date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-01,8.3,15.55,7.52,8.4,10754069,249.0,466.500000000001,225.6,252.0,358468.966666667,0.0,1.0
2022-09-02,7.05,12.82,6.96,10.07,16406593,211.5,384.6,208.8,302.1,546886.433333333,0.0,1.0
2022-09-06,5.39,6.59,5.08,6.34,2014169,161.7,197.7,152.4,190.2,67138.9666666667,0.0,1.0
2022-09-07,5.75,7.78,5.6,7.0,12971784,172.5,233.4,168.0,210.0,432392.8,0.0,1.0
2022-09-08,5.63,6.4,5.33,5.51,2380449,168.9,192.0,159.9,165.3,79348.3,0.0,1.0
2022-09-09,4.78,5.5899,4.65,5.5,1177670,143.4,167.697,139.5,165.0,39255.6666666667,0.0,1.0
2022-09-12,4.59,4.6897,4.36,4.42,1082643,137.7,140.691,130.8,132.6,36088.1,0.0,1.0
2022-09-13,4.14,4.56,4.06,4.46,683426,124.2,136.8,121.8,133.8,22780.8666666667,0.0,1.0
2022-09-14,4.86,6.8,4.71,5.7,48561436,145.8,204.0,141.3,171.0,1618714.53333333,0.0,1.0
2022-09-15,4.74,5.38,4.37,4.63,5126098,142.2,161.4,131.1,138.9,170869.933333333,0.0,1.0
2022-09-16,4.3,4.63,4.05,4.45,620470,129.0,138.9,121.5,133.5,20682.3333333333,0.0,1.0
2022-09-19,3.81,4.2857,3.78,4.18,342032,114.3,128.571,113.4,125.4,11401.0666666667,0.0,1.0
2022-09-20,3.67,3.9,3.5499,3.64,437591,110.1,117.0,106.497,109.2,14586.3666666667,0.0,1.0
2022-09-21,3.32,3.67,3.3,3.67,460313,99.6000000000001,110.1,99.0000000000001,110.1,15343.7666666667,0.0,1.0
2022-09-22,2.72,3.32,2.6801,3.24,360144,81.6000000000001,99.6000000000001,80.4030000000001,97.2000000000001,12004.8,0.0,1.0
2022-09-23,2.11,2.5991,2.09,2.55,539237,63.3000000000001,77.9730000000001,62.7000000000001,76.5000000000001,17974.5666666666,0.0,1.0
2022-09-26,2.12,2.49,2.0214,2.15,602492,63.6000000000001,74.7000000000001,60.6420000000001,64.5000000000001,20083.0666666666,0.0,1.0
2022-09-27,2.12,2.39,2.1,2.12,458857,63.6000000000001,71.7000000000001,63.0000000000001,63.6000000000001,15295.2333333333,0.0,1.0
2022-09-28,2.92,4.23,2.79,3.6,50954743,87.6000000000001,126.9,83.7000000000001,108.0,1698491.43333333,0.0,1.0
2022-09-29,3.0,3.11,2.75,2.88,1419200,90.0000000000001,93.3000000000001,82.5000000000001,86.4000000000001,47306.6666666666,0.0,1.0
2022-09-30,2.91,3.07,2.8,2.8,393039,87.3000000000001,92.1000000000001,84.0000000000001,84.0000000000001,13101.3,0.0,1.0
2022-10-03,2.51,2.9615,2.51,2.9,311688,75.3000000000001,88.8450000000001,75.3000000000001,87.0000000000001,10389.6,0.0,1.0
2022-10-04,2.94,2.9879,2.52,2.52,259588,88.2000000000001,89.6370000000001,75.6000000000001,75.6000000000001,8652.93333333332,0.0,1.0
2022-10-05,2.76,2.96,2.63,2.93,134035,82.8000000000001,88.8000000000001,78.9000000000001,87.9000000000001,4467.83333333333,0.0,1.0
2022-10-06,2.9,3.05,2.6501,2.73,222825,87.0000000000001,91.5000000000001,79.5030000000001,81.9000000000001,7427.49999999999,0.0,1.0
2022-10-07,2.95,3.1499,2.7963,2.87,185383,88.5000000000001,94.4970000000001,83.8890000000001,86.1000000000001,6179.43333333333,0.0,1.0
2022-10-10,2.78,2.95,2.67,2.84,191372,83.4000000000001,88.5000000000001,80.1000000000001,85.2000000000001,6379.06666666666,0.0,1.0
2022-10-11,2.8,2.85,2.67,2.77,90171,84.0000000000001,85.5000000000001,80.1000000000001,83.1000000000001,3005.7,0.0,1.0
2022-10-12,2.79,2.875,2.61,2.8,158317,83.7000000000001,86.2500000000001,78.3000000000001,84.0000000000001,5277.23333333333,0.0,1.0
2022-10-13,2.66,2.7865,2.51,2.62,92535,79.8000000000001,83.5950000000001,75.3000000000001,78.6000000000001,3084.5,0.0,1.0
2022-10-14,2.62,2.6892,2.55,2.63,74205,78.6000000000001,80.6760000000001,76.5000000000001,78.9000000000001,2473.5,0.0,1.0
2022-10-17,2.89,3.0,2.5626,2.62,163282,86.7000000000001,90.0000000000001,76.8780000000001,78.6000000000001,5442.73333333333,0.0,1.0
2022-10-18,3.14,3.25,3.0,3.2,493317,94.2000000000001,97.5000000000001,90.0000000000001,96.0000000000001,16443.9,0.0,1.0
2022-10-19,2.9,3.17,2.74,3.13,218014,87.0000000000001,95.1000000000001,82.2000000000001,93.9000000000001,7267.13333333332,0.0,1.0
2022-10-20,2.8,2.95,2.7,2.74,146523,84.0000000000001,88.5000000000001,81.0000000000001,82.2000000000001,4884.09999999999,0.0,1.0
2022-10-21,2.61,2.88,2.55,2.75,193020,78.3000000000001,86.4000000000001,76.5000000000001,82.5000000000001,6433.99999999999,0.0,1.0
2022-10-24,2.65,2.73,2.55,2.66,91626,79.5000000000001,81.9000000000001,76.5000000000001,79.8000000000001,3054.2,0.0,1.0
2022-10-25,2.71,2.98,2.56,2.73,170913,81.3000000000001,89.4000000000001,76.8000000000001,81.9000000000001,5697.09999999999,0.0,1.0
2022-10-26,2.86,2.93,2.6101,2.65,136106,85.8000000000001,87.9000000000001,78.3030000000001,79.5000000000001,4536.86666666666,0.0,1.0
2022-10-27,2.75,2.89,2.62,2.76,139922,82.5000000000001,86.7000000000001,78.6000000000001,82.8000000000001,4664.06666666666,0.0,1.0
2022-10-28,2.8,2.9,2.6701,2.76,103284,84.0000000000001,87.0000000000001,80.1030000000001,82.8000000000001,3442.8,0.0,1.0
2022-10-31,2.85,2.88,2.77,2.84,58797,85.5000000000001,86.4000000000001,83.1000000000001,85.2000000000001,1959.9,0.0,1.0
2022-11-01,2.8,2.86,2.78,2.79,52395,84.0000000000001,85.8000000000001,83.4000000000001,83.7000000000001,1746.5,0.0,1.0
2022-11-02,2.89,2.89,2.78,2.78,68120,86.7000000000001,86.7000000000001,83.4000000000001,83.4000000000001,2270.66666666666,0.0,1.0
2022-11-03,2.89,2.95,2.62,2.89,89200,86.7000000000001,88.5000000000001,78.6000000000001,86.7000000000001,2973.33333333333,0.0,1.0
2022-11-04,2.63,2.98,2.62,2.87,44543,78.9000000000001,89.4000000000001,78.6000000000001,86.1000000000001,1484.76666666666,0.0,1.0
2022-11-07,2.65,2.715,2.55,2.63,45140,79.5000000000001,81.4500000000001,76.5000000000001,78.9000000000001,1504.66666666666,0.0,1.0
2022-11-08,2.62,2.7834,2.568,2.6453,20397,78.6000000000001,83.5020000000001,77.0400000000001,79.3590000000001,679.899999999999,0.0,1.0
2022-11-09,2.385,2.8599,2.35,2.6,173416,71.5500000000001,85.7970000000001,70.5000000000001,78.0000000000001,5780.53333333332,0.0,1.0
2022-11-10,2.56,2.76,2.41,2.41,81500,76.8000000000001,82.8000000000001,72.3000000000001,72.3000000000001,2716.66666666666,0.0,1.0
2022-11-11,2.83,2.9999,2.46,2.56,113725,84.9000000000001,89.9970000000001,73.8000000000001,76.8000000000001,3790.83333333333,0.0,1.0
2022-11-14,2.75,2.8,2.64,2.75,47053,82.5000000000001,84.0000000000001,79.2000000000001,82.5000000000001,1568.43333333333,0.0,1.0
2022-11-15,2.81,2.81,2.55,2.6378,42085,84.3000000000001,84.3000000000001,76.5000000000001,79.1340000000001,1402.83333333333,0.0,1.0
2022-11-16,2.6,2.7772,2.54,2.658,28694,78.0000000000001,83.3160000000001,76.2000000000001,79.7400000000001,956.466666666665,0.0,1.0
2022-11-17,2.6494,2.7,2.52,2.54,23789,79.4820000000001,81.0000000000001,75.6000000000001,76.2000000000001,792.966666666666,0.0,1.0
2022-11-18,2.56,2.6901,2.53,2.6901,19792,76.8000000000001,80.7030000000001,75.9000000000001,80.7030000000001,659.733333333333,0.0,1.0
2022-11-21,2.6,2.65,2.3001,2.5192,79880,78.0000000000001,79.5000000000001,69.0030000000001,75.5760000000001,2662.66666666666,0.0,1.0
2022-11-22,2.65,2.65,2.535,2.57,52913,79.5000000000001,79.5000000000001,76.0500000000001,77.1000000000001,1763.76666666666,0.0,1.0
2022-11-23,2.64,2.65,2.4919,2.4919,36293,79.2000000000001,79.5000000000001,74.7570000000001,74.7570000000001,1209.76666666667,0.0,1.0
2022-11-25,2.6,2.62,2.565,2.57,24592,78.0000000000001,78.6000000000001,76.9500000000001,77.1000000000001,819.733333333332,0.0,1.0
2022-11-28,2.64,2.8,2.515,2.54,71813,79.2000000000001,84.0000000000001,75.4500000000001,76.2000000000001,2393.76666666666,0.0,1.0
2022-11-29,2.6,2.71,2.5738,2.59,16837,78.0000000000001,81.3000000000001,77.2140000000001,77.7000000000001,561.233333333333,0.0,1.0
2022-11-30,2.7,2.84,2.6501,2.8,75579,81.0000000000001,85.2000000000001,79.5030000000001,84.0000000000001,2519.3,0.0,1.0
2022-12-01,2.77,2.79,2.675,2.734,39661,83.1000000000001,83.7000000000001,80.2500000000001,82.0200000000001,1322.03333333333,0.0,1.0
2022-12-02,2.94,2.95,2.66,2.6715,33238,88.2000000000001,88.5000000000001,79.8000000000001,80.1450000000001,1107.93333333333,0.0,1.0
2022-12-05,3.05,3.1941,2.88,2.96,40257,91.5000000000001,95.8230000000001,86.4000000000001,88.8000000000001,1341.9,0.0,1.0
2022-12-06,3.02,3.17,2.86,2.97,26580,90.6000000000001,95.1000000000001,85.8000000000001,89.1000000000001,885.999999999999,0.0,1.0
2022-12-07,2.65,3.0,2.52,2.8,36981,79.5000000000001,90.0000000000001,75.6000000000001,84.0000000000001,1232.7,0.0,1.0
2022-12-08,2.55,2.76,2.55,2.76,49016,76.5000000000001,82.8000000000001,76.5000000000001,82.8000000000001,1633.86666666666,0.0,1.0
2022-12-09,2.02,2.6,1.92,2.5,206131,60.6000000000001,78.0000000000001,57.6000000000001,75.0000000000001,6871.03333333332,0.0,1.0
2022-12-12,2.0001,2.05,1.955,2.02,36087,60.0030000000001,61.5000000000001,58.6500000000001,60.6000000000001,1202.9,0.0,1.0
2022-12-13,2.0,2.05,1.96,2.0,29593,60.0000000000001,61.5000000000001,58.8000000000001,60.0000000000001,986.433333333332,0.0,1.0
2022-12-14,2.01,2.02,1.98,2.0153,50379,60.3000000000001,60.6000000000001,59.4000000000001,60.4590000000001,1679.3,0.0,1.0
2022-12-15,2.01,2.06,1.96,1.97,48169,60.3000000000001,61.8000000000001,58.8000000000001,59.1000000000001,1605.63333333333,0.0,1.0
2022-12-16,1.97,2.02,1.95,1.96,190405,59.1000000000001,60.6000000000001,58.5000000000001,58.8000000000001,6346.83333333332,0.0,1.0
2022-12-19,1.88,2.08,1.74,1.97,141714,56.4000000000001,62.4000000000001,52.2000000000001,59.1000000000001,4723.79999999999,0.0,1.0
2022-12-20,1.73,1.88,1.71,1.88,60455,51.9000000000001,56.4000000000001,51.3000000000001,56.4000000000001,2015.16666666666,0.0,1.0
2022-12-21,1.69,1.89,1.66,1.78,20618,50.7000000000001,56.7000000000001,49.8,53.4000000000001,687.266666666665,0.0,1.0
2022-12-22,1.81,1.92,1.55,1.615,28024,54.3000000000001,57.6000000000001,46.5,48.4500000000001,934.133333333332,0.0,1.0
2022-12-23,1.85,2.17,1.6201,1.6201,42858,55.5000000000001,65.1000000000001,48.6030000000001,48.6030000000001,1428.6,0.0,1.0
2022-12-27,1.78,2.072,1.705,1.85,57522,53.4000000000001,62.1600000000001,51.1500000000001,55.5000000000001,1917.4,0.0,1.0
2022-12-28,1.72,1.9,1.6368,1.72,17097,51.6000000000001,57.0000000000001,49.1040000000001,51.6000000000001,569.899999999999,0.0,1.0
2022-12-29,1.68,1.72,1.6,1.71,45886,50.4,51.6000000000001,48.0000000000001,51.3000000000001,1529.53333333333,0.0,1.0
2022-12-30,1.6,1.78,1.31,1.63,121840,48.0000000000001,53.4000000000001,39.3,48.9,4061.33333333332,0.0,1.0
2023-01-03,1.56,1.8,1.4501,1.8,28313,46.8000000000001,54.0000000000001,43.503,54.0000000000001,943.766666666665,0.0,1.0
2023-01-04,1.65,1.7801,1.49,1.78,70709,49.5,53.4030000000001,44.7,53.4000000000001,2356.96666666667,0.0,1.0
2023-01-05,1.63,1.7031,1.51,1.7,55351,48.9,51.0930000000001,45.3,51.0,1845.03333333333,0.0,1.0
2023-01-06,1.6,1.94,1.52,1.94,23336,48.0000000000001,58.2000000000001,45.6000000000001,58.2000000000001,777.866666666665,0.0,1.0
2023-01-09,1.64,1.79,1.6101,1.7,31569,49.2,53.7000000000001,48.3030000000001,51.0,1052.3,0.0,1.0
2023-01-10,1.8,1.93,1.61,1.7,48887,54.0000000000001,57.9000000000001,48.3000000000001,51.0,1629.56666666666,0.0,1.0
2023-01-11,1.86,1.9707,1.75,1.87,53566,55.8000000000001,59.1210000000001,52.5000000000001,56.1000000000001,1785.53333333333,0.0,1.0
2023-01-12,1.9,2.07,1.85,1.89,50246,57.0000000000001,62.1000000000001,55.5000000000001,56.7000000000001,1674.86666666666,0.0,1.0
2023-01-13,1.6601,1.91,1.63,1.85,88465,49.803,57.3000000000001,48.9,55.5000000000001,2948.83333333333,0.0,1.0
2023-01-17,1.61,1.72,1.58,1.7,40679,48.3000000000001,51.6000000000001,47.4000000000001,51.0,1355.96666666666,0.0,1.0
