,0.0,1.0
2024-10-09,5.25,5.7,4.83,4.83,2024,5.25,5.7,4.83,4.83,2024,0.0,1.0
2024-10-10,5.475,5.6,5.1875,5.6,845,5.475,5.6,5.1875,5.6,845,0.0,1.0
2024-10-11,5.59,5.59,5.45,5.47,1183,5.59,5.59,5.45,5.47,1183,0.0,1.0
2024-10-14,5.3,5.3,5.3,5.3,175,5.3,5.3,5.3,5.3,175,0.0,1.0
2024-10-15,5.5116,5.5116,5.5116,5.5116,129,5.5116,5.5116,5.5116,5.5116,129,0.0,1.0
2024-10-16,5.406,5.406,5.0,5.13,1729,5.406,5.406,5.0,5.13,1729,0.0,1.0
2024-10-17,5.406,5.406,5.406,5.406,28,5.406,5.406,5.406,5.406,28,0.0,1.0
2024-10-18,5.7125,5.7125,5.26,5.5,927,5.7125,5.7125,5.26,5.5,927,0.0,1.0
2024-10-21,5.55,5.55,5.55,5.55,111,5.55,5.55,5.55,5.55,111,0.0,1.0
2024-10-22,5.1,5.4,5.1,5.4,2177,5.1,5.4,5.1,5.4,2177,0.0,1.0
2024-10-23,5.08,5.08,4.5,4.92,1171,5.08,5.08,4.5,4.92,1171,0.0,1.0
2024-10-24,5.02,5.06,4.35,4.4,7069,5.02,5.06,4.35,4.4,7069,0.0,1.0
2024-10-25,4.91,5.2,4.15,5.07,5699,4.91,5.2,4.15,5.07,5699,0.0,1.0
2024-10-28,5.015,5.1,4.25,4.9,3087,5.015,5.1,4.25,4.9,3087,0.0,1.0
2024-10-29,5.11,5.15,4.95,4.95,1651,5.11,5.15,4.95,4.95,1651,0.0,1.0
2024-10-30,5.24,5.25,4.8,4.995,2188,5.24,5.25,4.8,4.995,2188,0.0,1.0
2024-10-31,5.21,5.21,5.0,5.12,2474,5.21,5.21,5.0,5.12,2474,0.0,1.0
2024-11-01,5.23,5.23,4.75,5.1,1713,5.23,5.23,4.75,5.1,1713,0.0,1.0
2024-11-04,4.83,5.05,4.6,4.8,3296,4.83,5.05,4.6,4.8,3296,0.0,1.0
2024-11-05,5.13,5.25,5.035,5.25,829,5.13,5.25,5.035,5.25,829,0.0,1.0
2024-11-06,5.06,5.1,5.0,5.1,2086,5.06,5.1,5.0,5.1,2086,0.0,1.0
2024-11-07,5.15,5.2,5.0168,5.06,2862,5.15,5.2,5.0168,5.06,2862,0.0,1.0
2024-11-08,5.1,5.25,5.0,5.18,1925,5.1,5.25,5.0,5.18,1925,0.0,1.0
2024-11-11,4.98,5.0675,4.2,5.0,2891,4.98,5.0675,4.2,5.0,2891,0.0,1.0
2024-11-12,5.0,5.0,5.0,5.0,281,5.0,5.0,5.0,5.0,281,0.0,1.0
2024-11-13,5.0,5.0,4.9,4.9,3373,5.0,5.0,4.9,4.9,3373,0.0,1.0
2024-11-14,5.01,5.1,4.95,5.0,2555,5.01,5.1,4.95,5.0,2555,0.0,1.0
2024-11-15,5.01,5.01,4.74,4.74,401,5.01,5.01,4.74,4.74,401,0.0,1.0
2024-11-18,5.0,5.0,4.5275,4.91,4660,5.0,5.0,4.5275,4.91,4660,0.0,1.0
2024-11-19,5.05,5.1,5.0,5.05,1857,5.05,5.1,5.0,5.05,1857,0.0,1.0
2024-11-20,5.2,5.2,4.99,4.99,2353,5.2,5.2,4.99,4.99,2353,0.0,1.0
2024-11-21,5.05,5.16,5.0,5.12,1667,5.05,5.16,5.0,5.12,1667,0.0,1.0
2024-11-22,5.18,5.25,5.1,5.1,837,5.18,5.25,5.1,5.1,837,0.0,1.0
2024-11-25,5.2,5.49,5.0,5.0,1899,5.2,5.49,5.0,5.0,1899,0.0,1.0
2024-11-26,5.0,5.1,5.0,5.1,1359,5.0,5.1,5.0,5.1,1359,0.0,1.0
2024-11-27,5.2,5.2,5.1,5.1,1302,5.2,5.2,5.1,5.1,1302,0.0,1.0
2024-11-29,5.25,5.25,5.15,5.15,529,5.25,5.25,5.15,5.15,529,0.0,1.0
2024-12-02,5.1875,5.4,5.1,5.1,1232,5.1875,5.4,5.1,5.1,1232,0.0,1.0