2023-01-18,1.53,1.61,1.5,1.61,51798,45.9,48.3000000000001,45.0,48.3000000000001,1726.6,0.0,1.0
2023-01-19,1.6,1.65,1.51,1.56,50819,48.0000000000001,49.5,45.3,46.8000000000001,1693.96666666666,0.0,1.0
2023-01-20,1.52,1.57,1.5,1.53,73774,45.6000000000001,47.1000000000001,45.0,45.9,2459.13333333333,0.0,1.0
2023-01-23,1.59,1.62,1.48,1.48,44648,47.7000000000001,48.6000000000001,44.4,44.4,1488.26666666666,0.0,1.0
2023-01-24,2.79,3.99,1.7,1.91,68549091,83.7000000000001,119.7,51.0,57.3000000000001,2284969.7,0.0,1.0
2023-01-25,2.62,2.86,2.35,2.56,2403602,78.6000000000001,85.8000000000001,70.5000000000001,76.8000000000001,80120.0666666666,0.0,1.0
2023-01-26,3.06,3.67,2.62,2.69,5489156,91.8000000000001,110.1,78.6000000000001,80.7000000000001,182971.866666666,0.0,1.0
2023-01-27,2.8725,3.24,2.7,2.87,838356,86.1750000000001,97.2000000000001,81.0000000000001,86.1000000000001,27945.2,0.0,1.0
2023-01-30,2.77,3.06,2.63,2.79,247950,83.1000000000001,91.8000000000001,78.9000000000001,83.7000000000001,8264.99999999999,0.0,1.0
2023-01-31,2.61,2.7963,2.58,2.76,202701,78.3000000000001,83.8890000000001,77.4000000000001,82.8000000000001,6756.69999999999,0.0,1.0
2023-02-01,2.6,2.7999,2.5,2.66,192551,78.0000000000001,83.9970000000001,75.0000000000001,79.8000000000001,6418.36666666666,0.0,1.0
2023-02-02,2.55,2.69,2.45,2.54,102644,76.5000000000001,80.7000000000001,73.5000000000001,76.2000000000001,3421.46666666666,0.0,1.0
2023-02-03,2.38,2.52,2.36,2.52,95790,71.4000000000001,75.6000000000001,70.8000000000001,75.6000000000001,3193,0.0,1.0
2023-02-06,2.4,2.49,2.36,2.49,84891,72.0000000000001,74.7000000000001,70.8000000000001,74.7000000000001,2829.7,0.0,1.0
2023-02-07,2.33,2.4684,2.25,2.4,70195,69.9000000000001,74.0520000000001,67.5000000000001,72.0000000000001,2339.83333333333,0.0,1.0
2023-02-08,2.26,2.3432,2.2399,2.26,71228,67.8000000000001,70.2960000000001,67.1970000000001,67.8000000000001,2374.26666666666,0.0,1.0
2023-02-09,2.07,2.3,2.001,2.16,140110,62.1000000000001,69.0000000000001,60.0300000000001,64.8000000000001,4670.33333333333,0.0,1.0
2023-02-10,2.0501,2.075,2.01,2.01,26917,61.5030000000001,62.2500000000001,60.3000000000001,60.3000000000001,897.233333333332,0.0,1.0
2023-02-13,2.11,2.18,2.0,2.0,51729,63.3000000000001,65.4000000000001,60.0000000000001,60.0000000000001,1724.3,0.0,1.0
2023-02-14,2.04,2.1983,2.0,2.15,22210,61.2000000000001,65.9490000000001,60.0000000000001,64.5000000000001,740.333333333332,0.0,1.0
2023-02-15,2.02,2.02,1.9,2.0,19532,60.6000000000001,60.6000000000001,57.0000000000001,60.0000000000001,651.066666666666,0.0,1.0
2023-02-16,2.22,2.22,1.95,1.95,39875,66.6000000000001,66.6000000000001,58.5000000000001,58.5000000000001,1329.16666666666,0.0,1.0
2023-02-17,2.06,2.2999,2.04,2.29,29087,61.8000000000001,68.9970000000001,61.2000000000001,68.7000000000001,969.566666666665,0.0,1.0
2023-02-21,1.9,2.0796,1.9,2.06,20937,57.0000000000001,62.3880000000001,57.0000000000001,61.8000000000001,697.899999999999,0.0,1.0
2023-02-22,1.94,2.09,1.9,1.922,32807,58.2000000000001,62.7000000000001,57.0000000000001,57.6600000000001,1093.56666666666,0.0,1.0
2023-02-23,2.03,2.21,1.8751,1.88,56107,60.9000000000001,66.3000000000001,56.2530000000001,56.4000000000001,1870.23333333333,0.0,1.0
2023-02-24,1.8,2.08,1.7,1.97,111822,54.0000000000001,62.4000000000001,51.0,59.1000000000001,3727.39999999999,0.0,1.0
2023-02-27,1.65,1.9,1.65,1.8,40560,49.5,57.0000000000001,49.5,54.0000000000001,1352,0.0,1.0
2023-02-28,1.7,1.96,1.61,1.66,488649,51.0,58.8000000000001,48.3000000000001,49.8,16288.3,0.0,1.0
2023-03-01,1.66,1.7772,1.56,1.6716,70966,49.8,53.3160000000001,46.8000000000001,50.1480000000001,2365.53333333333,0.0,1.0
2023-03-02,1.74,1.7495,1.57,1.57,30976,52.2000000000001,52.4850000000001,47.1000000000001,47.1000000000001,1032.53333333333,0.0,1.0
2023-03-03,1.75,1.8,1.7,1.7,47231,52.5000000000001,54.0000000000001,51.0,51.0,1574.36666666666,0.0,1.0
2023-03-06,1.8,1.8,1.65,1.67,24683,54.0000000000001,54.0000000000001,49.5,50.1000000000001,822.766666666665,0.0,1.0
2023-03-07,1.74,1.8,1.7,1.8,22468,52.2000000000001,54.0000000000001,51.0,54.0000000000001,748.933333333332,0.0,1.0
2023-03-08,1.73,1.76,1.65,1.7,37041,51.9000000000001,52.8000000000001,49.5,51.0,1234.7,0.0,1.0
2023-03-09,1.62,1.76,1.58,1.76,28971,48.6000000000001,52.8000000000001,47.4000000000001,52.8000000000001,965.699999999998,0.0,1.0
2023-03-10,1.53,1.67,1.5,1.62,58050,45.9,50.1000000000001,45.0,48.6000000000001,1935,0.0,1.0
2023-03-13,1.7,1.73,1.51,1.51,15672,51.0,51.9000000000001,45.3,45.3,522.4,0.0,1.0
2023-03-14,1.6531,1.6999,1.5201,1.5201,11254,49.5930000000001,50.997,45.6030000000001,45.6030000000001,375.133333333333,0.0,1.0
2023-03-15,1.65,1.78,1.625,1.65,19975,49.5,53.4000000000001,48.75,49.5,665.833333333333,0.0,1.0
2023-03-16,1.68,1.76,1.6,1.6,12642,50.4,52.8000000000001,48.0000000000001,48.0000000000001,421.4,0.0,1.0
2023-03-17,1.68,1.75,1.5413,1.65,13892,50.4,52.5000000000001,46.239,49.5,463.066666666667,0.0,1.0
2023-03-20,1.58,1.68,1.53,1.65,25792,47.4000000000001,50.4,45.9,49.5,859.733333333332,0.0,1.0
2023-03-21,1.72,1.8401,1.59,1.6182,62746,51.6000000000001,55.2030000000001,47.7000000000001,48.5460000000001,2091.53333333333,0.0,1.0
2023-03-22,1.72,1.72,1.67,1.71,6879,51.6000000000001,51.6000000000001,50.1000000000001,51.3000000000001,229.3,0.0,1.0
2023-03-23,1.8,1.8,1.66,1.75,24203,54.0000000000001,54.0000000000001,49.8,52.5000000000001,806.766666666665,0.0,1.0
2023-03-24,1.83,1.91,1.75,1.9,29626,54.9000000000001,57.3000000000001,52.5000000000001,57.0000000000001,987.533333333332,0.0,1.0
2023-03-27,1.83,1.83,1.74,1.82,16190,54.9000000000001,54.9000000000001,52.2000000000001,54.6000000000001,539.666666666666,0.0,1.0
2023-03-28,1.75,1.9,1.689,1.8622,24238,52.5000000000001,57.0000000000001,50.6700000000001,55.8660000000001,807.933333333332,0.0,1.0
2023-03-29,1.76,1.811,1.6805,1.72,17390,52.8000000000001,54.3300000000001,50.4150000000001,51.6000000000001,579.666666666666,0.0,1.0
2023-03-30,1.8,1.8499,1.68,1.8,11350,54.0000000000001,55.4970000000001,50.4,54.0000000000001,378.333333333333,0.0,1.0
2023-03-31,1.89,1.89,1.72,1.775,12072,56.7000000000001,56.7000000000001,51.6000000000001,53.2500000000001,402.399999999999,0.0,1.0
2023-04-03,1.64,1.9,1.58,1.81,61398,49.2,57.0000000000001,47.4000000000001,54.3000000000001,2046.6,0.0,1.0
2023-04-04,1.67,1.75,1.63,1.64,34725,50.1000000000001,52.5000000000001,48.9,49.2,1157.5,0.0,1.0
2023-04-05,1.8,1.8,1.65,1.67,37325,54.0000000000001,54.0000000000001,49.5,50.1000000000001,1244.16666666666,0.0,1.0
2023-04-06,1.76,1.88,1.66,1.88,25990,52.8000000000001,56.4000000000001,49.8,56.4000000000001,866.333333333332,0.0,1.0
2023-04-10,1.66,1.84,1.66,1.84,9584,49.8,55.2000000000001,49.8,55.2000000000001,319.466666666667,0.0,1.0
2023-04-11,1.66,1.81,1.66,1.66,7170,49.8,54.3000000000001,49.8,49.8,239,0.0,1.0
2023-04-12,1.63,1.69,1.615,1.67,27459,48.9,50.7000000000001,48.4500000000001,50.1000000000001,915.3,0.0,1.0
2023-04-13,1.61,1.7,1.59,1.61,29209,48.3000000000001,51.0,47.7000000000001,48.3000000000001,973.633333333332,0.0,1.0
2023-04-14,1.56,1.63,1.51,1.62,29136,46.8000000000001,48.9,45.3,48.6000000000001,971.199999999998,0.0,1.0
2023-04-17,1.79,1.79,1.57,1.57,34617,53.7000000000001,53.7000000000001,47.1000000000001,47.1000000000001,1153.9,0.0,1.0
2023-04-18,1.93,1.93,1.68,1.79,49266,57.9000000000001,57.9000000000001,50.4,53.7000000000001,1642.2,0.0,1.0
2023-04-19,1.81,2.0,1.8,1.9591,104510,54.3000000000001,60.0000000000001,54.0000000000001,58.7730000000001,3483.66666666666,0.0,1.0
2023-04-20,1.82,1.91,1.7,1.815,74248,54.6000000000001,57.3000000000001,51.0,54.4500000000001,2474.93333333333,0.0,1.0
2023-04-21,1.89,1.91,1.8,1.82,18931,56.7000000000001,57.3000000000001,54.0000000000001,54.6000000000001,631.033333333332,0.0,1.0
2023-04-24,2.05,2.2,1.8,1.8,49297,61.5000000000001,66.0000000000001,54.0000000000001,54.0000000000001,1643.23333333333,0.0,1.0
2023-04-25,2.05,2.1,1.9701,2.1,18598,61.5000000000001,63.0000000000001,59.1030000000001,63.0000000000001,619.933333333332,0.0,1.0
2023-04-26,2.04,2.07,1.96,1.99,21040,61.2000000000001,62.1000000000001,58.8000000000001,59.7000000000001,701.333333333332,0.0,1.0
2023-04-27,1.96,1.96,1.89,1.94,10899,58.8000000000001,58.8000000000001,56.7000000000001,58.2000000000001,363.299999999999,0.0,1.0
2023-04-28,1.95,1.95,1.78,1.86,11377,58.5000000000001,58.5000000000001,53.4000000000001,55.8000000000001,379.233333333333,0.0,1.0
2023-05-01,2.05,2.08,1.9125,1.94,5987,61.5000000000001,62.4000000000001,57.3750000000001,58.2000000000001,199.566666666666,0.0,1.0
2023-05-02,2.03,2.24,2.02,2.24,8183,60.9000000000001,67.2000000000001,60.6000000000001,67.2000000000001,272.766666666666,0.0,1.0
2023-05-03,1.89,2.12,1.88,2.03,15762,56.7000000000001,63.6000000000001,56.4000000000001,60.9000000000001,525.399999999999,0.0,1.0
2023-05-04,1.97,1.98,1.8836,1.89,6780,59.1000000000001,59.4000000000001,56.5080000000001,56.7000000000001,226,0.0,1.0
2023-05-05,2.03,2.1,1.9,2.1,7396,60.9000000000001,63.0000000000001,57.0000000000001,63.0000000000001,246.533333333333,0.0,1.0
2023-05-08,1.99,2.05,1.9001,2.05,12453,59.7000000000001,61.5000000000001,57.0030000000001,61.5000000000001,415.099999999999,0.0,1.0
2023-05-09,1.9,1.95,1.89,1.95,10515,57.0000000000001,58.5000000000001,56.7000000000001,58.5000000000001,350.499999999999,0.0,1.0
2023-05-10,1.96,2.08,1.79,1.85,13784,58.8000000000001,62.4000000000001,53.7000000000001,55.5000000000001,459.466666666666,0.0,1.0
2023-05-11,1.86,2.0,1.7713,1.87,10633,55.8000000000001,60.0000000000001,53.1390000000001,56.1000000000001,354.433333333333,0.0,1.0
2023-05-12,1.85,1.85,1.73,1.81,13208,55.5000000000001,55.5000000000001,51.9000000000001,54.3000000000001,440.266666666666,0.0,1.0
2023-05-15,1.82,1.85,1.7507,1.7507,17237,54.6000000000001,55.5000000000001,52.5210000000001,52.5210000000001,574.566666666666,0.0,1.0
2023-05-16,1.85,1.865,1.76,1.82,11799,55.5000000000001,55.9500000000001,52.8000000000001,54.6000000000001,393.299999999999,0.0,1.0
2023-05-17,1.8,1.84,1.75,1.75,5396,54.0000000000001,55.2000000000001,52.5000000000001,52.5000000000001,179.866666666666,0.0,1.0
2023-05-18,1.78,1.875,1.73,1.76,7256,53.4000000000001,56.2500000000001,51.9000000000001,52.8000000000001,241.866666666666,0.0,1.0
2023-05-19,1.83,1.84,1.7,1.71,8667,54.9000000000001,55.2000000000001,51.0,51.3000000000001,288.9,0.0,1.0
2023-05-22,1.9,1.9,1.83,1.83,13980,57.0000000000001,57.0000000000001,54.9000000000001,54.9000000000001,465.999999999999,0.0,1.0
2023-05-23,1.96,2.08,1.8999,1.8999,22547,58.8000000000001,62.4000000000001,56.9970000000001,56.9970000000001,751.566666666665,0.0,1.0
2023-05-24,1.82,2.02,1.81,2.02,9791,54.6000000000001,60.6000000000001,54.3000000000001,60.6000000000001,326.366666666666,0.0,1.0
2023-05-25,1.92,1.96,1.8178,1.8178,5599,57.6000000000001,58.8000000000001,54.5340000000001,54.5340000000001,186.633333333333,0.0,1.0
2023-05-26,1.88,1.93,1.8627,1.92,6962,56.4000000000001,57.9000000000001,55.8810000000001,57.6000000000001,232.066666666666,0.0,1.0
2023-05-30,1.89,1.8924,1.71,1.84,23929,56.7000000000001,56.7720000000001,51.3000000000001,55.2000000000001,797.633333333332,0.0,1.0
2023-05-31,1.83,1.8899,1.7301,1.85,7990,54.9000000000001,56.6970000000001,51.9030000000001,55.5000000000001,266.333333333333,0.0,1.0
2023-06-01,1.82,1.82,1.73,1.73,2236,54.6000000000001,54.6000000000001,51.9000000000001,51.9000000000001,74.5333333333332,0.0,1.0