2024-12-03,5.0,5.2,4.53,5.0,2201,5.0,5.2,4.53,5.0,2201,0.0,1.0
2024-12-04,5.095,5.095,4.5612,5.05,2319,5.095,5.095,4.5612,5.05,2319,0.0,1.0
2024-12-05,5.07,5.08,5.07,5.08,1436,5.07,5.08,5.07,5.08,1436,0.0,1.0
2024-12-06,5.1,5.1,4.53,4.9,3041,5.1,5.1,4.53,4.9,3041,0.0,1.0
2024-12-09,5.5,5.5,5.1,5.1,2168,5.5,5.5,5.1,5.1,2168,0.0,1.0
2024-12-10,5.55,5.6,5.48,5.5,1731,5.55,5.6,5.48,5.5,1731,0.0,1.0
2024-12-11,5.7033,6.0663,4.78,5.7,5545,5.7033,6.0663,4.78,5.7,5545,0.0,1.0
2024-12-12,5.929,6.3424,5.4001,5.85,6388,5.929,6.3424,5.4001,5.85,6388,0.0,1.0
2024-12-13,5.87,5.8898,5.38,5.8898,3340,5.87,5.8898,5.38,5.8898,3340,0.0,1.0
2024-12-16,5.4,5.755,4.95,5.5111,8514,5.4,5.755,4.95,5.5111,8514,0.0,1.0
2024-12-17,5.3299,5.3499,4.9401,4.9401,1169,5.3299,5.3499,4.9401,4.9401,1169,0.0,1.0
2024-12-18,5.32,5.32,4.8143,4.8143,793,5.32,5.32,4.8143,4.8143,793,0.0,1.0
2024-12-19,5.32,5.32,5.32,5.32,156,5.32,5.32,5.32,5.32,156,0.0,1.0
2024-12-20,5.1199,5.1199,4.26,5.09,13018,5.1199,5.1199,4.26,5.09,13018,0.0,1.0
2024-12-23,4.64,4.96,4.53,4.96,2103,4.64,4.96,4.53,4.96,2103,0.0,1.0
2024-12-24,4.8,4.8,4.18,4.2374,2882,4.8,4.8,4.18,4.2374,2882,0.0,1.0
2024-12-26,4.88,4.88,4.01,4.45,6003,4.88,4.88,4.01,4.45,6003,0.0,1.0
2024-12-27,4.5,4.88,4.21,4.88,2664,4.5,4.88,4.21,4.88,2664,0.0,1.0
2024-12-30,4.635,4.7,4.1,4.42,8438,4.635,4.7,4.1,4.42,8438,0.0,1.0
2024-12-31,4.88,4.88,4.8736,4.88,740,4.88,4.88,4.8736,4.88,740,0.0,1.0
2025-01-02,5.94,7.97,4.2,4.52,124822,5.94,7.97,4.2,4.52,124822,0.0,1.0
2025-01-03,5.59,7.44,4.8001,6.2,103285,5.59,7.44,4.8001,6.2,103285,0.0,1.0
2025-01-06,6.55,7.3,4.875,5.01,79296,6.55,7.3,4.875,5.01,79296,0.0,1.0
2025-01-07,5.85,6.59,5.64,6.59,10858,5.85,6.59,5.64,6.59,10858,0.0,1.0
2025-01-08,6.03,6.15,5.55,6.15,7104,6.03,6.15,5.55,6.15,7104,0.0,1.0
2025-01-10,5.475,5.88,4.53,5.82,74176,5.475,5.88,4.53,5.82,74176,0.0,1.0
2025-01-13,4.55,5.98,4.42,5.97,98917,4.55,5.98,4.42,5.97,98917,0.0,1.0
2025-01-14,4.672,5.29,4.54,4.85,25785,4.672,5.29,4.54,4.85,25785,0.0,1.0
2025-01-15,4.5,5.14,4.4,4.85,38647,4.5,5.14,4.4,4.85,38647,0.0,1.0
2025-01-16,5.1,5.4,4.63,4.63,23835,5.1,5.4,4.63,4.63,23835,0.0,1.0
2025-01-17,5.65,5.65,4.7,5.25,34548,5.65,5.65,4.7,5.25,34548,0.0,1.0
2025-01-21,5.57,5.85,5.11,5.85,25441,5.57,5.85,5.11,5.85,25441,0.0,1.0
2025-01-22,5.74,6.25,5.35,5.7,34849,5.74,6.25,5.35,5.7,34849,0.0,1.0
2025-01-23,5.67,5.84,5.225,5.84,3246,5.67,5.84,5.225,5.84,3246,0.0,1.0
2025-01-24,4.31,5.475,4.3006,5.475,85941,4.31,5.475,4.3006,5.475,85941,0.0,1.0