2023-06-02,1.82,1.8899,1.78,1.78,7846,54.6000000000001,56.6970000000001,53.4000000000001,53.4000000000001,261.533333333333,0.0,1.0
2023-06-05,1.86,2.01,1.8,1.805,18843,55.8000000000001,60.3000000000001,54.0000000000001,54.1500000000001,628.099999999999,0.0,1.0
2023-06-06,1.8523,1.9,1.7621,1.82,8357,55.5690000000001,57.0000000000001,52.8630000000001,54.6000000000001,278.566666666666,0.0,1.0
2023-06-07,1.83,2.15,1.75,1.83,106116,54.9000000000001,64.5000000000001,52.5000000000001,54.9000000000001,3537.19999999999,0.0,1.0
2023-06-08,1.93,1.94,1.885,1.94,3555,57.9000000000001,58.2000000000001,56.5500000000001,58.2000000000001,118.5,0.0,1.0
2023-06-09,2.03,2.04,2.0,2.0,13156,60.9000000000001,61.2000000000001,60.0000000000001,60.0000000000001,438.533333333333,0.0,1.0
2023-06-12,1.95,2.04,1.91,2.01,12475,58.5000000000001,61.2000000000001,57.3000000000001,60.3000000000001,415.833333333333,0.0,1.0
2023-06-13,1.92,2.01,1.901,2.01,12017,57.6000000000001,60.3000000000001,57.0300000000001,60.3000000000001,400.566666666666,0.0,1.0
2023-06-14,1.74,1.9301,1.7,1.9301,85196,52.2000000000001,57.9030000000001,51.0,57.9030000000001,2839.86666666666,0.0,1.0
2023-06-15,1.79,1.84,1.7401,1.75,10828,53.7000000000001,55.2000000000001,52.2030000000001,52.5000000000001,360.933333333333,0.0,1.0
2023-06-16,1.79,1.8899,1.71,1.78,9410,53.7000000000001,56.6970000000001,51.3000000000001,53.4000000000001,313.666666666666,0.0,1.0
2023-06-20,1.68,1.83,1.68,1.83,12006,50.4,54.9000000000001,50.4,54.9000000000001,400.2,0.0,1.0
2023-06-21,1.58,1.7,1.58,1.61,50154,47.4000000000001,51.0,47.4000000000001,48.3000000000001,1671.8,0.0,1.0
2023-06-22,1.73,1.73,1.617,1.617,9291,51.9000000000001,51.9000000000001,48.51,48.51,309.699999999999,0.0,1.0
2023-06-23,1.78,1.835,1.7,1.72,13313,53.4000000000001,55.0500000000001,51.0,51.6000000000001,443.766666666666,0.0,1.0
2023-06-26,1.77,1.815,1.67,1.8,4425,53.1000000000001,54.4500000000001,50.1000000000001,54.0000000000001,147.5,0.0,1.0
2023-06-27,1.7691,1.77,1.7,1.77,12513,53.0730000000001,53.1000000000001,51.0,53.1000000000001,417.099999999999,0.0,1.0
2023-06-28,1.75,1.81,1.7,1.748,15124,52.5000000000001,54.3000000000001,51.0,52.4400000000001,504.133333333332,0.0,1.0
2023-06-29,1.78,1.87,1.72,1.72,12133,53.4000000000001,56.1000000000001,51.6000000000001,51.6000000000001,404.433333333333,0.0,1.0
2023-06-30,1.83,1.83,1.7811,1.7811,980,54.9000000000001,54.9000000000001,53.4330000000001,53.4330000000001,32.6666666666666,0.0,1.0
2023-07-03,1.89,1.89,1.8105,1.82,6356,56.7000000000001,56.7000000000001,54.3150000000001,54.6000000000001,211.866666666666,0.0,1.0
2023-07-05,1.73,1.9096,1.73,1.8,3594,51.9000000000001,57.2880000000001,51.9000000000001,54.0000000000001,119.8,0.0,1.0
2023-07-06,1.86,1.86,1.75,1.781,4450,55.8000000000001,55.8000000000001,52.5000000000001,53.4300000000001,148.333333333333,0.0,1.0
2023-07-07,1.81,1.8499,1.72,1.78,6556,54.3000000000001,55.4970000000001,51.6000000000001,53.4000000000001,218.533333333333,0.0,1.0
2023-07-10,1.73,1.96,1.72,1.96,7351,51.9000000000001,58.8000000000001,51.6000000000001,58.8000000000001,245.033333333333,0.0,1.0
2023-07-11,1.76,1.93,1.76,1.7644,2963,52.8000000000001,57.9000000000001,52.8000000000001,52.9320000000001,98.7666666666665,0.0,1.0
2023-07-12,1.71,1.84,1.5201,1.84,67754,51.3000000000001,55.2000000000001,45.6030000000001,55.2000000000001,2258.46666666666,0.0,1.0
2023-07-13,1.76,1.8354,1.65,1.71,6334,52.8000000000001,55.0620000000001,49.5,51.3000000000001,211.133333333333,0.0,1.0
2023-07-14,1.77,1.85,1.71,1.7499,11687,53.1000000000001,55.5000000000001,51.3000000000001,52.4970000000001,389.566666666666,0.0,1.0
2023-07-17,1.745,1.745,1.71,1.71,1650,52.3500000000001,52.3500000000001,51.3000000000001,51.3000000000001,54.9999999999999,0.0,1.0
2023-07-18,1.82,1.93,1.7683,1.815,22242,54.6000000000001,57.9000000000001,53.0490000000001,54.4500000000001,741.399999999999,0.0,1.0
2023-07-19,1.76,1.88,1.7586,1.88,12091,52.8000000000001,56.4000000000001,52.7580000000001,56.4000000000001,403.033333333333,0.0,1.0
2023-07-20,1.8,1.82,1.7398,1.75,24568,54.0000000000001,54.6000000000001,52.1940000000001,52.5000000000001,818.933333333332,0.0,1.0
2023-07-21,1.76,1.87,1.73,1.87,23834,52.8000000000001,56.1000000000001,51.9000000000001,56.1000000000001,794.466666666665,0.0,1.0
2023-07-24,1.75,1.83,1.7,1.7,14727,52.5000000000001,54.9000000000001,51.0,51.0,490.899999999999,0.0,1.0
2023-07-25,1.7517,1.8299,1.75,1.75,7482,52.5510000000001,54.8970000000001,52.5000000000001,52.5000000000001,249.4,0.0,1.0
2023-07-26,1.81,1.81,1.7601,1.7601,2582,54.3000000000001,54.3000000000001,52.8030000000001,52.8030000000001,86.0666666666665,0.0,1.0
2023-07-27,1.81,1.9,1.77,1.89,14423,54.3000000000001,57.0000000000001,53.1000000000001,56.7000000000001,480.766666666666,0.0,1.0
2023-07-28,1.839,1.839,1.75,1.77,8092,55.1700000000001,55.1700000000001,52.5000000000001,53.1000000000001,269.733333333333,0.0,1.0
2023-07-31,1.76,1.85,1.7101,1.78,21743,52.8000000000001,55.5000000000001,51.3030000000001,53.4000000000001,724.766666666665,0.0,1.0
2023-08-01,1.86,1.86,1.7601,1.84,8611,55.8000000000001,55.8000000000001,52.8030000000001,55.2000000000001,287.033333333333,0.0,1.0
2023-08-02,1.9,1.98,1.7601,1.835,32142,57.0000000000001,59.4000000000001,52.8030000000001,55.0500000000001,1071.4,0.0,1.0
2023-08-03,1.77,1.93,1.77,1.82,3364,53.1000000000001,57.9000000000001,53.1000000000001,54.6000000000001,112.133333333333,0.0,1.0
2023-08-04,1.7899,1.81,1.76,1.76,10963,53.6970000000001,54.3000000000001,52.8000000000001,52.8000000000001,365.433333333333,0.0,1.0
2023-08-07,1.74,1.8699,1.73,1.83,11562,52.2000000000001,56.0970000000001,51.9000000000001,54.9000000000001,385.399999999999,0.0,1.0
2023-08-08,1.71,1.789,1.68,1.68,8022,51.3000000000001,53.6700000000001,50.4,50.4,267.4,0.0,1.0
2023-08-09,1.76,1.87,1.6681,1.6681,7930,52.8000000000001,56.1000000000001,50.043,50.043,264.333333333333,0.0,1.0
2023-08-10,1.82,1.82,1.68,1.7504,9694,54.6000000000001,54.6000000000001,50.4,52.5120000000001,323.133333333333,0.0,1.0
2023-08-11,1.87,1.88,1.7,1.74,9707,56.1000000000001,56.4000000000001,51.0,52.2000000000001,323.566666666666,0.0,1.0
2023-08-14,1.85,1.85,1.65,1.79,12228,55.5000000000001,55.5000000000001,49.5,53.7000000000001,407.599999999999,0.0,1.0
2023-08-15,1.855,1.855,1.71,1.73,1052,55.6500000000001,55.6500000000001,51.3000000000001,51.9000000000001,35.0666666666666,0.0,1.0
2023-08-16,1.85,1.85,1.73,1.825,2141,55.5000000000001,55.5000000000001,51.9000000000001,54.7500000000001,71.3666666666665,0.0,1.0
2023-08-17,1.83,1.86,1.77,1.8,10115,54.9000000000001,55.8000000000001,53.1000000000001,54.0000000000001,337.166666666666,0.0,1.0
2023-08-18,1.798,1.87,1.71,1.7105,1886,53.9400000000001,56.1000000000001,51.3000000000001,51.3150000000001,62.8666666666666,0.0,1.0
2023-08-21,1.8,1.85,1.7315,1.7315,2133,54.0000000000001,55.5000000000001,51.9450000000001,51.9450000000001,71.0999999999999,0.0,1.0
2023-08-22,1.7991,1.7991,1.7991,1.7991,1026,53.9730000000001,53.9730000000001,53.9730000000001,53.9730000000001,34.1999999999999,0.0,1.0
2023-08-23,1.8058,1.83,1.8,1.8027,1445,54.1740000000001,54.9000000000001,54.0000000000001,54.0810000000001,48.1666666666666,0.0,1.0
2023-08-24,1.72,1.85,1.64,1.77,8066,51.6000000000001,55.5000000000001,49.2,53.1000000000001,268.866666666666,0.0,1.0
2023-08-25,1.7238,1.7238,1.7238,1.7238,798,51.7140000000001,51.7140000000001,51.7140000000001,51.7140000000001,26.5999999999999,0.0,1.0
2023-08-28,1.75,1.78,1.7,1.78,2710,52.5000000000001,53.4000000000001,51.0,53.4000000000001,90.3333333333332,0.0,1.0
2023-08-29,1.88,1.89,1.6301,1.75,3979,56.4000000000001,56.7000000000001,48.9030000000001,52.5000000000001,132.633333333333,0.0,1.0
2023-08-30,1.73,1.82,1.73,1.82,1363,51.9000000000001,54.6000000000001,51.9000000000001,54.6000000000001,45.4333333333332,0.0,1.0
2023-08-31,1.73,1.785,1.7,1.7,1866,51.9000000000001,53.5500000000001,51.0,51.0,62.1999999999999,0.0,1.0
2023-09-01,1.8,1.84,1.6,1.8,23368,54.0000000000001,55.2000000000001,48.0000000000001,54.0000000000001,778.933333333332,0.0,1.0
2023-09-05,1.7662,1.78,1.75,1.75,1679,52.9860000000001,53.4000000000001,52.5000000000001,52.5000000000001,55.9666666666666,0.0,1.0
2023-09-06,1.73,1.79,1.6,1.67,5427,51.9000000000001,53.7000000000001,48.0000000000001,50.1000000000001,180.9,0.0,1.0
2023-09-07,1.72,1.73,1.63,1.64,12583,51.6000000000001,51.9000000000001,48.9,49.2,419.433333333333,0.0,1.0
2023-09-08,1.76,1.76,1.66,1.73,13046,52.8000000000001,52.8000000000001,49.8,51.9000000000001,434.866666666666,0.0,1.0
2023-09-11,1.67,1.8,1.67,1.69,2646,50.1000000000001,54.0000000000001,50.1000000000001,50.7000000000001,88.1999999999998,0.0,1.0
2023-09-12,1.7,1.7999,1.67,1.7999,2221,51.0,53.9970000000001,50.1000000000001,53.9970000000001,74.0333333333333,0.0,1.0
2023-09-13,1.62,1.79,1.6,1.63,26838,48.6000000000001,53.7000000000001,48.0000000000001,48.9,894.599999999998,0.0,1.0
2023-09-14,1.7,1.7099,1.56,1.67,13309,51.0,51.2970000000001,46.8000000000001,50.1000000000001,443.633333333333,0.0,1.0
2023-09-15,1.69,1.7589,1.64,1.64,1773,50.7000000000001,52.7670000000001,49.2,49.2,59.0999999999999,0.0,1.0
2023-09-18,1.6808,1.69,1.5571,1.5571,6175,50.4240000000001,50.7000000000001,46.713,46.713,205.833333333333,0.0,1.0
2023-09-19,1.6199,1.6999,1.5375,1.68,11067,48.5970000000001,50.997,46.125,50.4,368.899999999999,0.0,1.0
2023-09-20,1.54,1.63,1.54,1.63,8000,46.2000000000001,48.9,46.2000000000001,48.9,266.666666666666,0.0,1.0
2023-09-21,1.06,1.43,1.0201,1.4,39010,31.8,42.9,30.603,42.0,1300.33333333333,0.0,1.0
2023-09-22,1.03,1.13,1.03,1.1,24658,30.9,33.9,30.9,33.0,821.933333333333,0.0,1.0
2023-09-25,0.99,1.1175,0.99,1.0844,41570,29.7,33.525,29.7,32.532,1385.66666666667,0.0,1.0
2023-09-26,1.09,1.1796,0.9548,0.9548,11301,32.7,35.388,28.644,28.644,376.7,0.0,1.0
2023-09-27,1.15,1.18,1.1,1.13,6928,34.5,35.4,33.0,33.9,230.933333333333,0.0,1.0
2023-09-28,1.16,1.2,1.16,1.16,3667,34.8,36.0,34.8,34.8,122.233333333333,0.0,1.0
2023-09-29,1.1638,1.2395,1.1501,1.2,4751,34.914,37.185,34.503,36.0,158.366666666667,0.0,1.0
2023-10-02,1.42,1.44,1.21,1.21,34297,42.6,43.2,36.3,36.3,1143.23333333333,0.0,1.0
2023-10-03,1.33,1.36,1.16,1.36,10878,39.9,40.8,34.8,40.8,362.6,0.0,1.0
2023-10-04,1.33,1.34,1.13,1.13,14948,39.9,40.2,33.9,33.9,498.266666666667,0.0,1.0
2023-10-05,1.35,1.35,1.3136,1.3136,1503,40.5,40.5,39.408,39.408,50.1,0.0,1.0
2023-10-06,1.24,1.24,1.18,1.24,1451,37.2,37.2,35.4,37.2,48.3666666666667,0.0,1.0
2023-10-09,1.32,1.336,1.3001,1.336,1836,39.6,40.08,39.003,40.08,61.2,0.0,1.0
2023-10-10,1.35,1.43,1.32,1.43,2318,40.5,42.9,39.6,42.9,77.2666666666667,0.0,1.0
2023-10-11,1.46,1.5087,1.43,1.43,16552,43.8,45.261,42.9,42.9,551.733333333333,0.0,1.0
2023-10-12,1.3301,1.45,1.3201,1.45,4132,39.903,43.5,39.603,43.5,137.733333333333,0.0,1.0
2023-10-13,1.3274,1.4238,1.3274,1.4238,2684,39.822,42.714,39.822,42.714,89.4666666666666,0.0,1.0
2023-10-16,1.36,1.45,1.34,1.43,2783,40.8,43.5,40.2,42.9,92.7666666666667,0.0,1.0
2023-10-17,1.36,1.45,1.36,1.39,8222,40.8,43.5,40.8,41.7,274.066666666667,0.0,1.0
2023-10-18,1.3417,1.3601,1.3417,1.36,1981,40.251,40.803,40.251,40.8,66.0333333333333,0.0,1.0
2023-10-19,1.35,1.5099,1.34,1.34,1775,40.5,45.297,40.2,40.2,59.1666666666667,0.0,1.0
2023-10-20,1.4401,1.4401,1.35,1.35,1894,43.203,43.203,40.5,40.5,63.1333333333333,0.0,1.0