2025-01-27,4.37,4.53,4.0139,4.53,22916,4.37,4.53,4.0139,4.53,22916,0.0,1.0
2025-01-28,4.26,5.05,4.06,4.06,34715,4.26,5.05,4.06,4.06,34715,0.0,1.0
2025-01-29,4.194,4.4214,4.088,4.088,5225,4.194,4.4214,4.088,4.088,5225,0.0,1.0
2025-01-30,4.145,4.4034,4.0,4.2,5702,4.145,4.4034,4.0,4.2,5702,0.0,1.0
2025-01-31,4.33,4.43,4.062,4.27,19193,4.33,4.43,4.062,4.27,19193,0.0,1.0
2025-02-03,4.21,4.2232,4.0,4.2,7385,4.21,4.2232,4.0,4.2,7385,0.0,1.0
2025-02-04,3.53,4.25,3.45,4.1,23846,3.53,4.25,3.45,4.1,23846,0.0,1.0
2025-02-05,3.43,3.727,3.17,3.6188,3439,3.43,3.727,3.17,3.6188,3439,0.0,1.0
2025-02-06,3.345,3.48,3.2275,3.338,3488,3.345,3.48,3.2275,3.338,3488,0.0,1.0
2025-02-07,3.0,3.24,3.0,3.04,8381,3.0,3.24,3.0,3.04,8381,0.0,1.0
2025-02-10,3.28,3.28,2.9,3.0,16057,3.28,3.28,2.9,3.0,16057,0.0,1.0
2025-02-11,3.23,3.57,3.23,3.3,10611,3.23,3.57,3.23,3.3,10611,0.0,1.0
2025-02-12,3.13,3.44,3.01,3.34,11254,3.13,3.44,3.01,3.34,11254,0.0,1.0
2025-02-13,2.95,3.29,2.95,3.24,16031,2.95,3.29,2.95,3.24,16031,0.0,1.0
2025-02-14,2.89,3.3259,2.85,3.286,10154,2.89,3.3259,2.85,3.286,10154,0.0,1.0
2025-02-18,2.35,3.1894,2.05,2.9,48951,2.35,3.1894,2.05,2.9,48951,0.0,1.0
2025-02-19,2.33,2.53,2.19,2.5,10138,2.33,2.53,2.19,2.5,10138,0.0,1.0
2025-02-20,2.31,2.79,2.15,2.2,52123,2.31,2.79,2.15,2.2,52123,0.0,1.0
2025-02-21,2.5,2.5,2.2,2.4,10198,2.5,2.5,2.2,2.4,10198,0.0,1.0
2025-02-24,2.3,2.6669,2.2426,2.6669,11079,2.3,2.6669,2.2426,2.6669,11079,0.0,1.0
2025-02-25,2.21,2.32,2.13,2.32,7474,2.21,2.32,2.13,2.32,7474,0.0,1.0
2025-02-26,2.22,2.27,2.0001,2.1301,35434,2.22,2.27,2.0001,2.1301,35434,0.0,1.0
2025-02-27,2.12,2.15,2.07,2.13,2162,2.12,2.15,2.07,2.13,2162,0.0,1.0
2025-02-28,2.11,2.18,2.1,2.1,4603,2.11,2.18,2.1,2.1,4603,0.0,1.0
2025-03-03,3.29,3.9,2.13,2.13,615565,3.29,3.9,2.13,2.13,615565,0.0,1.0
2025-03-04,4.61,4.61,2.85,3.29,137790,4.61,4.61,2.85,3.29,137790,0.0,1.0
2025-03-05,4.03,4.61,3.89,4.45,45188,4.03,4.61,3.89,4.45,45188,0.0,1.0
2025-03-06,3.68,4.0,3.6167,3.87,23723,3.68,4.0,3.6167,3.87,23723,0.0,1.0
2025-03-07,3.57,3.66,3.3638,3.66,5944,3.57,3.66,3.3638,3.66,5944,0.0,1.0
2025-03-10,4.87,4.93,3.528,3.71,57479,4.87,4.93,3.528,3.71,57479,0.0,1.0
2025-03-11,4.99,5.0,3.75,4.84,47839,4.99,5.0,3.75,4.84,47839,0.0,1.0
2025-03-12,5.14,5.69,4.6883,5.02,62003,5.14,5.69,4.6883,5.02,62003,0.0,1.0
2025-03-13,6.0,6.5,4.7001,5.0,72952,6.0,6.5,4.7001,5.0,72952,0.0,1.0
2025-03-14,4.94,5.96,4.8,5.78,66407,4.94,5.96,4.8,5.78,66407,0.0,1.0
2025-03-17,5.91,6.05,4.95,4.95,77225,5.91,6.05,4.95,4.95,77225,0.0,1.0
2025-03-18,5.81,6.0,5.13,5.99,55857,5.81,6.0,5.13,5.99,55857,0.0,1.0