2023-10-23,1.41,1.49,1.3501,1.45,1190,42.3,44.7,40.503,43.5,39.6666666666667,0.0,1.0
2023-10-24,1.48,1.48,1.48,1.48,282,44.4,44.4,44.4,44.4,9.4,0.0,1.0
2023-10-25,1.3557,1.3613,1.3557,1.3613,1433,40.671,40.839,40.671,40.839,47.7666666666667,0.0,1.0
2023-10-26,1.49,1.49,1.342,1.368,1806,44.7,44.7,40.26,41.04,60.2,0.0,1.0
2023-10-27,1.35,1.4,1.3401,1.3401,2150,40.5,42.0,40.203,40.203,71.6666666666667,0.0,1.0
2023-10-30,1.18,1.41,1.15,1.41,17801,35.4,42.3,34.5,42.3,593.366666666667,0.0,1.0
2023-10-31,1.2616,1.2616,1.2616,1.2616,828,37.848,37.848,37.848,37.848,27.6,0.0,1.0
2023-11-01,1.28,1.33,1.22,1.32,1787,38.4,39.9,36.6,39.6,59.5666666666667,0.0,1.0
2023-11-02,1.29,1.29,1.23,1.23,776,38.7,38.7,36.9,36.9,25.8666666666667,0.0,1.0
2023-11-03,1.4125,1.48,1.29,1.29,12223,42.375,44.4,38.7,38.7,407.433333333333,0.0,1.0
2023-11-06,1.37,1.49,1.37,1.49,1927,41.1,44.7,41.1,44.7,64.2333333333333,0.0,1.0
2023-11-07,1.39,1.4,1.38,1.38,2351,41.7,42.0,41.4,41.4,78.3666666666666,0.0,1.0
2023-11-08,1.48,1.48,1.3503,1.399,12934,44.4,44.4,40.509,41.97,431.133333333333,0.0,1.0
2023-11-09,1.48,1.48,1.45,1.45,1553,44.4,44.4,43.5,43.5,51.7666666666667,0.0,1.0
2023-11-10,1.46,1.5,1.4201,1.4999,5256,43.8,45.0,42.603,44.997,175.2,0.0,1.0
2023-11-13,1.4334,1.5102,1.39,1.39,4576,43.002,45.306,41.7,41.7,152.533333333333,0.0,1.0
2023-11-14,1.441,1.5,1.4,1.4,6890,43.23,45.0,42.0,42.0,229.666666666667,0.0,1.0
2023-11-15,1.415,1.4497,1.38,1.4497,8298,42.45,43.491,41.4,43.491,276.6,0.0,1.0
2023-11-16,1.43,1.43,1.38,1.38,16307,42.9,42.9,41.4,41.4,543.566666666667,0.0,1.0
2023-11-17,1.39,1.4275,1.38,1.4275,3005,41.7,42.825,41.4,42.825,100.166666666667,0.0,1.0
2023-11-20,1.44,1.45,1.38,1.3801,5559,43.2,43.5,41.4,41.403,185.3,0.0,1.0
2023-11-21,1.41,1.43,1.38,1.3801,4822,42.3,42.9,41.4,41.403,160.733333333333,0.0,1.0
2023-11-22,1.38,1.45,1.38,1.3999,5093,41.4,43.5,41.4,41.997,169.766666666667,0.0,1.0
2023-11-24,1.4,1.48,1.38,1.39,19448,42.0,44.4,41.4,41.7,648.266666666667,0.0,1.0
2023-11-27,1.41,1.49,1.38,1.39,9567,42.3,44.7,41.4,41.7,318.9,0.0,1.0
2023-11-28,1.405,1.45,1.38,1.41,3296,42.15,43.5,41.4,42.3,109.866666666667,0.0,1.0
2023-11-29,1.35,1.4735,1.35,1.42,10545,40.5,44.205,40.5,42.6,351.5,0.0,1.0
2023-11-30,1.66,1.75,1.46,1.5,181509,49.8,52.5000000000001,43.8,45.0,6050.3,0.0,1.0
2023-12-01,1.69,1.69,1.4801,1.59,29574,50.7000000000001,50.7000000000001,44.403,47.7000000000001,985.799999999998,0.0,1.0
2023-12-04,1.6,1.65,1.58,1.65,21569,48.0000000000001,49.5,47.4000000000001,49.5,718.966666666665,0.0,1.0
2023-12-05,1.555,1.67,1.52,1.5212,19115,46.65,50.1000000000001,45.6000000000001,45.6360000000001,637.166666666667,0.0,1.0
2023-12-06,1.5,1.55,1.46,1.55,35069,45.0,46.5,43.8,46.5,1168.96666666667,0.0,1.0
2023-12-07,1.52,1.53,1.46,1.46,2118,45.6000000000001,45.9,43.8,43.8,70.5999999999998,0.0,1.0
2023-12-08,1.41,1.4895,1.39,1.45,37210,42.3,44.6850000000001,41.7,43.5,1240.33333333333,0.0,1.0
2023-12-11,1.39,1.49,1.39,1.4,15000,41.7,44.7,41.7,42.0,500,0.0,1.0
2023-12-12,1.4,1.4559,1.4,1.4019,8629,42.0,43.677,42.0,42.057,287.633333333333,0.0,1.0
2023-12-13,1.36,1.6866,1.36,1.6866,22657,40.8,50.5980000000001,40.8,50.5980000000001,755.233333333333,0.0,1.0
2023-12-14,1.44,1.6,1.36,1.44,30003,43.2,48.0000000000001,40.8,43.2,1000.1,0.0,1.0
2023-12-15,1.54,1.56,1.4,1.56,62282,46.2000000000001,46.8000000000001,42.0,46.8000000000001,2076.06666666666,0.0,1.0
2023-12-18,1.4,1.45,1.33,1.33,18052,42.0,43.5,39.9,39.9,601.733333333333,0.0,1.0
2023-12-19,1.45,1.75,1.415,1.47,36133,43.5,52.5000000000001,42.45,44.1,1204.43333333333,0.0,1.0
2023-12-20,1.59,1.74,1.38,1.74,38577,47.7000000000001,52.2000000000001,41.4,52.2000000000001,1285.9,0.0,1.0
2023-12-21,1.46,1.53,1.3937,1.53,13299,43.8,45.9,41.811,45.9,443.3,0.0,1.0
2023-12-22,1.52,1.56,1.4875,1.515,2336,45.6000000000001,46.8000000000001,44.625,45.45,77.8666666666665,0.0,1.0
2023-12-26,1.67,1.71,1.53,1.62,46171,50.1000000000001,51.3000000000001,45.9,48.6000000000001,1539.03333333333,0.0,1.0
2023-12-27,1.63,1.63,1.561,1.615,5191,48.9,48.9,46.83,48.4500000000001,173.033333333333,0.0,1.0
2023-12-28,1.67,1.67,1.5668,1.65,9497,50.1000000000001,50.1000000000001,47.004,49.5,316.566666666666,0.0,1.0
2023-12-29,1.4705,1.6,1.4705,1.6,13670,44.115,48.0000000000001,44.115,48.0000000000001,455.666666666667,0.0,1.0
2024-01-02,1.69,1.69,1.4825,1.56,8336,50.7000000000001,50.7000000000001,44.475,46.8000000000001,277.866666666666,0.0,1.0
2024-01-03,1.52,1.7,1.52,1.7,9090,45.6000000000001,51.0,45.6000000000001,51.0,302.999999999999,0.0,1.0
2024-01-04,1.46,1.64,1.46,1.56,9114,43.8,49.2,43.8,46.8000000000001,303.8,0.0,1.0
2024-01-05,1.5295,1.59,1.4101,1.59,2802,45.885,47.7000000000001,42.303,47.7000000000001,93.4,0.0,1.0
2024-01-08,1.56,1.64,1.5098,1.64,7376,46.8000000000001,49.2,45.294,49.2,245.866666666666,0.0,1.0
2024-01-09,1.55,1.629,1.43,1.61,4615,46.5,48.8700000000001,42.9,48.3000000000001,153.833333333333,0.0,1.0
2024-01-10,1.54,1.65,1.5,1.65,5726,46.2000000000001,49.5,45.0,49.5,190.866666666666,0.0,1.0
2024-01-11,1.5955,1.62,1.48,1.48,8568,47.865,48.6000000000001,44.4,44.4,285.6,0.0,1.0
2024-01-12,1.49,1.6,1.49,1.6,13522,44.7,48.0000000000001,44.7,48.0000000000001,450.733333333333,0.0,1.0
2024-01-16,1.57,1.5885,1.49,1.5885,5015,47.1000000000001,47.6550000000001,44.7,47.6550000000001,167.166666666666,0.0,1.0
2024-01-17,1.51,1.5882,1.5,1.5,17817,45.3,47.6460000000001,45.0,45.0,593.9,0.0,1.0
2024-01-18,1.535,1.59,1.49,1.58,10113,46.05,47.7000000000001,44.7,47.4000000000001,337.1,0.0,1.0
2024-01-19,1.54,1.6,1.4801,1.54,9260,46.2000000000001,48.0000000000001,44.403,46.2000000000001,308.666666666666,0.0,1.0
2024-01-22,1.51,1.54,1.49,1.51,4627,45.3,46.2000000000001,44.7,45.3,154.233333333333,0.0,1.0
2024-01-23,1.55,1.59,1.55,1.59,7511,46.5,47.7000000000001,46.5,47.7000000000001,250.366666666667,0.0,1.0
2024-01-24,1.55,1.62,1.545,1.55,12953,46.5,48.6000000000001,46.35,46.5,431.766666666667,0.0,1.0
2024-01-25,1.585,1.64,1.55,1.5507,47804,47.55,49.2,46.5,46.5210000000001,1593.46666666667,0.0,1.0
2024-01-26,1.64,1.64,1.59,1.6,8109,49.2,49.2,47.7000000000001,48.0000000000001,270.3,0.0,1.0
2024-01-29,1.6,1.65,1.5501,1.6,17533,48.0000000000001,49.5,46.503,48.0000000000001,584.433333333332,0.0,1.0
2024-01-30,1.6,1.6484,1.5541,1.64,3934,48.0000000000001,49.4520000000001,46.623,49.2,131.133333333333,0.0,1.0
2024-01-31,1.57,1.61,1.57,1.58,1966,47.1000000000001,48.3000000000001,47.1000000000001,47.4000000000001,65.5333333333332,0.0,1.0
2024-02-01,1.54,1.61,1.54,1.57,10826,46.2000000000001,48.3000000000001,46.2000000000001,47.1000000000001,360.866666666666,0.0,1.0
2024-02-02,1.58,1.6,1.54,1.55,3774,47.4000000000001,48.0000000000001,46.2000000000001,46.5,125.8,0.0,1.0
2024-02-05,1.576,1.576,1.5406,1.5406,652,47.2800000000001,47.2800000000001,46.218,46.218,21.7333333333333,0.0,1.0
2024-02-06,1.56,1.58,1.54,1.57,12959,46.8000000000001,47.4000000000001,46.2000000000001,47.1000000000001,431.966666666666,0.0,1.0
2024-02-07,1.5709,1.5709,1.54,1.55,11331,47.127,47.127,46.2000000000001,46.5,377.7,0.0,1.0
2024-02-08,1.57,1.63,1.57,1.6299,9166,47.1000000000001,48.9,47.1000000000001,48.897,305.533333333333,0.0,1.0
2024-02-09,1.58,1.63,1.55,1.5555,3202,47.4000000000001,48.9,46.5,46.665,106.733333333333,0.0,1.0
2024-02-12,1.52,1.58,1.51,1.58,56319,45.6000000000001,47.4000000000001,45.3,47.4000000000001,1877.3,0.0,1.0
2024-02-13,1.52,1.583,1.52,1.52,4795,45.6000000000001,47.4900000000001,45.6000000000001,45.6000000000001,159.833333333333,0.0,1.0
2024-02-14,1.54,1.54,1.52,1.53,6261,46.2000000000001,46.2000000000001,45.6000000000001,45.9,208.7,0.0,1.0
2024-02-15,1.51,1.535,1.51,1.52,7456,45.3,46.05,45.3,45.6000000000001,248.533333333333,0.0,1.0
2024-02-16,1.52,1.5399,1.52,1.5399,8885,45.6000000000001,46.1970000000001,45.6000000000001,46.1970000000001,296.166666666666,0.0,1.0
2024-02-20,1.5,1.54,1.49,1.49,10437,45.0,46.2000000000001,44.7,44.7,347.9,0.0,1.0
2024-02-21,1.47,1.4999,1.47,1.4999,3553,44.1,44.997,44.1,44.997,118.433333333333,0.0,1.0
2024-02-22,1.42,1.5399,1.41,1.5196,15317,42.6,46.1970000000001,42.3,45.5880000000001,510.566666666667,0.0,1.0
2024-02-23,1.7999,2.15,1.42,1.42,316323,53.9970000000001,64.5000000000001,42.6,42.6,10544.1,0.0,1.0
2024-02-26,1.8204,1.89,1.6163,1.8,40938,54.6120000000001,56.7000000000001,48.4890000000001,54.0000000000001,1364.6,0.0,1.0
2024-02-27,2.06,2.07,1.9,1.96,45191,61.8000000000001,62.1000000000001,57.0000000000001,58.8000000000001,1506.36666666666,0.0,1.0
2024-02-28,2.15,2.18,2.0803,2.0986,49824,64.5000000000001,65.4000000000001,62.4090000000001,62.9580000000001,1660.8,0.0,1.0
2024-02-29,2.32,2.49,2.08,2.19,71622,69.6000000000001,74.7000000000001,62.4000000000001,65.7000000000001,2387.4,0.0,1.0
2024-03-01,2.1,2.3899,2.1,2.34,60056,63.0000000000001,71.6970000000001,63.0000000000001,70.2000000000001,2001.86666666666,0.0,1.0
2024-03-04,2.35,2.37,1.9401,2.23,92983,70.5000000000001,71.1000000000001,58.2030000000001,66.9000000000001,3099.43333333333,0.0,1.0
2024-03-05,3.0,3.62,2.46,2.49,3616825,90.0000000000001,108.6,73.8000000000001,74.7000000000001,120560.833333333,0.0,1.0
2024-03-06,1.5,3.08,1.39,3.08,1964308,45.0,92.4000000000001,41.7,92.4000000000001,65476.9333333333,0.0,1.0
2024-03-07,1.55,1.7,1.41,1.6,404982,46.5,51.0,42.3,48.0000000000001,13499.4,0.0,1.0
2024-03-08,1.53,1.55,1.43,1.55,147540,45.9,46.5,42.9,46.5,4918,0.0,1.0
2024-03-11,2.03,2.15,1.54,1.55,1051769,60.9000000000001,64.5000000000001,46.2000000000001,46.5,35058.9666666666,0.0,1.0
2024-03-12,2.01,2.15,1.87,2.0,261608,60.3000000000001,64.5000000000001,56.1000000000001,60.0000000000001,8720.26666666665,0.0,1.0
2024-03-13,1.915,2.11,1.8001,2.04,294437,57.4500000000001,63.3000000000001,54.0030000000001,61.2000000000001,9814.56666666665,0.0,1.0
2024-03-14,1.77,1.96,1.6,1.96,197814,53.1000000000001,58.8000000000001,48.0000000000001,58.8000000000001,6593.79999999999,0.0,1.0
2024-03-15,1.9,1.94,1.763,1.88,144612,57.0000000000001,58.2000000000001,52.8900000000001,56.4000000000001,4820.39999999999,0.0,1.0
2024-03-18,2.13,2.18,2.01,2.03,359446,63.9000000000001,65.4000000000001,60.3000000000001,60.9000000000001,11981.5333333333,0.0,1.0
2024-03-19,2.07,2.14,2.02,2.13,249943,62.1000000000001,64.2000000000001,60.6000000000001,63.9000000000001,8331.43333333332,0.0,1.0
2024-03-20,1.94,2.1299,1.8501,2.02,172129,58.2000000000001,63.8970000000001,55.5030000000001,60.6000000000001,5737.63333333332,0.0,1.0
2024-03-21,2.04,2.09,1.98,2.07,197140,61.2000000000001,62.7000000000001,59.4000000000001,62.1000000000001,6571.33333333332,0.0,1.0
2024-03-22,2.13,2.14,2.0302,2.06,181791,63.9000000000001,64.2000000000001,60.9060000000001,61.8000000000001,6059.69999999999,0.0,1.0
2024-03-25,2.12,2.14,2.07,2.13,71809,63.6000000000001,64.2000000000001,62.1000000000001,63.9000000000001,2393.63333333333,0.0,1.0
2024-03-26,2.09,2.16,2.03,2.16,74875,62.7000000000001,64.8000000000001,60.9000000000001,64.8000000000001,2495.83333333333,0.0,1.0
2024-03-27,2.08,2.1,2.01,2.1,49874,62.4000000000001,63.0000000000001,60.3000000000001,63.0000000000001,1662.46666666666,0.0,1.0
2024-03-28,2.02,2.05,1.9601,2.05,74069,60.6000000000001,61.5000000000001,58.8030000000001,61.5000000000001,2468.96666666666,0.0,1.0
2024-04-01,2.09,2.13,1.971,2.08,93551,62.7000000000001,63.9000000000001,59.1300000000001,62.4000000000001,3118.36666666666,0.0,1.0
2024-04-02,2.12,2.14,2.01,2.09,122738,63.6000000000001,64.2000000000001,60.3000000000001,62.7000000000001,4091.26666666666,0.0,1.0