2025-03-19,6.09,6.15,5.0,5.475,58791,6.09,6.15,5.0,5.475,58791,0.0,1.0
2025-03-20,6.01,6.35,5.51,5.94,89502,6.01,6.35,5.51,5.94,89502,0.0,1.0
2025-03-21,6.2,6.2,5.5,6.0,537729,6.2,6.2,5.5,6.0,537729,0.0,1.0
2025-03-24,5.65,6.1,5.55,6.07,49494,5.65,6.1,5.55,6.07,49494,0.0,1.0
2025-03-25,4.76,5.65,4.36,5.65,39895,4.76,5.65,4.36,5.65,39895,0.0,1.0
2025-03-26,4.64,4.8,4.3,4.5,45738,4.64,4.8,4.3,4.5,45738,0.0,1.0
2025-03-27,4.01,4.86,4.01,4.72,35196,4.01,4.86,4.01,4.72,35196,0.0,1.0
2025-03-28,3.94,4.48,3.9,4.16,26412,3.94,4.48,3.9,4.16,26412,0.0,1.0
2025-03-31,4.03,4.4566,4.0,4.0,7750,4.03,4.4566,4.0,4.0,7750,0.0,1.0
2025-04-01,4.04,4.09,3.86,4.03,12721,4.04,4.09,3.86,4.03,12721,0.0,1.0
2025-04-02,4.19,4.2,3.79,3.82,27301,4.19,4.2,3.79,3.82,27301,0.0,1.0
2025-04-03,3.99,4.285,3.83,4.27,48669,3.99,4.285,3.83,4.27,48669,0.0,1.0
2025-04-04,3.79,4.12,3.71,4.12,20448,3.79,4.12,3.71,4.12,20448,0.0,1.0
2025-04-07,3.84,3.885,3.59,3.73,20483,3.84,3.885,3.59,3.73,20483,0.0,1.0
2025-04-08,3.64,3.95,3.53,3.79,37837,3.64,3.95,3.53,3.79,37837,0.0,1.0
2025-04-09,3.85,3.98,3.54,3.54,22541,3.85,3.98,3.54,3.54,22541,0.0,1.0
2025-04-10,3.88,4.21,3.5,3.95,25621,3.88,4.21,3.5,3.95,25621,0.0,1.0
2025-04-11,3.96,3.96,3.61,3.95,29550,3.96,3.96,3.61,3.95,29550,0.0,1.0
2025-04-14,3.67,4.07,3.59,4.07,24764,3.67,4.07,3.59,4.07,24764,0.0,1.0
2025-04-15,3.66,3.84,3.5481,3.77,19507,3.66,3.84,3.5481,3.77,19507,0.0,1.0
2025-04-16,3.8,3.845,3.65,3.78,18679,3.8,3.845,3.65,3.78,18679,0.0,1.0
2025-04-17,3.92,4.0,3.603,3.91,29711,3.92,4.0,3.603,3.91,29711,0.0,1.0
2025-04-21,3.83,4.17,3.65,3.92,49940,3.83,4.17,3.65,3.92,49940,0.0,1.0
2025-04-22,4.05,4.05,3.66,3.83,36714,4.05,4.05,3.66,3.83,36714,0.0,1.0
2025-04-23,4.4,4.4,3.87,4.05,37122,4.4,4.4,3.87,4.05,37122,0.0,1.0
2025-04-24,4.53,4.53,4.05,4.4,34910,4.53,4.53,4.05,4.4,34910,0.0,1.0
2025-04-25,4.07,4.53,3.85,4.53,60852,4.07,4.53,3.85,4.53,60852,0.0,1.0
2025-04-28,3.52,4.1101,3.5,4.01,42757,3.52,4.1101,3.5,4.01,42757,0.0,1.0
2025-04-29,3.5,3.8,3.26,3.51,20563,3.5,3.8,3.26,3.51,20563,0.0,1.0
2025-04-30,2.82,3.5,2.67,3.4,48764,2.82,3.5,2.67,3.4,48764,0.0,1.0
2025-05-01,2.93,3.245,2.8,2.84,27916,2.93,3.245,2.8,2.84,27916,0.0,1.0
2025-05-02,3.41,3.48,2.85,2.85,32350,3.41,3.48,2.85,2.85,32350,0.0,1.0
2025-05-05,3.12,3.4,2.97,3.4,48956,3.12,3.4,2.97,3.4,48956,0.0,1.0
2025-05-06,3.09,3.43,2.87,3.03,47733,3.09,3.43,2.87,3.03,47733,0.0,1.0
2025-05-07,3.1,3.15,2.96,3.08,53792,3.1,3.15,2.96,3.08,53792,0.0,1.0
2025-05-08,3.0,3.09,2.89,2.935,28328,3.0,3.09,2.89,2.935,28328,0.0,1.0
2025-05-09,2.99,3.22,2.92,2.94,20690,2.99,3.22,2.92,2.94,20690,0.0,1.0
2025-05-12,2.98,3.0,2.75,2.99,19553,2.98,3.0,2.75,2.99,19553,0.0,1.0
2025-05-13,2.74,3.35,2.695,2.98,53252,2.74,3.35,2.695,2.98,53252,0.0,1.0
2025-05-14,2.64,2.88,2.62,2.73,29993,2.64,2.88,2.62,2.73,29993,0.0,1.0
2025-05-15,2.65,2.86,2.57,2.57,31388,2.65,2.86,2.57,2.57,31388,0.0,1.0
2025-05-16,2.6,2.75,2.57,2.58,25759,2.6,2.75,2.57,2.58,25759,0.0,1.0
2025-05-19,2.65,2.85,2.52,2.52,28027,2.65,2.85,2.52,2.52,28027,0.0,1.0
2025-05-20,2.54,2.83,2.3475,2.61,26049,2.54,2.83,2.3475,2.61,26049,0.0,1.0
2025-05-21,2.3,2.52,2.22,2.52,21325,2.3,2.52,2.22,2.52,21325,0.0,1.0
2025-05-22,2.1,2.29,1.9,2.21,34319,2.1,2.29,1.9,2.21,34319,0.0,1.0
2025-05-23,2.34,2.34,2.01,2.04,39177,2.34,2.34,2.01,2.04,39177,0.0,1.0
2025-05-27,2.34,2.85,2.01,2.43,18091,2.34,2.85,2.01,2.43,18091,0.0,1.0
2025-05-28,2.67,2.8,2.11,2.5,44570,2.67,2.8,2.11,2.5,44570,0.0,1.0
2025-05-29,2.77,3.01,2.5717,2.67,44698,2.77,3.01,2.5717,2.67,44698,0.0,1.0
2025-05-30,2.69,2.825,2.56,2.74,24759,2.69,2.825,2.56,2.74,24759,0.0,1.0
2025-06-02,2.51,2.77,2.51,2.67,14868,2.51,2.77,2.51,2.67,14868,0.0,1.0
2025-06-03,2.52,2.69,2.12,2.12,11678,2.52,2.69,2.12,2.12,11678,0.0,1.0
2025-06-04,2.42,2.79,2.22,2.39,20882,2.42,2.79,2.22,2.39,20882,0.0,1.0
2025-06-05,2.37,2.425,2.36,2.4,6237,2.37,2.425,2.36,2.4,6237,0.0,1.0
2025-06-06,2.41,2.79,2.41,2.5,23815,2.41,2.79,2.41,2.5,23815,0.0,1.0
2025-06-09,2.4,2.44,2.31,2.44,13498,2.4,2.44,2.31,2.44,13498,0.0,1.0
2025-06-10,2.49,2.55,2.31,2.36,16611,2.49,2.55,2.31,2.36,16611,0.0,1.0
2025-06-11,2.34,2.75,2.25,2.34,55870,2.34,2.75,2.25,2.34,55870,0.0,1.0
2025-06-12,2.49,2.61,2.34,2.35,16079,2.49,2.61,2.34,2.35,16079,0.0,1.0
2025-06-13,2.44,2.73,2.42,2.42,12488,2.44,2.73,2.42,2.42,12488,0.0,1.0
2025-06-16,2.73,2.99,2.25,2.25,35151,2.73,2.99,2.25,2.25,35151,0.0,1.0
2025-06-17,2.62,2.97,2.3031,2.81,16263,2.62,2.97,2.3031,2.81,16263,0.0,1.0
2025-06-18,2.64,2.86,2.26,2.74,22074,2.64,2.86,2.26,2.74,22074,0.0,1.0
2025-06-20,2.45,2.68,2.3,2.64,12878,2.45,2.68,2.3,2.64,12878,0.0,1.0
2025-06-23,2.67,2.8,2.54,2.5499,33030,2.67,2.8,2.54,2.5499,33030,0.0,1.0
2025-06-24,2.54,2.89,2.54,2.67,35171,2.54,2.89,2.54,2.67,35171,0.0,1.0
2025-06-25,2.22,2.6632,2.1,2.6632,34333,2.22,2.6632,2.1,2.6632,34333,0.0,1.0
2025-06-26,2.09,2.5,2.028,2.38,37658,2.09,2.5,2.028,2.38,37658,0.0,1.0
2025-06-27,1.78,2.35,1.68,2.04,845589,1.78,2.35,1.68,2.04,845589,0.0,1.0
2025-06-30,2.03,2.2893,1.815,1.84,60262,2.03,2.2893,1.815,1.84,60262,0.0,1.0