2024-04-03,2.24,2.24,2.06,2.15,153556,67.2000000000001,67.2000000000001,61.8000000000001,64.5000000000001,5118.53333333333,0.0,1.0
2024-04-04,2.58,2.95,2.179,2.18,582824,77.4000000000001,88.5000000000001,65.3700000000001,65.4000000000001,19427.4666666666,0.0,1.0
2024-04-05,2.69,3.0,2.3,2.68,416116,80.7000000000001,90.0000000000001,69.0000000000001,80.4000000000001,13870.5333333333,0.0,1.0
2024-04-08,2.65,2.95,2.5,2.91,118635,79.5000000000001,88.5000000000001,75.0000000000001,87.3000000000001,3954.49999999999,0.0,1.0
2024-04-09,2.61,2.7,2.5,2.7,93189,78.3000000000001,81.0000000000001,75.0000000000001,81.0000000000001,3106.3,0.0,1.0
2024-04-10,2.55,2.6,2.52,2.6,63024,76.5000000000001,78.0000000000001,75.6000000000001,78.0000000000001,2100.8,0.0,1.0
2024-04-11,2.35,2.55,2.3,2.52,184931,70.5000000000001,76.5000000000001,69.0000000000001,75.6000000000001,6164.36666666666,0.0,1.0
2024-04-12,2.36,2.48,2.31,2.48,161279,70.8000000000001,74.4000000000001,69.3000000000001,74.4000000000001,5375.96666666666,0.0,1.0
2024-04-15,2.76,2.89,2.321,2.33,443326,82.8000000000001,86.7000000000001,69.6300000000001,69.9000000000001,14777.5333333333,0.0,1.0
2024-04-16,2.83,2.89,2.5,2.8,130377,84.9000000000001,86.7000000000001,75.0000000000001,84.0000000000001,4345.89999999999,0.0,1.0
2024-04-17,2.91,3.1,2.8874,2.89,209585,87.3000000000001,93.0000000000001,86.6220000000001,86.7000000000001,6986.16666666666,0.0,1.0
2024-04-18,2.79,2.9897,2.76,2.93,142919,83.7000000000001,89.6910000000001,82.8000000000001,87.9000000000001,4763.96666666666,0.0,1.0
2024-04-19,2.78,2.88,2.73,2.81,218801,83.4000000000001,86.4000000000001,81.9000000000001,84.3000000000001,7293.36666666666,0.0,1.0
2024-04-22,3.0,3.1626,2.7401,2.77,245574,90.0000000000001,94.8780000000001,82.2030000000001,83.1000000000001,8185.79999999999,0.0,1.0
2024-04-23,2.59,3.1,2.52,2.99,403666,77.7000000000001,93.0000000000001,75.6000000000001,89.7000000000001,13455.5333333333,0.0,1.0
2024-04-24,2.45,2.66,2.38,2.52,112818,73.5000000000001,79.8000000000001,71.4000000000001,75.6000000000001,3760.6,0.0,1.0
2024-04-25,2.41,2.5999,2.31,2.45,119466,72.3000000000001,77.9970000000001,69.3000000000001,73.5000000000001,3982.19999999999,0.0,1.0
2024-04-26,2.37,2.4299,2.32,2.32,94849,71.1000000000001,72.8970000000001,69.6000000000001,69.6000000000001,3161.63333333333,0.0,1.0
2024-04-29,2.53,2.5899,2.31,2.36,69743,75.9000000000001,77.6970000000001,69.3000000000001,70.8000000000001,2324.76666666666,0.0,1.0
2024-04-30,2.45,2.655,2.365,2.56,76515,73.5000000000001,79.6500000000001,70.9500000000001,76.8000000000001,2550.5,0.0,1.0
2024-05-01,2.45,2.55,2.36,2.49,80145,73.5000000000001,76.5000000000001,70.8000000000001,74.7000000000001,2671.5,0.0,1.0
2024-05-02,2.29,2.5,2.25,2.5,107813,68.7000000000001,75.0000000000001,67.5000000000001,75.0000000000001,3593.76666666666,0.0,1.0
2024-05-03,2.09,2.2511,2.03,2.24,116956,62.7000000000001,67.5330000000001,60.9000000000001,67.2000000000001,3898.53333333333,0.0,1.0
2024-05-06,1.97,2.1497,1.9306,2.04,150127,59.1000000000001,64.4910000000001,57.9180000000001,61.2000000000001,5004.23333333332,0.0,1.0
2024-05-07,2.08,2.11,1.93,1.96,87405,62.4000000000001,63.3000000000001,57.9000000000001,58.8000000000001,2913.5,0.0,1.0
2024-05-08,2.07,2.103,1.99,2.05,43641,62.1000000000001,63.0900000000001,59.7000000000001,61.5000000000001,1454.7,0.0,1.0
2024-05-09,2.02,2.09,1.95,2.08,103011,60.6000000000001,62.7000000000001,58.5000000000001,62.4000000000001,3433.69999999999,0.0,1.0
2024-05-10,2.0,2.09,1.96,2.06,81821,60.0000000000001,62.7000000000001,58.8000000000001,61.8000000000001,2727.36666666666,0.0,1.0
2024-05-13,1.99,2.04,1.95,2.0,98417,59.7000000000001,61.2000000000001,58.5000000000001,60.0000000000001,3280.56666666666,0.0,1.0
2024-05-14,1.87,2.0,1.81,1.95,191317,56.1000000000001,60.0000000000001,54.3000000000001,58.5000000000001,6377.23333333332,0.0,1.0
2024-05-15,1.88,1.94,1.8037,1.86,88285,56.4000000000001,58.2000000000001,54.1110000000001,55.8000000000001,2942.83333333333,0.0,1.0
2024-05-16,2.45,2.55,1.87,1.87,411287,73.5000000000001,76.5000000000001,56.1000000000001,56.1000000000001,13709.5666666666,0.0,1.0
2024-05-17,2.26,2.6,2.1844,2.59,132230,67.8000000000001,78.0000000000001,65.5320000000001,77.7000000000001,4407.66666666666,0.0,1.0
2024-05-20,2.22,2.3,2.19,2.28,48496,66.6000000000001,69.0000000000001,65.7000000000001,68.4000000000001,1616.53333333333,0.0,1.0
2024-05-21,2.37,2.48,2.2774,2.28,73308,71.1000000000001,74.4000000000001,68.3220000000001,68.4000000000001,2443.6,0.0,1.0
2024-05-22,2.48,2.49,2.3601,2.38,68198,74.4000000000001,74.7000000000001,70.8030000000001,71.4000000000001,2273.26666666666,0.0,1.0
2024-05-23,2.46,2.5782,2.45,2.48,84223,73.8000000000001,77.3460000000001,73.5000000000001,74.4000000000001,2807.43333333333,0.0,1.0
2024-05-24,2.67,2.68,2.44,2.46,105139,80.1000000000001,80.4000000000001,73.2000000000001,73.8000000000001,3504.63333333333,0.0,1.0
2024-05-28,2.54,2.6599,2.4904,2.64,75095,76.2000000000001,79.7970000000001,74.7120000000001,79.2000000000001,2503.16666666666,0.0,1.0
2024-05-29,2.45,2.5797,2.27,2.46,82838,73.5000000000001,77.3910000000001,68.1000000000001,73.8000000000001,2761.26666666666,0.0,1.0
2024-05-30,2.42,2.5495,2.4,2.4,42571,72.6000000000001,76.4850000000001,72.0000000000001,72.0000000000001,1419.03333333333,0.0,1.0
2024-05-31,2.4,2.4601,2.3172,2.41,26950,72.0000000000001,73.8030000000001,69.5160000000001,72.3000000000001,898.333333333332,0.0,1.0
2024-06-03,2.37,2.55,2.3301,2.4,37932,71.1000000000001,76.5000000000001,69.9030000000001,72.0000000000001,1264.4,0.0,1.0
2024-06-04,2.35,2.5,2.25,2.5,34330,70.5000000000001,75.0000000000001,67.5000000000001,75.0000000000001,1144.33333333333,0.0,1.0
2024-06-05,2.35,2.39,2.21,2.29,64894,70.5000000000001,71.7000000000001,66.3000000000001,68.7000000000001,2163.13333333333,0.0,1.0
2024-06-06,2.27,2.42,2.229,2.42,57327,68.1000000000001,72.6000000000001,66.8700000000001,72.6000000000001,1910.9,0.0,1.0
2024-06-07,2.3,2.31,2.21,2.21,46631,69.0000000000001,69.3000000000001,66.3000000000001,66.3000000000001,1554.36666666666,0.0,1.0
2024-06-10,2.26,2.37,2.23,2.29,46834,67.8000000000001,71.1000000000001,66.9000000000001,68.7000000000001,1561.13333333333,0.0,1.0
2024-06-11,2.21,2.28,2.18,2.2684,30854,66.3000000000001,68.4000000000001,65.4000000000001,68.0520000000001,1028.46666666667,0.0,1.0
2024-06-12,2.18,2.4,2.1,2.19,145391,65.4000000000001,72.0000000000001,63.0000000000001,65.7000000000001,4846.36666666666,0.0,1.0
2024-06-13,2.1072,2.17,2.0202,2.13,91266,63.2160000000001,65.1000000000001,60.6060000000001,63.9000000000001,3042.2,0.0,1.0
2024-06-14,2.0,2.11,1.93,1.93,72075,60.0000000000001,63.3000000000001,57.9000000000001,57.9000000000001,2402.5,0.0,1.0
2024-06-17,1.96,2.04,1.91,1.91,90389,58.8000000000001,61.2000000000001,57.3000000000001,57.3000000000001,3012.96666666666,0.0,1.0
2024-06-18,1.9,2.02,1.9,1.96,111204,57.0000000000001,60.6000000000001,57.0000000000001,58.8000000000001,3706.79999999999,0.0,1.0
2024-06-20,1.86,1.91,1.86,1.87,32524,55.8000000000001,57.3000000000001,55.8000000000001,56.1000000000001,1084.13333333333,0.0,1.0
2024-06-21,1.76,2.0,1.76,1.9,78204,52.8000000000001,60.0000000000001,52.8000000000001,57.0000000000001,2606.8,0.0,1.0
2024-06-24,1.9,1.9499,1.83,1.83,57958,57.0000000000001,58.4970000000001,54.9000000000001,54.9000000000001,1931.93333333333,0.0,1.0
2024-06-25,1.92,1.99,1.9109,1.96,22175,57.6000000000001,59.7000000000001,57.3270000000001,58.8000000000001,739.166666666665,0.0,1.0
2024-06-26,1.9,1.94,1.9,1.93,14303,57.0000000000001,58.2000000000001,57.0000000000001,57.9000000000001,476.766666666666,0.0,1.0
2024-06-27,2.13,2.2399,1.925,1.96,119747,63.9000000000001,67.1970000000001,57.7500000000001,58.8000000000001,3991.56666666666,0.0,1.0
2024-06-28,2.16,2.24,2.0701,2.13,55382,64.8000000000001,67.2000000000001,62.1030000000001,63.9000000000001,1846.06666666666,0.0,1.0
2024-07-01,2.22,2.36,2.14,2.35,46777,66.6000000000001,70.8000000000001,64.2000000000001,70.5000000000001,1559.23333333333,0.0,1.0
2024-07-02,2.17,2.31,2.17,2.28,54708,65.1000000000001,69.3000000000001,65.1000000000001,68.4000000000001,1823.6,0.0,1.0
2024-07-03,2.17,2.22,2.169,2.2,21513,65.1000000000001,66.6000000000001,65.0700000000001,66.0000000000001,717.099999999999,0.0,1.0
2024-07-05,2.27,2.3445,2.1908,2.2,41835,68.1000000000001,70.3350000000001,65.7240000000001,66.0000000000001,1394.5,0.0,1.0
2024-07-08,2.37,2.4999,2.28,2.35,194150,71.1000000000001,74.9970000000001,68.4000000000001,70.5000000000001,6471.66666666666,0.0,1.0
2024-07-09,2.54,2.66,2.47,2.51,349802,76.2000000000001,79.8000000000001,74.1000000000001,75.3000000000001,11660.0666666667,0.0,1.0
2024-07-10,2.5,2.66,2.41,2.59,174892,75.0000000000001,79.8000000000001,72.3000000000001,77.7000000000001,5829.73333333333,0.0,1.0
2024-07-11,2.44,2.5,2.36,2.5,69712,73.2000000000001,75.0000000000001,70.8000000000001,75.0000000000001,2323.73333333333,0.0,1.0
2024-07-12,2.56,2.7,2.45,2.49,219969,76.8000000000001,81.0000000000001,73.5000000000001,74.7000000000001,7332.29999999999,0.0,1.0
2024-07-15,2.53,2.62,2.48,2.56,46117,75.9000000000001,78.6000000000001,74.4000000000001,76.8000000000001,1537.23333333333,0.0,1.0
2024-07-16,2.43,2.5899,2.4,2.58,119893,72.9000000000001,77.6970000000001,72.0000000000001,77.4000000000001,3996.43333333333,0.0,1.0
2024-07-17,2.35,2.475,2.28,2.39,95115,70.5000000000001,74.2500000000001,68.4000000000001,71.7000000000001,3170.5,0.0,1.0
2024-07-18,2.5,2.67,2.34,2.34,74980,75.0000000000001,80.1000000000001,70.2000000000001,70.2000000000001,2499.33333333333,0.0,1.0
2024-07-19,2.45,2.5272,2.3969,2.47,16627,73.5000000000001,75.8160000000001,71.9070000000001,74.1000000000001,554.233333333333,0.0,1.0
2024-07-22,2.53,2.6586,2.4,2.6,72958,75.9000000000001,79.7580000000001,72.0000000000001,78.0000000000001,2431.93333333333,0.0,1.0
2024-07-23,2.67,2.75,2.5301,2.64,127026,80.1000000000001,82.5000000000001,75.9030000000001,79.2000000000001,4234.19999999999,0.0,1.0
2024-07-24,2.82,2.9893,2.7,2.75,238783,84.6000000000001,89.6790000000001,81.0000000000001,82.5000000000001,7959.43333333332,0.0,1.0
2024-07-25,2.68,2.8,2.56,2.8,145941,80.4000000000001,84.0000000000001,76.8000000000001,84.0000000000001,4864.69999999999,0.0,1.0
2024-07-26,2.71,2.81,2.66,2.81,115727,81.3000000000001,84.3000000000001,79.8000000000001,84.3000000000001,3857.56666666666,0.0,1.0
2024-07-29,2.63,2.75,2.59,2.69,118237,78.9000000000001,82.5000000000001,77.7000000000001,80.7000000000001,3941.23333333333,0.0,1.0
2024-07-30,2.39,2.69,2.36,2.62,111143,71.7000000000001,80.7000000000001,70.8000000000001,78.6000000000001,3704.76666666666,0.0,1.0
2024-07-31,2.49,2.57,2.34,2.34,46910,74.7000000000001,77.1000000000001,70.2000000000001,70.2000000000001,1563.66666666666,0.0,1.0
2024-08-01,2.38,2.4796,2.36,2.41,44114,71.4000000000001,74.3880000000001,70.8000000000001,72.3000000000001,1470.46666666666,0.0,1.0
2024-08-02,1.73,1.78,1.25,1.57,1383867,51.9000000000001,53.4000000000001,37.5,47.1000000000001,46128.8999999999,0.0,1.0
2024-08-05,1.65,1.99,1.65,1.8,349748,49.5,59.7000000000001,49.5,54.0000000000001,11658.2666666667,0.0,1.0
2024-08-06,1.8,2.41,1.71,1.71,232280,54.0000000000001,72.3000000000001,51.3000000000001,51.3000000000001,7742.66666666665,0.0,1.0
2024-08-07,1.72,1.8017,1.601,1.78,137799,51.6000000000001,54.0510000000001,48.0300000000001,53.4000000000001,4593.29999999999,0.0,1.0