2025-07-01,2.01,2.18,1.88,2.0,32759,2.01,2.18,1.88,2.0,32759,0.0,1.0
2025-07-02,2.06,2.09,1.9572,1.9572,29489,2.06,2.09,1.9572,1.9572,29489,0.0,1.0
2025-07-03,2.13,2.17,1.93,2.1585,23963,2.13,2.17,1.93,2.1585,23963,0.0,1.0
2025-07-07,1.92,2.11,1.9,2.07,39998,1.92,2.11,1.9,2.07,39998,0.0,1.0
2025-07-08,2.01,2.12,1.99,1.99,15117,2.01,2.12,1.99,1.99,15117,0.0,1.0
2025-07-09,2.14,2.17,1.97,2.11,33564,2.14,2.17,1.97,2.11,33564,0.0,1.0
2025-07-10,2.19,2.29,2.105,2.15,40344,2.19,2.29,2.105,2.15,40344,0.0,1.0
2025-07-11,2.17,2.26,2.11,2.11,18232,2.17,2.26,2.11,2.11,18232,0.0,1.0
2025-07-14,2.18,2.3,2.11,2.3,27661,2.18,2.3,2.11,2.3,27661,0.0,1.0
2025-07-15,2.12,2.19,2.06,2.17,20650,2.12,2.19,2.06,2.17,20650,0.0,1.0
2025-07-16,2.01,2.2088,1.98,2.125,22827,2.01,2.2088,1.98,2.125,22827,0.0,1.0
2025-07-17,1.93,2.105,1.929,2.01,18977,1.93,2.105,1.929,2.01,18977,0.0,1.0
2025-07-18,1.8,2.05,1.79,1.95,29088,1.8,2.05,1.79,1.95,29088,0.0,1.0
2025-07-21,1.73,1.87,1.73,1.87,43272,1.73,1.87,1.73,1.87,43272,0.0,1.0
2025-07-22,1.77,2.0278,1.758,2.0278,19411,1.77,2.0278,1.758,2.0278,19411,0.0,1.0
2025-07-23,1.88,1.88,1.7686,1.7686,25788,1.88,1.88,1.7686,1.7686,25788,0.0,1.0
2025-07-24,1.77,1.8883,1.77,1.825,13488,1.77,1.8883,1.77,1.825,13488,0.0,1.0
2025-07-25,1.75,1.8,1.725,1.8,8099,1.75,1.8,1.725,1.8,8099,0.0,1.0
2025-07-28,1.72,1.79,1.6513,1.73,24530,1.72,1.79,1.6513,1.73,24530,0.0,1.0
2025-07-29,1.64,1.72,1.6035,1.72,20785,1.64,1.72,1.6035,1.72,20785,0.0,1.0
2025-07-30,1.66,1.8,1.62,1.71,26024,1.66,1.8,1.62,1.71,26024,0.0,1.0
2025-07-31,1.54,1.6957,1.52,1.66,33857,1.54,1.6957,1.52,1.66,33857,0.0,1.0
2025-08-01,1.56,1.64,1.45,1.5201,28173,1.56,1.64,1.45,1.5201,28173,0.0,1.0
2025-08-04,1.58,1.62,1.54,1.59,12106,1.58,1.62,1.54,1.59,12106,0.0,1.0
2025-08-05,1.57,1.57,1.5,1.5,8719,1.57,1.57,1.5,1.5,8719,0.0,1.0
2025-08-06,1.47,1.555,1.47,1.54,11368,1.47,1.555,1.47,1.54,11368,0.0,1.0
2025-08-07,1.51,1.59,1.5,1.5486,17035,1.51,1.59,1.5,1.5486,17035,0.0,1.0
2025-08-08,1.91,1.97,1.5,1.5,89819,1.91,1.97,1.5,1.5,89819,0.0,1.0
2025-08-11,2.12,2.23,1.7515,1.9,63235,2.12,2.23,1.7515,1.9,63235,0.0,1.0
2025-08-12,2.68,2.775,2.08,2.08,47332,2.68,2.775,2.08,2.08,47332,0.0,1.0
2025-08-13,3.4,3.4,2.67,2.68,68416,3.4,3.4,2.67,2.68,68416,0.0,1.0
2025-08-14,3.71,4.0,3.3101,3.73,57695,3.71,4.0,3.3101,3.73,57695,0.0,1.0
2025-08-15,5.05,5.25,3.55,3.75,677511,5.05,5.25,3.55,3.75,677511,0.0,1.0
2025-08-18,3.76,4.97,3.56,4.55,352480,3.76,4.97,3.56,4.55,352480,0.0,1.0
2025-08-19,3.32,3.747,3.0,3.58,80333,3.32,3.747,3.0,3.58,80333,0.0,1.0