2024-08-08,1.76,1.98,1.61,1.8,139862,52.8000000000001,59.4000000000001,48.3000000000001,54.0000000000001,4662.06666666666,0.0,1.0
2024-08-09,1.78,1.78,1.68,1.75,31930,53.4000000000001,53.4000000000001,50.4,52.5000000000001,1064.33333333333,0.0,1.0
2024-08-12,1.8,1.8,1.6,1.8,104240,54.0000000000001,54.0000000000001,48.0000000000001,54.0000000000001,3474.66666666666,0.0,1.0
2024-08-13,1.72,1.78,1.65,1.67,51565,51.6000000000001,53.4000000000001,49.5,50.1000000000001,1718.83333333333,0.0,1.0
2024-08-14,1.78,1.79,1.66,1.76,71884,53.4000000000001,53.7000000000001,49.8,52.8000000000001,2396.13333333333,0.0,1.0
2024-08-15,1.73,1.8,1.7,1.8,82686,51.9000000000001,54.0000000000001,51.0,54.0000000000001,2756.19999999999,0.0,1.0
2024-08-16,1.81,1.85,1.725,1.73,45748,54.3000000000001,55.5000000000001,51.7500000000001,51.9000000000001,1524.93333333333,0.0,1.0
2024-08-19,1.77,1.8425,1.69,1.83,58491,53.1000000000001,55.2750000000001,50.7000000000001,54.9000000000001,1949.7,0.0,1.0
2024-08-20,1.71,1.77,1.65,1.72,35727,51.3000000000001,53.1000000000001,49.5,51.6000000000001,1190.9,0.0,1.0
2024-08-21,1.74,1.77,1.72,1.7251,18180,52.2000000000001,53.1000000000001,51.6000000000001,51.7530000000001,605.999999999999,0.0,1.0
2024-08-22,1.74,1.79,1.72,1.75,17220,52.2000000000001,53.7000000000001,51.6000000000001,52.5000000000001,573.999999999999,0.0,1.0
2024-08-23,1.723,1.75,1.67,1.72,29597,51.6900000000001,52.5000000000001,50.1000000000001,51.6000000000001,986.566666666665,0.0,1.0
2024-08-26,1.6899,1.7399,1.61,1.7,44269,50.6970000000001,52.1970000000001,48.3000000000001,51.0,1475.63333333333,0.0,1.0
2024-08-27,1.62,1.6793,1.62,1.65,25660,48.6000000000001,50.3790000000001,48.6000000000001,49.5,855.333333333332,0.0,1.0
2024-08-28,1.58,1.65,1.5287,1.6062,58435,47.4000000000001,49.5,45.861,48.186,1947.83333333333,0.0,1.0
2024-08-29,1.55,1.5912,1.53,1.56,34756,46.5,47.736,45.9,46.8000000000001,1158.53333333333,0.0,1.0
2024-08-30,1.5,1.53,1.42,1.52,108624,45.0,45.9,42.6,45.6000000000001,3620.8,0.0,1.0
2024-09-03,1.39,1.49,1.33,1.4,74707,41.7,44.7,39.9,42.0,2490.23333333333,0.0,1.0
2024-09-04,1.4,1.42,1.31,1.37,108127,42.0,42.6,39.3,41.1,3604.23333333333,0.0,1.0
2024-09-05,1.385,1.4,1.36,1.4,13183,41.55,42.0,40.8,42.0,439.433333333333,0.0,1.0
2024-09-06,1.32,1.3701,1.305,1.3701,48049,39.6,41.103,39.15,41.103,1601.63333333333,0.0,1.0
2024-09-09,1.39,1.39,1.3001,1.31,34469,41.7,41.7,39.003,39.3,1148.96666666667,0.0,1.0
2024-09-10,1.39,1.4478,1.38,1.42,13858,41.7,43.434,41.4,42.6,461.933333333333,0.0,1.0
2024-09-11,1.78,1.87,1.38,1.41,316649,53.4000000000001,56.1000000000001,41.4,42.3,10554.9666666666,0.0,1.0
2024-09-12,1.65,1.745,1.62,1.73,47022,49.5,52.3500000000001,48.6000000000001,51.9000000000001,1567.4,0.0,1.0
2024-09-13,1.74,1.75,1.66,1.75,23990,52.2000000000001,52.5000000000001,49.8,52.5000000000001,799.666666666665,0.0,1.0
2024-09-16,1.73,1.79,1.72,1.77,13991,51.9000000000001,53.7000000000001,51.6000000000001,53.1000000000001,466.366666666666,0.0,1.0
2024-09-17,1.85,1.99,1.7391,1.83,109218,55.5000000000001,59.7000000000001,52.1730000000001,54.9000000000001,3640.59999999999,0.0,1.0
2024-09-18,1.82,1.97,1.82,1.94,97628,54.6000000000001,59.1000000000001,54.6000000000001,58.2000000000001,3254.26666666666,0.0,1.0
2024-09-19,2.01,2.06,1.9,1.97,153085,60.3000000000001,61.8000000000001,57.0000000000001,59.1000000000001,5102.83333333332,0.0,1.0
2024-09-20,2.06,2.1,1.853,2.05,155174,61.8000000000001,63.0000000000001,55.5900000000001,61.5000000000001,5172.46666666666,0.0,1.0
2024-09-23,1.96,2.07,1.96,2.05,65577,58.8000000000001,62.1000000000001,58.8000000000001,61.5000000000001,2185.9,0.0,1.0
2024-09-24,2.04,2.11,1.96,2.08,106837,61.2000000000001,63.3000000000001,58.8000000000001,62.4000000000001,3561.23333333333,0.0,1.0
2024-09-25,2.1,2.2592,2.04,2.1,136439,63.0000000000001,67.7760000000001,61.2000000000001,63.0000000000001,4547.96666666666,0.0,1.0
2024-09-26,1.97,2.1963,1.88,2.18,201709,59.1000000000001,65.8890000000001,56.4000000000001,65.4000000000001,6723.63333333332,0.0,1.0
2024-09-27,2.06,2.1,2.017,2.1,39432,61.8000000000001,63.0000000000001,60.5100000000001,63.0000000000001,1314.4,0.0,1.0
2024-09-30,2.08,2.1,2.02,2.04,56070,62.4000000000001,63.0000000000001,60.6000000000001,61.2000000000001,1869,0.0,1.0
2024-10-01,2.06,2.1,1.97,2.1,52315,61.8000000000001,63.0000000000001,59.1000000000001,63.0000000000001,1743.83333333333,0.0,1.0
2024-10-02,1.89,2.02,1.85,1.95,79070,56.7000000000001,60.6000000000001,55.5000000000001,58.5000000000001,2635.66666666666,0.0,1.0
2024-10-03,1.87,1.9779,1.855,1.9779,27204,56.1000000000001,59.3370000000001,55.6500000000001,59.3370000000001,906.799999999998,0.0,1.0
2024-10-04,1.82,1.88,1.76,1.855,59218,54.6000000000001,56.4000000000001,52.8000000000001,55.6500000000001,1973.93333333333,0.0,1.0
2024-10-07,1.74,1.82,1.701,1.8,43504,52.2000000000001,54.6000000000001,51.0300000000001,54.0000000000001,1450.13333333333,0.0,1.0
2024-10-08,1.75,1.78,1.65,1.72,61267,52.5000000000001,53.4000000000001,49.5,51.6000000000001,2042.23333333333,0.0,1.0
2024-10-09,1.99,2.0,1.6801,1.84,114051,59.7000000000001,60.0000000000001,50.403,55.2000000000001,3801.69999999999,0.0,1.0
2024-10-10,1.93,1.97,1.89,1.9,28683,57.9000000000001,59.1000000000001,56.7000000000001,57.0000000000001,956.099999999998,0.0,1.0
2024-10-11,1.91,1.94,1.8501,1.86,26016,57.3000000000001,58.2000000000001,55.5030000000001,55.8000000000001,867.199999999999,0.0,1.0
2024-10-14,1.87,2.04,1.84,2.04,43201,56.1000000000001,61.2000000000001,55.2000000000001,61.2000000000001,1440.03333333333,0.0,1.0
2024-10-15,1.98,1.9899,1.88,1.91,42970,59.4000000000001,59.6970000000001,56.4000000000001,57.3000000000001,1432.33333333333,0.0,1.0
2024-10-16,2.18,2.18,1.9424,1.99,188232,65.4000000000001,65.4000000000001,58.2720000000001,59.7000000000001,6274.39999999999,0.0,1.0
2024-10-17,2.13,2.18,2.1077,2.18,39660,63.9000000000001,65.4000000000001,63.2310000000001,65.4000000000001,1322,0.0,1.0
2024-10-18,1.41,2.2372,1.33,2.15,1445885,42.3,67.1160000000001,39.9,64.5000000000001,48196.1666666667,0.0,1.0
2024-10-21,1.44,1.6027,1.33,1.6,781686,43.2,48.0810000000001,39.9,48.0000000000001,26056.2,0.0,1.0
2024-10-22,1.45,1.47,1.2625,1.46,339764,43.5,44.1,37.875,43.8,11325.4666666667,0.0,1.0
2024-10-23,1.45,1.5,1.39,1.45,121822,43.5,45.0,41.7,43.5,4060.73333333333,0.0,1.0
2024-10-24,1.29,1.45,1.29,1.42,280627,38.7,43.5,38.7,42.6,9354.23333333333,0.0,1.0
2024-10-25,1.4,1.4359,1.28,1.28,263505,42.0,43.077,38.4,38.4,8783.5,0.0,1.0
2024-10-28,1.35,1.448,1.35,1.38,102717,40.5,43.44,40.5,41.4,3423.9,0.0,1.0
2024-10-29,1.3,1.38,1.28,1.35,121406,39.0,41.4,38.4,40.5,4046.86666666667,0.0,1.0
2024-10-30,1.37,1.4195,1.3001,1.34,144989,41.1,42.585,39.003,40.2,4832.96666666667,0.0,1.0
2024-10-31,1.43,1.43,1.35,1.38,85522,42.9,42.9,40.5,41.4,2850.73333333333,0.0,1.0
2024-11-01,1.37,1.41,1.35,1.41,76671,41.1,42.3,40.5,42.3,2555.7,0.0,1.0
2024-11-04,1.38,1.39,1.3601,1.37,17450,41.4,41.7,40.803,41.1,581.666666666667,0.0,1.0
2024-11-05,1.34,1.4,1.32,1.36,38935,40.2,42.0,39.6,40.8,1297.83333333333,0.0,1.0
2024-11-06,1.33,1.3599,1.3,1.32,59916,39.9,40.797,39.0,39.6,1997.2,0.0,1.0
2024-11-07,1.32,1.36,1.305,1.34,53381,39.6,40.8,39.15,40.2,1779.36666666667,0.0,1.0
2024-11-08,1.37,1.37,1.3,1.3,69945,41.1,41.1,39.0,39.0,2331.5,0.0,1.0
2024-11-11,1.33,1.369,1.3,1.33,67092,39.9,41.07,39.0,39.9,2236.4,0.0,1.0
2024-11-12,1.28,1.33,1.26,1.3,79576,38.4,39.9,37.8,39.0,2652.53333333333,0.0,1.0
2024-11-13,1.29,1.3,1.26,1.26,56853,38.7,39.0,37.8,37.8,1895.1,0.0,1.0
2024-11-14,1.33,1.365,1.21,1.25,216468,39.9,40.95,36.3,37.5,7215.6,0.0,1.0
2024-11-15,1.31,1.38,1.31,1.34,40617,39.3,41.4,39.3,40.2,1353.9,0.0,1.0
2024-11-18,1.34,1.38,1.31,1.31,26914,40.2,41.4,39.3,39.3,897.133333333333,0.0,1.0
2024-11-19,1.33,1.36,1.3,1.35,47727,39.9,40.8,39.0,40.5,1590.9,0.0,1.0
2024-11-20,1.27,1.33,1.22,1.3,198761,38.1,39.9,36.6,39.0,6625.36666666667,0.0,1.0
2024-11-21,1.235,1.33,1.2,1.33,188278,37.05,39.9,36.0,39.9,6275.93333333333,0.0,1.0
2024-11-22,1.22,1.2611,1.2,1.2,80269,36.6,37.833,36.0,36.0,2675.63333333333,0.0,1.0
2024-11-25,1.2,1.28,1.17,1.21,135790,36.0,38.4,35.1,36.3,4526.33333333333,0.0,1.0
2024-11-26,1.185,1.2211,1.15,1.1801,29275,35.55,36.633,34.5,35.403,975.833333333333,0.0,1.0
2024-11-27,1.17,1.2295,1.03,1.2295,108903,35.1,36.885,30.9,36.885,3630.1,0.0,1.0
2024-11-29,1.215,1.23,1.165,1.18,22697,36.45,36.9,34.95,35.4,756.566666666667,0.0,1.0
2024-12-02,1.13,1.22,1.1,1.22,61432,33.9,36.6,33.0,36.6,2047.73333333333,0.0,1.0
2024-12-03,1.1,1.1655,1.1,1.12,67506,33.0,34.965,33.0,33.6,2250.2,0.0,1.0
2024-12-04,1.05,1.1319,1.04,1.09,108578,31.5,33.957,31.2,32.7,3619.26666666667,0.0,1.0
2024-12-05,1.055,1.11,1.01,1.07,202167,31.65,33.3,30.3,32.1,6738.9,0.0,1.0
2024-12-06,1.04,1.085,1.0118,1.08,82194,31.2,32.55,30.354,32.4,2739.8,0.0,1.0
2024-12-09,1.08,1.08,1.01,1.05,80916,32.4,32.4,30.3,31.5,2697.2,0.0,1.0
2024-12-10,0.97,1.08,0.9192,1.08,169200,29.1,32.4,27.576,32.4,5640,0.0,1.0
2024-12-11,0.9551,1.01,0.95,1.01,47340,28.653,30.3,28.5,30.3,1578,0.0,1.0
2024-12-12,0.9738,1.04,0.96,0.96,98265,29.214,31.2,28.8,28.8,3275.5,0.0,1.0
2024-12-13,0.93,1.02,0.91,0.99,53994,27.9,30.6,27.3,29.7,1799.8,0.0,1.0
2024-12-16,0.8805,0.9541,0.8305,0.9541,304579,26.415,28.623,24.915,28.623,10152.6333333333,0.0,1.0
2024-12-17,1.02,1.08,0.8701,0.89,164177,30.6,32.4,26.103,26.7,5472.56666666667,0.0,1.0
2024-12-18,1.04,1.18,1.03,1.05,446742,31.2,35.4,30.9,31.5,14891.4,0.0,1.0
2024-12-19,1.18,1.25,1.0672,1.07,232700,35.4,37.5,32.016,32.1,7756.66666666667,0.0,1.0
2024-12-20,0.9928,1.29,0.982,1.24,478853,29.784,38.7,29.46,37.2,15961.7666666667,0.0,1.0
2024-12-23,0.9729,1.045,0.88,0.997,173666,29.187,31.35,26.4,29.91,5788.86666666667,0.0,1.0
2024-12-24,0.95,1.04,0.9001,0.9437,36833,28.5,31.2,27.003,28.311,1227.76666666667,0.0,1.0
2024-12-26,0.95,1.01,0.91,1.01,117571,28.5,30.3,27.3,30.3,3919.03333333333,0.0,1.0
2024-12-27,0.8898,0.95,0.862,0.95,115943,26.694,28.5,25.86,28.5,3864.76666666667,0.0,1.0
2024-12-30,0.93,0.96,0.833,0.86,217024,27.9,28.8,24.99,25.8,7234.13333333334,0.0,1.0
2024-12-31,0.91,0.95,0.881,0.95,114859,27.3,28.5,26.43,28.5,3828.63333333333,0.0,1.0
2025-01-02,0.9401,0.9685,0.9146,0.92,28176,28.203,29.055,27.438,27.6,939.2,0.0,1.0
2025-01-03,0.94,0.9556,0.903,0.95,57701,28.2,28.668,27.09,28.5,1923.36666666667,0.0,1.0
2025-01-06,0.97,0.9787,0.9,0.9431,92684,29.1,29.361,27.0,28.293,3089.46666666667,0.0,1.0
2025-01-07,0.9598,1.0099,0.94,0.9849,71417,28.794,30.297,28.2,29.547,2380.56666666667,0.0,1.0
2025-01-08,0.9211,0.97,0.9101,0.92,34534,27.633,29.1,27.303,27.6,1151.13333333333,0.0,1.0
2025-01-10,0.81,0.9204,0.8006,0.92,281384,24.3,27.612,24.018,27.6,9379.46666666667,0.0,1.0
2025-01-13,0.7547,0.82,0.67,0.82,3165283,22.641,24.6,20.1,24.6,105509.433333333,0.0,1.0
2025-01-14,0.7575,0.7601,0.7,0.7,123822,22.725,22.803,21.0,21.0,4127.4,0.0,1.0
2025-01-15,0.75,0.757,0.700201,0.74,72893,22.5,22.71,21.00603,22.2,2429.76666666667,0.0,1.0
2025-01-16,0.7239,0.751,0.673,0.73,237717,21.717,22.53,20.19,21.9,7923.9,0.0,1.0
2025-01-17,0.675,0.7199,0.66,0.707,170768,20.25,21.597,19.8,21.21,5692.26666666667,0.0,1.0
2025-01-21,0.674999,0.71,0.643,0.71,71074,20.24997,21.3,19.29,21.3,2369.13333333333,0.0,1.0
2025-01-22,0.665,0.7,0.645,0.68,379383,19.95,21.0,19.35,20.4,12646.1,0.0,1.0
2025-01-23,0.6303,0.6899,0.57,0.6899,371106,18.909,20.697,17.1,20.697,12370.2,0.0,1.0
2025-01-24,0.7101,0.73,0.5951,0.62,332128,21.303,21.9,17.853,18.6,11070.9333333333,0.0,1.0
2025-01-27,0.7145,0.73,0.68,0.7245,91090,21.435,21.9,20.4,21.735,3036.33333333333,0.0,1.0
2025-01-28,0.7912,0.828,0.7101,0.74,218609,23.736,24.84,21.303,22.2,7286.96666666667,0.0,1.0
2025-01-29,0.78,0.85,0.7611,0.8,53232,23.4,25.5,22.833,24.0,1774.4,0.0,1.0
2025-01-30,0.7746,0.839,0.7314,0.839,50793,23.238,25.17,21.942,25.17,1693.1,0.0,1.0
2025-01-31,0.7599,0.837299,0.714,0.7762,70161,22.797,25.11897,21.42,23.286,2338.7,0.0,1.0
2025-02-03,0.7102,0.76,0.6944,0.76,93286,21.306,22.8,20.832,22.8,3109.53333333333,0.0,1.0
2025-02-04,0.7425,0.76,0.71,0.71,52309,22.275,22.8,21.3,21.3,1743.63333333333,0.0,1.0
2025-02-05,0.7747,0.79,0.7425,0.7425,35811,23.241,23.7,22.275,22.275,1193.7,0.0,1.0
2025-02-06,0.84,0.85,0.732,0.7747,93087,25.2,25.5,21.96,23.241,3102.9,0.0,1.0
2025-02-07,0.78,0.8302,0.755,0.7901,33150,23.4,24.906,22.65,23.703,1105,0.0,1.0
2025-02-10,0.8095,0.82,0.760001,0.82,40984,24.285,24.6,22.80003,24.6,1366.13333333333,0.0,1.0
2025-02-11,0.809,0.82,0.7801,0.8095,39525,24.27,24.6,23.403,24.285,1317.5,0.0,1.0
2025-02-12,0.79,0.8125,0.78575,0.78575,19480,23.7,24.375,23.5725,23.5725,649.333333333333,0.0,1.0
2025-02-13,0.8,0.8125,0.75,0.8125,22222,24.0,24.375,22.5,24.375,740.733333333333,0.0,1.0
2025-02-14,0.8038,0.819,0.78,0.794,42286,24.114,24.57,23.4,23.82,1409.53333333333,0.0,1.0
2025-02-18,0.786,0.83,0.773,0.8295,23522,23.58,24.9,23.19,24.885,784.066666666667,0.0,1.0
2025-02-19,0.84,0.84,0.773,0.8223,90835,25.2,25.2,23.19,24.669,3027.83333333333,0.0,1.0
2025-02-20,0.81,0.85,0.780001,0.79,57090,24.3,25.5,23.40003,23.7,1903,0.0,1.0
2025-02-21,0.83,0.83,0.7747,0.8,78553,24.9,24.9,23.241,24.0,2618.43333333333,0.0,1.0
2025-02-24,0.78001,0.8333,0.78001,0.83,50737,23.4003,24.999,23.4003,24.9,1691.23333333333,0.0,1.0
2025-02-25,0.65,0.855,0.619,0.8247,460272,19.5,25.65,18.57,24.741,15342.4,0.0,1.0
2025-02-26,0.578,0.65,0.52,0.59,204196,17.34,19.5,15.6,17.7,6806.53333333333,0.0,1.0
2025-02-27,0.5224,0.59,0.5188,0.555,106043,15.672,17.7,15.564,16.65,3534.76666666667,0.0,1.0
2025-02-28,0.5,0.5596,0.46,0.52,106259,15.0,16.788,13.8,15.6,3541.96666666667,0.0,1.0
2025-03-03,0.41,0.49,0.3926,0.4633,161497,12.3,14.7,11.778,13.899,5383.23333333333,0.0,1.0
2025-03-04,0.33,0.4,0.26,0.3977,397271,9.90000000000001,12.0,7.80000000000001,11.931,13242.3666666667,0.0,1.0
2025-03-05,0.3845,0.4,0.33,0.331,229368,11.535,12.0,9.90000000000001,9.93000000000001,7645.6,0.0,1.0
2025-03-06,0.38,0.4645,0.352,0.4645,263836,11.4,13.935,10.56,13.935,8794.53333333333,0.0,1.0
2025-03-07,0.3715,0.429699,0.3401,0.39,212371,11.145,12.89097,10.203,11.7,7079.03333333333,0.0,1.0
2025-03-10,0.361,0.4,0.36,0.37,81242,10.83,12.0,10.8,11.1,2708.06666666667,0.0,1.0
2025-03-11,0.3545,0.37,0.34,0.36,37817,10.635,11.1,10.2,10.8,1260.56666666667,0.0,1.0
2025-03-12,0.4108,0.438499,0.34,0.3687,1364518,12.324,13.15497,10.2,11.061,45483.9333333333,0.0,1.0
2025-03-13,0.3544,0.448,0.3011,0.448,489083,10.632,13.44,9.03300000000001,13.44,16302.7666666667,0.0,1.0
2025-03-14,0.367,0.3716,0.34,0.347,70981,11.01,11.148,10.2,10.41,2366.03333333333,0.0,1.0
2025-03-17,0.292,0.363,0.2812,0.363,543772,8.76000000000001,10.89,8.43600000000001,10.89,18125.7333333333,0.0,1.0
2025-03-18,0.2922,0.32,0.284,0.296,126305,8.76600000000001,9.60000000000001,8.52000000000001,8.88000000000001,4210.16666666666,0.0,1.0
2025-03-19,0.2865,0.3192,0.2505,0.281,2729093,8.59500000000001,9.57600000000001,7.51500000000001,8.43000000000001,90969.7666666665,0.0,1.0
2025-03-20,0.2805,0.2941,0.2627,0.2693,177047,8.41500000000001,8.82300000000001,7.88100000000001,8.07900000000001,5901.56666666666,0.0,1.0
2025-03-21,0.2764,0.29,0.263,0.286,242278,8.29200000000001,8.70000000000001,7.89000000000001,8.58000000000001,8075.93333333332,0.0,1.0
2025-03-24,0.2882,0.294,0.265,0.28,140219,8.64600000000001,8.82000000000001,7.95000000000001,8.40000000000001,4673.96666666666,0.0,1.0
2025-03-25,0.288,0.2972,0.273,0.275101,147560,8.64000000000001,8.91600000000001,8.19000000000001,8.25303000000001,4918.66666666666,0.0,1.0
2025-03-26,0.284,0.3011,0.26,0.275,481423,8.52000000000001,9.03300000000001,7.80000000000001,8.25000000000001,16047.4333333333,0.0,1.0
2025-03-27,0.2705,0.295,0.2527,0.2755,174802,8.11500000000001,8.85000000000001,7.58100000000001,8.26500000000001,5826.73333333333,0.0,1.0
2025-03-28,0.2619,0.277,0.2552,0.277,89500,7.85700000000001,8.31000000000001,7.65600000000001,8.31000000000001,2983.33333333333,0.0,1.0
2025-03-31,0.26,0.2929,0.2404,0.27,41851263,7.80000000000001,8.78700000000001,7.21200000000001,8.10000000000001,1395042.1,0.0,1.0
2025-04-01,1.09,1.551,0.57,0.6899,486804213,32.7,46.53,17.1,20.697,16226807.1,0.0,1.0
2025-04-02,0.89,1.07,0.83,0.9042,29422155,26.7,32.1,24.9,27.126,980738.5,0.0,1.0
2025-04-03,0.7011,0.8609,0.6706,0.78,3508483,21.033,25.827,20.118,23.4,116949.433333333,0.0,1.0
2025-04-04,0.6834,0.7793,0.602,0.69,2612797,20.502,23.379,18.06,20.7,87093.2333333333,0.0,1.0
2025-04-07,0.7,0.77,0.56,0.59,1912744,21.0,23.1,16.8,17.7,63758.1333333333,0.0,1.0
2025-04-08,0.5825,0.7299,0.516,0.7,752835,17.475,21.897,15.48,21.0,25094.5,0.0,1.0
2025-04-09,0.6257,0.68,0.56,0.5751,553543,18.771,20.4,16.8,17.253,18451.4333333333,0.0,1.0
2025-04-10,0.5601,0.61,0.53,0.61,249665,16.803,18.3,15.9,18.3,8322.16666666667,0.0,1.0
2025-04-11,0.5401,0.5579,0.5298,0.545,272915,16.203,16.737,15.894,16.35,9097.16666666667,0.0,1.0
2025-04-14,0.5,0.53,0.4643,0.53,310313,15.0,15.9,13.929,15.9,10343.7666666667,0.0,1.0
2025-04-15,0.4988,0.539999,0.475199,0.4906,161287,14.964,16.19997,14.25597,14.718,5376.23333333333,0.0,1.0
2025-04-16,0.4696,0.53,0.4615,0.4961,244048,14.088,15.9,13.845,14.883,8134.93333333334,0.0,1.0
2025-04-17,0.515,0.5814,0.488,0.488,472656,15.45,17.442,14.64,14.64,15755.2,0.0,1.0
2025-04-21,0.4966,0.548,0.461,0.505,338266,14.898,16.44,13.83,15.15,11275.5333333333,0.0,1.0
2025-04-22,0.51,0.52,0.4602,0.4937,275419,15.3,15.6,13.806,14.811,9180.63333333333,0.0,1.0
2025-04-23,0.4947,0.5353,0.480001,0.5163,188851,14.841,16.059,14.40003,15.489,6295.03333333333,0.0,1.0
2025-04-24,0.512,0.5298,0.48,0.4947,146784,15.36,15.894,14.4,14.841,4892.8,0.0,1.0
2025-04-25,0.499,0.51,0.481,0.51,95537,14.97,15.3,14.43,15.3,3184.56666666667,0.0,1.0
2025-04-28,0.4698,0.519,0.4617,0.519,130676,14.094,15.57,13.851,15.57,4355.86666666667,0.0,1.0
2025-04-29,0.449,0.48,0.4186,0.4657,324724,13.47,14.4,12.558,13.971,10824.1333333333,0.0,1.0
2025-04-30,0.47,0.47,0.4354,0.445,60628,14.1,14.1,13.062,13.35,2020.93333333333,0.0,1.0
2025-05-01,0.475,0.4799,0.4402,0.46,167076,14.25,14.397,13.206,13.8,5569.2,0.0,1.0
2025-05-02,0.4485,0.4611,0.41042,0.43,227930,13.455,13.833,12.3126,12.9,7597.66666666667,0.0,1.0
2025-05-05,0.38,0.44,0.3601,0.44,333889,11.4,13.2,10.803,13.2,11129.6333333333,0.0,1.0
2025-05-06,0.2109,0.254,0.1639,0.2499,6453287,6.32700000000001,7.62000000000001,4.91700000000001,7.49700000000001,215109.566666666,0.0,1.0
2025-05-07,0.2128,0.2179,0.1838,0.21,2121270,6.38400000000001,6.53700000000001,5.51400000000001,6.30000000000001,70708.9999999999,0.0,1.0
2025-05-08,0.2015,0.21,0.1851,0.197,976849,6.04500000000001,6.30000000000001,5.55300000000001,5.91000000000001,32561.6333333333,0.0,1.0
2025-05-09,0.206,0.2149,0.195,0.1955,772355,6.18000000000001,6.44700000000001,5.85000000000001,5.86500000000001,25745.1666666666,0.0,1.0
2025-05-12,0.2,0.2089,0.1901,0.2,787364,6.00000000000001,6.26700000000001,5.70300000000001,6.00000000000001,26245.4666666666,0.0,1.0
2025-05-13,0.215,0.2185,0.185,0.207,1361093,6.45000000000001,6.55500000000001,5.55000000000001,6.21000000000001,45369.7666666666,0.0,1.0
2025-05-14,0.225,0.242,0.193,0.21,1546429,6.75000000000001,7.26000000000001,5.79000000000001,6.30000000000001,51547.6333333333,0.0,1.0
2025-05-15,0.2056,0.24,0.205,0.24,961826,6.16800000000001,7.20000000000001,6.15000000000001,7.20000000000001,32060.8666666666,0.0,1.0
2025-05-16,0.2117,0.2948,0.1849,0.2076,9692363,6.35100000000001,8.84400000000001,5.54700000000001,6.22800000000001,323078.766666666,0.0,1.0
2025-05-19,0.22505,0.2357,0.2,0.2096,20081760,6.75150000000001,7.07100000000001,6.00000000000001,6.28800000000001,669391.999999999,0.0,1.0
2025-05-20,0.2921,0.32,0.2314,0.2704,76910902,8.76300000000001,9.60000000000001,6.94200000000001,8.11200000000001,2563696.73333333,0.0,1.0
2025-05-21,0.283,0.3099,0.261,0.284,4632181,8.49000000000001,9.29700000000001,7.83000000000001,8.52000000000001,154406.033333333,0.0,1.0
2025-05-22,0.2753,0.296,0.265,0.266,1360062,8.25900000000001,8.88000000000001,7.95000000000001,7.98000000000001,45335.4,0.0,1.0
2025-05-23,0.2619,0.2752,0.2367,0.253,1577782,7.85700000000001,8.25600000000001,7.10100000000001,7.59000000000001,52592.7333333333,0.0,1.0
2025-05-27,0.2724,0.279,0.2458,0.255,1256551,8.17200000000001,8.37000000000001,7.37400000000001,7.65000000000001,41885.0333333333,0.0,1.0
2025-05-28,0.4,0.4999,0.2701,0.28,45139047,12.0,14.997,8.10300000000001,8.40000000000001,1504634.9,0.0,1.0
2025-05-29,0.3367,0.4351,0.3274,0.4,7711080,10.101,13.053,9.82200000000001,12.0,257036,0.0,1.0
2025-05-30,0.28,0.3244,0.277,0.32,2877064,8.40000000000001,9.73200000000001,8.31000000000001,9.60000000000001,95902.1333333332,0.0,1.0
2025-06-02,0.2627,0.287,0.26,0.2668,901124,7.88100000000001,8.61000000000001,7.80000000000001,8.00400000000001,30037.4666666666,0.0,1.0
2025-06-03,0.2826,0.295,0.2603,0.2694,1519768,8.47800000000001,8.85000000000001,7.80900000000001,8.08200000000001,50658.9333333333,0.0,1.0
2025-06-04,0.303,0.315599,0.2721,0.285,1373973,9.09000000000001,9.46797000000001,8.16300000000001,8.55000000000001,45799.0999999999,0.0,1.0
2025-06-05,0.2814,0.2995,0.2779,0.2835,1206334,8.44200000000001,8.98500000000001,8.33700000000001,8.50500000000001,40211.1333333333,0.0,1.0
2025-06-06,0.2842,0.289,0.2698,0.2793,351842,8.52600000000001,8.67000000000001,8.09400000000001,8.37900000000001,11728.0666666667,0.0,1.0
2025-06-09,0.2868,0.2944,0.2681,0.287,730754,8.60400000000001,8.83200000000001,8.04300000000001,8.61000000000001,24358.4666666666,0.0,1.0
2025-06-10,0.2978,0.318,0.277,0.2865,857533,8.93400000000001,9.54000000000001,8.31000000000001,8.59500000000001,28584.4333333333,0.0,1.0
2025-06-11,0.2943,0.3151,0.2873,0.3017,726648,8.82900000000001,9.45300000000001,8.61900000000001,9.05100000000001,24221.6,0.0,1.0
2025-06-12,0.305,0.305,0.2725,0.2868,1949294,9.15000000000001,9.15000000000001,8.17500000000001,8.60400000000001,64976.4666666666,0.0,1.0
2025-06-13,0.2754,0.2816,0.267,0.2695,847077,8.26200000000001,8.44800000000001,8.01000000000001,8.08500000000001,28235.9,0.0,1.0
2025-06-16,0.2622,0.2754,0.2553,0.2754,404639,7.86600000000001,8.26200000000001,7.65900000000001,8.26200000000001,13487.9666666666,0.0,1.0
2025-06-17,0.2687,0.279,0.2613,0.27,314026,8.06100000000001,8.37000000000001,7.83900000000001,8.10000000000001,10467.5333333333,0.0,1.0
2025-06-18,0.2511,0.268,0.245,0.2554,9248105,7.53300000000001,8.04000000000001,7.35000000000001,7.66200000000001,308270.166666666,0.0,1.0
2025-06-20,0.2364,0.2534,0.2344,0.2344,612079,7.09200000000001,7.60200000000001,7.03200000000001,7.03200000000001,20402.6333333333,0.0,1.0
2025-06-23,0.2302,0.24479,0.2243,0.2398,631812,6.90600000000001,7.34370000000001,6.72900000000001,7.19400000000001,21060.4,0.0,1.0
2025-06-24,0.248,0.2498,0.2251,0.24,720233,7.44000000000001,7.49400000000001,6.75300000000001,7.20000000000001,24007.7666666666,0.0,1.0