2025-08-20,3.99,4.2,3.33,3.33,157821,3.99,4.2,3.33,3.33,157821,0.0,1.0
2025-08-21,3.96,4.0299,3.59,3.86,46014,3.96,4.0299,3.59,3.86,46014,0.0,1.0
2025-08-22,4.71,4.71,3.87,3.87,94111,4.71,4.71,3.87,3.87,94111,0.0,1.0
2025-08-25,4.55,5.0,4.5429,4.72,90448,4.55,5.0,4.5429,4.72,90448,0.0,1.0
2025-08-26,4.66,4.8048,4.0,4.32,126753,4.66,4.8048,4.0,4.32,126753,0.0,1.0
2025-08-27,4.29,4.749,4.29,4.43,30104,4.29,4.749,4.29,4.43,30104,0.0,1.0
2025-08-28,3.95,4.15,3.94,4.15,43776,3.95,4.15,3.94,4.15,43776,0.0,1.0
2025-08-29,3.96,4.1786,3.76,3.94,22488,3.96,4.1786,3.76,3.94,22488,0.0,1.0
2025-09-02,3.9,4.0,3.84,3.84,30136,3.9,4.0,3.84,3.84,30136,0.0,1.0
2025-09-03,3.67,4.12,3.6598,3.86,23009,3.67,4.12,3.6598,3.86,23009,0.0,1.0
2025-09-04,3.54,3.94,3.475,3.81,50137,3.54,3.94,3.475,3.81,50137,0.0,1.0
2025-09-05,3.6,3.63,3.46,3.51,54909,3.6,3.63,3.46,3.51,54909,0.0,1.0
2025-09-08,3.24,3.9299,3.2,3.65,67415,3.24,3.9299,3.2,3.65,67415,0.0,1.0
2025-09-09,3.31,3.5863,3.2,3.48,73478,3.31,3.5863,3.2,3.48,73478,0.0,1.0
2025-09-10,3.91,3.91,3.2175,3.25,94824,3.91,3.91,3.2175,3.25,94824,0.0,1.0
2025-09-11,4.3,4.36,3.6323,3.75,52256,4.3,4.36,3.6323,3.75,52256,0.0,1.0
2025-09-12,3.96,4.275,3.81,4.2,34155,3.96,4.275,3.81,4.2,34155,0.0,1.0
2025-09-15,4.13,4.55,3.8,3.96,107130,4.13,4.55,3.8,3.96,107130,0.0,1.0
2025-09-16,3.56,4.205,3.446,4.0,39953,3.56,4.205,3.446,4.0,39953,0.0,1.0
2025-09-17,3.42,3.73,3.39,3.56,38446,3.42,3.73,3.39,3.56,38446,0.0,1.0
2025-09-18,3.62,3.88,3.37,3.37,46432,3.62,3.88,3.37,3.37,46432,0.0,1.0
2025-09-19,4.6,4.6,3.44,3.55,220085,4.6,4.6,3.44,3.55,220085,0.0,1.0
2025-09-22,4.9,5.2,3.9751,4.32,147499,4.9,5.2,3.9751,4.32,147499,0.0,1.0
2025-09-23,4.57,5.12,4.55,4.94,71039,4.57,5.12,4.55,4.94,71039,0.0,1.0
2025-09-24,4.2,4.8433,4.09,4.6,47050,4.2,4.8433,4.09,4.6,47050,0.0,1.0
2025-09-25,3.6,4.15,3.6,4.05,47470,3.6,4.15,3.6,4.05,47470,0.0,1.0
2025-09-26,3.5,4.45,3.45,4.45,44432,3.5,4.45,3.45,4.45,44432,0.0,1.0
2025-09-29,3.17,3.8775,3.02,3.46,56556,3.17,3.8775,3.02,3.46,56556,0.0,1.0
2025-09-30,3.05,3.345,2.91,3.12,41051,3.05,3.345,2.91,3.12,41051,0.0,1.0
2025-10-01,3.0,3.22,2.89,3.02,26508,3.0,3.22,2.89,3.02,26508,0.0,1.0
2025-10-02,3.27,3.27,2.84,3.0,22262,3.27,3.27,2.84,3.0,22262,0.0,1.0
2025-10-03,3.1,3.27,3.06,3.27,41971,3.1,3.27,3.06,3.27,41971,0.0,1.0
2025-10-06,3.03,3.17,2.9262,3.17,29762,3.03,3.17,2.9262,3.17,29762,0.0,1.0
2025-10-07,3.0,3.13,2.95,3.13,30479,3.0,3.13,2.95,3.13,30479,0.0,1.0
2025-10-08,2.96,3.14,2.9401,3.01,33804,2.96,3.14,2.9401,3.01,33804,0.0,1.0