2025-06-25,0.245,0.256,0.237,0.2406,302537,7.35000000000001,7.68000000000001,7.11000000000001,7.21800000000001,10084.5666666667,0.0,1.0
2025-06-26,0.3599,0.46,0.3002,0.3585,192169114,10.797,13.8,9.00600000000001,10.755,6405637.13333333,0.0,1.0
2025-06-27,0.296,0.37,0.27,0.3166,8176481,8.88000000000001,11.1,8.10000000000001,9.49800000000001,272549.366666666,0.0,1.0
2025-06-30,0.2872,0.3074,0.2698,0.2822,2065700,8.61600000000001,9.22200000000001,8.09400000000001,8.46600000000001,68856.6666666666,0.0,1.0
2025-07-01,0.2635,0.29,0.255,0.27,1327948,7.90500000000001,8.70000000000001,7.65000000000001,8.10000000000001,44264.9333333333,0.0,1.0
2025-07-02,0.29,0.3547,0.2593,0.2593,5134055,8.70000000000001,10.641,7.77900000000001,7.77900000000001,171135.166666666,0.0,1.0
2025-07-03,0.2724,0.3096,0.2602,0.2907,667856,8.17200000000001,9.28800000000001,7.80600000000001,8.72100000000001,22261.8666666666,0.0,1.0
2025-07-07,0.2931,0.315,0.2761,0.29,1102513,8.79300000000001,9.45000000000001,8.28300000000001,8.70000000000001,36750.4333333333,0.0,1.0
2025-07-08,0.335,0.3486,0.285,0.285,1616592,10.05,10.458,8.55000000000001,8.55000000000001,53886.4,0.0,1.0
2025-07-09,0.34,0.3479,0.3005,0.3397,3618725,10.2,10.437,9.01500000000001,10.191,120624.166666667,0.0,1.0
2025-07-10,0.31,0.338999,0.3018,0.33,772253,9.30000000000001,10.16997,9.05400000000001,9.90000000000001,25741.7666666666,0.0,1.0
2025-07-11,0.3068,0.319,0.2835,0.305,541167,9.20400000000001,9.57000000000001,8.50500000000001,9.15000000000001,18038.9,0.0,1.0
2025-07-14,0.2868,0.3089,0.284,0.3089,1008794,8.60400000000001,9.26700000000001,8.52000000000001,9.26700000000001,33626.4666666666,0.0,1.0
2025-07-15,0.2929,0.3432,0.27,0.3432,16783424,8.78700000000001,10.296,8.10000000000001,10.296,559447.466666666,0.0,1.0
2025-07-16,0.3309,0.335,0.2893,0.3,2378172,9.92700000000001,10.05,8.67900000000001,9.00000000000001,79272.3999999999,0.0,1.0
2025-07-17,0.3319,0.36,0.302,0.32,1655228,9.95700000000001,10.8,9.06000000000001,9.60000000000001,55174.2666666666,0.0,1.0
2025-07-18,0.3574,0.36,0.3268,0.3318,1366135,10.722,10.8,9.80400000000001,9.95400000000001,45537.8333333333,0.0,1.0
2025-07-21,0.365,0.373599,0.352,0.3599,1398045,10.95,11.20797,10.56,10.797,46601.5,0.0,1.0
2025-07-22,0.343,0.375,0.331,0.363,1685973,10.29,11.25,9.93000000000001,10.89,56199.1,0.0,1.0
2025-07-23,0.3477,0.3536,0.331,0.335,1715798,10.431,10.608,9.93000000000001,10.05,57193.2666666667,0.0,1.0
2025-07-24,0.3471,0.3545,0.3342,0.34,765081,10.413,10.635,10.026,10.2,25502.7,0.0,1.0
2025-07-25,0.334,0.3627,0.33,0.356,627394,10.02,10.881,9.90000000000001,10.68,20913.1333333333,0.0,1.0
2025-07-28,0.336,0.339,0.326,0.3385,370825,10.08,10.17,9.78000000000001,10.155,12360.8333333333,0.0,1.0
2025-07-29,0.3235,0.339,0.3124,0.339,461486,9.70500000000001,10.17,9.37200000000001,10.17,15382.8666666667,0.0,1.0
2025-07-30,0.3277,0.338999,0.3174,0.3295,244732,9.83100000000001,10.16997,9.52200000000001,9.88500000000001,8157.73333333332,0.0,1.0
2025-07-31,0.317,0.35,0.3081,0.35,358053,9.51000000000001,10.5,9.24300000000001,10.5,11935.1,0.0,1.0
2025-08-01,0.2936,0.3161,0.28,0.305,604807,8.80800000000001,9.48300000000001,8.40000000000001,9.15000000000001,20160.2333333333,0.0,1.0
2025-08-04,0.303901,0.3098,0.2937,0.2937,193500,9.11703000000001,9.29400000000001,8.81100000000001,8.81100000000001,6449.99999999999,0.0,1.0
2025-08-05,0.298,0.31,0.2736,0.3049,750315,8.94000000000001,9.30000000000001,8.20800000000001,9.14700000000001,25010.5,0.0,1.0
2025-08-06,0.2898,0.298,0.283198,0.2979,358978,8.69400000000001,8.94000000000001,8.49594000000001,8.93700000000001,11965.9333333333,0.0,1.0
2025-08-07,0.2799,0.289,0.27,0.286,362778,8.39700000000001,8.67000000000001,8.10000000000001,8.58000000000001,12092.6,0.0,1.0
2025-08-08,0.288,0.2971,0.2784,0.283,372228,8.64000000000001,8.91300000000001,8.35200000000001,8.49000000000001,12407.6,0.0,1.0
2025-08-11,0.279,0.29,0.2713,0.29,454247,8.37000000000001,8.70000000000001,8.13900000000001,8.70000000000001,15141.5666666667,0.0,1.0
2025-08-12,0.2739,0.284299,0.266,0.28,476113,8.21700000000001,8.52897000000001,7.98000000000001,8.40000000000001,15870.4333333333,0.0,1.0
2025-08-13,0.28,0.2819,0.26,0.28,541676,8.40000000000001,8.45700000000001,7.80000000000001,8.40000000000001,18055.8666666666,0.0,1.0
2025-08-14,0.2552,0.269899,0.245,0.265,1261799,7.65600000000001,8.09697000000001,7.35000000000001,7.95000000000001,42059.9666666666,0.0,1.0
2025-08-15,0.2331,0.2552,0.23,0.2475,1122167,6.99300000000001,7.65600000000001,6.90000000000001,7.42500000000001,37405.5666666666,0.0,1.0
2025-08-18,0.245,0.257662,0.2321,0.2391,509750,7.35000000000001,7.72986000000001,6.96300000000001,7.17300000000001,16991.6666666666,0.0,1.0
2025-08-19,0.2672,0.2781,0.2397,0.241,1324892,8.01600000000001,8.34300000000001,7.19100000000001,7.23000000000001,44163.0666666666,0.0,1.0
2025-08-20,0.2492,0.2614,0.2415,0.2595,481983,7.47600000000001,7.84200000000001,7.24500000000001,7.78500000000001,16066.1,0.0,1.0
2025-08-21,0.249,0.2506,0.24,0.2506,195919,7.47000000000001,7.51800000000001,7.20000000000001,7.51800000000001,6530.63333333332,0.0,1.0
2025-08-22,0.2536,0.267,0.242,0.242,224663,7.60800000000001,8.01000000000001,7.26000000000001,7.26000000000001,7488.76666666666,0.0,1.0
2025-08-25,0.24925,0.259112,0.246,0.2487,188434,7.47750000000001,7.77336000000001,7.38000000000001,7.46100000000001,6281.13333333333,0.0,1.0
2025-08-26,0.2522,0.2555,0.2456,0.25,173446,7.56600000000001,7.66500000000001,7.36800000000001,7.50000000000001,5781.53333333333,0.0,1.0
2025-08-27,0.248,0.26,0.2455,0.2455,167081,7.44000000000001,7.80000000000001,7.36500000000001,7.36500000000001,5569.36666666666,0.0,1.0
2025-08-28,0.24455,0.2579,0.2412,0.25,260253,7.33650000000001,7.73700000000001,7.23600000000001,7.50000000000001,8675.09999999999,0.0,1.0
2025-08-29,0.2421,0.2529,0.241,0.25,170055,7.26300000000001,7.58700000000001,7.23000000000001,7.50000000000001,5668.49999999999,0.0,1.0
2025-09-02,0.2367,0.2448,0.231,0.2448,315468,7.10100000000001,7.34400000000001,6.93000000000001,7.34400000000001,10515.6,0.0,1.0
2025-09-03,0.247,0.247,0.231,0.234,836288,7.41000000000001,7.41000000000001,6.93000000000001,7.02000000000001,27876.2666666666,0.0,1.0
2025-09-04,0.2392,0.247,0.2336,0.241,188895,7.17600000000001,7.41000000000001,7.00800000000001,7.23000000000001,6296.49999999999,0.0,1.0
2025-09-05,0.239,0.24,0.2335,0.2344,96117,7.17000000000001,7.20000000000001,7.00500000000001,7.03200000000001,3203.9,0.0,1.0
2025-09-08,0.245,0.253,0.236999,0.239,328448,7.35000000000001,7.59000000000001,7.10997000000001,7.17000000000001,10948.2666666667,0.0,1.0
2025-09-09,0.248,0.2534,0.2355,0.243,542247,7.44000000000001,7.60200000000001,7.06500000000001,7.29000000000001,18074.9,0.0,1.0
2025-09-10,0.2555,0.2695,0.24,0.241,851431,7.66500000000001,8.08500000000001,7.20000000000001,7.23000000000001,28381.0333333333,0.0,1.0
2025-09-11,0.2549,0.268,0.2435,0.268,434623,7.64700000000001,8.04000000000001,7.30500000000001,8.04000000000001,14487.4333333333,0.0,1.0
2025-09-12,0.27,0.2799,0.2402,0.2411,26526145,8.10000000000001,8.39700000000001,7.20600000000001,7.23300000000001,884204.833333332,0.0,1.0
2025-09-15,0.3504,0.45,0.311,0.3164,179147421,10.512,13.5,9.33000000000001,9.49200000000001,5971580.7,0.0,1.0
2025-09-16,0.261,0.3081,0.25,0.3047,14020715,7.83000000000001,9.24300000000001,7.50000000000001,9.14100000000001,467357.166666666,0.0,1.0
2025-09-17,0.1826,0.21,0.1726,0.188,17085607,5.47800000000001,6.30000000000001,5.17800000000001,5.64000000000001,569520.233333332,0.0,1.0
2025-09-18,0.1691,0.1909,0.134,0.1859,11544004,5.07300000000001,5.72700000000001,4.02,5.57700000000001,384800.133333333,0.0,1.0
2025-09-19,4.98,5.23,4.61,4.72,286392,4.98,5.23,4.61,4.72,286392,0.0,0.0333333333333333
2025-09-22,5.17,5.27,4.76,4.87,179814,5.17,5.27,4.76,4.87,179814,0.0,1.0
2025-09-23,4.87,5.3,4.8,5.11,127336,4.87,5.3,4.8,5.11,127336,0.0,1.0
2025-09-24,4.29,4.7,4.2101,4.7,242529,4.29,4.7,4.2101,4.7,242529,0.0,1.0
2025-09-25,3.41,4.16,3.4,4.16,420375,3.41,4.16,3.4,4.16,420375,0.0,1.0
2025-09-26,5.29,7.29,4.65,6.18,99912060,5.29,7.29,4.65,6.18,99912060,0.0,1.0
2025-09-29,3.25,4.95,3.25,4.9142,2420047,3.25,4.95,3.25,4.9142,2420047,0.0,1.0
2025-09-30,2.96,3.149,2.77,2.78,1398999,2.96,3.149,2.77,2.78,1398999,0.0,1.0
2025-10-01,2.9,2.99,2.81,2.88,399354,2.9,2.99,2.81,2.88,399354,0.0,1.0
2025-10-02,2.78,2.9541,2.76,2.84,550667,2.78,2.9541,2.76,2.84,550667,0.0,1.0
2025-10-03,2.61,2.805,2.54,2.76,569167,2.61,2.805,2.54,2.76,569167,0.0,1.0
2025-10-06,2.56,2.65,2.3401,2.52,565423,2.56,2.65,2.3401,2.52,565423,0.0,1.0
2025-10-07,2.45,2.6192,2.41,2.53,2487573,2.45,2.6192,2.41,2.53,2487573,0.0,1.0
2025-10-08,3.05,3.65,2.68,3.14,35044268,3.05,3.65,2.68,3.14,35044268,0.0,1.0
2025-10-09,2.9,3.3,2.8811,3.0,1365024,2.9,3.3,2.8811,3.0,1365024,0.0,1.0
2025-10-10,2.72,3.05,2.6501,2.86,628331,2.72,3.05,2.6501,2.86,628331,0.0,1.0
2025-10-13,2.66,2.765,2.56,2.66,411768,2.66,2.765,2.56,2.66,411768,0.0,1.0
2025-10-14,2.88,2.93,2.55,2.55,425752,2.88,2.93,2.55,2.55,425752,0.0,1.0
2025-10-15,2.71,2.96,2.7,2.8,369801,2.71,2.96,2.7,2.8,369801,0.0,1.0
2025-10-16,3.41,3.5,2.86,2.96,20497530,3.41,3.5,2.86,2.96,20497530,0.0,1.0
2025-10-17,2.94,3.2199,2.94,3.2,702621,2.94,3.2199,2.94,3.2,702621,0.0,1.0
2025-10-20,2.88,3.04,2.85,2.98,361974,2.88,3.04,2.85,2.98,361974,0.0,1.0
2025-10-21,2.83,2.96,2.7701,2.96,298308,2.83,2.96,2.7701,2.96,298308,0.0,1.0
2025-10-22,2.52,2.8,2.4291,2.8,532544,2.52,2.8,2.4291,2.8,532544,0.0,1.0
2025-10-23,2.64,2.65,2.46,2.48,166639,2.64,2.65,2.46,2.48,166639,0.0,1.0
2025-10-24,2.65,2.705,2.55,2.62,146783,2.65,2.705,2.55,2.62,146783,0.0,1.0
2025-10-27,2.59,2.72,2.52,2.72,165905,2.59,2.72,2.52,2.72,165905,0.0,1.0
2025-10-28,2.49,2.72,2.48,2.6,252853,2.49,2.72,2.48,2.6,252853,0.0,1.0
2025-10-29,2.48,2.5702,2.4,2.51,164874,2.48,2.5702,2.4,2.51,164874,0.0,1.0
2025-10-30,2.44,2.5,2.37,2.42,129263,2.44,2.5,2.37,2.42,129263,0.0,1.0
2025-10-31,2.45,2.48,2.35,2.42,123715,2.45,2.48,2.35,2.42,123715,0.0,1.0
2025-11-03,2.3,2.425,2.265,2.4,147505,2.3,2.425,2.265,2.4,147505,0.0,1.0
2025-11-04,2.09,2.264,2.05,2.21,217096,2.09,2.264,2.05,2.21,217096,0.0,1.0
2025-11-05,2.17,2.23,2.01,2.09,124733,2.17,2.23,2.01,2.09,124733,0.0,1.0
2025-11-06,2.05,2.3296,2.05,2.22,151910,2.05,2.3296,2.05,2.22,151910,0.0,1.0
2025-11-07,2.06,2.0999,1.91,2.01,145670,2.06,2.0999,1.91,2.01,145670,0.0,1.0
2025-11-10,2.09,2.13,2.01,2.07,78611,2.09,2.13,2.01,2.07,78611,0.0,1.0
2025-11-11,2.16,2.1891,2.05,2.05,68717,2.16,2.1891,2.05,2.05,68717,0.0,1.0
2025-11-12,2.15,2.25,2.0082,2.17,154117,2.15,2.25,2.0082,2.17,154117,0.0,1.0
2025-11-13,1.88,2.1491,1.88,2.11,174862,1.88,2.1491,1.88,2.11,174862,0.0,1.0
2025-11-14,1.84,1.9954,1.76,1.8,128852,1.84,1.9954,1.76,1.8,128852,0.0,1.0
2025-11-17,1.58,1.84,1.5,1.73,162455,1.58,1.84,1.5,1.73,162455,0.0,1.0
2025-11-18,1.47,1.58,1.47,1.57,108875,1.47,1.58,1.47,1.57,108875,0.0,1.0
2025-11-19,1.47,1.5,1.42,1.44,60481,1.47,1.5,1.42,1.44,60481,0.0,1.0
2025-11-20,1.38,1.57,1.38,1.51,68143,1.38,1.57,1.38,1.51,68143,0.0,1.0
2025-11-21,1.47,1.51,1.25,1.36,229351,1.47,1.51,1.25,1.36,229351,0.0,1.0
2025-11-24,1.43,1.53,1.415,1.53,61653,1.43,1.53,1.415,1.53,61653,0.0,1.0
2025-11-25,1.43,1.4497,1.3907,1.44,42327,1.43,1.4497,1.3907,1.44,42327,0.0,1.0
2025-11-26,1.45,1.5,1.4,1.45,69774,1.45,1.5,1.4,1.45,69774,0.0,1.0