2025-10-09,2.97,3.1195,2.94,3.015,22996,2.97,3.1195,2.94,3.015,22996,0.0,1.0
2025-10-10,2.87,3.02,2.85,3.02,20106,2.87,3.02,2.85,3.02,20106,0.0,1.0
2025-10-13,2.95,2.995,2.86,2.905,16722,2.95,2.995,2.86,2.905,16722,0.0,1.0
2025-10-14,3.16,3.347,2.92,2.92,31237,3.16,3.347,2.92,2.92,31237,0.0,1.0
2025-10-15,3.14,3.15,2.89,3.0,14751,3.14,3.15,2.89,3.0,14751,0.0,1.0
2025-10-16,3.01,3.1399,2.98,3.1399,9197,3.01,3.1399,2.98,3.1399,9197,0.0,1.0
2025-10-17,3.07,3.14,2.85,2.95,25422,3.07,3.14,2.85,2.95,25422,0.0,1.0
2025-10-20,2.99,3.1,2.92,3.05,14192,2.99,3.1,2.92,3.05,14192,0.0,1.0
2025-10-21,2.89,3.09,2.865,2.9861,12309,2.89,3.09,2.865,2.9861,12309,0.0,1.0
2025-10-22,2.98,3.11,2.88,3.08,36103,2.98,3.11,2.88,3.08,36103,0.0,1.0
2025-10-23,2.86,3.1,2.82,2.96,13140,2.86,3.1,2.82,2.96,13140,0.0,1.0
2025-10-24,2.84,3.0196,2.76,3.0196,13029,2.84,3.0196,2.76,3.0196,13029,0.0,1.0
2025-10-27,2.76,3.0499,2.76,2.8,9820,2.76,3.0499,2.76,2.8,9820,0.0,1.0
2025-10-28,2.7,2.9102,2.65,2.8288,19629,2.7,2.9102,2.65,2.8288,19629,0.0,1.0
2025-10-29,2.66,2.8304,2.66,2.72,18895,2.66,2.8304,2.66,2.72,18895,0.0,1.0
2025-10-30,2.55,2.75,2.52,2.68,18931,2.55,2.75,2.52,2.68,18931,0.0,1.0
2025-10-31,2.77,2.865,2.5,2.5,19016,2.77,2.865,2.5,2.5,19016,0.0,1.0
2025-11-03,2.63,2.77,2.55,2.69,15150,2.63,2.77,2.55,2.69,15150,0.0,1.0
2025-11-04,2.61,2.67,2.52,2.52,5709,2.61,2.67,2.52,2.52,5709,0.0,1.0
2025-11-05,2.74,2.74,2.5,2.55,11351,2.74,2.74,2.5,2.55,11351,0.0,1.0
2025-11-06,2.45,2.64,2.45,2.64,15257,2.45,2.64,2.45,2.64,15257,0.0,1.0
2025-11-07,2.46,2.6048,2.45,2.455,9372,2.46,2.6048,2.45,2.455,9372,0.0,1.0
2025-11-10,2.51,2.6,2.51,2.57,8081,2.51,2.6,2.51,2.57,8081,0.0,1.0
2025-11-11,2.52,2.58,2.46,2.57,4988,2.52,2.58,2.46,2.57,4988,0.0,1.0
2025-11-12,2.7,2.715,2.5325,2.63,14657,2.7,2.715,2.5325,2.63,14657,0.0,1.0
2025-11-13,2.61,2.91,2.61,2.84,11702,2.61,2.91,2.61,2.84,11702,0.0,1.0
2025-11-14,2.49,2.971,2.49,2.5,13090,2.49,2.971,2.49,2.5,13090,0.0,1.0
2025-11-17,2.5,2.745,2.5,2.745,8337,2.5,2.745,2.5,2.745,8337,0.0,1.0
2025-11-18,2.66,2.66,2.4501,2.545,6309,2.66,2.66,2.4501,2.545,6309,0.0,1.0
2025-11-19,2.53,2.698,2.49,2.65,36450,2.53,2.698,2.49,2.65,36450,0.0,1.0
2025-11-20,2.44,2.53,2.44,2.45,7458,2.44,2.53,2.44,2.45,7458,0.0,1.0
2025-11-21,2.45,2.55,2.3702,2.38,20802,2.45,2.55,2.3702,2.38,20802,0.0,1.0
2025-11-24,2.24,2.55,2.24,2.39,25961,2.24,2.55,2.24,2.39,25961,0.0,1.0
2025-11-25,2.35,2.38,2.2,2.2,11800,2.35,2.38,2.2,2.2,11800,0.0,1.0
2025-11-26,2.27,2.41,2.24,2.32,23697,2.27,2.41,2.24,2.32,23697,0.0,1.0